KissMeData/045520/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192700	90244550	4600	4600	4600	4600	612
3	20241121	192600	90244550	4600	4600	4600	4600	0
4	20241121	192500	90244550	4600	4600	4600	4600	0
5	20241121	192400	90244550	4600	4600	4600	4600	0
6	20241121	192300	90244550	4600	4600	4600	4600	0
7	20241121	192200	90244550	4600	4600	4600	4600	0
8	20241121	192100	90244550	4600	4600	4600	4600	0
9	20241121	192000	90244550	4600	4600	4600	4600	0
10	20241121	191900	90244550	4600	4600	4600	4600	0
11	20241121	191800	90244550	4600	4600	4600	4600	0
12	20241121	191700	90244550	4600	4600	4600	4600	0
13	20241121	191600	90244550	4600	4600	4600	4600	0
14	20241121	191500	90244550	4600	4600	4600	4600	0
15	20241121	191400	90244550	4600	4600	4600	4600	0
16	20241121	191300	90244550	4600	4600	4600	4600	0
17	20241121	191200	90244550	4600	4600	4600	4600	0
18	20241121	191100	90244550	4600	4600	4600	4600	0
19	20241121	191000	90244550	4600	4600	4600	4600	0
20	20241121	190900	90244550	4600	4600	4600	4600	0
21	20241121	190800	90244550	4600	4600	4600	4600	0
22	20241121	190700	90244550	4600	4600	4600	4600	0
23	20241121	190600	90244550	4600	4600	4600	4600	0
24	20241121	190500	90244550	4600	4600	4600	4600	0
25	20241121	190400	90244550	4600	4600	4600	4600	0
26	20241121	190300	90244550	4600	4600	4600	4600	0
27	20241121	190200	90244550	4600	4600	4600	4600	0
28	20241121	190100	90244550	4600	4600	4600	4600	0
29	20241121	190000	90244550	4600	4600	4600	4600	0
30	20241121	185900	90244550	4600	4600	4600	4600	0
31	20241121	185800	90244550	4600	4600	4600	4600	0
32	20241121	185700	90244550	4600	4600	4600	4600	612
33	20241121	185600	90244550	4600	4600	4600	4600	0
34	20241121	185500	90244550	4600	4600	4600	4600	0
35	20241121	185400	90244550	4600	4600	4600	4600	0
36	20241121	185300	90244550	4600	4600	4600	4600	0
37	20241121	185200	90244550	4600	4600	4600	4600	0
38	20241121	185100	90244550	4600	4600	4600	4600	0
39	20241121	185000	90244550	4600	4600	4600	4600	0
40	20241121	184900	90244550	4600	4600	4600	4600	0
41	20241121	184800	90244550	4600	4600	4600	4600	0
42	20241121	184700	90244550	4600	4600	4600	4600	0
43	20241121	184600	90244550	4600	4600	4600	4600	0
44	20241121	184500	90244550	4600	4600	4600	4600	0
45	20241121	184400	90244550	4600	4600	4600	4600	0
46	20241121	184300	90244550	4600	4600	4600	4600	0
47	20241121	184200	90244550	4600	4600	4600	4600	0
48	20241121	184100	90244550	4600	4600	4600	4600	0
49	20241121	184000	90244550	4600	4600	4600	4600	0
50	20241121	183900	90244550	4600	4600	4600	4600	0
51	20241121	183800	90244550	4600	4600	4600	4600	0
52	20241121	183700	90244550	4600	4600	4600	4600	0
53	20241121	183600	90244550	4600	4600	4600	4600	0
54	20241121	183500	90244550	4600	4600	4600	4600	0
55	20241121	183400	90244550	4600	4600	4600	4600	0
56	20241121	183300	90244550	4600	4600	4600	4600	0
57	20241121	183200	90244550	4600	4600	4600	4600	0
58	20241121	183100	90244550	4600	4600	4600	4600	0
59	20241121	183000	90244550	4600	4600	4600	4600	0
60	20241121	182900	90244550	4600	4600	4600	4600	0
61	20241121	182800	90244550	4600	4600	4600	4600	0
62	20241121	182700	90244550	4600	4600	4600	4600	612
63	20241121	182600	90244550	4600	4600	4600	4600	0
64	20241121	182500	90244550	4600	4600	4600	4600	0
65	20241121	182400	90244550	4600	4600	4600	4600	0
66	20241121	182300	90244550	4600	4600	4600	4600	0
67	20241121	182200	90244550	4600	4600	4600	4600	0
68	20241121	182100	90244550	4600	4600	4600	4600	0
69	20241121	182000	90244550	4600	4600	4600	4600	0
70	20241121	181900	90244550	4600	4600	4600	4600	0
71	20241121	181800	90244550	4600	4600	4600	4600	0
72	20241121	181700	90244550	4600	4600	4600	4600	0
73	20241121	181600	90244550	4600	4600	4600	4600	0
74	20241121	181500	90244550	4600	4600	4600	4600	0
75	20241121	181400	90244550	4600	4600	4600	4600	0
76	20241121	181300	90244550	4600	4600	4600	4600	0
77	20241121	181200	90244550	4600	4600	4600	4600	0
78	20241121	181100	90244550	4600	4600	4600	4600	0
79	20241121	181000	90244550	4600	4600	4600	4600	0
80	20241121	180900	90244550	4600	4600	4600	4600	0
