KissMeData/040910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192300	78561785	4475	4475	4475	4475	1227
3	20241121	192200	78561785	4475	4475	4475	4475	0
4	20241121	192100	78561785	4475	4475	4475	4475	0
5	20241121	192000	78561785	4475	4475	4475	4475	0
6	20241121	191900	78561785	4475	4475	4475	4475	0
7	20241121	191800	78561785	4475	4475	4475	4475	0
8	20241121	191700	78561785	4475	4475	4475	4475	0
9	20241121	191600	78561785	4475	4475	4475	4475	0
10	20241121	191500	78561785	4475	4475	4475	4475	0
11	20241121	191400	78561785	4475	4475	4475	4475	0
12	20241121	191300	78561785	4475	4475	4475	4475	0
13	20241121	191200	78561785	4475	4475	4475	4475	0
14	20241121	191100	78561785	4475	4475	4475	4475	0
15	20241121	191000	78561785	4475	4475	4475	4475	0
16	20241121	190900	78561785	4475	4475	4475	4475	0
17	20241121	190800	78561785	4475	4475	4475	4475	0
18	20241121	190700	78561785	4475	4475	4475	4475	0
19	20241121	190600	78561785	4475	4475	4475	4475	0
20	20241121	190500	78561785	4475	4475	4475	4475	0
21	20241121	190400	78561785	4475	4475	4475	4475	0
22	20241121	190300	78561785	4475	4475	4475	4475	0
23	20241121	190200	78561785	4475	4475	4475	4475	0
24	20241121	190100	78561785	4475	4475	4475	4475	0
25	20241121	190000	78561785	4475	4475	4475	4475	0
26	20241121	185900	78561785	4475	4475	4475	4475	0
27	20241121	185800	78561785	4475	4475	4475	4475	0
28	20241121	185700	78561785	4475	4475	4475	4475	0
29	20241121	185600	78561785	4475	4475	4475	4475	0
30	20241121	185500	78561785	4475	4475	4475	4475	0
31	20241121	185400	78561785	4475	4475	4475	4475	0
32	20241121	185300	78561785	4475	4475	4475	4475	1227
33	20241121	185200	78561785	4475	4475	4475	4475	0
34	20241121	185100	78561785	4475	4475	4475	4475	0
35	20241121	185000	78561785	4475	4475	4475	4475	0
36	20241121	184900	78561785	4475	4475	4475	4475	0
37	20241121	184800	78561785	4475	4475	4475	4475	0
38	20241121	184700	78561785	4475	4475	4475	4475	0
39	20241121	184600	78561785	4475	4475	4475	4475	0
40	20241121	184500	78561785	4475	4475	4475	4475	0
41	20241121	184400	78561785	4475	4475	4475	4475	0
42	20241121	184300	78561785	4475	4475	4475	4475	0
43	20241121	184200	78561785	4475	4475	4475	4475	0
44	20241121	184100	78561785	4475	4475	4475	4475	0
45	20241121	184000	78561785	4475	4475	4475	4475	0
46	20241121	183900	78561785	4475	4475	4475	4475	0
47	20241121	183800	78561785	4475	4475	4475	4475	0
48	20241121	183700	78561785	4475	4475	4475	4475	0
49	20241121	183600	78561785	4475	4475	4475	4475	0
50	20241121	183500	78561785	4475	4475	4475	4475	0
51	20241121	183400	78561785	4475	4475	4475	4475	0
52	20241121	183300	78561785	4475	4475	4475	4475	0
53	20241121	183200	78561785	4475	4475	4475	4475	0
54	20241121	183100	78561785	4475	4475	4475	4475	0
55	20241121	183000	78561785	4475	4475	4475	4475	0
56	20241121	182900	78561785	4475	4475	4475	4475	0
57	20241121	182800	78561785	4475	4475	4475	4475	0
58	20241121	182700	78561785	4475	4475	4475	4475	0
59	20241121	182600	78561785	4475	4475	4475	4475	0
60	20241121	182500	78561785	4475	4475	4475	4475	0
61	20241121	182400	78561785	4475	4475	4475	4475	0
62	20241121	182300	78561785	4475	4475	4475	4475	1227
63	20241121	182200	78561785	4475	4475	4475	4475	0
64	20241121	182100	78561785	4475	4475	4475	4475	0
65	20241121	182000	78561785	4475	4475	4475	4475	0
66	20241121	181900	78561785	4475	4475	4475	4475	0
67	20241121	181800	78561785	4475	4475	4475	4475	0
68	20241121	181700	78561785	4475	4475	4475	4475	0
69	20241121	181600	78561785	4475	4475	4475	4475	0
70	20241121	181500	78561785	4475	4475	4475	4475	0
71	20241121	181400	78561785	4475	4475	4475	4475	0
72	20241121	181300	78561785	4475	4475	4475	4475	0
73	20241121	181200	78561785	4475	4475	4475	4475	0
74	20241121	181100	78561785	4475	4475	4475	4475	0
75	20241121	181000	78561785	4475	4475	4475	4475	0
76	20241121	180900	78561785	4475	4475	4475	4475	0
77	20241121	180800	78561785	4475	4475	4475	4475	0
78	20241121	180700	78561785	4475	4475	4475	4475	0
79	20241121	180600	78561785	4475	4475	4475	4475	0
