KissMeData/053300/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193300	127847950	3955	3955	3955	3955	4049
3	20241121	193200	127847950	3955	3955	3955	3955	0
4	20241121	193100	127847950	3955	3955	3955	3955	0
5	20241121	193000	127847950	3955	3955	3955	3955	0
6	20241121	192900	127847950	3955	3955	3955	3955	0
7	20241121	192800	127847950	3955	3955	3955	3955	0
8	20241121	192700	127847950	3955	3955	3955	3955	0
9	20241121	192600	127847950	3955	3955	3955	3955	0
10	20241121	192500	127847950	3955	3955	3955	3955	0
11	20241121	192400	127847950	3955	3955	3955	3955	0
12	20241121	192300	127847950	3955	3955	3955	3955	0
13	20241121	192200	127847950	3955	3955	3955	3955	0
14	20241121	192100	127847950	3955	3955	3955	3955	0
15	20241121	192000	127847950	3955	3955	3955	3955	0
16	20241121	191900	127847950	3955	3955	3955	3955	0
17	20241121	191800	127847950	3955	3955	3955	3955	0
18	20241121	191700	127847950	3955	3955	3955	3955	0
19	20241121	191600	127847950	3955	3955	3955	3955	0
20	20241121	191500	127847950	3955	3955	3955	3955	0
21	20241121	191400	127847950	3955	3955	3955	3955	0
22	20241121	191300	127847950	3955	3955	3955	3955	0
23	20241121	191200	127847950	3955	3955	3955	3955	0
24	20241121	191100	127847950	3955	3955	3955	3955	0
25	20241121	191000	127847950	3955	3955	3955	3955	0
26	20241121	190900	127847950	3955	3955	3955	3955	0
27	20241121	190800	127847950	3955	3955	3955	3955	0
28	20241121	190700	127847950	3955	3955	3955	3955	0
29	20241121	190600	127847950	3955	3955	3955	3955	0
30	20241121	190500	127847950	3955	3955	3955	3955	0
31	20241121	190400	127847950	3955	3955	3955	3955	0
32	20241121	190300	127847950	3955	3955	3955	3955	4049
33	20241121	190200	127847950	3955	3955	3955	3955	0
34	20241121	190100	127847950	3955	3955	3955	3955	0
35	20241121	190000	127847950	3955	3955	3955	3955	0
36	20241121	185900	127847950	3955	3955	3955	3955	0
37	20241121	185800	127847950	3955	3955	3955	3955	0
38	20241121	185700	127847950	3955	3955	3955	3955	0
39	20241121	185600	127847950	3955	3955	3955	3955	0
40	20241121	185500	127847950	3955	3955	3955	3955	0
41	20241121	185400	127847950	3955	3955	3955	3955	0
42	20241121	185300	127847950	3955	3955	3955	3955	0
43	20241121	185200	127847950	3955	3955	3955	3955	0
44	20241121	185100	127847950	3955	3955	3955	3955	0
45	20241121	185000	127847950	3955	3955	3955	3955	0
46	20241121	184900	127847950	3955	3955	3955	3955	0
47	20241121	184800	127847950	3955	3955	3955	3955	0
48	20241121	184700	127847950	3955	3955	3955	3955	0
49	20241121	184600	127847950	3955	3955	3955	3955	0
50	20241121	184500	127847950	3955	3955	3955	3955	0
51	20241121	184400	127847950	3955	3955	3955	3955	0
52	20241121	184300	127847950	3955	3955	3955	3955	0
53	20241121	184200	127847950	3955	3955	3955	3955	0
54	20241121	184100	127847950	3955	3955	3955	3955	0
55	20241121	184000	127847950	3955	3955	3955	3955	0
56	20241121	183900	127847950	3955	3955	3955	3955	0
57	20241121	183800	127847950	3955	3955	3955	3955	0
58	20241121	183700	127847950	3955	3955	3955	3955	0
59	20241121	183600	127847950	3955	3955	3955	3955	0
60	20241121	183500	127847950	3955	3955	3955	3955	0
61	20241121	183400	127847950	3955	3955	3955	3955	0
62	20241121	183300	127847950	3955	3955	3955	3955	4049
63	20241121	183200	127847950	3955	3955	3955	3955	0
64	20241121	183100	127847950	3955	3955	3955	3955	0
65	20241121	183000	127847950	3955	3955	3955	3955	0
66	20241121	182900	127847950	3955	3955	3955	3955	0
67	20241121	182800	127847950	3955	3955	3955	3955	0
68	20241121	182700	127847950	3955	3955	3955	3955	0
69	20241121	182600	127847950	3955	3955	3955	3955	0
70	20241121	182500	127847950	3955	3955	3955	3955	0
71	20241121	182400	127847950	3955	3955	3955	3955	0
72	20241121	182300	127847950	3955	3955	3955	3955	0
73	20241121	182200	127847950	3955	3955	3955	3955	0
74	20241121	182100	127847950	3955	3955	3955	3955	0
75	20241121	182000	127847950	3955	3955	3955	3955	0
76	20241121	181900	127847950	3955	3955	3955	3955	0
77	20241121	181800	127847950	3955	3955	3955	3955	0
78	20241121	181700	127847950	3955	3955	3955	3955	0
79	20241121	181600	127847950	3955	3955	3955	3955	0
80	20241121	181500	127847950	3955	3955	3955	3955	0