81	20241121	180800	90244550	4600	4600	4600	4600	0
82	20241121	180700	90244550	4600	4600	4600	4600	0
83	20241121	180600	90244550	4600	4600	4600	4600	0
84	20241121	180500	90244550	4600	4600	4600	4600	0
85	20241121	180400	90244550	4600	4600	4600	4600	0
86	20241121	180300	90244550	4600	4600	4600	4600	0
87	20241121	180200	90244550	4600	4600	4600	4600	0
88	20241121	180100	90244550	4600	4600	4600	4600	0
89	20241121	180000	90244550	4600	4600	4600	4600	0
90	20241121	175900	90244550	4600	4600	4600	4600	0
91	20241121	175800	90244550	4600	4600	4600	4600	0
92	20241121	175700	90244550	4600	4600	4600	4600	612
93	20241121	175600	90244550	4600	4600	4600	4600	0
94	20241121	175500	90244550	4600	4600	4600	4600	0
95	20241121	175400	90244550	4600	4600	4600	4600	0
96	20241121	175300	90244550	4600	4600	4600	4600	0
97	20241121	175200	90244550	4600	4600	4600	4600	0
98	20241121	175100	90244550	4600	4600	4600	4600	0
99	20241121	175000	90244550	4600	4600	4600	4600	0
100	20241121	174900	90244550	4600	4600	4600	4600	0
101	20241121	174800	90244550	4600	4600	4600	4600	0
102	20241121	174700	90244550	4600	4600	4600	4600	0
103	20241121	174600	90244550	4600	4600	4600	4600	0
104	20241121	174500	90244550	4600	4600	4600	4600	0
105	20241121	174400	90244550	4600	4600	4600	4600	0
106	20241121	174300	90244550	4600	4600	4600	4600	0
107	20241121	174200	90244550	4600	4600	4600	4600	0
108	20241121	174100	90244550	4600	4600	4600	4600	0
109	20241121	174000	90244550	4600	4600	4600	4600	0
110	20241121	173900	90244550	4600	4600	4600	4600	0
111	20241121	173800	90244550	4600	4600	4600	4600	0
112	20241121	173700	90244550	4600	4600	4600	4600	0
113	20241121	173600	90244550	4600	4600	4600	4600	0
114	20241121	173500	90244550	4600	4600	4600	4600	0
115	20241121	173400	90244550	4600	4600	4600	4600	0
116	20241121	173300	90244550	4600	4600	4600	4600	0
117	20241121	173200	90244550	4600	4600	4600	4600	0
118	20241121	173100	90244550	4600	4600	4600	4600	0
119	20241121	173000	90244550	4600	4600	4600	4600	0
120	20241121	172900	90244550	4600	4600	4600	4600	0
121	20241121	172800	90244550	4600	4600	4600	4600	0
122	20241121	172700	90244550	4600	4600	4600	4600	612
123	20241121	172600	90244550	4600	4600	4600	4600	0
124	20241121	172500	90244550	4600	4600	4600	4600	0
125	20241121	172400	90244550	4600	4600	4600	4600	0
126	20241121	172300	90244550	4600	4600	4600	4600	0
127	20241121	172200	90244550	4600	4600	4600	4600	0
128	20241121	172100	90244550	4600	4600	4600	4600	0
129	20241121	172000	90244550	4600	4600	4600	4600	0
130	20241121	171900	90244550	4600	4600	4600	4600	0
131	20241121	171800	90244550	4600	4600	4600	4600	0
132	20241121	171700	90244550	4600	4600	4600	4600	0
133	20241121	171600	90244550	4600	4600	4600	4600	0
134	20241121	171500	90244550	4600	4600	4600	4600	0
135	20241121	171400	90244550	4600	4600	4600	4600	0
136	20241121	171300	90244550	4600	4600	4600	4600	0
137	20241121	171200	90244550	4600	4600	4600	4600	0
138	20241121	171100	90244550	4600	4600	4600	4600	0
139	20241121	171000	90244550	4600	4600	4600	4600	0
140	20241121	170900	90244550	4600	4600	4600	4600	0
141	20241121	170800	90244550	4600	4600	4600	4600	0
142	20241121	170700	90244550	4600	4600	4600	4600	0
143	20241121	170600	90244550	4600	4600	4600	4600	0
144	20241121	170500	90244550	4600	4600	4600	4600	0
145	20241121	170400	90244550	4600	4600	4600	4600	0
146	20241121	170300	90244550	4600	4600	4600	4600	0
147	20241121	170200	90244550	4600	4600	4600	4600	0
148	20241121	170100	90244550	4600	4600	4600	4600	0
149	20241121	170000	90244550	4600	4600	4600	4600	0
150	20241121	165900	90244550	4600	4600	4600	4600	0
151	20241121	165800	90244550	4600	4600	4600	4600	0
152	20241121	165700	90244550	4600	4600	4600	4600	612
153	20241121	165600	90244550	4600	4600	4600	4600	0
154	20241121	165500	90244550	4600	4600	4600	4600	0
155	20241121	165400	90244550	4600	4600	4600	4600	0
156	20241121	165300	90244550	4600	4600	4600	4600	0
157	20241121	165200	90244550	4600	4600	4600	4600	0
158	20241121	165100	90244550	4600	4600	4600	4600	0
