KissMeData/004590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184200	95724270	4065	4065	4065	4065	173
3	20241120	184100	95724270	4065	4065	4065	4065	0
4	20241120	184000	95724270	4065	4065	4065	4065	0
5	20241120	183900	95724270	4065	4065	4065	4065	0
6	20241120	183800	95724270	4065	4065	4065	4065	0
7	20241120	183700	95724270	4065	4065	4065	4065	0
8	20241120	183600	95724270	4065	4065	4065	4065	0
9	20241120	183500	95724270	4065	4065	4065	4065	0
10	20241120	183400	95724270	4065	4065	4065	4065	0
11	20241120	183300	95724270	4065	4065	4065	4065	0
12	20241120	183200	95724270	4065	4065	4065	4065	0
13	20241120	183100	95724270	4065	4065	4065	4065	0
14	20241120	183000	95724270	4065	4065	4065	4065	0
15	20241120	182900	95724270	4065	4065	4065	4065	0
16	20241120	182800	95724270	4065	4065	4065	4065	0
17	20241120	182700	95724270	4065	4065	4065	4065	0
18	20241120	182600	95724270	4065	4065	4065	4065	0
19	20241120	182500	95724270	4065	4065	4065	4065	0
20	20241120	182400	95724270	4065	4065	4065	4065	0
21	20241120	182300	95724270	4065	4065	4065	4065	0
22	20241120	182200	95724270	4065	4065	4065	4065	0
23	20241120	182100	95724270	4065	4065	4065	4065	0
24	20241120	182000	95724270	4065	4065	4065	4065	0
25	20241120	181900	95724270	4065	4065	4065	4065	0
26	20241120	181800	95724270	4065	4065	4065	4065	0
27	20241120	181700	95724270	4065	4065	4065	4065	0
28	20241120	181600	95724270	4065	4065	4065	4065	0
29	20241120	181500	95724270	4065	4065	4065	4065	0
30	20241120	181400	95724270	4065	4065	4065	4065	0
31	20241120	181300	95724270	4065	4065	4065	4065	0
32	20241120	181200	95724270	4065	4065	4065	4065	173
33	20241120	181100	95724270	4065	4065	4065	4065	0
34	20241120	181000	95724270	4065	4065	4065	4065	0
35	20241120	180900	95724270	4065	4065	4065	4065	0
36	20241120	180800	95724270	4065	4065	4065	4065	0
37	20241120	180700	95724270	4065	4065	4065	4065	0
38	20241120	180600	95724270	4065	4065	4065	4065	0
39	20241120	180500	95724270	4065	4065	4065	4065	0
40	20241120	180400	95724270	4065	4065	4065	4065	0
41	20241120	180300	95724270	4065	4065	4065	4065	0
42	20241120	180200	95724270	4065	4065	4065	4065	0
43	20241120	180100	95724270	4065	4065	4065	4065	0
44	20241120	180000	95724270	4065	4065	4065	4065	0
45	20241120	175900	95724270	4065	4065	4065	4065	0
46	20241120	175800	95724270	4065	4065	4065	4065	0
47	20241120	175700	95724270	4065	4065	4065	4065	0
48	20241120	175600	95724270	4065	4065	4065	4065	0
49	20241120	175500	95724270	4065	4065	4065	4065	0
50	20241120	175400	95724270	4065	4065	4065	4065	0
51	20241120	175300	95724270	4065	4065	4065	4065	0
52	20241120	175200	95724270	4065	4065	4065	4065	0
53	20241120	175100	95724270	4065	4065	4065	4065	0
54	20241120	175000	95724270	4065	4065	4065	4065	0
55	20241120	174900	95724270	4065	4065	4065	4065	0
56	20241120	174800	95724270	4065	4065	4065	4065	0
57	20241120	174700	95724270	4065	4065	4065	4065	0
58	20241120	174600	95724270	4065	4065	4065	4065	0
59	20241120	174500	95724270	4065	4065	4065	4065	0
60	20241120	174400	95724270	4065	4065	4065	4065	0
61	20241120	174300	95724270	4065	4065	4065	4065	0
62	20241120	174200	95724270	4065	4065	4065	4065	173
63	20241120	174100	95724270	4065	4065	4065	4065	0
64	20241120	174000	95724270	4065	4065	4065	4065	0
65	20241120	173900	95724270	4065	4065	4065	4065	0
66	20241120	173800	95724270	4065	4065	4065	4065	0
67	20241120	173700	95724270	4065	4065	4065	4065	0
68	20241120	173600	95724270	4065	4065	4065	4065	0
69	20241120	173500	95724270	4065	4065	4065	4065	0
70	20241120	173400	95724270	4065	4065	4065	4065	0
71	20241120	173300	95724270	4065	4065	4065	4065	0
72	20241120	173200	95724270	4065	4065	4065	4065	0
73	20241120	173100	95724270	4065	4065	4065	4065	0
74	20241120	173000	95724270	4065	4065	4065	4065	0
