KissMeData/006060/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184600	295720465	3960	3960	3960	3960	3808
3	20241121	184500	295720465	3960	3960	3960	3960	0
4	20241121	184400	295720465	3960	3960	3960	3960	0
5	20241121	184300	295720465	3960	3960	3960	3960	0
6	20241121	184200	295720465	3960	3960	3960	3960	0
7	20241121	184100	295720465	3960	3960	3960	3960	0
8	20241121	184000	295720465	3960	3960	3960	3960	0
9	20241121	183900	295720465	3960	3960	3960	3960	0
10	20241121	183800	295720465	3960	3960	3960	3960	0
11	20241121	183700	295720465	3960	3960	3960	3960	0
12	20241121	183600	295720465	3960	3960	3960	3960	0
13	20241121	183500	295720465	3960	3960	3960	3960	0
14	20241121	183400	295720465	3960	3960	3960	3960	0
15	20241121	183300	295720465	3960	3960	3960	3960	0
16	20241121	183200	295720465	3960	3960	3960	3960	0
17	20241121	183100	295720465	3960	3960	3960	3960	0
18	20241121	183000	295720465	3960	3960	3960	3960	0
19	20241121	182900	295720465	3960	3960	3960	3960	0
20	20241121	182800	295720465	3960	3960	3960	3960	0
21	20241121	182700	295720465	3960	3960	3960	3960	0
22	20241121	182600	295720465	3960	3960	3960	3960	0
23	20241121	182500	295720465	3960	3960	3960	3960	0
24	20241121	182400	295720465	3960	3960	3960	3960	0
25	20241121	182300	295720465	3960	3960	3960	3960	0
26	20241121	182200	295720465	3960	3960	3960	3960	0
27	20241121	182100	295720465	3960	3960	3960	3960	0
28	20241121	182000	295720465	3960	3960	3960	3960	0
29	20241121	181900	295720465	3960	3960	3960	3960	0
30	20241121	181800	295720465	3960	3960	3960	3960	0
31	20241121	181700	295720465	3960	3960	3960	3960	0
32	20241121	181600	295720465	3960	3960	3960	3960	3808
33	20241121	181500	295720465	3960	3960	3960	3960	0
34	20241121	181400	295720465	3960	3960	3960	3960	0
35	20241121	181300	295720465	3960	3960	3960	3960	0
36	20241121	181200	295720465	3960	3960	3960	3960	0
37	20241121	181100	295720465	3960	3960	3960	3960	0
38	20241121	181000	295720465	3960	3960	3960	3960	0
39	20241121	180900	295720465	3960	3960	3960	3960	0
40	20241121	180800	295720465	3960	3960	3960	3960	0
41	20241121	180700	295720465	3960	3960	3960	3960	0
42	20241121	180600	295720465	3960	3960	3960	3960	0
43	20241121	180500	295720465	3960	3960	3960	3960	0
44	20241121	180400	295720465	3960	3960	3960	3960	0
45	20241121	180300	295720465	3960	3960	3960	3960	0
46	20241121	180200	295720465	3960	3960	3960	3960	0
47	20241121	180100	295720465	3960	3960	3960	3960	0
48	20241121	180000	295720465	3960	3960	3960	3960	0
49	20241121	175900	295720465	3960	3960	3960	3960	0
50	20241121	175800	295720465	3960	3960	3960	3960	0
51	20241121	175700	295720465	3960	3960	3960	3960	0
52	20241121	175600	295720465	3960	3960	3960	3960	0
53	20241121	175500	295720465	3960	3960	3960	3960	0
54	20241121	175400	295720465	3960	3960	3960	3960	0
55	20241121	175300	295720465	3960	3960	3960	3960	0
56	20241121	175200	295720465	3960	3960	3960	3960	0
57	20241121	175100	295720465	3960	3960	3960	3960	0
58	20241121	175000	295720465	3960	3960	3960	3960	0
59	20241121	174900	295720465	3960	3960	3960	3960	0
60	20241121	174800	295720465	3960	3960	3960	3960	0
61	20241121	174700	295720465	3960	3960	3960	3960	0