80	20241121	180500	78561785	4475	4475	4475	4475	0
81	20241121	180400	78561785	4475	4475	4475	4475	0
82	20241121	180300	78561785	4475	4475	4475	4475	0
83	20241121	180200	78561785	4475	4475	4475	4475	0
84	20241121	180100	78561785	4475	4475	4475	4475	0
85	20241121	180000	78561785	4475	4475	4475	4475	0
86	20241121	175900	78561785	4475	4475	4475	4475	0
87	20241121	175800	78561785	4475	4475	4475	4475	0
88	20241121	175700	78561785	4475	4475	4475	4475	0
89	20241121	175600	78561785	4475	4475	4475	4475	0
90	20241121	175500	78561785	4475	4475	4475	4475	0
91	20241121	175400	78561785	4475	4475	4475	4475	0
92	20241121	175300	78561785	4475	4475	4475	4475	1227
93	20241121	175200	78561785	4475	4475	4475	4475	0
94	20241121	175100	78561785	4475	4475	4475	4475	0
95	20241121	175000	78561785	4475	4475	4475	4475	0
96	20241121	174900	78561785	4475	4475	4475	4475	0
97	20241121	174800	78561785	4475	4475	4475	4475	0
98	20241121	174700	78561785	4475	4475	4475	4475	0
99	20241121	174600	78561785	4475	4475	4475	4475	0
100	20241121	174500	78561785	4475	4475	4475	4475	0
101	20241121	174400	78561785	4475	4475	4475	4475	0
102	20241121	174300	78561785	4475	4475	4475	4475	0
103	20241121	174200	78561785	4475	4475	4475	4475	0
104	20241121	174100	78561785	4475	4475	4475	4475	0
105	20241121	174000	78561785	4475	4475	4475	4475	0
106	20241121	173900	78561785	4475	4475	4475	4475	0
107	20241121	173800	78561785	4475	4475	4475	4475	0
108	20241121	173700	78561785	4475	4475	4475	4475	0
109	20241121	173600	78561785	4475	4475	4475	4475	0
110	20241121	173500	78561785	4475	4475	4475	4475	0
111	20241121	173400	78561785	4475	4475	4475	4475	0
112	20241121	173300	78561785	4475	4475	4475	4475	0
113	20241121	173200	78561785	4475	4475	4475	4475	0
114	20241121	173100	78561785	4475	4475	4475	4475	0
115	20241121	173000	78561785	4475	4475	4475	4475	0
116	20241121	172900	78561785	4475	4475	4475	4475	0
117	20241121	172800	78561785	4475	4475	4475	4475	0
118	20241121	172700	78561785	4475	4475	4475	4475	0
119	20241121	172600	78561785	4475	4475	4475	4475	0
120	20241121	172500	78561785	4475	4475	4475	4475	0
121	20241121	172400	78561785	4475	4475	4475	4475	0
122	20241121	172300	78561785	4475	4475	4475	4475	1227
123	20241121	172200	78561785	4475	4475	4475	4475	0
124	20241121	172100	78561785	4475	4475	4475	4475	0
125	20241121	172000	78561785	4475	4475	4475	4475	0
126	20241121	171900	78561785	4475	4475	4475	4475	0
127	20241121	171800	78561785	4475	4475	4475	4475	0
128	20241121	171700	78561785	4475	4475	4475	4475	0
129	20241121	171600	78561785	4475	4475	4475	4475	0
130	20241121	171500	78561785	4475	4475	4475	4475	0
131	20241121	171400	78561785	4475	4475	4475	4475	0
132	20241121	171300	78561785	4475	4475	4475	4475	0
133	20241121	171200	78561785	4475	4475	4475	4475	0
134	20241121	171100	78561785	4475	4475	4475	4475	0
135	20241121	171000	78561785	4475	4475	4475	4475	0
136	20241121	170900	78561785	4475	4475	4475	4475	0
137	20241121	170800	78561785	4475	4475	4475	4475	0
138	20241121	170700	78561785	4475	4475	4475	4475	0
139	20241121	170600	78561785	4475	4475	4475	4475	0
140	20241121	170500	78561785	4475	4475	4475	4475	0
141	20241121	170400	78561785	4475	4475	4475	4475	0
142	20241121	170300	78561785	4475	4475	4475	4475	0
143	20241121	170200	78561785	4475	4475	4475	4475	0
144	20241121	170100	78561785	4475	4475	4475	4475	0
145	20241121	170000	78561785	4475	4475	4475	4475	0
146	20241121	165900	78561785	4475	4475	4475	4475	0
147	20241121	165800	78561785	4475	4475	4475	4475	0
148	20241121	165700	78561785	4475	4475	4475	4475	0
149	20241121	165600	78561785	4475	4475	4475	4475	0
150	20241121	165500	78561785	4475	4475	4475	4475	0
151	20241121	165400	78561785	4475	4475	4475	4475	0
152	20241121	165300	78561785	4475	4475	4475	4475	1227
153	20241121	165200	78561785	4475	4475	4475	4475	0
154	20241121	165100	78561785	4475	4475	4475	4475	0
155	20241121	165000	78561785	4475	4475	4475	4475	0
156	20241121	164900	78561785	4475	4475	4475	4475	0
157	20241121	164800	78561785	4475	4475	4475	4475	0
158	20241121	164700	78561785	4475	4475	4475	4475	0