159	20241121	165000	90244550	4600	4600	4600	4600	0
160	20241121	164900	90244550	4600	4600	4600	4600	0
161	20241121	164800	90244550	4600	4600	4600	4600	0
162	20241121	164700	90244550	4600	4600	4600	4600	0
163	20241121	164600	90244550	4600	4600	4600	4600	0
164	20241121	164500	90244550	4600	4600	4600	4600	0
165	20241121	164400	90244550	4600	4600	4600	4600	0
166	20241121	164300	90244550	4600	4600	4600	4600	0
167	20241121	164200	90244550	4600	4600	4600	4600	0
168	20241121	164100	90244550	4600	4600	4600	4600	0
169	20241121	164000	90244550	4600	4600	4600	4600	0
170	20241121	163900	90244550	4600	4600	4600	4600	0
171	20241121	163800	90244550	4600	4600	4600	4600	0
172	20241121	163700	90244550	4600	4600	4600	4600	0
173	20241121	163600	90244550	4600	4600	4600	4600	0
174	20241121	163500	90244550	4600	4600	4600	4600	0
175	20241121	163400	90244550	4600	4600	4600	4600	0
176	20241121	163300	90244550	4600	4600	4600	4600	0
177	20241121	163200	90244550	4600	4600	4600	4600	0
178	20241121	163100	90244550	4600	4600	4600	4600	0
179	20241121	163000	90244550	4600	4600	4600	4600	0
180	20241121	162900	90244550	4600	4600	4600	4600	0
181	20241121	162800	90244550	4600	4600	4600	4600	0
182	20241121	162700	90244550	4600	4600	4600	4600	612
183	20241121	162600	90244550	4600	4600	4600	4600	0
184	20241121	162500	90244550	4600	4600	4600	4600	0
185	20241121	162400	90244550	4600	4600	4600	4600	0
186	20241121	162300	90244550	4600	4600	4600	4600	0
187	20241121	162200	90244550	4600	4600	4600	4600	0
188	20241121	162100	90244550	4600	4600	4600	4600	0
189	20241121	162000	90244550	4600	4600	4600	4600	0
190	20241121	161900	90244550	4600	4600	4600	4600	0
191	20241121	161800	90244550	4600	4600	4600	4600	0
192	20241121	161700	90244550	4600	4600	4600	4600	0
193	20241121	161600	90244550	4600	4600	4600	4600	0
194	20241121	161500	90244550	4600	4600	4600	4600	0
195	20241121	161400	90244550	4600	4600	4600	4600	0
196	20241121	161300	90244550	4600	4600	4600	4600	0
197	20241121	161200	90244550	4600	4600	4600	4600	0
198	20241121	161100	90244550	4600	4600	4600	4600	0
199	20241121	161000	90244550	4600	4600	4600	4600	0
200	20241121	160900	90244550	4600	4600	4600	4600	0
201	20241121	160800	90244550	4600	4600	4600	4600	0
202	20241121	160700	90244550	4600	4600	4600	4600	0
203	20241121	160600	90244550	4600	4600	4600	4600	0
204	20241121	160500	90244550	4600	4600	4600	4600	0
205	20241121	160400	90244550	4600	4600	4600	4600	0
206	20241121	160300	90244550	4600	4600	4600	4600	0
207	20241121	160200	90244550	4600	4600	4600	4600	0
208	20241121	160100	90244550	4600	4600	4600	4600	0
209	20241121	160000	90244550	4600	4600	4600	4600	0
210	20241121	155900	90244550	4600	4600	4600	4600	0
211	20241121	155800	90244550	4600	4600	4600	4600	0
212	20241121	155700	90244550	4600	4600	4600	4600	612
213	20241121	155600	90244550	4600	4600	4600	4600	0
214	20241121	155500	90244550	4600	4600	4600	4600	0
215	20241121	155400	90244550	4600	4600	4600	4600	0
216	20241121	155300	90244550	4600	4600	4600	4600	0
217	20241121	155200	90244550	4600	4600	4600	4600	0
218	20241121	155100	90244550	4600	4600	4600	4600	0
219	20241121	155000	90244550	4600	4600	4600	4600	0
220	20241121	154900	90244550	4600	4600	4600	4600	0
221	20241121	154800	90244550	4600	4600	4600	4600	0
222	20241121	154700	90244550	4600	4600	4600	4600	0
223	20241121	154600	90244550	4600	4600	4600	4600	0
224	20241121	154500	90244550	4600	4600	4600	4600	0
225	20241121	154400	90244550	4600	4600	4600	4600	0
226	20241121	154300	90244550	4600	4600	4600	4600	0
227	20241121	154200	90244550	4600	4600	4600	4600	0
228	20241121	154100	90244550	4600	4600	4600	4600	0
229	20241121	154000	90244550	4600	4600	4600	4600	0
230	20241121	153900	90244550	4600	4600	4600	4600	0
231	20241121	153800	90244550	4600	4600	4600	4600	0
232	20241121	153700	90244550	4600	4600	4600	4600	0
233	20241121	153600	90244550	4600	4600	4600	4600	0
234	20241121	153500	90244550	4600	4600	4600	4600	0
235	20241121	153400	90244550	4600	4600	4600	4600	0
236	20241121	153300	90244550	4600	4600	4600	4600	0