81	20241121	181400	127847950	3955	3955	3955	3955	0
82	20241121	181300	127847950	3955	3955	3955	3955	0
83	20241121	181200	127847950	3955	3955	3955	3955	0
84	20241121	181100	127847950	3955	3955	3955	3955	0
85	20241121	181000	127847950	3955	3955	3955	3955	0
86	20241121	180900	127847950	3955	3955	3955	3955	0
87	20241121	180800	127847950	3955	3955	3955	3955	0
88	20241121	180700	127847950	3955	3955	3955	3955	0
89	20241121	180600	127847950	3955	3955	3955	3955	0
90	20241121	180500	127847950	3955	3955	3955	3955	0
91	20241121	180400	127847950	3955	3955	3955	3955	0
92	20241121	180300	127847950	3955	3955	3955	3955	4049
93	20241121	180200	127847950	3955	3955	3955	3955	0
94	20241121	180100	127847950	3955	3955	3955	3955	0
95	20241121	180000	127847950	3955	3955	3955	3955	0
96	20241121	175900	127847950	3955	3955	3955	3955	0
97	20241121	175800	127847950	3955	3955	3955	3955	0
98	20241121	175700	127847950	3955	3955	3955	3955	0
99	20241121	175600	127847950	3955	3955	3955	3955	0
100	20241121	175500	127847950	3955	3955	3955	3955	0
101	20241121	175400	127847950	3955	3955	3955	3955	0
102	20241121	175300	127847950	3955	3955	3955	3955	0
103	20241121	175200	127847950	3955	3955	3955	3955	0
104	20241121	175100	127847950	3955	3955	3955	3955	0
105	20241121	175000	127847950	3955	3955	3955	3955	0
106	20241121	174900	127847950	3955	3955	3955	3955	0
107	20241121	174800	127847950	3955	3955	3955	3955	0
108	20241121	174700	127847950	3955	3955	3955	3955	0
109	20241121	174600	127847950	3955	3955	3955	3955	0
110	20241121	174500	127847950	3955	3955	3955	3955	0
111	20241121	174400	127847950	3955	3955	3955	3955	0
112	20241121	174300	127847950	3955	3955	3955	3955	0
113	20241121	174200	127847950	3955	3955	3955	3955	0
114	20241121	174100	127847950	3955	3955	3955	3955	0
115	20241121	174000	127847950	3955	3955	3955	3955	0
116	20241121	173900	127847950	3955	3955	3955	3955	0
117	20241121	173800	127847950	3955	3955	3955	3955	0
118	20241121	173700	127847950	3955	3955	3955	3955	0
119	20241121	173600	127847950	3955	3955	3955	3955	0
120	20241121	173500	127847950	3955	3955	3955	3955	0
121	20241121	173400	127847950	3955	3955	3955	3955	0
122	20241121	173300	127847950	3955	3955	3955	3955	4049
123	20241121	173200	127847950	3955	3955	3955	3955	0
124	20241121	173100	127847950	3955	3955	3955	3955	0
125	20241121	173000	127847950	3955	3955	3955	3955	0
126	20241121	172900	127847950	3955	3955	3955	3955	0
127	20241121	172800	127847950	3955	3955	3955	3955	0
128	20241121	172700	127847950	3955	3955	3955	3955	0
129	20241121	172600	127847950	3955	3955	3955	3955	0
130	20241121	172500	127847950	3955	3955	3955	3955	0
131	20241121	172400	127847950	3955	3955	3955	3955	0
132	20241121	172300	127847950	3955	3955	3955	3955	0
133	20241121	172200	127847950	3955	3955	3955	3955	0
134	20241121	172100	127847950	3955	3955	3955	3955	0
135	20241121	172000	127847950	3955	3955	3955	3955	0
136	20241121	171900	127847950	3955	3955	3955	3955	0
137	20241121	171800	127847950	3955	3955	3955	3955	0
138	20241121	171700	127847950	3955	3955	3955	3955	0
139	20241121	171600	127847950	3955	3955	3955	3955	0
140	20241121	171500	127847950	3955	3955	3955	3955	0
141	20241121	171400	127847950	3955	3955	3955	3955	0
142	20241121	171300	127847950	3955	3955	3955	3955	0
143	20241121	171200	127847950	3955	3955	3955	3955	0
144	20241121	171100	127847950	3955	3955	3955	3955	0
145	20241121	171000	127847950	3955	3955	3955	3955	0
146	20241121	170900	127847950	3955	3955	3955	3955	0
147	20241121	170800	127847950	3955	3955	3955	3955	0
148	20241121	170700	127847950	3955	3955	3955	3955	0
149	20241121	170600	127847950	3955	3955	3955	3955	0
150	20241121	170500	127847950	3955	3955	3955	3955	0
151	20241121	170400	127847950	3955	3955	3955	3955	0
152	20241121	170300	127847950	3955	3955	3955	3955	4049
153	20241121	170200	127847950	3955	3955	3955	3955	0
154	20241121	170100	127847950	3955	3955	3955	3955	0
155	20241121	170000	127847950	3955	3955	3955	3955	0
156	20241121	165900	127847950	3955	3955	3955	3955	0
157	20241121	165800	127847950	3955	3955	3955	3955	0
158	20241121	165700	127847950	3955	3955	3955	3955	0
159	20241121	165600	127847950	3955	3955	3955	3955	0