159	20241121	164600	78561785	4475	4475	4475	4475	0
160	20241121	164500	78561785	4475	4475	4475	4475	0
161	20241121	164400	78561785	4475	4475	4475	4475	0
162	20241121	164300	78561785	4475	4475	4475	4475	0
163	20241121	164200	78561785	4475	4475	4475	4475	0
164	20241121	164100	78561785	4475	4475	4475	4475	0
165	20241121	164000	78561785	4475	4475	4475	4475	0
166	20241121	163900	78561785	4475	4475	4475	4475	0
167	20241121	163800	78561785	4475	4475	4475	4475	0
168	20241121	163700	78561785	4475	4475	4475	4475	0
169	20241121	163600	78561785	4475	4475	4475	4475	0
170	20241121	163500	78561785	4475	4475	4475	4475	0
171	20241121	163400	78561785	4475	4475	4475	4475	0
172	20241121	163300	78561785	4475	4475	4475	4475	0
173	20241121	163200	78561785	4475	4475	4475	4475	0
174	20241121	163100	78561785	4475	4475	4475	4475	0
175	20241121	163000	78561785	4475	4475	4475	4475	0
176	20241121	162900	78561785	4475	4475	4475	4475	0
177	20241121	162800	78561785	4475	4475	4475	4475	0
178	20241121	162700	78561785	4475	4475	4475	4475	0
179	20241121	162600	78561785	4475	4475	4475	4475	0
180	20241121	162500	78561785	4475	4475	4475	4475	0
181	20241121	162400	78561785	4475	4475	4475	4475	0
182	20241121	162300	78561785	4475	4475	4475	4475	1227
183	20241121	162200	78561785	4475	4475	4475	4475	0
184	20241121	162100	78561785	4475	4475	4475	4475	0
185	20241121	162000	78561785	4475	4475	4475	4475	0
186	20241121	161900	78561785	4475	4475	4475	4475	0
187	20241121	161800	78561785	4475	4475	4475	4475	0
188	20241121	161700	78561785	4475	4475	4475	4475	0
189	20241121	161600	78561785	4475	4475	4475	4475	0
190	20241121	161500	78561785	4475	4475	4475	4475	0
191	20241121	161400	78561785	4475	4475	4475	4475	0
192	20241121	161300	78561785	4475	4475	4475	4475	0
193	20241121	161200	78561785	4475	4475	4475	4475	0
194	20241121	161100	78561785	4475	4475	4475	4475	0
195	20241121	161000	78561785	4475	4475	4475	4475	0
196	20241121	160900	78561785	4475	4475	4475	4475	0
197	20241121	160800	78561785	4475	4475	4475	4475	0
198	20241121	160700	78561785	4475	4475	4475	4475	0
199	20241121	160600	78561785	4475	4475	4475	4475	0
200	20241121	160500	78561785	4475	4475	4475	4475	0
201	20241121	160400	78561785	4475	4475	4475	4475	0
202	20241121	160300	78561785	4475	4475	4475	4475	0
203	20241121	160200	78561785	4475	4475	4475	4475	0
204	20241121	160100	78561785	4475	4475	4475	4475	0
205	20241121	160000	78561785	4475	4475	4475	4475	0
206	20241121	155900	78561785	4475	4475	4475	4475	0
207	20241121	155800	78561785	4475	4475	4475	4475	0
208	20241121	155700	78561785	4475	4475	4475	4475	0
209	20241121	155600	78561785	4475	4475	4475	4475	0
210	20241121	155500	78561785	4475	4475	4475	4475	0
211	20241121	155400	78561785	4475	4475	4475	4475	0
212	20241121	155300	78561785	4475	4475	4475	4475	1227
213	20241121	155200	78561785	4475	4475	4475	4475	0
214	20241121	155100	78561785	4475	4475	4475	4475	0
215	20241121	155000	78561785	4475	4475	4475	4475	0
216	20241121	154900	78561785	4475	4475	4475	4475	0
217	20241121	154800	78561785	4475	4475	4475	4475	0
218	20241121	154700	78561785	4475	4475	4475	4475	0
219	20241121	154600	78561785	4475	4475	4475	4475	0
220	20241121	154500	78561785	4475	4475	4475	4475	0
221	20241121	154400	78561785	4475	4475	4475	4475	0
222	20241121	154300	78561785	4475	4475	4475	4475	0
223	20241121	154200	78561785	4475	4475	4475	4475	0
224	20241121	154100	78561785	4475	4475	4475	4475	0
225	20241121	154000	78561785	4475	4475	4475	4475	0
226	20241121	153900	78561785	4475	4475	4475	4475	0
227	20241121	153800	78561785	4475	4475	4475	4475	0
228	20241121	153700	78561785	4475	4475	4475	4475	0
229	20241121	153600	78561785	4475	4475	4475	4475	0
230	20241121	153500	78561785	4475	4475	4475	4475	0
231	20241121	153400	78561785	4475	4475	4475	4475	0
232	20241121	153300	78561785	4475	4475	4475	4475	0
233	20241121	153200	78561785	4475	4475	4475	4475	0
234	20241121	153100	78561785	4475	4475	4475	4475	0
235	20241121	153000	78561785	4475	4475	4475	4475	1227
236	20241121	152900	73070960	4475	4475	4475	4475	0