62	20241121	174600	295720465	3960	3960	3960	3960	3808
63	20241121	174500	295720465	3960	3960	3960	3960	0
64	20241121	174400	295720465	3960	3960	3960	3960	0
65	20241121	174300	295720465	3960	3960	3960	3960	0
66	20241121	174200	295720465	3960	3960	3960	3960	0
67	20241121	174100	295720465	3960	3960	3960	3960	0
68	20241121	174000	295720465	3960	3960	3960	3960	0
69	20241121	173900	295720465	3960	3960	3960	3960	0
70	20241121	173800	295720465	3960	3960	3960	3960	0
71	20241121	173700	295720465	3960	3960	3960	3960	0
72	20241121	173600	295720465	3960	3960	3960	3960	0
73	20241121	173500	295720465	3960	3960	3960	3960	0
74	20241121	173400	295720465	3960	3960	3960	3960	0
75	20241121	173300	295720465	3960	3960	3960	3960	0
76	20241121	173200	295720465	3960	3960	3960	3960	0
77	20241121	173100	295720465	3960	3960	3960	3960	0
78	20241121	173000	295720465	3960	3960	3960	3960	0
79	20241121	172900	295720465	3960	3960	3960	3960	0
80	20241121	172800	295720465	3960	3960	3960	3960	0
81	20241121	172700	295720465	3960	3960	3960	3960	0
82	20241121	172600	295720465	3960	3960	3960	3960	0
83	20241121	172500	295720465	3960	3960	3960	3960	0
84	20241121	172400	295720465	3960	3960	3960	3960	0
85	20241121	172300	295720465	3960	3960	3960	3960	0
86	20241121	172200	295720465	3960	3960	3960	3960	0
87	20241121	172100	295720465	3960	3960	3960	3960	0
88	20241121	172000	295720465	3960	3960	3960	3960	0
89	20241121	171900	295720465	3960	3960	3960	3960	0
90	20241121	171800	295720465	3960	3960	3960	3960	0
91	20241121	171700	295720465	3960	3960	3960	3960	0
92	20241121	171600	295720465	3960	3960	3960	3960	3808
93	20241121	171500	295720465	3960	3960	3960	3960	0
94	20241121	171400	295720465	3960	3960	3960	3960	0
95	20241121	171300	295720465	3960	3960	3960	3960	0
96	20241121	171200	295720465	3960	3960	3960	3960	0
97	20241121	171100	295720465	3960	3960	3960	3960	0
98	20241121	171000	295720465	3960	3960	3960	3960	0
99	20241121	170900	295720465	3960	3960	3960	3960	0
100	20241121	170800	295720465	3960	3960	3960	3960	0
101	20241121	170700	295720465	3960	3960	3960	3960	0
102	20241121	170600	295720465	3960	3960	3960	3960	0
103	20241121	170500	295720465	3960	3960	3960	3960	0
104	20241121	170400	295720465	3960	3960	3960	3960	0
105	20241121	170300	295720465	3960	3960	3960	3960	0
106	20241121	170200	295720465	3960	3960	3960	3960	0
107	20241121	170100	295720465	3960	3960	3960	3960	0
108	20241121	170000	295720465	3960	3960	3960	3960	0
109	20241121	165900	295720465	3960	3960	3960	3960	0
110	20241121	165800	295720465	3960	3960	3960	3960	0
111	20241121	165700	295720465	3960	3960	3960	3960	0
112	20241121	165600	295720465	3960	3960	3960	3960	0
113	20241121	165500	295720465	3960	3960	3960	3960	0
114	20241121	165400	295720465	3960	3960	3960	3960	0
115	20241121	165300	295720465	3960	3960	3960	3960	0
116	20241121	165200	295720465	3960	3960	3960	3960	0
117	20241121	165100	295720465	3960	3960	3960	3960	0
118	20241121	165000	295720465	3960	3960	3960	3960	0
119	20241121	164900	295720465	3960	3960	3960	3960	0
120	20241121	164800	295720465	3960	3960	3960	3960	0
121	20241121	164700	295720465	3960	3960	3960	3960	0
122	20241121	164600	295720465	3960	3960	3960	3960	3808