75	20241120	172900	95724270	4065	4065	4065	4065	0
76	20241120	172800	95724270	4065	4065	4065	4065	0
77	20241120	172700	95724270	4065	4065	4065	4065	0
78	20241120	172600	95724270	4065	4065	4065	4065	0
79	20241120	172500	95724270	4065	4065	4065	4065	0
80	20241120	172400	95724270	4065	4065	4065	4065	0
81	20241120	172300	95724270	4065	4065	4065	4065	0
82	20241120	172200	95724270	4065	4065	4065	4065	0
83	20241120	172100	95724270	4065	4065	4065	4065	0
84	20241120	172000	95724270	4065	4065	4065	4065	0
85	20241120	171900	95724270	4065	4065	4065	4065	0
86	20241120	171800	95724270	4065	4065	4065	4065	0
87	20241120	171700	95724270	4065	4065	4065	4065	0
88	20241120	171600	95724270	4065	4065	4065	4065	0
89	20241120	171500	95724270	4065	4065	4065	4065	0
90	20241120	171400	95724270	4065	4065	4065	4065	0
91	20241120	171300	95724270	4065	4065	4065	4065	0
92	20241120	171200	95724270	4065	4065	4065	4065	173
93	20241120	171100	95724270	4065	4065	4065	4065	0
94	20241120	171000	95724270	4065	4065	4065	4065	0
95	20241120	170900	95724270	4065	4065	4065	4065	0
96	20241120	170800	95724270	4065	4065	4065	4065	0
97	20241120	170700	95724270	4065	4065	4065	4065	0
98	20241120	170600	95724270	4065	4065	4065	4065	0
99	20241120	170500	95724270	4065	4065	4065	4065	0
100	20241120	170400	95724270	4065	4065	4065	4065	0
101	20241120	170300	95724270	4065	4065	4065	4065	0
102	20241120	170200	95724270	4065	4065	4065	4065	0
103	20241120	170100	95724270	4065	4065	4065	4065	0
104	20241120	170000	95724270	4065	4065	4065	4065	0
105	20241120	165900	95724270	4065	4065	4065	4065	0
106	20241120	165800	95724270	4065	4065	4065	4065	0
107	20241120	165700	95724270	4065	4065	4065	4065	0
108	20241120	165600	95724270	4065	4065	4065	4065	0
109	20241120	165500	95724270	4065	4065	4065	4065	0
110	20241120	165400	95724270	4065	4065	4065	4065	0
111	20241120	165300	95724270	4065	4065	4065	4065	0
112	20241120	165200	95724270	4065	4065	4065	4065	0
113	20241120	165100	95724270	4065	4065	4065	4065	0
114	20241120	165000	95724270	4065	4065	4065	4065	0
115	20241120	164900	95724270	4065	4065	4065	4065	0
116	20241120	164800	95724270	4065	4065	4065	4065	0
117	20241120	164700	95724270	4065	4065	4065	4065	0
118	20241120	164600	95724270	4065	4065	4065	4065	0
119	20241120	164500	95724270	4065	4065	4065	4065	0
120	20241120	164400	95724270	4065	4065	4065	4065	0
121	20241120	164300	95724270	4065	4065	4065	4065	0
122	20241120	164200	95724270	4065	4065	4065	4065	173
123	20241120	164100	95724270	4065	4065	4065	4065	0
124	20241120	164000	95724270	4065	4065	4065	4065	0
125	20241120	163900	95724270	4065	4065	4065	4065	0
126	20241120	163800	95724270	4065	4065	4065	4065	0
127	20241120	163700	95724270	4065	4065	4065	4065	0
128	20241120	163600	95724270	4065	4065	4065	4065	0
129	20241120	163500	95724270	4065	4065	4065	4065	0
130	20241120	163400	95724270	4065	4065	4065	4065	0
131	20241120	163300	95724270	4065	4065	4065	4065	0
132	20241120	163200	95724270	4065	4065	4065	4065	0
133	20241120	163100	95724270	4065	4065	4065	4065	0
134	20241120	163000	95724270	4065	4065	4065	4065	0
135	20241120	162900	95724270	4065	4065	4065	4065	0
136	20241120	162800	95724270	4065	4065	4065	4065	0
137	20241120	162700	95724270	4065	4065	4065	4065	0
138	20241120	162600	95724270	4065	4065	4065	4065	0
139	20241120	162500	95724270	4065	4065	4065	4065	0
140	20241120	162400	95724270	4065	4065	4065	4065	0
141	20241120	162300	95724270	4065	4065	4065	4065	0
142	20241120	162200	95724270	4065	4065	4065	4065	0
143	20241120	162100	95724270	4065	4065	4065	4065	0
144	20241120	162000	95724270	4065	4065	4065	4065	0
145	20241120	161900	95724270	4065	4065	4065	4065	0
146	20241120	161800	95724270	4065	4065	4065	4065	0
147	20241120	161700	95724270	4065	4065	4065	4065	0
148	20241120	161600	95724270	4065	4065	4065	4065	0