237	20241121	153200	90244550	4600	4600	4600	4600	0
238	20241121	153100	90244550	4600	4600	4600	4600	0
239	20241121	153000	90244550	4600	4600	4600	4600	612
240	20241121	152900	87429350	4600	4600	4600	4600	0
241	20241121	152800	87429350	4600	4600	4600	4600	0
242	20241121	152700	87429350	4600	4600	4600	4600	0
243	20241121	152600	87429350	4600	4600	4600	4600	0
244	20241121	152500	87429350	4600	4600	4600	4600	0
245	20241121	152400	87429350	4600	4600	4600	4600	0
246	20241121	152300	87429350	4600	4600	4600	4600	0
247	20241121	152200	87429350	4600	4600	4600	4600	0
248	20241121	152100	87429350	4600	4600	4600	4600	0
249	20241121	152000	87429350	4600	4600	4600	4600	0
250	20241121	151900	87429350	4600	4590	4600	4590	52
251	20241121	151800	87190650	4615	4615	4615	4615	0
252	20241121	151700	87190650	4615	4615	4615	4615	0
253	20241121	151600	87190650	4615	4615	4615	4615	0
254	20241121	151500	87190650	4615	4610	4615	4590	328
255	20241121	151400	85682345	4615	4615	4615	4615	0
256	20241121	151300	85682345	4615	4615	4615	4615	16
257	20241121	151200	85608505	4615	4615	4615	4615	0
258	20241121	151100	85608505	4615	4615	4615	4615	0
259	20241121	151000	85608505	4615	4615	4615	4615	0
260	20241121	150900	85608505	4615	4615	4615	4615	0
261	20241121	150800	85608505	4615	4615	4615	4615	0
262	20241121	150700	85608505	4615	4615	4615	4615	0
263	20241121	150600	85608505	4615	4615	4615	4615	0
264	20241121	150500	85608505	4615	4615	4615	4615	0
265	20241121	150400	85608505	4615	4615	4615	4615	0
266	20241121	150300	85608505	4615	4615	4615	4615	160
267	20241121	150200	84870105	4615	4615	4615	4615	1
268	20241121	150100	84865490	4600	4600	4600	4600	5
269	20241121	150000	84842490	4615	4615	4615	4615	0
270	20241121	145900	84842490	4615	4615	4615	4615	0
271	20241121	145800	84842490	4615	4615	4615	4615	1
272	20241121	145700	84837875	4605	4605	4605	4605	47
273	20241121	145600	84621440	4600	4600	4600	4600	0
274	20241121	145500	84621440	4600	4605	4605	4600	1000
275	20241121	145400	80021390	4615	4615	4615	4615	0
276	20241121	145300	80021390	4615	4615	4615	4615	0
277	20241121	145200	80021390	4615	4615	4615	4615	0
278	20241121	145100	80021390	4615	4615	4615	4615	0
279	20241121	145000	80021390	4615	4615	4615	4615	0
280	20241121	144900	80021390	4615	4615	4615	4615	3
281	20241121	144800	80007545	4615	4610	4615	4610	214
282	20241121	144700	79020985	4610	4610	4610	4610	4
283	20241121	144600	79002545	4610	4610	4610	4610	0
284	20241121	144500	79002545	4610	4610	4610	4610	0
285	20241121	144400	79002545	4610	4610	4610	4610	0
286	20241121	144300	79002545	4610	4610	4610	4610	0
287	20241121	144200	79002545	4610	4610	4610	4610	2
288	20241121	144100	78993325	4610	4610	4610	4610	0
289	20241121	144000	78993325	4610	4610	4610	4610	2
290	20241121	143900	78984105	4585	4585	4585	4585	0
291	20241121	143800	78984105	4585	4585	4585	4585	0
292	20241121	143700	78984105	4585	4585	4585	4585	0
293	20241121	143600	78984105	4585	4585	4585	4585	0
294	20241121	143500	78984105	4585	4620	4620	4585	1000
295	20241121	143400	74390940	4620	4620	4620	4620	1
296	20241121	143300	74386320	4620	4620	4620	4620	1
297	20241121	143200	74381700	4635	4635	4635	4635	0
298	20241121	143100	74381700	4635	4620	4635	4620	20
299	20241121	143000	74289015	4640	4625	4640	4615	510
300	20241121	142900	71926205	4640	4640	4640	4640	0
301	20241121	142800	71926205	4640	4640	4640	4640	0
302	20241121	142700	71926205	4640	4640	4640	4640	0
303	20241121	142600	71926205	4640	4640	4640	4640	1
304	20241121	142500	71921565	4630	4630	4630	4630	531
305	20241121	142400	69463035	4640	4640	4640	4640	0
306	20241121	142300	69463035	4640	4640	4640	4640	0
307	20241121	142200	69463035	4640	4640	4640	4640	0
308	20241121	142100	69463035	4640	4640	4640	4640	2
309	20241121	142000	69453755	4625	4625	4625	4625	223
310	20241121	141900	68422380	4625	4600	4625	4600	9
311	20241121	141800	68380865	4595	4595	4595	4595	0
312	20241121	141700	68380865	4595	4595	4595	4595	0
313	20241121	141600	68380865	4595	4595	4595	4595	0
314	20241121	141500	68380865	4595	4610	4610	4595	1500