123	20241121	164500	295720465	3960	3960	3960	3960	0
124	20241121	164400	295720465	3960	3960	3960	3960	0
125	20241121	164300	295720465	3960	3960	3960	3960	0
126	20241121	164200	295720465	3960	3960	3960	3960	0
127	20241121	164100	295720465	3960	3960	3960	3960	0
128	20241121	164000	295720465	3960	3960	3960	3960	0
129	20241121	163900	295720465	3960	3960	3960	3960	0
130	20241121	163800	295720465	3960	3960	3960	3960	0
131	20241121	163700	295720465	3960	3960	3960	3960	0
132	20241121	163600	295720465	3960	3960	3960	3960	0
133	20241121	163500	295720465	3960	3960	3960	3960	0
134	20241121	163400	295720465	3960	3960	3960	3960	0
135	20241121	163300	295720465	3960	3960	3960	3960	0
136	20241121	163200	295720465	3960	3960	3960	3960	0
137	20241121	163100	295720465	3960	3960	3960	3960	0
138	20241121	163000	295720465	3960	3960	3960	3960	0
139	20241121	162900	295720465	3960	3960	3960	3960	0
140	20241121	162800	295720465	3960	3960	3960	3960	0
141	20241121	162700	295720465	3960	3960	3960	3960	0
142	20241121	162600	295720465	3960	3960	3960	3960	0
143	20241121	162500	295720465	3960	3960	3960	3960	0
144	20241121	162400	295720465	3960	3960	3960	3960	0
145	20241121	162300	295720465	3960	3960	3960	3960	0
146	20241121	162200	295720465	3960	3960	3960	3960	0
147	20241121	162100	295720465	3960	3960	3960	3960	0
148	20241121	162000	295720465	3960	3960	3960	3960	0
149	20241121	161900	295720465	3960	3960	3960	3960	0
150	20241121	161800	295720465	3960	3960	3960	3960	0
151	20241121	161700	295720465	3960	3960	3960	3960	0
152	20241121	161600	295720465	3960	3960	3960	3960	3808
153	20241121	161500	295720465	3960	3960	3960	3960	0
154	20241121	161400	295720465	3960	3960	3960	3960	0
155	20241121	161300	295720465	3960	3960	3960	3960	0
156	20241121	161200	295720465	3960	3960	3960	3960	0
157	20241121	161100	295720465	3960	3960	3960	3960	0
158	20241121	161000	295720465	3960	3960	3960	3960	0
159	20241121	160900	295720465	3960	3960	3960	3960	0
160	20241121	160800	295720465	3960	3960	3960	3960	0
161	20241121	160700	295720465	3960	3960	3960	3960	0
162	20241121	160600	295720465	3960	3960	3960	3960	0
163	20241121	160500	295720465	3960	3960	3960	3960	0
164	20241121	160400	295720465	3960	3960	3960	3960	0
165	20241121	160300	295720465	3960	3960	3960	3960	0
166	20241121	160200	295720465	3960	3960	3960	3960	0
167	20241121	160100	295720465	3960	3960	3960	3960	0
168	20241121	160000	295720465	3960	3960	3960	3960	0
169	20241121	155900	295720465	3960	3960	3960	3960	0
170	20241121	155800	295720465	3960	3960	3960	3960	0
171	20241121	155700	295720465	3960	3960	3960	3960	0
172	20241121	155600	295720465	3960	3960	3960	3960	0
173	20241121	155500	295720465	3960	3960	3960	3960	0
174	20241121	155400	295720465	3960	3960	3960	3960	0
175	20241121	155300	295720465	3960	3960	3960	3960	0
176	20241121	155200	295720465	3960	3960	3960	3960	0
177	20241121	155100	295720465	3960	3960	3960	3960	0
178	20241121	155000	295720465	3960	3960	3960	3960	0
179	20241121	154900	295720465	3960	3960	3960	3960	0
180	20241121	154800	295720465	3960	3960	3960	3960	0
181	20241121	154700	295720465	3960	3960	3960	3960	0
182	20241121	154600	295720465	3960	3960	3960	3960	3808