149	20241120	161500	95724270	4065	4065	4065	4065	0
150	20241120	161400	95724270	4065	4065	4065	4065	0
151	20241120	161300	95724270	4065	4065	4065	4065	0
152	20241120	161200	95724270	4065	4065	4065	4065	173
153	20241120	161100	95724270	4065	4065	4065	4065	0
154	20241120	161000	95724270	4065	4065	4065	4065	0
155	20241120	160900	95724270	4065	4065	4065	4065	0
156	20241120	160800	95724270	4065	4065	4065	4065	0
157	20241120	160700	95724270	4065	4065	4065	4065	0
158	20241120	160600	95724270	4065	4065	4065	4065	0
159	20241120	160500	95724270	4065	4065	4065	4065	0
160	20241120	160400	95724270	4065	4065	4065	4065	0
161	20241120	160300	95724270	4065	4065	4065	4065	0
162	20241120	160200	95724270	4065	4065	4065	4065	0
163	20241120	160100	95724270	4065	4065	4065	4065	0
164	20241120	160000	95724270	4065	4065	4065	4065	0
165	20241120	155900	95724270	4065	4065	4065	4065	0
166	20241120	155800	95724270	4065	4065	4065	4065	0
167	20241120	155700	95724270	4065	4065	4065	4065	0
168	20241120	155600	95724270	4065	4065	4065	4065	0
169	20241120	155500	95724270	4065	4065	4065	4065	0
170	20241120	155400	95724270	4065	4065	4065	4065	0
171	20241120	155300	95724270	4065	4065	4065	4065	0
172	20241120	155200	95724270	4065	4065	4065	4065	0
173	20241120	155100	95724270	4065	4065	4065	4065	0
174	20241120	155000	95724270	4065	4065	4065	4065	0
175	20241120	154900	95724270	4065	4065	4065	4065	0
176	20241120	154800	95724270	4065	4065	4065	4065	0
177	20241120	154700	95724270	4065	4065	4065	4065	0
178	20241120	154600	95724270	4065	4065	4065	4065	0
179	20241120	154500	95724270	4065	4065	4065	4065	0
180	20241120	154400	95724270	4065	4065	4065	4065	0
181	20241120	154300	95724270	4065	4065	4065	4065	0
182	20241120	154200	95724270	4065	4065	4065	4065	173
183	20241120	154100	95724270	4065	4065	4065	4065	0
184	20241120	154000	95724270	4065	4065	4065	4065	0
185	20241120	153900	95724270	4065	4065	4065	4065	0
186	20241120	153800	95724270	4065	4065	4065	4065	0
187	20241120	153700	95724270	4065	4065	4065	4065	0
188	20241120	153600	95724270	4065	4065	4065	4065	0
189	20241120	153500	95724270	4065	4065	4065	4065	0
190	20241120	153400	95724270	4065	4065	4065	4065	0
191	20241120	153300	95724270	4065	4065	4065	4065	0
192	20241120	153200	95724270	4065	4065	4065	4065	0
193	20241120	153100	95724270	4065	4065	4065	4065	0
194	20241120	153000	95724270	4065	4065	4065	4065	173
195	20241120	152900	95021025	4065	4065	4065	4065	0
196	20241120	152800	95021025	4065	4065	4065	4065	0
197	20241120	152700	95021025	4065	4065	4065	4065	0
198	20241120	152600	95021025	4065	4065	4065	4065	0
199	20241120	152500	95021025	4065	4065	4065	4065	0
200	20241120	152400	95021025	4065	4065	4065	4065	0
201	20241120	152300	95021025	4065	4065	4065	4065	0
202	20241120	152200	95021025	4065	4065	4065	4065	0
203	20241120	152100	95021025	4065	4065	4065	4065	0
204	20241120	152000	95021025	4065	4065	4065	4065	0
205	20241120	151900	95021025	4065	4065	4065	4065	0
206	20241120	151800	95021025	4065	4065	4065	4065	25
207	20241120	151700	94919400	4065	4060	4065	4060	285
208	20241120	151600	93761775	4065	4065	4065	4060	1497
209	20241120	151500	87676785	4065	4065	4065	4065	0
210	20241120	151400	87676785	4065	4065	4065	4065	806
211	20241120	151300	84400395	4065	4065	4065	4065	0
212	20241120	151200	84400395	4065	4065	4065	4065	211
213	20241120	151100	83542680	4060	4060	4060	4060	0
214	20241120	151000	83542680	4060	4060	4060	4060	6
215	20241120	150900	83518320	4060	4060	4060	4060	0
216	20241120	150800	83518320	4060	4060	4060	4060	27
217	20241120	150700	83408700	4060	4065	4065	4060	118
218	20241120	150600	82929495	4060	4060	4060	4060	125
219	20241120	150500	82421995	4060	4060	4060	4060	34
220	20241120	150400	82283955	4070	4070	4070	4070	0
221	20241120	150300	82283955	4070	4070	4070	4070	0