315	20241121	141400	61487345	4625	4625	4625	4625	0
316	20241121	141300	61487345	4625	4625	4625	4625	0
317	20241121	141200	61487345	4625	4635	4635	4595	3002
318	20241121	141100	47650110	4640	4635	4640	4635	32
319	20241121	141000	47501635	4630	4630	4630	4630	0
320	20241121	140900	47501635	4630	4630	4630	4630	0
321	20241121	140800	47501635	4630	4630	4630	4630	0
322	20241121	140700	47501635	4630	4630	4630	4630	1
323	20241121	140600	47497005	4635	4635	4635	4635	820
324	20241121	140500	43696305	4645	4645	4645	4645	0
325	20241121	140400	43696305	4645	4645	4645	4645	0
326	20241121	140300	43696305	4645	4645	4645	4645	0
327	20241121	140200	43696305	4645	4645	4645	4645	0
328	20241121	140100	43696305	4645	4645	4645	4645	0
329	20241121	140000	43696305	4645	4645	4645	4645	0
330	20241121	135900	43696305	4645	4640	4645	4640	50
331	20241121	135800	43464060	4645	4645	4645	4645	0
332	20241121	135700	43464060	4645	4645	4645	4645	0
333	20241121	135600	43464060	4645	4645	4645	4645	0
334	20241121	135500	43464060	4645	4645	4645	4645	0
335	20241121	135400	43464060	4645	4645	4645	4645	0
336	20241121	135300	43464060	4645	4645	4645	4645	0
337	20241121	135200	43464060	4645	4645	4645	4645	0
338	20241121	135100	43464060	4645	4645	4645	4645	0
339	20241121	135000	43464060	4645	4645	4645	4645	2
340	20241121	134900	43454770	4645	4645	4645	4645	0
341	20241121	134800	43454770	4645	4645	4645	4645	0
342	20241121	134700	43454770	4645	4645	4645	4645	0
343	20241121	134600	43454770	4645	4645	4645	4645	0
344	20241121	134500	43454770	4645	4645	4645	4645	0
345	20241121	134400	43454770	4645	4645	4645	4645	0
346	20241121	134300	43454770	4645	4645	4645	4645	5
347	20241121	134200	43431545	4650	4650	4650	4650	4
348	20241121	134100	43412945	4645	4645	4645	4645	0
349	20241121	134000	43412945	4645	4645	4645	4645	0
350	20241121	133900	43412945	4645	4645	4645	4645	0
351	20241121	133800	43412945	4645	4645	4645	4645	0
352	20241121	133700	43412945	4645	4645	4645	4645	0
353	20241121	133600	43412945	4645	4645	4645	4645	0
354	20241121	133500	43412945	4645	4645	4645	4645	0
355	20241121	133400	43412945	4645	4645	4645	4645	0
356	20241121	133300	43412945	4645	4645	4645	4645	0
357	20241121	133200	43412945	4645	4645	4645	4645	68
358	20241121	133100	43097085	4650	4650	4650	4650	2
359	20241121	133000	43087785	4645	4645	4645	4645	0
360	20241121	132900	43087785	4645	4645	4645	4645	0
361	20241121	132800	43087785	4645	4645	4645	4645	315
362	20241121	132700	41624610	4645	4645	4645	4645	1
363	20241121	132600	41619965	4635	4635	4635	4635	0
364	20241121	132500	41619965	4635	4635	4635	4635	0
365	20241121	132400	41619965	4635	4635	4635	4635	1
366	20241121	132300	41615330	4635	4635	4635	4635	0
367	20241121	132200	41615330	4635	4635	4635	4635	0
368	20241121	132100	41615330	4635	4635	4635	4635	0
369	20241121	132000	41615330	4635	4635	4635	4635	0
370	20241121	131900	41615330	4635	4635	4635	4635	1
371	20241121	131800	41610695	4620	4620	4620	4620	3
372	20241121	131700	41596835	4645	4635	4645	4635	2
373	20241121	131600	41587555	4645	4635	4645	4635	2
374	20241121	131500	41578275	4635	4635	4635	4635	0
375	20241121	131400	41578275	4635	4635	4635	4635	0
376	20241121	131300	41578275	4635	4635	4635	4635	1
377	20241121	131200	41573640	4635	4635	4635	4635	0
378	20241121	131100	41573640	4635	4635	4635	4635	0
379	20241121	131000	41573640	4635	4635	4635	4635	0
380	20241121	130900	41573640	4635	4635	4635	4635	0
381	20241121	130800	41573640	4635	4635	4635	4635	1
382	20241121	130700	41569005	4635	4635	4635	4635	1
383	20241121	130600	41564370	4620	4635	4645	4620	4
384	20241121	130500	41545835	4630	4630	4630	4630	0
385	20241121	130400	41545835	4630	4645	4645	4630	5
386	20241121	130300	41522655	4630	4630	4630	4630	6
387	20241121	130200	41494875	4645	4645	4645	4645	0
388	20241121	130100	41494875	4645	4630	4645	4630	2
389	20241121	130000	41485600	4645	4645	4645	4645	0
390	20241121	125900	41485600	4645	4645	4645	4645	0
391	20241121	125800	41485600	4645	4645	4645	4645	0
392	20241121	125700	41485600	4645	4630	4645	4630	5