183	20241121	154500	295720465	3960	3960	3960	3960	0
184	20241121	154400	295720465	3960	3960	3960	3960	0
185	20241121	154300	295720465	3960	3960	3960	3960	0
186	20241121	154200	295720465	3960	3960	3960	3960	0
187	20241121	154100	295720465	3960	3960	3960	3960	0
188	20241121	154000	295720465	3960	3960	3960	3960	0
189	20241121	153900	295720465	3960	3960	3960	3960	0
190	20241121	153800	295720465	3960	3960	3960	3960	0
191	20241121	153700	295720465	3960	3960	3960	3960	0
192	20241121	153600	295720465	3960	3960	3960	3960	0
193	20241121	153500	295720465	3960	3960	3960	3960	0
194	20241121	153400	295720465	3960	3960	3960	3960	0
195	20241121	153300	295720465	3960	3960	3960	3960	0
196	20241121	153200	295720465	3960	3960	3960	3960	0
197	20241121	153100	295720465	3960	3960	3960	3960	0
198	20241121	153000	295720465	3960	3960	3960	3960	3808
199	20241121	152900	280640785	3965	3965	3965	3965	0
200	20241121	152800	280640785	3965	3965	3965	3965	0
201	20241121	152700	280640785	3965	3965	3965	3965	0
202	20241121	152600	280640785	3965	3965	3965	3965	0
203	20241121	152500	280640785	3965	3965	3965	3965	0
204	20241121	152400	280640785	3965	3965	3965	3965	0
205	20241121	152300	280640785	3965	3965	3965	3965	0
206	20241121	152200	280640785	3965	3965	3965	3965	0
207	20241121	152100	280640785	3965	3965	3965	3965	0
208	20241121	152000	280640785	3965	3965	3965	3965	0
209	20241121	151900	280640785	3965	3940	3965	3935	2460
210	20241121	151800	270912255	3945	3945	3945	3945	1
211	20241121	151700	270908310	3935	3930	3935	3925	1658
212	20241121	151600	264389655	3925	3930	3930	3925	1031
213	20241121	151500	260340010	3950	3950	3950	3950	0
214	20241121	151400	260340010	3950	3940	3950	3940	2
215	20241121	151300	260332120	3935	3935	3935	3935	35
216	20241121	151200	260194395	3935	3935	3935	3935	1372
217	20241121	151100	254795575	3935	3935	3935	3935	200
218	20241121	151000	254008575	3935	3935	3935	3935	0
219	20241121	150900	254008575	3935	3935	3935	3935	200
220	20241121	150800	253221575	3935	3930	3935	3930	600
221	20241121	150700	250861925	3930	3930	3930	3930	400
222	20241121	150600	249289925	3930	3930	3930	3930	600
223	20241121	150500	246931925	3925	3925	3925	3925	200
224	20241121	150400	246146925	3925	3925	3925	3925	101
225	20241121	150300	245750500	3925	3925	3925	3925	1
226	20241121	150200	245746575	3920	3920	3920	3920	2
227	20241121	150100	245738735	3925	3925	3925	3925	1
228	20241121	150000	245734810	3925	3925	3925	3920	269
229	20241121	145900	244680155	3930	3930	3930	3930	3
230	20241121	145800	244668365	3925	3925	3925	3925	124
231	20241121	145700	244181665	3930	3930	3930	3930	100
232	20241121	145600	243788665	3930	3930	3930	3930	6
233	20241121	145500	243765085	3930	3930	3930	3930	0
234	20241121	145400	243765085	3930	3930	3930	3930	0
235	20241121	145300	243765085	3930	3930	3930	3930	0
236	20241121	145200	243765085	3930	3930	3930	3930	0
237	20241121	145100	243765085	3930	3930	3930	3930	1
238	20241121	145000	243761155	3925	3925	3925	3925	0
239	20241121	144900	243761155	3925	3925	3925	3925	674
240	20241121	144800	241115705	3930	3930	3930	3930	0
241	20241121	144700	241115705	3930	3930	3930	3930	11