160	20241121	165500	127847950	3955	3955	3955	3955	0
161	20241121	165400	127847950	3955	3955	3955	3955	0
162	20241121	165300	127847950	3955	3955	3955	3955	0
163	20241121	165200	127847950	3955	3955	3955	3955	0
164	20241121	165100	127847950	3955	3955	3955	3955	0
165	20241121	165000	127847950	3955	3955	3955	3955	0
166	20241121	164900	127847950	3955	3955	3955	3955	0
167	20241121	164800	127847950	3955	3955	3955	3955	0
168	20241121	164700	127847950	3955	3955	3955	3955	0
169	20241121	164600	127847950	3955	3955	3955	3955	0
170	20241121	164500	127847950	3955	3955	3955	3955	0
171	20241121	164400	127847950	3955	3955	3955	3955	0
172	20241121	164300	127847950	3955	3955	3955	3955	0
173	20241121	164200	127847950	3955	3955	3955	3955	0
174	20241121	164100	127847950	3955	3955	3955	3955	0
175	20241121	164000	127847950	3955	3955	3955	3955	0
176	20241121	163900	127847950	3955	3955	3955	3955	0
177	20241121	163800	127847950	3955	3955	3955	3955	0
178	20241121	163700	127847950	3955	3955	3955	3955	0
179	20241121	163600	127847950	3955	3955	3955	3955	0
180	20241121	163500	127847950	3955	3955	3955	3955	0
181	20241121	163400	127847950	3955	3955	3955	3955	0
182	20241121	163300	127847950	3955	3955	3955	3955	4049
183	20241121	163200	127847950	3955	3955	3955	3955	0
184	20241121	163100	127847950	3955	3955	3955	3955	0
185	20241121	163000	127847950	3955	3955	3955	3955	0
186	20241121	162900	127847950	3955	3955	3955	3955	0
187	20241121	162800	127847950	3955	3955	3955	3955	0
188	20241121	162700	127847950	3955	3955	3955	3955	0
189	20241121	162600	127847950	3955	3955	3955	3955	0
190	20241121	162500	127847950	3955	3955	3955	3955	0
191	20241121	162400	127847950	3955	3955	3955	3955	0
192	20241121	162300	127847950	3955	3955	3955	3955	0
193	20241121	162200	127847950	3955	3955	3955	3955	0
194	20241121	162100	127847950	3955	3955	3955	3955	0
195	20241121	162000	127847950	3955	3955	3955	3955	0
196	20241121	161900	127847950	3955	3955	3955	3955	0
197	20241121	161800	127847950	3955	3955	3955	3955	0
198	20241121	161700	127847950	3955	3955	3955	3955	0
199	20241121	161600	127847950	3955	3955	3955	3955	0
200	20241121	161500	127847950	3955	3955	3955	3955	0
201	20241121	161400	127847950	3955	3955	3955	3955	0
202	20241121	161300	127847950	3955	3955	3955	3955	0
203	20241121	161200	127847950	3955	3955	3955	3955	0
204	20241121	161100	127847950	3955	3955	3955	3955	0
205	20241121	161000	127847950	3955	3955	3955	3955	0
206	20241121	160900	127847950	3955	3955	3955	3955	0
207	20241121	160800	127847950	3955	3955	3955	3955	0
208	20241121	160700	127847950	3955	3955	3955	3955	0
209	20241121	160600	127847950	3955	3955	3955	3955	0
210	20241121	160500	127847950	3955	3955	3955	3955	0
211	20241121	160400	127847950	3955	3955	3955	3955	0
212	20241121	160300	127847950	3955	3955	3955	3955	4049
213	20241121	160200	127847950	3955	3955	3955	3955	0
214	20241121	160100	127847950	3955	3955	3955	3955	0
215	20241121	160000	127847950	3955	3955	3955	3955	0
216	20241121	155900	127847950	3955	3955	3955	3955	0
217	20241121	155800	127847950	3955	3955	3955	3955	0
218	20241121	155700	127847950	3955	3955	3955	3955	0
219	20241121	155600	127847950	3955	3955	3955	3955	0
220	20241121	155500	127847950	3955	3955	3955	3955	0
221	20241121	155400	127847950	3955	3955	3955	3955	0
222	20241121	155300	127847950	3955	3955	3955	3955	0
223	20241121	155200	127847950	3955	3955	3955	3955	0
224	20241121	155100	127847950	3955	3955	3955	3955	0
225	20241121	155000	127847950	3955	3955	3955	3955	0
226	20241121	154900	127847950	3955	3955	3955	3955	0
227	20241121	154800	127847950	3955	3955	3955	3955	0
228	20241121	154700	127847950	3955	3955	3955	3955	0
229	20241121	154600	127847950	3955	3955	3955	3955	0
230	20241121	154500	127847950	3955	3955	3955	3955	0
231	20241121	154400	127847950	3955	3955	3955	3955	0
232	20241121	154300	127847950	3955	3955	3955	3955	0
233	20241121	154200	127847950	3955	3955	3955	3955	0
234	20241121	154100	127847950	3955	3955	3955	3955	0
235	20241121	154000	127847950	3955	3955	3955	3955	0
236	20241121	153900	127847950	3955	3955	3955	3955	0
237	20241121	153800	127847950	3955	3955	3955	3955	0