222	20241120	150200	82283955	4070	4070	4070	4070	0
223	20241120	150100	82283955	4070	4070	4070	4070	0
224	20241120	150000	82283955	4070	4070	4070	4070	0
225	20241120	145900	82283955	4070	4070	4070	4070	0
226	20241120	145800	82283955	4070	4070	4070	4070	0
227	20241120	145700	82283955	4070	4070	4070	4070	0
228	20241120	145600	82283955	4070	4070	4070	4070	8
229	20241120	145500	82251395	4060	4060	4060	4060	0
230	20241120	145400	82251395	4060	4060	4060	4060	0
231	20241120	145300	82251395	4060	4060	4060	4060	0
232	20241120	145200	82251395	4060	4060	4060	4060	0
233	20241120	145100	82251395	4060	4060	4060	4060	0
234	20241120	145000	82251395	4060	4060	4060	4060	0
235	20241120	144900	82251395	4060	4060	4060	4060	1
236	20241120	144800	82247335	4065	4065	4065	4065	1035
237	20241120	144700	78040060	4065	4065	4065	4065	0
238	20241120	144600	78040060	4065	4065	4065	4065	335
239	20241120	144500	76678285	4065	4065	4065	4065	0
240	20241120	144400	76678285	4065	4065	4065	4065	0
241	20241120	144300	76678285	4065	4065	4065	4065	0
242	20241120	144200	76678285	4065	4065	4065	4065	0
243	20241120	144100	76678285	4065	4065	4065	4065	7
244	20241120	144000	76649830	4065	4065	4065	4065	300
245	20241120	143900	75430330	4065	4065	4065	4065	0
246	20241120	143800	75430330	4065	4065	4065	4065	100
247	20241120	143700	75023830	4070	4070	4070	4070	1
248	20241120	143600	75019760	4070	4070	4070	4070	0
249	20241120	143500	75019760	4070	4070	4070	4070	13
250	20241120	143400	74966850	4070	4070	4070	4070	25
251	20241120	143300	74865100	4070	4070	4070	4070	1
252	20241120	143200	74861030	4060	4060	4060	4060	0
253	20241120	143100	74861030	4060	4060	4060	4060	0
254	20241120	143000	74861030	4060	4060	4060	4060	3
255	20241120	142900	74848850	4065	4065	4065	4065	0
256	20241120	142800	74848850	4065	4065	4065	4065	0
257	20241120	142700	74848850	4065	4065	4065	4065	0
258	20241120	142600	74848850	4065	4065	4065	4065	0
259	20241120	142500	74848850	4065	4065	4065	4065	10
260	20241120	142400	74808200	4065	4065	4065	4065	0
261	20241120	142300	74808200	4065	4065	4065	4065	0
262	20241120	142200	74808200	4065	4065	4065	4065	0
263	20241120	142100	74808200	4065	4070	4070	4065	222
264	20241120	142000	73904675	4070	4070	4070	4070	0
265	20241120	141900	73904675	4070	4070	4070	4070	2
266	20241120	141800	73896535	4060	4060	4060	4060	0
267	20241120	141700	73896535	4060	4060	4060	4060	0
268	20241120	141600	73896535	4060	4060	4060	4060	0
269	20241120	141500	73896535	4060	4060	4060	4060	0
270	20241120	141400	73896535	4060	4060	4060	4060	0
271	20241120	141300	73896535	4060	4060	4060	4060	0
272	20241120	141200	73896535	4060	4060	4060	4060	1
273	20241120	141100	73892475	4065	4065	4065	4065	12
274	20241120	141000	73843695	4065	4065	4065	4065	0
275	20241120	140900	73843695	4065	4070	4070	4065	1127
276	20241120	140800	69262420	4070	4070	4070	4070	1
277	20241120	140700	69258350	4070	4070	4070	4070	0
278	20241120	140600	69258350	4070	4070	4070	4070	0
279	20241120	140500	69258350	4070	4070	4070	4070	0
280	20241120	140400	69258350	4070	4065	4070	4065	622
281	20241120	140300	66729475	4065	4065	4065	4065	24
282	20241120	140200	66631915	4065	4065	4065	4065	0
283	20241120	140100	66631915	4065	4065	4065	4065	10
284	20241120	140000	66591265	4065	4065	4065	4065	0
285	20241120	135900	66591265	4065	4065	4065	4065	2
286	20241120	135800	66583135	4060	4060	4060	4060	0
287	20241120	135700	66583135	4060	4060	4060	4060	0
288	20241120	135600	66583135	4060	4060	4060	4060	0
289	20241120	135500	66583135	4060	4060	4060	4060	0
290	20241120	135400	66583135	4060	4060	4060	4060	0
291	20241120	135300	66583135	4060	4060	4060	4060	0
292	20241120	135200	66583135	4060	4060	4060	4060	0
293	20241120	135100	66583135	4060	4065	4065	4060	15