242	20241121	144600	241072475	3930	3930	3930	3930	3
243	20241121	144500	241060685	3930	3930	3930	3930	1
244	20241121	144400	241056755	3925	3925	3925	3925	125
245	20241121	144300	240566130	3930	3930	3930	3930	4
246	20241121	144200	240550410	3925	3925	3925	3925	110
247	20241121	144100	240118660	3930	3930	3930	3930	0
248	20241121	144000	240118660	3930	3930	3930	3930	4
249	20241121	143900	240102940	3930	3930	3930	3930	0
250	20241121	143800	240102940	3930	3930	3930	3930	0
251	20241121	143700	240102940	3930	3925	3930	3925	3
252	20241121	143600	240091160	3925	3925	3925	3925	165
253	20241121	143500	239443535	3930	3930	3930	3930	0
254	20241121	143400	239443535	3930	3930	3930	3930	0
255	20241121	143300	239443535	3930	3930	3930	3930	3
256	20241121	143200	239431745	3930	3930	3930	3930	0
257	20241121	143100	239431745	3930	3930	3930	3930	0
258	20241121	143000	239431745	3930	3925	3930	3925	254
259	20241121	142900	238434775	3930	3930	3930	3930	0
260	20241121	142800	238434775	3930	3930	3930	3930	0
261	20241121	142700	238434775	3930	3930	3930	3925	186
262	20241121	142600	237704705	3925	3925	3925	3925	10
263	20241121	142500	237665455	3925	3925	3925	3925	304
264	20241121	142400	236472255	3930	3930	3930	3930	3
265	20241121	142300	236460465	3930	3930	3930	3930	0
266	20241121	142200	236460465	3930	3930	3930	3930	0
267	20241121	142100	236460465	3930	3925	3930	3925	4
268	20241121	142000	236444760	3930	3930	3930	3930	1
269	20241121	141900	236440830	3925	3925	3925	3925	911
270	20241121	141800	232865155	3925	3925	3925	3925	3
271	20241121	141700	232853380	3925	3925	3925	3925	0
272	20241121	141600	232853380	3925	3925	3925	3925	0
273	20241121	141500	232853380	3925	3925	3925	3925	0
274	20241121	141400	232853380	3925	3925	3925	3925	15
275	20241121	141300	232794505	3925	3925	3925	3925	10
276	20241121	141200	232755255	3925	3925	3925	3925	0
277	20241121	141100	232755255	3925	3925	3925	3925	3
278	20241121	141000	232743480	3925	3925	3925	3925	0
279	20241121	140900	232743480	3925	3925	3925	3925	0
280	20241121	140800	232743480	3925	3925	3925	3925	3
281	20241121	140700	232731705	3925	3925	3925	3925	0
282	20241121	140600	232731705	3925	3925	3925	3925	0
283	20241121	140500	232731705	3925	3925	3925	3925	3
284	20241121	140400	232719930	3920	3920	3920	3920	200
285	20241121	140300	231935930	3925	3925	3925	3925	0
286	20241121	140200	231935930	3925	3925	3925	3925	3
287	20241121	140100	231924155	3920	3920	3920	3920	0
288	20241121	140000	231924155	3920	3920	3920	3920	200
289	20241121	135900	231140155	3925	3925	3925	3925	6
290	20241121	135800	231116605	3930	3930	3930	3930	3
291	20241121	135700	231104815	3930	3930	3930	3930	0
292	20241121	135600	231104815	3930	3930	3930	3930	0
293	20241121	135500	231104815	3930	3930	3930	3930	3
294	20241121	135400	231093025	3925	3925	3925	3925	200
295	20241121	135300	230308025	3930	3930	3930	3930	5
296	20241121	135200	230288375	3925	3925	3925	3925	100
297	20241121	135100	229895875	3930	3930	3930	3930	1
298	20241121	135000	229891945	3925	3930	3930	3915	5232
299	20241121	134900	209377310	3935	3935	3935	3935	3
300	20241121	134800	209365505	3935	3935	3935	3935	10