238	20241121	153700	127847950	3955	3955	3955	3955	0
239	20241121	153600	127847950	3955	3955	3955	3955	0
240	20241121	153500	127847950	3955	3955	3955	3955	0
241	20241121	153400	127847950	3955	3955	3955	3955	0
242	20241121	153300	127847950	3955	3955	3955	3955	4049
243	20241121	153200	127847950	3955	3955	3955	3955	0
244	20241121	153100	127847950	3955	3955	3955	3955	0
245	20241121	153000	127847950	3955	3955	3955	3955	4049
246	20241121	152900	111834155	3965	3965	3965	3965	0
247	20241121	152800	111834155	3965	3965	3965	3965	0
248	20241121	152700	111834155	3965	3965	3965	3965	0
249	20241121	152600	111834155	3965	3965	3965	3965	0
250	20241121	152500	111834155	3965	3965	3965	3965	0
251	20241121	152400	111834155	3965	3965	3965	3965	0
252	20241121	152300	111834155	3965	3965	3965	3965	0
253	20241121	152200	111834155	3965	3965	3965	3965	0
254	20241121	152100	111834155	3965	3965	3965	3965	0
255	20241121	152000	111834155	3965	3965	3965	3965	0
256	20241121	151900	111834155	3965	3940	3965	3940	1183
257	20241121	151800	107158350	3955	3960	3960	3940	650
258	20241121	151700	104593705	3960	3960	3960	3960	0
259	20241121	151600	104593705	3960	3945	3960	3945	520
260	20241121	151500	102542005	3960	3960	3960	3960	0
261	20241121	151400	102542005	3960	3960	3960	3960	0
262	20241121	151300	102542005	3960	3960	3960	3960	0
263	20241121	151200	102542005	3960	3945	3960	3945	1122
264	20241121	151100	98115535	3945	3950	3960	3945	113
265	20241121	151000	97669680	3960	3950	3960	3950	11
266	20241121	150900	97626220	3960	3960	3960	3960	4
267	20241121	150800	97610380	3950	3950	3950	3950	104
268	20241121	150700	97199580	3960	3960	3960	3960	0
269	20241121	150600	97199580	3960	3960	3960	3960	0
270	20241121	150500	97199580	3960	3960	3960	3960	0
271	20241121	150400	97199580	3960	3960	3960	3960	1
272	20241121	150300	97195620	3960	3960	3960	3960	1
273	20241121	150200	97191660	3955	3955	3955	3955	0
274	20241121	150100	97191660	3955	3955	3955	3955	40
275	20241121	150000	97033460	3965	3965	3965	3965	0
276	20241121	145900	97033460	3965	3965	3965	3965	0
277	20241121	145800	97033460	3965	3965	3965	3960	4
278	20241121	145700	97017610	3955	3955	3955	3955	4
279	20241121	145600	97001790	3960	3960	3960	3960	0
280	20241121	145500	97001790	3960	3960	3960	3960	100
281	20241121	145400	96605790	3965	3960	3965	3960	9
282	20241121	145300	96570145	3965	3965	3965	3965	0
283	20241121	145200	96570145	3965	3965	3965	3965	14
284	20241121	145100	96514635	3965	3965	3965	3965	1
285	20241121	145000	96510670	3955	3955	3955	3955	300
286	20241121	144900	95324170	3955	3955	3955	3955	23
287	20241121	144800	95233205	3960	3960	3960	3960	1
288	20241121	144700	95229245	3955	3955	3955	3955	0
289	20241121	144600	95229245	3955	3955	3955	3955	0
290	20241121	144500	95229245	3955	3955	3955	3955	15
291	20241121	144400	95169920	3965	3965	3965	3965	0
292	20241121	144300	95169920	3965	3965	3965	3965	10
293	20241121	144200	95130270	3965	3965	3965	3965	1
294	20241121	144100	95126305	3965	3965	3965	3965	0
295	20241121	144000	95126305	3965	3965	3965	3965	10
296	20241121	143900	95086655	3965	3965	3965	3965	0
297	20241121	143800	95086655	3965	3960	3965	3955	32
298	20241121	143700	94959890	3965	3965	3965	3965	0
299	20241121	143600	94959890	3965	3965	3965	3965	0
300	20241121	143500	94959890	3965	3965	3965	3965	20
301	20241121	143400	94880590	3955	3955	3955	3955	0
302	20241121	143300	94880590	3955	3965	3965	3955	11
303	20241121	143200	94836985	3965	3960	3965	3960	151
304	20241121	143100	94238370	3965	3955	3965	3955	345
305	20241121	143000	92873795	3965	3965	3965	3965	118
306	20241121	142900	92405925	3955	3960	3960	3955	20
307	20241121	142800	92326815	3965	3965	3965	3965	201
308	20241121	142700	91529850	3960	3960	3960	3960	0
309	20241121	142600	91529850	3960	3955	3965	3955	332
310	20241121	142500	90216535	3960	3955	3960	3955	494
311	20241121	142400	88261145	3955	3955	3955	3955	201
312	20241121	142300	87466190	3955	3955	3955	3955	120
313	20241121	142200	86991590	3955	3955	3955	3955	0
314	20241121	142100	86991590	3955	3955	3955	3955	200
315	20241121	142000	86200590	3955	3955	3955	3955	0
316	20241121	141900	86200590	3955	3955	3955	3955	0