294	20241120	135000	66522185	4065	4065	4065	4065	0
295	20241120	134900	66522185	4065	4065	4065	4065	0
296	20241120	134800	66522185	4065	4065	4065	4065	0
297	20241120	134700	66522185	4065	4065	4065	4065	0
298	20241120	134600	66522185	4065	4065	4065	4065	0
299	20241120	134500	66522185	4065	4065	4065	4065	1
300	20241120	134400	66518120	4065	4065	4065	4065	0
301	20241120	134300	66518120	4065	4065	4065	4065	11
302	20241120	134200	66473405	4065	4065	4065	4065	0
303	20241120	134100	66473405	4065	4065	4065	4065	6
304	20241120	134000	66449015	4060	4060	4060	4060	0
305	20241120	133900	66449015	4060	4060	4060	4060	0
306	20241120	133800	66449015	4060	4060	4060	4060	0
307	20241120	133700	66449015	4060	4060	4060	4060	0
308	20241120	133600	66449015	4060	4060	4060	4060	0
309	20241120	133500	66449015	4060	4065	4065	4060	60
310	20241120	133400	66205165	4065	4065	4065	4065	2
311	20241120	133300	66197035	4065	4065	4065	4065	13
312	20241120	133200	66144190	4065	4065	4065	4065	8
313	20241120	133100	66111670	4060	4060	4060	4060	0
314	20241120	133000	66111670	4060	4060	4060	4060	0
315	20241120	132900	66111670	4060	4060	4060	4060	38
316	20241120	132800	65957390	4065	4065	4065	4065	0
317	20241120	132700	65957390	4065	4065	4065	4065	0
318	20241120	132600	65957390	4065	4065	4065	4065	519
319	20241120	132500	63847655	4065	4065	4065	4065	0
320	20241120	132400	63847655	4065	4065	4065	4065	0
321	20241120	132300	63847655	4065	4065	4065	4065	0
322	20241120	132200	63847655	4065	4065	4065	4065	0
323	20241120	132100	63847655	4065	4065	4065	4065	1220
324	20241120	132000	58888355	4065	4065	4065	4065	0
325	20241120	131900	58888355	4065	4065	4065	4065	8
326	20241120	131800	58855835	4055	4055	4055	4055	0
327	20241120	131700	58855835	4055	4055	4070	4055	173
328	20241120	131600	58154225	4070	4070	4070	4070	0
329	20241120	131500	58154225	4070	4070	4070	4070	0
330	20241120	131400	58154225	4070	4070	4070	4070	0
331	20241120	131300	58154225	4070	4050	4070	4050	655
332	20241120	131200	55493355	4050	4050	4050	4050	0
333	20241120	131100	55493355	4050	4060	4060	4050	133
334	20241120	131000	54953980	4060	4060	4060	4060	0
335	20241120	130900	54953980	4060	4060	4060	4060	88
336	20241120	130800	54596700	4060	4060	4060	4060	600
337	20241120	130700	52160700	4060	4060	4060	4060	300
338	20241120	130600	50942700	4060	4060	4060	4060	0
339	20241120	130500	50942700	4060	4060	4060	4060	0
340	20241120	130400	50942700	4060	4060	4060	4060	0
341	20241120	130300	50942700	4060	4060	4060	4060	0
342	20241120	130200	50942700	4060	4065	4065	4060	466
343	20241120	130100	49048535	4060	4065	4065	4060	47
344	20241120	130000	48857660	4065	4065	4065	4065	0
345	20241120	125900	48857660	4065	4065	4065	4065	1
346	20241120	125800	48853595	4060	4060	4060	4060	500
347	20241120	125700	46823595	4065	4065	4065	4065	0
348	20241120	125600	46823595	4065	4065	4065	4065	0
349	20241120	125500	46823595	4065	4065	4065	4065	0
350	20241120	125400	46823595	4065	4065	4065	4065	0
351	20241120	125300	46823595	4065	4065	4065	4065	0
352	20241120	125200	46823595	4065	4065	4065	4065	0
353	20241120	125100	46823595	4065	4065	4065	4065	16
354	20241120	125000	46758555	4065	4065	4065	4065	3
355	20241120	124900	46746360	4065	4065	4065	4065	0
356	20241120	124800	46746360	4065	4065	4065	4065	0
357	20241120	124700	46746360	4065	4065	4065	4065	0
358	20241120	124600	46746360	4065	4065	4065	4065	0
359	20241120	124500	46746360	4065	4065	4065	4065	0
360	20241120	124400	46746360	4065	4065	4065	4065	0
361	20241120	124300	46746360	4065	4065	4065	4065	0
362	20241120	124200	46746360	4065	4065	4065	4065	0
363	20241120	124100	46746360	4065	4065	4065	4065	12
364	20241120	124000	46697580	4065	4065	4065	4065	0
365	20241120	123900	46697580	4065	4065	4070	4065	11
366	20241120	123800	46652860	4065	4070	4070	4065	832