237	20241121	152800	73070960	4475	4475	4475	4475	0
238	20241121	152700	73070960	4475	4475	4475	4475	0
239	20241121	152600	73070960	4475	4475	4475	4475	0
240	20241121	152500	73070960	4475	4475	4475	4475	0
241	20241121	152400	73070960	4475	4475	4475	4475	0
242	20241121	152300	73070960	4475	4475	4475	4475	0
243	20241121	152200	73070960	4475	4475	4475	4475	0
244	20241121	152100	73070960	4475	4475	4475	4475	0
245	20241121	152000	73070960	4475	4475	4475	4475	0
246	20241121	151900	73070960	4475	4505	4505	4475	49
247	20241121	151800	72851595	4475	4505	4505	4475	125
248	20241121	151700	72288740	4505	4505	4505	4505	0
249	20241121	151600	72288740	4505	4505	4505	4505	0
250	20241121	151500	72288740	4505	4505	4505	4505	0
251	20241121	151400	72288740	4505	4505	4505	4505	0
252	20241121	151300	72288740	4505	4505	4505	4505	0
253	20241121	151200	72288740	4505	4505	4505	4505	1
254	20241121	151100	72284235	4515	4515	4515	4515	0
255	20241121	151000	72284235	4515	4515	4515	4515	48
256	20241121	150900	72067515	4520	4520	4520	4520	0
257	20241121	150800	72067515	4520	4520	4520	4520	1
258	20241121	150700	72062995	4500	4480	4500	4480	3457
259	20241121	150600	56508555	4480	4480	4480	4480	1
260	20241121	150500	56504075	4475	4475	4475	4475	87
261	20241121	150400	56114750	4460	4470	4470	4460	94
262	20241121	150300	55695490	4485	4480	4485	4480	2
263	20241121	150200	55686525	4480	4480	4480	4480	0
264	20241121	150100	55686525	4480	4480	4480	4480	0
265	20241121	150000	55686525	4480	4480	4480	4480	19
266	20241121	145900	55601405	4485	4485	4485	4485	0
267	20241121	145800	55601405	4485	4495	4495	4460	453
268	20241121	145700	53572295	4495	4460	4495	4460	767
269	20241121	145600	50135505	4460	4460	4460	4460	33
270	20241121	145500	49988325	4460	4460	4460	4460	0
271	20241121	145400	49988325	4460	4460	4460	4460	3
272	20241121	145300	49974945	4460	4460	4460	4460	69
273	20241121	145200	49667205	4460	4460	4460	4460	0
274	20241121	145100	49667205	4460	4465	4465	4455	123
275	20241121	145000	49118615	4465	4465	4465	4465	102
276	20241121	144900	48663185	4470	4470	4470	4470	0
277	20241121	144800	48663185	4470	4470	4470	4470	3
278	20241121	144700	48649775	4470	4470	4470	4470	0
279	20241121	144600	48649775	4470	4470	4470	4470	0
280	20241121	144500	48649775	4470	4470	4470	4470	1
281	20241121	144400	48645305	4465	4465	4465	4465	80
282	20241121	144300	48288105	4465	4465	4465	4465	5
283	20241121	144200	48265780	4470	4470	4470	4470	0
284	20241121	144100	48265780	4470	4470	4470	4470	0
285	20241121	144000	48265780	4470	4470	4470	4470	0
286	20241121	143900	48265780	4470	4470	4470	4470	0
287	20241121	143800	48265780	4470	4470	4470	4470	50
288	20241121	143700	48042280	4470	4470	4470	4470	0
289	20241121	143600	48042280	4470	4470	4470	4470	0
290	20241121	143500	48042280	4470	4470	4470	4470	0
291	20241121	143400	48042280	4470	4470	4470	4470	0
292	20241121	143300	48042280	4470	4470	4470	4470	0
293	20241121	143200	48042280	4470	4470	4470	4470	0
294	20241121	143100	48042280	4470	4470	4470	4470	0
295	20241121	143000	48042280	4470	4470	4470	4470	0
296	20241121	142900	48042280	4470	4470	4470	4470	0
297	20241121	142800	48042280	4470	4470	4470	4470	107
298	20241121	142700	47563990	4475	4475	4475	4475	0
299	20241121	142600	47563990	4475	4475	4475	4475	0
300	20241121	142500	47563990	4475	4475	4475	4475	0
301	20241121	142400	47563990	4475	4475	4475	4475	0
302	20241121	142300	47563990	4475	4475	4475	4475	6
303	20241121	142200	47537140	4475	4475	4475	4475	0
304	20241121	142100	47537140	4475	4475	4475	4475	0
305	20241121	142000	47537140	4475	4475	4475	4475	5
306	20241121	141900	47514765	4475	4475	4475	4475	0
307	20241121	141800	47514765	4475	4475	4475	4475	0
308	20241121	141700	47514765	4475	4475	4475	4475	0
309	20241121	141600	47514765	4475	4475	4475	4475	0
310	20241121	141500	47514765	4475	4475	4475	4475	0
311	20241121	141400	47514765	4475	4475	4475	4475	0
312	20241121	141300	47514765	4475	4475	4475	4475	0
313	20241121	141200	47514765	4475	4475	4475	4475	0