317	20241121	141800	86200590	3955	3955	3955	3955	2
318	20241121	141700	86192680	3955	3955	3955	3955	0
319	20241121	141600	86192680	3955	3955	3955	3955	1
320	20241121	141500	86188725	3955	3950	3955	3950	171
321	20241121	141400	85513175	3950	3950	3950	3950	100
322	20241121	141300	85118175	3950	3950	3950	3950	0
323	20241121	141200	85118175	3950	3950	3950	3950	11
324	20241121	141100	85074725	3945	3945	3945	3945	3827
325	20241121	141000	69977210	3950	3950	3950	3950	0
326	20241121	140900	69977210	3950	3950	3950	3950	10
327	20241121	140800	69937710	3945	3945	3945	3945	0
328	20241121	140700	69937710	3945	3945	3945	3945	772
329	20241121	140600	66892170	3945	3945	3945	3945	0
330	20241121	140500	66892170	3945	3945	3945	3945	15
331	20241121	140400	66832995	3950	3950	3950	3950	1
332	20241121	140300	66829045	3950	3950	3950	3950	5
333	20241121	140200	66809295	3950	3950	3950	3950	1
334	20241121	140100	66805345	3945	3945	3945	3945	0
335	20241121	140000	66805345	3945	3945	3945	3945	0
336	20241121	135900	66805345	3945	3945	3945	3945	3199
337	20241121	135800	54185290	3940	3940	3940	3940	2
338	20241121	135700	54177410	3945	3940	3945	3940	10
339	20241121	135600	54138005	3930	3935	3935	3930	1501
340	20241121	135500	48236315	3945	3945	3945	3945	0
341	20241121	135400	48236315	3945	3945	3945	3945	0
342	20241121	135300	48236315	3945	3945	3945	3945	0
343	20241121	135200	48236315	3945	3945	3945	3945	0
344	20241121	135100	48236315	3945	3945	3945	3945	0
345	20241121	135000	48236315	3945	3945	3945	3945	0
346	20241121	134900	48236315	3945	3945	3945	3945	0
347	20241121	134800	48236315	3945	3945	3945	3945	0
348	20241121	134700	48236315	3945	3940	3945	3940	10
349	20241121	134600	48196870	3935	3935	3935	3935	0
350	20241121	134500	48196870	3935	3940	3940	3935	16
351	20241121	134400	48133860	3945	3945	3945	3945	0
352	20241121	134300	48133860	3945	3945	3945	3945	0
353	20241121	134200	48133860	3945	3945	3945	3945	0
354	20241121	134100	48133860	3945	3945	3945	3945	0
355	20241121	134000	48133860	3945	3945	3945	3945	1
356	20241121	133900	48129915	3940	3945	3945	3940	352
357	20241121	133800	46743030	3950	3950	3950	3950	3
358	20241121	133700	46731180	3950	3950	3950	3950	0
359	20241121	133600	46731180	3950	3950	3950	3950	1
360	20241121	133500	46727230	3950	3950	3950	3950	0
361	20241121	133400	46727230	3950	3950	3950	3950	0
362	20241121	133300	46727230	3950	3950	3950	3950	10
363	20241121	133200	46687730	3950	3955	3955	3950	2
364	20241121	133100	46679825	3940	3940	3940	3940	0
365	20241121	133000	46679825	3940	3940	3940	3940	0
366	20241121	132900	46679825	3940	3940	3940	3940	1
367	20241121	132800	46675885	3950	3950	3950	3950	1
368	20241121	132700	46671935	3955	3955	3955	3955	1
369	20241121	132600	46667980	3950	3950	3950	3950	0
370	20241121	132500	46667980	3950	3940	3950	3940	19
371	20241121	132400	46593090	3940	3940	3940	3940	0
372	20241121	132300	46593090	3940	3945	3945	3940	150
373	20241121	132200	46001735	3955	3955	3955	3955	0
374	20241121	132100	46001735	3955	3955	3955	3955	0
375	20241121	132000	46001735	3955	3955	3955	3955	1
376	20241121	131900	45997780	3950	3950	3950	3950	2
377	20241121	131800	45989880	3955	3955	3955	3955	0
378	20241121	131700	45989880	3955	3955	3955	3955	0
379	20241121	131600	45989880	3955	3955	3955	3955	0
380	20241121	131500	45989880	3955	3955	3955	3955	0
381	20241121	131400	45989880	3955	3955	3955	3955	1
382	20241121	131300	45985925	3955	3955	3955	3955	0
383	20241121	131200	45985925	3955	3955	3955	3955	0
384	20241121	131100	45985925	3955	3945	3955	3945	19
385	20241121	131000	45910880	3955	3950	3955	3950	2
386	20241121	130900	45902975	3945	3945	3945	3945	2
387	20241121	130800	45895085	3940	3940	3940	3940	0
388	20241121	130700	45895085	3940	3940	3940	3940	0
389	20241121	130600	45895085	3940	3940	3940	3940	0
390	20241121	130500	45895085	3940	3945	3945	3940	16
391	20241121	130400	45832030	3955	3955	3955	3955	0
392	20241121	130300	45832030	3955	3955	3955	3955	0
393	20241121	130200	45832030	3955	3955	3955	3955	1
394	20241121	130100	45828075	3950	3950	3950	3950	0
395	20241121	130000	45828075	3950	3950	3950	3950	0
396	20241121	125900	45828075	3950	3950	3950	3950	0