301	20241121	134700	209326155	3935	3935	3935	3935	15
302	20241121	134600	209267130	3935	3935	3935	3935	12
303	20241121	134500	209219910	3935	3935	3935	3935	3
304	20241121	134400	209208105	3935	3935	3935	3935	0
305	20241121	134300	209208105	3935	3935	3935	3935	1
306	20241121	134200	209204170	3935	3935	3935	3935	6
307	20241121	134100	209180560	3930	3930	3930	3930	0
308	20241121	134000	209180560	3930	3930	3930	3930	0
309	20241121	133900	209180560	3930	3930	3930	3930	0
310	20241121	133800	209180560	3930	3930	3930	3930	0
311	20241121	133700	209180560	3930	3930	3930	3930	0
312	20241121	133600	209180560	3930	3935	3935	3930	6
313	20241121	133500	209156965	3935	3935	3935	3935	0
314	20241121	133400	209156965	3935	3935	3935	3935	0
315	20241121	133300	209156965	3935	3935	3935	3935	0
316	20241121	133200	209156965	3935	3935	3935	3935	0
317	20241121	133100	209156965	3935	3935	3935	3935	0
318	20241121	133000	209156965	3935	3925	3935	3925	204
319	20241121	132900	208354275	3930	3930	3930	3930	20
320	20241121	132800	208275675	3920	3920	3920	3920	0
321	20241121	132700	208275675	3920	3925	3925	3920	50
322	20241121	132600	208079655	3935	3925	3935	3920	936
323	20241121	132500	204407495	3935	3925	3935	3925	131
324	20241121	132400	203893305	3930	3930	3930	3930	0
325	20241121	132300	203893305	3930	3930	3930	3930	3
326	20241121	132200	203881515	3930	3930	3930	3930	0
327	20241121	132100	203881515	3930	3930	3930	3930	0
328	20241121	132000	203881515	3930	3930	3930	3930	3
329	20241121	131900	203869725	3930	3930	3930	3930	0
330	20241121	131800	203869725	3930	3930	3930	3930	50
331	20241121	131700	203673225	3930	3930	3930	3930	3
332	20241121	131600	203661435	3930	3930	3930	3930	0
333	20241121	131500	203661435	3930	3930	3930	3930	0
334	20241121	131400	203661435	3930	3930	3930	3930	6
335	20241121	131300	203637855	3930	3930	3930	3930	0
336	20241121	131200	203637855	3930	3930	3930	3930	0
337	20241121	131100	203637855	3930	3930	3930	3930	0
338	20241121	131000	203637855	3930	3930	3930	3930	0
339	20241121	130900	203637855	3930	3930	3930	3930	1
340	20241121	130800	203633925	3930	3930	3930	3930	1
341	20241121	130700	203629995	3925	3925	3925	3925	123
342	20241121	130600	203147220	3925	3925	3925	3925	3
343	20241121	130500	203135445	3925	3925	3925	3925	0
344	20241121	130400	203135445	3925	3925	3925	3925	3
345	20241121	130300	203123670	3925	3930	3930	3925	102
346	20241121	130200	202722820	3930	3930	3930	3930	0
347	20241121	130100	202722820	3930	3930	3930	3930	3
348	20241121	130000	202711030	3925	3925	3925	3925	49
349	20241121	125900	202518705	3925	3925	3925	3925	1
350	20241121	125800	202514780	3925	3925	3925	3925	3
351	20241121	125700	202503005	3920	3920	3920	3920	49
352	20241121	125600	202310925	3920	3920	3920	3920	0
353	20241121	125500	202310925	3920	3920	3920	3920	91
354	20241121	125400	201954205	3925	3925	3925	3925	3
355	20241121	125300	201942430	3925	3925	3925	3925	0
356	20241121	125200	201942430	3925	3925	3925	3925	4
357	20241121	125100	201926730	3920	3920	3920	3920	0
358	20241121	125000	201926730	3920	3930	3930	3920	50
359	20241121	124900	201730720	3930	3930	3930	3930	2
360	20241121	124800	201722860	3920	3925	3925	3920	52