314	20241121	141100	47514765	4475	4475	4475	4475	0
315	20241121	141000	47514765	4475	4475	4475	4475	0
316	20241121	140900	47514765	4475	4475	4475	4475	0
317	20241121	140800	47514765	4475	4475	4475	4475	0
318	20241121	140700	47514765	4475	4475	4475	4475	0
319	20241121	140600	47514765	4475	4470	4475	4470	154
320	20241121	140500	46826040	4475	4475	4475	4475	0
321	20241121	140400	46826040	4475	4475	4475	4475	31
322	20241121	140300	46687315	4480	4480	4480	4480	0
323	20241121	140200	46687315	4480	4480	4480	4480	15
324	20241121	140100	46620115	4480	4480	4480	4480	32
325	20241121	140000	46476755	4485	4485	4485	4485	1
326	20241121	135900	46472270	4490	4490	4490	4490	0
327	20241121	135800	46472270	4490	4490	4490	4490	0
328	20241121	135700	46472270	4490	4490	4490	4490	14
329	20241121	135600	46409410	4485	4485	4485	4485	80
330	20241121	135500	46050610	4485	4485	4485	4485	228
331	20241121	135400	45028030	4490	4490	4490	4490	4
332	20241121	135300	45010070	4495	4495	4495	4495	0
333	20241121	135200	45010070	4495	4495	4495	4495	34
334	20241121	135100	44857240	4495	4495	4495	4495	36
335	20241121	135000	44695420	4495	4495	4495	4495	0
336	20241121	134900	44695420	4495	4495	4495	4495	0
337	20241121	134800	44695420	4495	4495	4495	4495	12
338	20241121	134700	44641480	4490	4490	4490	4490	31
339	20241121	134600	44502290	4490	4490	4490	4490	0
340	20241121	134500	44502290	4490	4490	4490	4490	0
341	20241121	134400	44502290	4490	4485	4490	4485	392
342	20241121	134300	42743560	4485	4485	4485	4485	0
343	20241121	134200	42743560	4485	4485	4485	4485	0
344	20241121	134100	42743560	4485	4485	4485	4485	0
345	20241121	134000	42743560	4485	4485	4485	4485	0
346	20241121	133900	42743560	4485	4485	4485	4485	0
347	20241121	133800	42743560	4485	4485	4485	4485	0
348	20241121	133700	42743560	4485	4485	4485	4485	30
349	20241121	133600	42609010	4485	4485	4485	4485	0
350	20241121	133500	42609010	4485	4485	4485	4485	5
351	20241121	133400	42586585	4480	4485	4485	4480	51
352	20241121	133300	42357875	4485	4485	4485	4485	4
353	20241121	133200	42339935	4485	4485	4485	4485	0
354	20241121	133100	42339935	4485	4485	4485	4485	0
355	20241121	133000	42339935	4485	4485	4485	4485	0
356	20241121	132900	42339935	4485	4485	4485	4485	0
357	20241121	132800	42339935	4485	4485	4485	4485	0
358	20241121	132700	42339935	4485	4485	4485	4485	0
359	20241121	132600	42339935	4485	4485	4485	4485	0
360	20241121	132500	42339935	4485	4485	4485	4485	0
361	20241121	132400	42339935	4485	4485	4485	4485	0
362	20241121	132300	42339935	4485	4485	4485	4485	0
363	20241121	132200	42339935	4485	4485	4485	4485	0
364	20241121	132100	42339935	4485	4485	4485	4485	0
365	20241121	132000	42339935	4485	4485	4485	4485	0
366	20241121	131900	42339935	4485	4485	4485	4485	0
367	20241121	131800	42339935	4485	4485	4485	4485	0
368	20241121	131700	42339935	4485	4485	4485	4485	0
369	20241121	131600	42339935	4485	4485	4485	4485	65
370	20241121	131500	42048410	4470	4470	4470	4470	0
371	20241121	131400	42048410	4470	4470	4470	4470	257
372	20241121	131300	40899620	4470	4470	4470	4470	0
373	20241121	131200	40899620	4470	4470	4470	4470	0
374	20241121	131100	40899620	4470	4470	4470	4470	0
375	20241121	131000	40899620	4470	4470	4470	4470	0
376	20241121	130900	40899620	4470	4470	4470	4470	0
377	20241121	130800	40899620	4470	4470	4470	4470	0
378	20241121	130700	40899620	4470	4470	4470	4470	0
379	20241121	130600	40899620	4470	4470	4470	4470	165
380	20241121	130500	40162070	4470	4470	4470	4470	0
381	20241121	130400	40162070	4470	4470	4470	4470	0
382	20241121	130300	40162070	4470	4470	4470	4470	0
383	20241121	130200	40162070	4470	4470	4470	4470	0
384	20241121	130100	40162070	4470	4470	4470	4470	0
385	20241121	130000	40162070	4470	4470	4470	4470	0
386	20241121	125900	40162070	4470	4470	4470	4470	0
387	20241121	125800	40162070	4470	4470	4470	4470	0
388	20241121	125700	40162070	4470	4470	4470	4470	0
389	20241121	125600	40162070	4470	4470	4470	4470	0
390	20241121	125500	40162070	4470	4470	4470	4470	0
391	20241121	125400	40162070	4470	4470	4470	4470	0