397	20241121	125800	45828075	3950	3950	3950	3950	1
398	20241121	125700	45824125	3950	3950	3950	3950	0
399	20241121	125600	45824125	3950	3950	3955	3950	26
400	20241121	125500	45721400	3955	3950	3955	3945	194
401	20241121	125400	44955100	3950	3950	3950	3950	0
402	20241121	125300	44955100	3950	3950	3950	3950	0
403	20241121	125200	44955100	3950	3950	3950	3950	1
404	20241121	125100	44951150	3945	3945	3945	3945	0
405	20241121	125000	44951150	3945	3945	3945	3945	0
406	20241121	124900	44951150	3945	3945	3945	3945	1
407	20241121	124800	44947205	3945	3945	3945	3945	290
408	20241121	124700	43803155	3935	3935	3935	3935	0
409	20241121	124600	43803155	3935	3935	3935	3935	0
410	20241121	124500	43803155	3935	3940	3940	3935	19
411	20241121	124400	43728375	3945	3945	3945	3945	0
412	20241121	124300	43728375	3945	3945	3945	3945	0
413	20241121	124200	43728375	3945	3945	3945	3945	0
414	20241121	124100	43728375	3945	3945	3945	3945	0
415	20241121	124000	43728375	3945	3945	3945	3945	0
416	20241121	123900	43728375	3945	3945	3945	3945	2
417	20241121	123800	43720485	3945	3945	3945	3945	1
418	20241121	123700	43716540	3935	3935	3935	3935	0
419	20241121	123600	43716540	3935	3940	3940	3935	16
420	20241121	123500	43653570	3945	3945	3945	3945	0
421	20241121	123400	43653570	3945	3945	3945	3945	0
422	20241121	123300	43653570	3945	3945	3945	3945	0
423	20241121	123200	43653570	3945	3945	3945	3945	0
424	20241121	123100	43653570	3945	3945	3945	3945	0
425	20241121	123000	43653570	3945	3945	3945	3945	1
426	20241121	122900	43649625	3935	3935	3935	3935	2
427	20241121	122800	43641755	3935	3935	3935	3935	0
428	20241121	122700	43641755	3935	3935	3935	3935	0
429	20241121	122600	43641755	3935	3935	3935	3935	0
430	20241121	122500	43641755	3935	3940	3940	3935	16
431	20241121	122400	43578785	3940	3940	3940	3940	0
432	20241121	122300	43578785	3940	3940	3940	3940	0
433	20241121	122200	43578785	3940	3940	3940	3940	0
434	20241121	122100	43578785	3940	3940	3940	3940	2
435	20241121	122000	43570905	3945	3945	3945	3945	3
436	20241121	121900	43559070	3940	3940	3940	3940	0
437	20241121	121800	43559070	3940	3940	3940	3940	0
438	20241121	121700	43559070	3940	3940	3940	3940	0
439	20241121	121600	43559070	3940	3940	3940	3940	2
440	20241121	121500	43551190	3940	3940	3940	3940	0
441	20241121	121400	43551190	3940	3940	3940	3940	0
442	20241121	121300	43551190	3940	3940	3940	3940	0
443	20241121	121200	43551190	3940	3940	3940	3940	1
444	20241121	121100	43547250	3930	3930	3930	3930	0
445	20241121	121000	43547250	3930	3930	3930	3930	0
446	20241121	120900	43547250	3930	3930	3930	3930	0
447	20241121	120800	43547250	3930	3930	3930	3930	0
448	20241121	120700	43547250	3930	3930	3930	3930	0
449	20241121	120600	43547250	3930	3930	3930	3930	0
450	20241121	120500	43547250	3930	3930	3930	3930	16
451	20241121	120400	43484370	3940	3935	3940	3930	772
452	20241121	120300	40449730	3940	3940	3940	3940	0
453	20241121	120200	40449730	3940	3940	3940	3940	0
454	20241121	120100	40449730	3940	3940	3940	3940	0
455	20241121	120000	40449730	3940	3940	3940	3940	0
456	20241121	115900	40449730	3940	3940	3940	3940	0
457	20241121	115800	40449730	3940	3945	3945	3935	3
458	20241121	115700	40437910	3935	3935	3935	3935	0
459	20241121	115600	40437910	3935	3935	3935	3935	0
460	20241121	115500	40437910	3935	3935	3935	3935	11
461	20241121	115400	40394625	3935	3935	3935	3935	50
462	20241121	115300	40197875	3940	3940	3940	3940	0
463	20241121	115200	40197875	3940	3940	3940	3940	0
464	20241121	115100	40197875	3940	3945	3945	3940	443
465	20241121	115000	38452450	3950	3950	3950	3950	0
466	20241121	114900	38452450	3950	3950	3950	3950	0
467	20241121	114800	38452450	3950	3950	3950	3950	1
468	20241121	114700	38448500	3950	3950	3950	3950	1
469	20241121	114600	38444550	3950	3950	3950	3950	3
470	20241121	114500	38432700	3940	3940	3940	3940	16
471	20241121	114400	38369660	3955	3950	3955	3940	1434
472	20241121	114300	32712875	3955	3955	3955	3955	0
473	20241121	114200	32712875	3955	3955	3955	3955	1
474	20241121	114100	32708920	3955	3955	3955	3955	3
475	20241121	114000	32697055	3960	3960	3960	3960	0
476	20241121	113900	32697055	3960	3960	3960	3960	119