393	20241121	125600	41462390	4645	4645	4645	4645	0
394	20241121	125500	41462390	4645	4630	4645	4630	5
395	20241121	125400	41439180	4645	4645	4645	4645	0
396	20241121	125300	41439180	4645	4645	4645	4645	0
397	20241121	125200	41439180	4645	4645	4645	4645	0
398	20241121	125100	41439180	4645	4645	4645	4645	0
399	20241121	125000	41439180	4645	4625	4645	4625	97
400	20241121	124900	40990535	4625	4625	4625	4625	0
401	20241121	124800	40990535	4625	4625	4625	4625	0
402	20241121	124700	40990535	4625	4625	4625	4625	50
403	20241121	124600	40759285	4625	4625	4625	4625	0
404	20241121	124500	40759285	4625	4625	4625	4625	0
405	20241121	124400	40759285	4625	4625	4625	4625	0
406	20241121	124300	40759285	4625	4625	4625	4625	2
407	20241121	124200	40750035	4610	4610	4610	4610	0
408	20241121	124100	40750035	4610	4610	4610	4610	0
409	20241121	124000	40750035	4610	4610	4610	4610	0
410	20241121	123900	40750035	4610	4610	4610	4610	0
411	20241121	123800	40750035	4610	4610	4610	4610	0
412	20241121	123700	40750035	4610	4610	4610	4610	1
413	20241121	123600	40745425	4620	4630	4630	4620	603
414	20241121	123500	37958895	4625	4625	4625	4625	6
415	20241121	123400	37931145	4630	4630	4630	4630	254
416	20241121	123300	36755125	4635	4640	4640	4635	230
417	20241121	123200	35688965	4645	4645	4645	4645	0
418	20241121	123100	35688965	4645	4645	4645	4645	0
419	20241121	123000	35688965	4645	4645	4645	4645	0
420	20241121	122900	35688965	4645	4645	4645	4645	5
421	20241121	122800	35665740	4645	4645	4645	4645	0
422	20241121	122700	35665740	4645	4645	4645	4645	10
423	20241121	122600	35619290	4645	4645	4645	4645	0
424	20241121	122500	35619290	4645	4645	4645	4645	0
425	20241121	122400	35619290	4645	4645	4645	4645	0
426	20241121	122300	35619290	4645	4645	4645	4645	0
427	20241121	122200	35619290	4645	4645	4645	4645	0
428	20241121	122100	35619290	4645	4645	4645	4645	0
429	20241121	122000	35619290	4645	4645	4645	4645	0
430	20241121	121900	35619290	4645	4645	4645	4645	0
431	20241121	121800	35619290	4645	4645	4645	4645	0
432	20241121	121700	35619290	4645	4645	4645	4645	0
433	20241121	121600	35619290	4645	4645	4645	4645	0
434	20241121	121500	35619290	4645	4645	4645	4645	0
435	20241121	121400	35619290	4645	4645	4645	4645	0
436	20241121	121300	35619290	4645	4645	4645	4645	5
437	20241121	121200	35596065	4645	4645	4645	4645	5
438	20241121	121100	35572840	4645	4645	4645	4645	0
439	20241121	121000	35572840	4645	4645	4645	4645	0
440	20241121	120900	35572840	4645	4645	4645	4645	0
441	20241121	120800	35572840	4645	4645	4645	4645	0
442	20241121	120700	35572840	4645	4645	4645	4645	0
443	20241121	120600	35572840	4645	4645	4645	4645	5
444	20241121	120500	35549615	4640	4640	4640	4640	447
445	20241121	120400	33475535	4640	4640	4640	4640	205
446	20241121	120300	32524335	4640	4640	4640	4640	0
447	20241121	120200	32524335	4640	4640	4640	4640	200
448	20241121	120100	31596335	4640	4640	4640	4640	0
449	20241121	120000	31596335	4640	4640	4640	4640	0
450	20241121	115900	31596335	4640	4640	4640	4640	0
451	20241121	115800	31596335	4640	4640	4640	4640	0
452	20241121	115700	31596335	4640	4640	4640	4640	1
453	20241121	115600	31591695	4645	4645	4645	4645	0
454	20241121	115500	31591695	4645	4645	4645	4645	0
455	20241121	115400	31591695	4645	4635	4645	4635	4
456	20241121	115300	31573145	4660	4660	4660	4660	0
457	20241121	115200	31573145	4660	4660	4660	4660	0
458	20241121	115100	31573145	4660	4640	4660	4640	2
459	20241121	115000	31563845	4635	4655	4660	4635	679
460	20241121	114900	28412605	4650	4650	4650	4650	384
461	20241121	114800	26627005	4655	4655	4655	4655	16
462	20241121	114700	26552525	4655	4655	4655	4655	0
463	20241121	114600	26552525	4655	4655	4655	4655	0
464	20241121	114500	26552525	4655	4655	4655	4655	0
465	20241121	114400	26552525	4655	4660	4660	4655	6
466	20241121	114300	26524590	4660	4660	4660	4660	0
467	20241121	114200	26524590	4660	4660	4660	4660	1
468	20241121	114100	26519930	4665	4665	4665	4665	0
469	20241121	114000	26519930	4665	4665	4665	4665	0
470	20241121	113900	26519930	4665	4665	4665	4665	0