392	20241121	125300	40162070	4470	4470	4470	4470	0
393	20241121	125200	40162070	4470	4470	4470	4470	0
394	20241121	125100	40162070	4470	4470	4470	4470	0
395	20241121	125000	40162070	4470	4470	4470	4470	0
396	20241121	124900	40162070	4470	4470	4470	4470	0
397	20241121	124800	40162070	4470	4470	4470	4470	0
398	20241121	124700	40162070	4470	4470	4470	4470	0
399	20241121	124600	40162070	4470	4470	4470	4470	0
400	20241121	124500	40162070	4470	4470	4470	4470	0
401	20241121	124400	40162070	4470	4470	4470	4470	1
402	20241121	124300	40157600	4465	4465	4465	4465	0
403	20241121	124200	40157600	4465	4465	4465	4465	0
404	20241121	124100	40157600	4465	4465	4465	4465	0
405	20241121	124000	40157600	4465	4465	4465	4465	0
406	20241121	123900	40157600	4465	4470	4470	4465	56
407	20241121	123800	39907305	4470	4470	4470	4470	0
408	20241121	123700	39907305	4470	4470	4470	4470	0
409	20241121	123600	39907305	4470	4470	4470	4470	0
410	20241121	123500	39907305	4470	4470	4470	4470	0
411	20241121	123400	39907305	4470	4470	4470	4470	0
412	20241121	123300	39907305	4470	4470	4470	4470	0
413	20241121	123200	39907305	4470	4470	4470	4470	0
414	20241121	123100	39907305	4470	4470	4470	4470	0
415	20241121	123000	39907305	4470	4470	4470	4470	0
416	20241121	122900	39907305	4470	4470	4470	4470	0
417	20241121	122800	39907305	4470	4470	4470	4470	0
418	20241121	122700	39907305	4470	4470	4470	4470	0
419	20241121	122600	39907305	4470	4470	4470	4470	0
420	20241121	122500	39907305	4470	4470	4470	4470	0
421	20241121	122400	39907305	4470	4470	4470	4470	0
422	20241121	122300	39907305	4470	4470	4470	4470	0
423	20241121	122200	39907305	4470	4470	4470	4470	1
424	20241121	122100	39902835	4475	4475	4475	4475	0
425	20241121	122000	39902835	4475	4475	4475	4475	0
426	20241121	121900	39902835	4475	4475	4475	4475	0
427	20241121	121800	39902835	4475	4470	4475	4470	167
428	20241121	121700	39155740	4465	4465	4465	4465	0
429	20241121	121600	39155740	4465	4465	4465	4465	0
430	20241121	121500	39155740	4465	4465	4465	4465	0
431	20241121	121400	39155740	4465	4465	4465	4465	6
432	20241121	121300	39128950	4465	4465	4465	4465	0
433	20241121	121200	39128950	4465	4465	4465	4465	0
434	20241121	121100	39128950	4465	4465	4465	4465	0
435	20241121	121000	39128950	4465	4465	4465	4465	0
436	20241121	120900	39128950	4465	4465	4465	4465	0
437	20241121	120800	39128950	4465	4465	4465	4465	30
438	20241121	120700	38995000	4465	4465	4465	4465	0
439	20241121	120600	38995000	4465	4465	4465	4465	0
440	20241121	120500	38995000	4465	4465	4465	4465	0
441	20241121	120400	38995000	4465	4465	4465	4465	0
442	20241121	120300	38995000	4465	4450	4465	4450	5
443	20241121	120200	38972705	4450	4445	4450	4445	29
444	20241121	120100	38843665	4450	4450	4450	4450	21
445	20241121	120000	38750215	4445	4445	4445	4445	0
446	20241121	115900	38750215	4445	4445	4445	4445	0
447	20241121	115800	38750215	4445	4445	4445	4445	0
448	20241121	115700	38750215	4445	4445	4445	4445	0
449	20241121	115600	38750215	4445	4445	4445	4445	0
450	20241121	115500	38750215	4445	4445	4445	4445	0
451	20241121	115400	38750215	4445	4445	4445	4445	0
452	20241121	115300	38750215	4445	4445	4445	4445	0
453	20241121	115200	38750215	4445	4445	4445	4445	0
454	20241121	115100	38750215	4445	4445	4445	4445	0
455	20241121	115000	38750215	4445	4445	4445	4445	0
456	20241121	114900	38750215	4445	4445	4445	4445	0
457	20241121	114800	38750215	4445	4445	4445	4445	0
458	20241121	114700	38750215	4445	4445	4445	4445	0
459	20241121	114600	38750215	4445	4445	4445	4445	1
460	20241121	114500	38745770	4445	4445	4445	4445	0
461	20241121	114400	38745770	4445	4445	4445	4445	0
462	20241121	114300	38745770	4445	4445	4445	4445	0
463	20241121	114200	38745770	4445	4445	4445	4445	25
464	20241121	114100	38634645	4450	4450	4450	4450	25
465	20241121	114000	38523395	4450	4450	4450	4450	0
466	20241121	113900	38523395	4450	4450	4450	4450	0
467	20241121	113800	38523395	4450	4450	4450	4450	0
468	20241121	113700	38523395	4450	4450	4450	4450	0
469	20241121	113600	38523395	4450	4450	4450	4450	0