477	20241121	113800	32225815	3960	3960	3960	3960	33
478	20241121	113700	32095135	3950	3950	3950	3950	0
479	20241121	113600	32095135	3950	3950	3950	3950	0
480	20241121	113500	32095135	3950	3950	3950	3950	0
481	20241121	113400	32095135	3950	3950	3950	3950	0
482	20241121	113300	32095135	3950	3950	3950	3950	0
483	20241121	113200	32095135	3950	3950	3950	3950	9
484	20241121	113100	32059585	3940	3940	3940	3940	0
485	20241121	113000	32059585	3940	3940	3940	3940	0
486	20241121	112900	32059585	3940	3945	3945	3940	15
487	20241121	112800	32000480	3940	3940	3940	3940	0
488	20241121	112700	32000480	3940	3940	3940	3940	8
489	20241121	112600	31968960	3940	3940	3940	3940	0
490	20241121	112500	31968960	3940	3940	3940	3940	16
491	20241121	112400	31905920	3950	3950	3950	3950	1
492	20241121	112300	31901970	3950	3950	3950	3950	0
493	20241121	112200	31901970	3950	3950	3950	3950	1
494	20241121	112100	31898020	3940	3940	3940	3940	0
495	20241121	112000	31898020	3940	3940	3940	3940	0
496	20241121	111900	31898020	3940	3940	3940	3940	29
497	20241121	111800	31783760	3945	3945	3945	3945	1
498	20241121	111700	31779815	3940	3940	3940	3940	0
499	20241121	111600	31779815	3940	3940	3940	3940	50
500	20241121	111500	31582815	3940	3940	3940	3940	0
501	20241121	111400	31582815	3940	3940	3940	3940	0
502	20241121	111300	31582815	3940	3940	3940	3940	0
503	20241121	111200	31582815	3940	3945	3945	3940	20
504	20241121	111100	31504010	3945	3945	3945	3945	10
505	20241121	111000	31464560	3945	3945	3945	3945	50
506	20241121	110900	31267310	3945	3945	3945	3945	0
507	20241121	110800	31267310	3945	3945	3945	3945	0
508	20241121	110700	31267310	3945	3945	3945	3945	0
509	20241121	110600	31267310	3945	3945	3945	3945	0
510	20241121	110500	31267310	3945	3945	3945	3945	0
511	20241121	110400	31267310	3945	3945	3945	3945	0
512	20241121	110300	31267310	3945	3945	3945	3945	0
513	20241121	110200	31267310	3945	3945	3945	3945	0
514	20241121	110100	31267310	3945	3945	3945	3945	1
515	20241121	110000	31263365	3940	3940	3940	3940	0
516	20241121	105900	31263365	3940	3940	3940	3940	0
517	20241121	105800	31263365	3940	3940	3940	3940	0
518	20241121	105700	31263365	3940	3940	3940	3940	0
519	20241121	105600	31263365	3940	3940	3940	3940	0
520	20241121	105500	31263365	3940	3940	3940	3940	0
521	20241121	105400	31263365	3940	3940	3940	3940	59
522	20241121	105300	31030905	3940	3940	3940	3940	10
523	20241121	105200	30991505	3940	3940	3940	3940	49
524	20241121	105100	30798445	3940	3940	3940	3940	113
525	20241121	105000	30353225	3940	3945	3945	3940	50
526	20241121	104900	30156220	3950	3950	3950	3950	0
527	20241121	104800	30156220	3950	3950	3950	3950	0
528	20241121	104700	30156220	3950	3950	3950	3950	0
529	20241121	104600	30156220	3950	3950	3950	3950	0
530	20241121	104500	30156220	3950	3950	3950	3950	0
531	20241121	104400	30156220	3950	3950	3950	3950	0
532	20241121	104300	30156220	3950	3940	3950	3940	51
533	20241121	104200	29955270	3950	3950	3950	3950	0
534	20241121	104100	29955270	3950	3950	3950	3950	100
535	20241121	104000	29560270	3950	3950	3950	3950	0
536	20241121	103900	29560270	3950	3950	3950	3950	30
537	20241121	103800	29441770	3950	3950	3950	3950	39
538	20241121	103700	29287720	3950	3950	3950	3950	0
539	20241121	103600	29287720	3950	3950	3950	3950	30
540	20241121	103500	29169220	3945	3945	3945	3945	0
541	20241121	103400	29169220	3945	3945	3945	3945	1
542	20241121	103300	29165275	3950	3950	3950	3950	0
543	20241121	103200	29165275	3950	3950	3950	3950	0
544	20241121	103100	29165275	3950	3945	3950	3945	17
545	20241121	103000	29098130	3950	3950	3950	3950	0
546	20241121	102900	29098130	3950	3950	3950	3950	0
547	20241121	102800	29098130	3950	3950	3950	3950	0
548	20241121	102700	29098130	3950	3950	3950	3950	0
549	20241121	102600	29098130	3950	3950	3950	3950	0
550	20241121	102500	29098130	3950	3945	3950	3945	500
551	20241121	102400	27123880	3940	3940	3940	3940	45
552	20241121	102300	26946580	3935	3935	3935	3935	115
553	20241121	102200	26494055	3930	3930	3930	3930	0
554	20241121	102100	26494055	3930	3930	3930	3930	15
555	20241121	102000	26435105	3930	3930	3930	3930	0