471	20241121	113800	26519930	4665	4665	4665	4665	0
472	20241121	113700	26519930	4665	4665	4665	4665	0
473	20241121	113600	26519930	4665	4665	4665	4665	20
474	20241121	113500	26426630	4665	4665	4665	4665	0
475	20241121	113400	26426630	4665	4665	4665	4665	1
476	20241121	113300	26421965	4665	4665	4665	4665	0
477	20241121	113200	26421965	4665	4665	4665	4665	0
478	20241121	113100	26421965	4665	4665	4665	4665	0
479	20241121	113000	26421965	4665	4665	4665	4665	0
480	20241121	112900	26421965	4665	4665	4665	4665	0
481	20241121	112800	26421965	4665	4665	4665	4665	0
482	20241121	112700	26421965	4665	4665	4665	4665	54
483	20241121	112600	26170055	4680	4680	4680	4680	0
484	20241121	112500	26170055	4680	4680	4680	4680	0
485	20241121	112400	26170055	4680	4680	4680	4680	1
486	20241121	112300	26165375	4670	4665	4670	4665	29
487	20241121	112200	26029950	4665	4665	4665	4665	390
488	20241121	112100	24210600	4665	4665	4665	4665	2
489	20241121	112000	24201270	4665	4670	4670	4665	393
490	20241121	111900	22366565	4670	4690	4690	4670	1437
491	20241121	111800	15641505	4690	4690	4690	4690	0
492	20241121	111700	15641505	4690	4690	4690	4690	0
493	20241121	111600	15641505	4690	4690	4690	4690	3
494	20241121	111500	15627435	4690	4690	4690	4690	0
495	20241121	111400	15627435	4690	4690	4690	4690	0
496	20241121	111300	15627435	4690	4690	4690	4690	0
497	20241121	111200	15627435	4690	4690	4690	4690	0
498	20241121	111100	15627435	4690	4690	4690	4690	0
499	20241121	111000	15627435	4690	4690	4690	4690	300
500	20241121	110900	14220435	4710	4710	4710	4710	0
501	20241121	110800	14220435	4710	4710	4710	4710	0
502	20241121	110700	14220435	4710	4700	4710	4700	3
503	20241121	110600	14206315	4710	4710	4710	4710	0
504	20241121	110500	14206315	4710	4690	4710	4690	104
505	20241121	110400	13718520	4690	4710	4710	4690	520
506	20241121	110300	11278105	4695	4695	4695	4695	1
507	20241121	110200	11273410	4710	4710	4710	4695	657
508	20241121	110100	8186950	4710	4720	4720	4710	39
509	20241121	110000	8002900	4725	4725	4725	4725	0
510	20241121	105900	8002900	4725	4725	4725	4725	0
511	20241121	105800	8002900	4725	4725	4725	4725	0
512	20241121	105700	8002900	4725	4725	4725	4725	0
513	20241121	105600	8002900	4725	4725	4725	4725	0
514	20241121	105500	8002900	4725	4725	4725	4725	1
515	20241121	105400	7998175	4735	4735	4735	4735	0
516	20241121	105300	7998175	4735	4735	4735	4735	0
517	20241121	105200	7998175	4735	4735	4735	4735	0
518	20241121	105100	7998175	4735	4735	4735	4735	0
519	20241121	105000	7998175	4735	4735	4735	4735	0
520	20241121	104900	7998175	4735	4735	4735	4735	0
521	20241121	104800	7998175	4735	4735	4735	4735	0
522	20241121	104700	7998175	4735	4735	4735	4735	0
523	20241121	104600	7998175	4735	4735	4735	4735	0
524	20241121	104500	7998175	4735	4735	4735	4735	0
525	20241121	104400	7998175	4735	4735	4735	4735	0
526	20241121	104300	7998175	4735	4735	4735	4735	0
527	20241121	104200	7998175	4735	4735	4735	4735	0
528	20241121	104100	7998175	4735	4730	4735	4730	2
529	20241121	104000	7988710	4720	4720	4720	4720	0
530	20241121	103900	7988710	4720	4720	4720	4720	0
531	20241121	103800	7988710	4720	4720	4720	4720	0
532	20241121	103700	7988710	4720	4720	4720	4720	0
533	20241121	103600	7988710	4720	4720	4720	4720	0
534	20241121	103500	7988710	4720	4720	4720	4720	0
535	20241121	103400	7988710	4720	4720	4720	4720	50
536	20241121	103300	7752710	4720	4720	4720	4720	0
537	20241121	103200	7752710	4720	4720	4720	4720	0
538	20241121	103100	7752710	4720	4720	4720	4720	0
539	20241121	103000	7752710	4720	4720	4720	4720	0
540	20241121	102900	7752710	4720	4720	4720	4720	0
541	20241121	102800	7752710	4720	4720	4720	4720	0
542	20241121	102700	7752710	4720	4720	4720	4720	0
543	20241121	102600	7752710	4720	4720	4720	4720	0
544	20241121	102500	7752710	4720	4720	4720	4720	0
545	20241121	102400	7752710	4720	4720	4720	4720	0
546	20241121	102300	7752710	4720	4720	4720	4720	0
547	20241121	102200	7752710	4720	4720	4720	4720	0
548	20241121	102100	7752710	4720	4720	4720	4720	0