470	20241121	113500	38523395	4450	4450	4450	4450	0
471	20241121	113400	38523395	4450	4450	4450	4450	0
472	20241121	113300	38523395	4450	4450	4450	4450	0
473	20241121	113200	38523395	4450	4450	4450	4450	0
474	20241121	113100	38523395	4450	4450	4450	4450	0
475	20241121	113000	38523395	4450	4450	4450	4450	0
476	20241121	112900	38523395	4450	4450	4450	4450	0
477	20241121	112800	38523395	4450	4450	4450	4450	0
478	20241121	112700	38523395	4450	4450	4450	4450	0
479	20241121	112600	38523395	4450	4450	4450	4450	30
480	20241121	112500	38389895	4450	4450	4450	4450	100
481	20241121	112400	37944895	4460	4460	4460	4460	0
482	20241121	112300	37944895	4460	4460	4460	4460	0
483	20241121	112200	37944895	4460	4455	4460	4455	454
484	20241121	112100	35921725	4455	4455	4455	4455	106
485	20241121	112000	35449495	4450	4450	4450	4450	0
486	20241121	111900	35449495	4450	4450	4450	4450	0
487	20241121	111800	35449495	4450	4450	4450	4450	0
488	20241121	111700	35449495	4450	4450	4450	4450	0
489	20241121	111600	35449495	4450	4450	4450	4450	0
490	20241121	111500	35449495	4450	4450	4450	4450	0
491	20241121	111400	35449495	4450	4450	4450	4450	0
492	20241121	111300	35449495	4450	4450	4450	4450	0
493	20241121	111200	35449495	4450	4450	4450	4450	81
494	20241121	111100	35089045	4450	4450	4450	4450	3
495	20241121	111000	35075695	4450	4450	4450	4450	10
496	20241121	110900	35031195	4455	4455	4455	4455	0
497	20241121	110800	35031195	4455	4455	4455	4455	0
498	20241121	110700	35031195	4455	4455	4455	4455	48
499	20241121	110600	34817355	4460	4455	4460	4455	6
500	20241121	110500	34790620	4460	4455	4460	4455	18
501	20241121	110400	34710425	4460	4460	4460	4460	0
502	20241121	110300	34710425	4460	4460	4460	4460	0
503	20241121	110200	34710425	4460	4460	4460	4460	0
504	20241121	110100	34710425	4460	4460	4460	4460	0
505	20241121	110000	34710425	4460	4460	4460	4460	0
506	20241121	105900	34710425	4460	4455	4460	4455	32
507	20241121	105800	34567860	4455	4455	4455	4455	0
508	20241121	105700	34567860	4455	4455	4455	4455	0
509	20241121	105600	34567860	4455	4455	4455	4455	0
510	20241121	105500	34567860	4455	4455	4455	4455	18
511	20241121	105400	34487670	4455	4455	4455	4455	1
512	20241121	105300	34483215	4445	4445	4445	4445	0
513	20241121	105200	34483215	4445	4445	4445	4445	0
514	20241121	105100	34483215	4445	4445	4445	4445	0
515	20241121	105000	34483215	4445	4445	4445	4445	0
516	20241121	104900	34483215	4445	4445	4445	4445	50
517	20241121	104800	34260965	4450	4450	4450	4450	187
518	20241121	104700	33428815	4460	4455	4460	4455	178
519	20241121	104600	32635030	4460	4460	4460	4460	1
520	20241121	104500	32630570	4455	4455	4455	4455	0
521	20241121	104400	32630570	4455	4455	4455	4455	0
522	20241121	104300	32630570	4455	4455	4455	4455	0
523	20241121	104200	32630570	4455	4455	4455	4455	0
524	20241121	104100	32630570	4455	4455	4455	4455	0
525	20241121	104000	32630570	4455	4455	4455	4455	5
526	20241121	103900	32608295	4455	4455	4455	4455	0
527	20241121	103800	32608295	4455	4455	4455	4455	0
528	20241121	103700	32608295	4455	4455	4455	4455	0
529	20241121	103600	32608295	4455	4455	4455	4455	11
530	20241121	103500	32559290	4455	4455	4455	4455	0
531	20241121	103400	32559290	4455	4455	4455	4455	0
532	20241121	103300	32559290	4455	4455	4455	4455	0
533	20241121	103200	32559290	4455	4455	4455	4455	0
534	20241121	103100	32559290	4455	4455	4455	4455	6
535	20241121	103000	32532560	4460	4460	4460	4460	0
536	20241121	102900	32532560	4460	4460	4460	4460	0
537	20241121	102800	32532560	4460	4460	4460	4460	0
538	20241121	102700	32532560	4460	4460	4460	4460	50
539	20241121	102600	32309560	4470	4470	4470	4470	0
540	20241121	102500	32309560	4470	4470	4470	4470	0
541	20241121	102400	32309560	4470	4470	4470	4470	0
542	20241121	102300	32309560	4470	4470	4470	4470	1
543	20241121	102200	32305090	4455	4455	4455	4455	0
544	20241121	102100	32305090	4455	4455	4455	4455	15
545	20241121	102000	32238265	4455	4455	4455	4455	0
546	20241121	101900	32238265	4455	4455	4455	4455	50
547	20241121	101800	32015515	4450	4450	4450	4450	0