367	20241120	123700	43270755	4070	4070	4070	4070	5
368	20241120	123600	43250405	4070	4070	4070	4070	0
369	20241120	123500	43250405	4070	4070	4070	4070	0
370	20241120	123400	43250405	4070	4070	4070	4070	5
371	20241120	123300	43230055	4070	4070	4070	4070	0
372	20241120	123200	43230055	4070	4070	4070	4070	0
373	20241120	123100	43230055	4070	4070	4070	4070	13
374	20241120	123000	43177145	4070	4070	4070	4070	0
375	20241120	122900	43177145	4070	4070	4070	4070	0
376	20241120	122800	43177145	4070	4070	4070	4070	0
377	20241120	122700	43177145	4070	4070	4070	4070	0
378	20241120	122600	43177145	4070	4070	4070	4070	0
379	20241120	122500	43177145	4070	4070	4070	4070	0
380	20241120	122400	43177145	4070	4070	4070	4070	0
381	20241120	122300	43177145	4070	4070	4070	4070	22
382	20241120	122200	43087605	4070	4070	4070	4070	0
383	20241120	122100	43087605	4070	4070	4070	4070	10
384	20241120	122000	43046905	4070	4070	4070	4070	0
385	20241120	121900	43046905	4070	4070	4070	4070	2
386	20241120	121800	43038765	4065	4065	4065	4065	0
387	20241120	121700	43038765	4065	4065	4065	4065	34
388	20241120	121600	42900555	4070	4070	4070	4070	0
389	20241120	121500	42900555	4070	4070	4070	4070	0
390	20241120	121400	42900555	4070	4070	4070	4070	0
391	20241120	121300	42900555	4070	4070	4070	4070	5
392	20241120	121200	42880205	4070	4070	4070	4070	0
393	20241120	121100	42880205	4070	4070	4070	4070	10
394	20241120	121000	42839505	4070	4070	4070	4070	0
395	20241120	120900	42839505	4070	4070	4070	4070	2
396	20241120	120800	42831365	4065	4065	4065	4065	1000
397	20241120	120700	38766365	4065	4065	4065	4065	0
398	20241120	120600	38766365	4065	4065	4065	4065	72
399	20241120	120500	38473685	4070	4070	4070	4070	0
400	20241120	120400	38473685	4070	4070	4070	4070	0
401	20241120	120300	38473685	4070	4070	4070	4070	0
402	20241120	120200	38473685	4070	4070	4070	4070	21
403	20241120	120100	38388215	4070	4070	4070	4070	12
404	20241120	120000	38339375	4070	4070	4070	4070	0
405	20241120	115900	38339375	4070	4070	4070	4070	0
406	20241120	115800	38339375	4070	4070	4070	4070	0
407	20241120	115700	38339375	4070	4070	4070	4070	0
408	20241120	115600	38339375	4070	4070	4070	4070	0
409	20241120	115500	38339375	4070	4070	4070	4070	0
410	20241120	115400	38339375	4070	4070	4070	4070	5
411	20241120	115300	38319025	4070	4070	4070	4070	249
412	20241120	115200	37305595	4070	4070	4070	4070	1
413	20241120	115100	37301525	4070	4070	4070	4070	10
414	20241120	115000	37260825	4070	4070	4070	4070	0
415	20241120	114900	37260825	4070	4070	4070	4070	2
416	20241120	114800	37252685	4065	4065	4065	4065	0
417	20241120	114700	37252685	4065	4065	4065	4065	0
418	20241120	114600	37252685	4065	4065	4065	4065	0
419	20241120	114500	37252685	4065	4065	4065	4065	0
420	20241120	114400	37252685	4065	4065	4065	4065	0
421	20241120	114300	37252685	4065	4065	4065	4065	0
422	20241120	114200	37252685	4065	4065	4065	4065	1
423	20241120	114100	37248620	4070	4070	4070	4070	10
424	20241120	114000	37207920	4070	4070	4070	4070	0
425	20241120	113900	37207920	4070	4070	4070	4070	2
426	20241120	113800	37199780	4065	4065	4065	4065	0
427	20241120	113700	37199780	4065	4065	4065	4065	0
428	20241120	113600	37199780	4065	4065	4065	4065	0
429	20241120	113500	37199780	4065	4065	4065	4065	0
430	20241120	113400	37199780	4065	4065	4065	4065	59
431	20241120	113300	36959945	4065	4065	4065	4065	0
432	20241120	113200	36959945	4065	4065	4065	4065	0
433	20241120	113100	36959945	4065	4070	4070	4065	35
434	20241120	113000	36817610	4070	4070	4070	4070	0
435	20241120	112900	36817610	4070	4070	4070	4070	0
436	20241120	112800	36817610	4070	4070	4070	4070	0
437	20241120	112700	36817610	4070	4070	4070	4070	0
438	20241120	112600	36817610	4070	4070	4070	4070	0
439	20241120	112500	36817610	4070	4070	4070	4070	0