549	20241121	102000	7752710	4720	4720	4720	4720	0
550	20241121	101900	7752710	4720	4725	4725	4720	1000
551	20241121	101800	3032695	4730	4730	4730	4730	0
552	20241121	101700	3032695	4730	4730	4730	4730	0
553	20241121	101600	3032695	4730	4730	4730	4730	0
554	20241121	101500	3032695	4730	4730	4730	4730	0
555	20241121	101400	3032695	4730	4730	4730	4730	0
556	20241121	101300	3032695	4730	4730	4730	4730	0
557	20241121	101200	3032695	4730	4730	4730	4730	0
558	20241121	101100	3032695	4730	4730	4730	4730	0
559	20241121	101000	3032695	4730	4730	4730	4730	0
560	20241121	100900	3032695	4730	4730	4730	4730	0
561	20241121	100800	3032695	4730	4730	4730	4730	0
562	20241121	100700	3032695	4730	4730	4730	4730	0
563	20241121	100600	3032695	4730	4730	4730	4730	0
564	20241121	100500	3032695	4730	4735	4735	4730	205
565	20241121	100400	2062545	4740	4745	4745	4740	169
566	20241121	100300	1260745	4745	4750	4750	4745	24
567	20241121	100200	1146765	4750	4750	4750	4750	0
568	20241121	100100	1146765	4750	4750	4750	4750	0
569	20241121	100000	1146765	4750	4750	4750	4750	0
570	20241121	095900	1146765	4750	4750	4750	4750	0
571	20241121	095800	1146765	4750	4750	4750	4750	0
572	20241121	095700	1146765	4750	4750	4750	4750	1
573	20241121	095600	1142015	4740	4740	4740	4740	0
574	20241121	095500	1142015	4740	4740	4740	4740	0
575	20241121	095400	1142015	4740	4740	4740	4740	0
576	20241121	095300	1142015	4740	4740	4740	4740	0
577	20241121	095200	1142015	4740	4740	4740	4740	0
578	20241121	095100	1142015	4740	4740	4740	4740	0
579	20241121	095000	1142015	4740	4740	4740	4740	0
580	20241121	094900	1142015	4740	4740	4740	4740	0
581	20241121	094800	1142015	4740	4740	4740	4740	100
582	20241121	094700	668015	4745	4745	4745	4745	0
583	20241121	094600	668015	4745	4745	4745	4745	0
584	20241121	094500	668015	4745	4745	4745	4745	0
585	20241121	094400	668015	4745	4745	4745	4745	0
586	20241121	094300	668015	4745	4745	4745	4745	0
587	20241121	094200	668015	4745	4745	4745	4745	1
588	20241121	094100	663270	4745	4745	4745	4745	0
589	20241121	094000	663270	4745	4745	4745	4745	0
590	20241121	093900	663270	4745	4745	4745	4745	0
591	20241121	093800	663270	4745	4745	4745	4745	0
592	20241121	093700	663270	4745	4745	4745	4745	0
593	20241121	093600	663270	4745	4745	4745	4745	0
594	20241121	093500	663270	4745	4745	4745	4745	0
595	20241121	093400	663270	4745	4745	4745	4745	0
596	20241121	093300	663270	4745	4745	4745	4745	0
597	20241121	093200	663270	4745	4745	4745	4745	0
598	20241121	093100	663270	4745	4745	4745	4745	1
599	20241121	093000	658525	4740	4745	4745	4740	33
600	20241121	092900	501955	4745	4745	4745	4745	0
601	20241121	092800	501955	4745	4745	4745	4745	1
602	20241121	092700	497210	4745	4745	4745	4745	0
603	20241121	092600	497210	4745	4745	4745	4745	0
604	20241121	092500	497210	4745	4745	4745	4745	0
605	20241121	092400	497210	4745	4745	4745	4745	0
606	20241121	092300	497210	4745	4745	4745	4745	1
607	20241121	092200	492465	4750	4750	4750	4750	0
608	20241121	092100	492465	4750	4750	4750	4750	0
609	20241121	092000	492465	4750	4750	4750	4750	0
610	20241121	091900	492465	4750	4750	4750	4750	0
611	20241121	091800	492465	4750	4750	4750	4750	0
612	20241121	091700	492465	4750	4750	4750	4750	0
613	20241121	091600	492465	4750	4750	4750	4750	0
614	20241121	091500	492465	4750	4750	4750	4750	0
615	20241121	091400	492465	4750	4750	4750	4750	0
616	20241121	091300	492465	4750	4750	4750	4750	0
617	20241121	091200	492465	4750	4750	4750	4750	0
618	20241121	091100	492465	4750	4745	4750	4745	40
619	20241121	091000	302470	4750	4750	4750	4750	0
620	20241121	090900	302470	4750	4750	4750	4750	4
621	20241121	090800	283470	4750	4750	4750	4750	0
622	20241121	090700	283470	4750	4745	4750	4745	22
623	20241121	090600	179070	4745	4745	4745	4745	0
624	20241121	090500	179070	4745	4745	4745	4745	2
625	20241121	090400	169580	4730	4730	4730	4730	10
626	20241121	090300	122280	4715	4715	4715	4715	0
627	20241121	090200	122280	4715	4715	4715	4715	7
628	20241121	090100	89275	4715	4715	4715	4715	1
629	20241121	090000	84560	4700	4695	4700	4695	18