548	20241121	101700	32015515	4450	4450	4450	4450	0
549	20241121	101600	32015515	4450	4455	4460	4450	273
550	20241121	101500	30798645	4450	4460	4460	4450	130
551	20241121	101400	30219000	4490	4490	4490	4490	0
552	20241121	101300	30219000	4490	4490	4490	4490	0
553	20241121	101200	30219000	4490	4470	4490	4470	22
554	20241121	101100	30120560	4470	4470	4470	4470	15
555	20241121	101000	30053510	4480	4480	4480	4480	0
556	20241121	100900	30053510	4480	4480	4480	4480	0
557	20241121	100800	30053510	4480	4475	4480	4465	807
558	20241121	100700	26444370	4480	4480	4480	4480	0
559	20241121	100600	26444370	4480	4480	4480	4480	0
560	20241121	100500	26444370	4480	4480	4480	4480	2
561	20241121	100400	26435410	4475	4475	4475	4475	0
562	20241121	100300	26435410	4475	4475	4475	4475	0
563	20241121	100200	26435410	4475	4475	4475	4475	0
564	20241121	100100	26435410	4475	4475	4475	4475	66
565	20241121	100000	26140060	4475	4475	4475	4475	0
566	20241121	095900	26140060	4475	4475	4475	4475	0
567	20241121	095800	26140060	4475	4475	4475	4475	6
568	20241121	095700	26113210	4475	4475	4475	4475	1
569	20241121	095600	26108735	4475	4475	4475	4475	0
570	20241121	095500	26108735	4475	4475	4475	4475	0
571	20241121	095400	26108735	4475	4475	4475	4475	0
572	20241121	095300	26108735	4475	4475	4475	4475	0
573	20241121	095200	26108735	4475	4475	4475	4475	0
574	20241121	095100	26108735	4475	4475	4475	4475	0
575	20241121	095000	26108735	4475	4480	4480	4475	48
576	20241121	094900	25893800	4485	4485	4485	4485	0
577	20241121	094800	25893800	4485	4485	4485	4485	0
578	20241121	094700	25893800	4485	4485	4485	4485	0
579	20241121	094600	25893800	4485	4485	4485	4485	0
580	20241121	094500	25893800	4485	4485	4485	4485	0
581	20241121	094400	25893800	4485	4490	4490	4485	3
582	20241121	094300	25880340	4485	4485	4485	4485	6
583	20241121	094200	25853430	4485	4475	4485	4475	549
584	20241121	094100	23391355	4480	4480	4480	4480	0
585	20241121	094000	23391355	4480	4480	4480	4480	9
586	20241121	093900	23351035	4475	4485	4485	4475	166
587	20241121	093800	22607640	4485	4485	4485	4485	0
588	20241121	093700	22607640	4485	4485	4485	4485	44
589	20241121	093600	22410300	4500	4505	4505	4500	2799
590	20241121	093500	9814575	4515	4515	4515	4515	0
591	20241121	093400	9814575	4515	4515	4515	4515	0
592	20241121	093300	9814575	4515	4515	4515	4515	0
593	20241121	093200	9814575	4515	4515	4515	4515	0
594	20241121	093100	9814575	4515	4515	4515	4515	0
595	20241121	093000	9814575	4515	4515	4515	4515	9
596	20241121	092900	9773940	4515	4515	4515	4515	0
597	20241121	092800	9773940	4515	4515	4515	4515	0
598	20241121	092700	9773940	4515	4515	4515	4515	10
599	20241121	092600	9728790	4515	4515	4515	4515	10
600	20241121	092500	9683640	4505	4505	4505	4505	0
601	20241121	092400	9683640	4505	4505	4505	4505	0
602	20241121	092300	9683640	4505	4505	4505	4505	0
603	20241121	092200	9683640	4505	4505	4505	4505	0
604	20241121	092100	9683640	4505	4505	4505	4505	538
605	20241121	092000	7259950	4535	4535	4535	4535	0
606	20241121	091900	7259950	4535	4510	4535	4510	392
607	20241121	091800	5491480	4525	4520	4525	4520	297
608	20241121	091700	4147795	4505	4505	4505	4505	0
609	20241121	091600	4147795	4505	4495	4505	4495	75
610	20241121	091500	3810170	4490	4490	4490	4490	0
611	20241121	091400	3810170	4490	4490	4490	4490	2
612	20241121	091300	3801190	4490	4490	4490	4490	0
613	20241121	091200	3801190	4490	4490	4490	4490	9
614	20241121	091100	3760780	4490	4485	4490	4485	32
615	20241121	091000	3617250	4500	4500	4500	4485	60
616	20241121	090900	3347325	4485	4485	4485	4485	0
617	20241121	090800	3347325	4485	4505	4505	4485	3
618	20241121	090700	3333830	4500	4520	4520	4500	114
619	20241121	090600	2820630	4520	4520	4520	4520	221
620	20241121	090500	1821710	4520	4520	4520	4520	0
621	20241121	090400	1821710	4520	4520	4520	4520	371
622	20241121	090300	144790	4520	4520	4520	4520	2
623	20241121	090200	135750	4525	4525	4525	4525	0
624	20241121	090100	135750	4525	4525	4525	4525	0
625	20241121	090000	135750	4525	4525	4525	4525	30