440	20241120	112400	36817610	4070	4070	4070	4070	0
441	20241120	112300	36817610	4070	4070	4070	4070	25
442	20241120	112200	36715860	4070	4070	4070	4070	1
443	20241120	112100	36711790	4075	4075	4075	4075	12
444	20241120	112000	36662890	4075	4075	4075	4075	0
445	20241120	111900	36662890	4075	4075	4075	4075	0
446	20241120	111800	36662890	4075	4075	4075	4075	0
447	20241120	111700	36662890	4075	4075	4075	4075	0
448	20241120	111600	36662890	4075	4075	4075	4070	164
449	20241120	111500	35995355	4075	4075	4075	4075	0
450	20241120	111400	35995355	4075	4075	4075	4075	0
451	20241120	111300	35995355	4075	4075	4075	4075	0
452	20241120	111200	35995355	4075	4075	4075	4075	0
453	20241120	111100	35995355	4075	4075	4075	4075	60
454	20241120	111000	35750855	4075	4075	4075	4075	0
455	20241120	110900	35750855	4075	4075	4075	4075	2
456	20241120	110800	35742705	4070	4070	4070	4070	0
457	20241120	110700	35742705	4070	4070	4070	4070	0
458	20241120	110600	35742705	4070	4070	4070	4070	0
459	20241120	110500	35742705	4070	4070	4070	4070	155
460	20241120	110400	35111855	4070	4070	4070	4070	1614
461	20241120	110300	28542875	4075	4075	4075	4075	0
462	20241120	110200	28542875	4075	4075	4075	4075	0
463	20241120	110100	28542875	4075	4075	4075	4075	10
464	20241120	110000	28502125	4075	4075	4075	4075	0
465	20241120	105900	28502125	4075	4075	4075	4075	2
466	20241120	105800	28493975	4070	4070	4070	4070	20
467	20241120	105700	28412575	4070	4070	4070	4070	3
468	20241120	105600	28400365	4070	4070	4070	4070	1
469	20241120	105500	28396295	4075	4075	4075	4075	1
470	20241120	105400	28392220	4075	4075	4075	4075	0
471	20241120	105300	28392220	4075	4075	4075	4075	0
472	20241120	105200	28392220	4075	4075	4075	4075	0
473	20241120	105100	28392220	4075	4075	4075	4075	10
474	20241120	105000	28351470	4075	4075	4075	4075	0
475	20241120	104900	28351470	4075	4070	4075	4070	96
476	20241120	104800	27960740	4065	4065	4065	4065	0
477	20241120	104700	27960740	4065	4065	4065	4065	100
478	20241120	104600	27554240	4065	4065	4065	4065	0
479	20241120	104500	27554240	4065	4065	4065	4065	0
480	20241120	104400	27554240	4065	4065	4065	4065	45
481	20241120	104300	27371315	4065	4065	4065	4065	0
482	20241120	104200	27371315	4065	4065	4065	4065	0
483	20241120	104100	27371315	4065	4070	4070	4065	43
484	20241120	104000	27196475	4075	4075	4075	4075	0
485	20241120	103900	27196475	4075	4065	4075	4065	14
486	20241120	103800	27139535	4065	4065	4065	4065	0
487	20241120	103700	27139535	4065	4070	4070	4065	2135
488	20241120	103600	18458290	4075	4075	4075	4075	0
489	20241120	103500	18458290	4075	4075	4075	4075	0
490	20241120	103400	18458290	4075	4075	4075	4075	0
491	20241120	103300	18458290	4075	4075	4075	4075	0
492	20241120	103200	18458290	4075	4075	4075	4075	0
493	20241120	103100	18458290	4075	4075	4075	4075	11
494	20241120	103000	18413465	4075	4075	4075	4075	0
495	20241120	102900	18413465	4075	4075	4075	4075	30
496	20241120	102800	18291215	4075	4075	4075	4075	0
497	20241120	102700	18291215	4075	4075	4075	4075	1
498	20241120	102600	18287140	4075	4075	4075	4075	0
499	20241120	102500	18287140	4075	4075	4075	4075	0
500	20241120	102400	18287140	4075	4075	4075	4075	1
501	20241120	102300	18283065	4070	4070	4070	4070	0
502	20241120	102200	18283065	4070	4070	4070	4070	0
503	20241120	102100	18283065	4070	4070	4070	4070	12
504	20241120	102000	18234225	4070	4070	4070	4070	0
505	20241120	101900	18234225	4070	4070	4070	4070	0
506	20241120	101800	18234225	4070	4070	4070	4070	0
507	20241120	101700	18234225	4070	4070	4070	4070	250
508	20241120	101600	17216725	4075	4075	4075	4075	0
509	20241120	101500	17216725	4075	4075	4075	4075	51
510	20241120	101400	17008900	4075	4075	4075	4075	110
511	20241120	101300	16560650	4075	4075	4075	4075	150