556	20241121	101900	26435105	3930	3930	3930	3930	0
557	20241121	101800	26435105	3930	3930	3930	3930	0
558	20241121	101700	26435105	3930	3930	3930	3930	2
559	20241121	101600	26427245	3935	3940	3940	3935	670
560	20241121	101500	23790275	3940	3940	3940	3940	0
561	20241121	101400	23790275	3940	3940	3940	3940	96
562	20241121	101300	23412035	3940	3940	3940	3940	0
563	20241121	101200	23412035	3940	3940	3940	3940	0
564	20241121	101100	23412035	3940	3940	3940	3940	5
565	20241121	101000	23392335	3940	3935	3940	3935	102
566	20241121	100900	22990465	3930	3930	3930	3930	0
567	20241121	100800	22990465	3930	3935	3935	3930	64
568	20241121	100700	22738655	3940	3940	3940	3940	0
569	20241121	100600	22738655	3940	3940	3940	3940	2
570	20241121	100500	22730775	3940	3940	3940	3940	0
571	20241121	100400	22730775	3940	3940	3940	3940	0
572	20241121	100300	22730775	3940	3940	3940	3940	1
573	20241121	100200	22726835	3935	3935	3935	3935	0
574	20241121	100100	22726835	3935	3940	3940	3935	11
575	20241121	100000	22683500	3940	3940	3940	3940	0
576	20241121	095900	22683500	3940	3940	3940	3940	0
577	20241121	095800	22683500	3940	3940	3940	3940	0
578	20241121	095700	22683500	3940	3940	3940	3940	0
579	20241121	095600	22683500	3940	3940	3940	3940	0
580	20241121	095500	22683500	3940	3940	3940	3940	0
581	20241121	095400	22683500	3940	3940	3940	3940	1
582	20241121	095300	22679560	3945	3945	3945	3945	0
583	20241121	095200	22679560	3945	3945	3945	3945	0
584	20241121	095100	22679560	3945	3945	3945	3945	0
585	20241121	095000	22679560	3945	3945	3945	3945	0
586	20241121	094900	22679560	3945	3945	3945	3945	0
587	20241121	094800	22679560	3945	3945	3945	3945	0
588	20241121	094700	22679560	3945	3945	3945	3945	0
589	20241121	094600	22679560	3945	3945	3945	3945	0
590	20241121	094500	22679560	3945	3945	3945	3945	0
591	20241121	094400	22679560	3945	3945	3945	3945	0
592	20241121	094300	22679560	3945	3945	3945	3945	2
593	20241121	094200	22671670	3950	3950	3950	3950	1
594	20241121	094100	22667720	3940	3940	3940	3940	1
595	20241121	094000	22663780	3935	3935	3935	3935	0
596	20241121	093900	22663780	3935	3935	3935	3935	8
597	20241121	093800	22632300	3935	3935	3935	3935	0
598	20241121	093700	22632300	3935	3935	3935	3935	0
599	20241121	093600	22632300	3935	3935	3935	3935	0
600	20241121	093500	22632300	3935	3930	3935	3930	44
601	20241121	093400	22459180	3930	3930	3930	3930	297
602	20241121	093300	21291970	3935	3935	3935	3935	173
603	20241121	093200	20611215	3935	3935	3935	3935	0
604	20241121	093100	20611215	3935	3935	3935	3935	0
605	20241121	093000	20611215	3935	3935	3935	3935	0
606	20241121	092900	20611215	3935	3945	3945	3935	516
607	20241121	092800	18580675	3945	3945	3945	3945	0
608	20241121	092700	18580675	3945	3945	3945	3945	0
609	20241121	092600	18580675	3945	3945	3945	3945	1
610	20241121	092500	18576730	3950	3950	3950	3950	0
611	20241121	092400	18576730	3950	3945	3950	3945	3
612	20241121	092300	18564890	3935	3935	3935	3935	0
613	20241121	092200	18564890	3935	3935	3935	3935	0
614	20241121	092100	18564890	3935	3935	3935	3935	0
615	20241121	092000	18564890	3935	3935	3935	3935	0
616	20241121	091900	18564890	3935	3935	3935	3935	0
617	20241121	091800	18564890	3935	3935	3935	3935	0
618	20241121	091700	18564890	3935	3935	3935	3935	0
619	20241121	091600	18564890	3935	3935	3935	3935	1000
620	20241121	091500	14629890	3935	3935	3935	3935	0
621	20241121	091400	14629890	3935	3940	3940	3935	12
622	20241121	091300	14582665	3935	3935	3935	3935	16
623	20241121	091200	14519705	3930	3930	3930	3930	0
624	20241121	091100	14519705	3930	3930	3930	3930	0
625	20241121	091000	14519705	3930	3935	3935	3930	1980
626	20241121	090900	6738155	3935	3935	3935	3935	11
627	20241121	090800	6694870	3930	3930	3930	3930	1001
628	20241121	090700	2760940	3930	3945	3945	3930	346
629	20241121	090600	1400865	3950	3950	3950	3950	0
630	20241121	090500	1400865	3950	3965	3965	3950	53
631	20241121	090400	1191500	3965	3965	3965	3965	0
632	20241121	090300	1191500	3965	3965	3965	3965	0
633	20241121	090200	1191500	3965	3965	3965	3965	0
634	20241121	090100	1191500	3965	3965	3965	3965	4
635	20241121	090000	1175640	3970	3970	3975	3970	296