512	20241120	101200	15949400	4070	4070	4070	4070	0
513	20241120	101100	15949400	4070	4070	4070	4070	101
514	20241120	101000	15538330	4070	4070	4070	4070	0
515	20241120	100900	15538330	4070	4070	4070	4070	1
516	20241120	100800	15534260	4070	4075	4075	4070	338
517	20241120	100700	14157435	4075	4075	4075	4075	0
518	20241120	100600	14157435	4075	4075	4075	4075	34
519	20241120	100500	14018885	4075	4075	4075	4075	0
520	20241120	100400	14018885	4075	4075	4075	4075	2
521	20241120	100300	14010735	4075	4075	4075	4075	0
522	20241120	100200	14010735	4075	4075	4075	4075	0
523	20241120	100100	14010735	4075	4075	4075	4075	11
524	20241120	100000	13965910	4075	4075	4075	4075	100
525	20241120	095900	13558410	4070	4070	4070	4070	25
526	20241120	095800	13456660	4070	4070	4070	4070	0
527	20241120	095700	13456660	4070	4070	4070	4070	23
528	20241120	095600	13363050	4070	4070	4070	4070	31
529	20241120	095500	13236880	4070	4070	4070	4070	0
530	20241120	095400	13236880	4070	4070	4070	4070	0
531	20241120	095300	13236880	4070	4070	4070	4070	0
532	20241120	095200	13236880	4070	4070	4070	4070	12
533	20241120	095100	13188040	4070	4070	4070	4070	1
534	20241120	095000	13183970	4070	4070	4070	4070	141
535	20241120	094900	12610100	4075	4075	4075	4075	0
536	20241120	094800	12610100	4075	4075	4075	4075	0
537	20241120	094700	12610100	4075	4075	4075	4075	0
538	20241120	094600	12610100	4075	4070	4075	4070	342
539	20241120	094500	11216605	4070	4070	4070	4070	0
540	20241120	094400	11216605	4070	4070	4070	4070	2
541	20241120	094300	11208465	4070	4070	4070	4070	1
542	20241120	094200	11204395	4070	4070	4070	4070	2
543	20241120	094100	11196255	4070	4070	4070	4070	10
544	20241120	094000	11155555	4070	4070	4070	4070	0
545	20241120	093900	11155555	4070	4070	4070	4070	7
546	20241120	093800	11127065	4065	4065	4065	4065	56
547	20241120	093700	10899425	4060	4060	4060	4060	0
548	20241120	093600	10899425	4060	4060	4060	4060	20
549	20241120	093500	10818225	4060	4060	4060	4060	0
550	20241120	093400	10818225	4060	4060	4060	4060	0
551	20241120	093300	10818225	4060	4055	4060	4055	106
552	20241120	093200	10388135	4050	4050	4050	4050	0
553	20241120	093100	10388135	4050	4050	4050	4050	0
554	20241120	093000	10388135	4050	4050	4050	4050	0
555	20241120	092900	10388135	4050	4050	4050	4050	9
556	20241120	092800	10351685	4055	4055	4055	4055	0
557	20241120	092700	10351685	4055	4055	4055	4055	1
558	20241120	092600	10347630	4055	4055	4055	4055	0
559	20241120	092500	10347630	4055	4055	4055	4055	2
560	20241120	092400	10339520	4055	4055	4055	4055	2
561	20241120	092300	10331410	4045	4045	4045	4045	0
562	20241120	092200	10331410	4045	4055	4055	4045	27
563	20241120	092100	10222155	4055	4055	4055	4055	9
564	20241120	092000	10185660	4055	4055	4055	4055	0
565	20241120	091900	10185660	4055	4055	4055	4055	3
566	20241120	091800	10173495	4045	4045	4045	4045	1084
567	20241120	091700	5788715	4045	4045	4045	4045	0
568	20241120	091600	5788715	4045	4045	4045	4045	569
569	20241120	091500	3487110	4045	4045	4045	4045	5
570	20241120	091400	3466885	4055	4055	4055	4055	55
571	20241120	091300	3243860	4055	4055	4055	4055	36
572	20241120	091200	3097880	4055	4055	4055	4055	0
573	20241120	091100	3097880	4055	4055	4055	4055	1
574	20241120	091000	3093825	4075	4055	4075	4055	80
575	20241120	090900	2768785	4040	4040	4040	4040	0
576	20241120	090800	2768785	4040	4040	4040	4040	0
577	20241120	090700	2768785	4040	4040	4040	4040	0
578	20241120	090600	2768785	4040	4040	4040	4040	0
579	20241120	090500	2768785	4040	4040	4040	4040	83
580	20241120	090400	2433465	4065	4065	4065	4065	100
581	20241120	090300	2026965	4065	4065	4065	4065	5
582	20241120	090200	2006640	4065	4065	4065	4065	16
583	20241120	090100	1941600	4045	4045	4045	4045	181
584	20241120	090000	1209455	4045	4045	4045	4045	299