361	20241121	124700	201519005	3920	3920	3920	3920	0
362	20241121	124600	201519005	3920	3920	3920	3920	49
363	20241121	124500	201326925	3920	3925	3925	3920	504
364	20241121	124400	199351225	3920	3920	3920	3920	49
365	20241121	124300	199159145	3935	3930	3935	3930	3
366	20241121	124200	199147350	3930	3925	3930	3925	50
367	20241121	124100	198951095	3935	3930	3935	3930	400
368	20241121	124000	197377100	3930	3925	3930	3925	600
369	20241121	123900	195019765	3920	3925	3925	3920	113
370	20241121	123800	194576490	3925	3925	3925	3925	3
371	20241121	123700	194564715	3920	3920	3920	3920	49
372	20241121	123600	194372635	3920	3920	3920	3920	0
373	20241121	123500	194372635	3920	3915	3920	3915	52
374	20241121	123400	194169040	3915	3915	3915	3915	0
375	20241121	123300	194169040	3915	3920	3925	3915	1280
376	20241121	123200	189157810	3920	3920	3920	3920	383
377	20241121	123100	187656450	3920	3920	3920	3920	49
378	20241121	123000	187464370	3925	3925	3925	3925	0
379	20241121	122900	187464370	3925	3920	3925	3920	100
380	20241121	122800	187072355	3920	3920	3920	3920	300
381	20241121	122700	185896355	3925	3925	3925	3925	0
382	20241121	122600	185896355	3925	3925	3925	3925	4
383	20241121	122500	185880655	3920	3920	3920	3920	300
384	20241121	122400	184704655	3920	3920	3920	3920	50
385	20241121	122300	184508655	3920	3925	3925	3920	500
386	20241121	122200	182546865	3930	3925	3930	3925	1052
387	20241121	122100	178417750	3925	3925	3925	3925	0
388	20241121	122000	178417750	3925	3925	3925	3925	49
389	20241121	121900	178225425	3930	3930	3930	3930	3
390	20241121	121800	178213635	3925	3925	3925	3925	49
391	20241121	121700	178021310	3930	3930	3930	3930	0
392	20241121	121600	178021310	3930	3925	3930	3925	52
393	20241121	121500	177817195	3925	3925	3925	3925	0
394	20241121	121400	177817195	3925	3925	3925	3925	0
395	20241121	121300	177817195	3925	3925	3930	3925	142
396	20241121	121200	177259830	3925	3925	3925	3925	0
397	20241121	121100	177259830	3925	3925	3925	3925	49
398	20241121	121000	177067505	3930	3930	3930	3930	3
399	20241121	120900	177055715	3925	3925	3925	3925	49
400	20241121	120800	176863390	3925	3925	3925	3925	0
401	20241121	120700	176863390	3925	3925	3925	3925	60
402	20241121	120600	176627890	3930	3930	3930	3930	3
403	20241121	120500	176616100	3925	3925	3925	3925	49
404	20241121	120400	176423775	3930	3930	3930	3930	0
405	20241121	120300	176423775	3930	3925	3930	3925	52
406	20241121	120200	176219660	3925	3925	3925	3925	0
407	20241121	120100	176219660	3925	3925	3925	3925	0
408	20241121	120000	176219660	3925	3930	3930	3925	52
409	20241121	115900	176015545	3925	3925	3925	3925	0
410	20241121	115800	176015545	3925	3925	3925	3925	49
411	20241121	115700	175823220	3930	3930	3930	3930	22
412	20241121	115600	175736760	3925	3925	3925	3925	149
413	20241121	115500	175151935	3925	3925	3925	3925	0
414	20241121	115400	175151935	3925	3930	3930	3925	52
415	20241121	115300	174947820	3925	3925	3925	3925	0
416	20241121	115200	174947820	3925	3925	3925	3925	49
417	20241121	115100	174755495	3930	3930	3930	3930	117
418	20241121	115000	174295685	3925	3925	3925	3925	50
419	20241121	114900	174099435	3925	3925	3925	3925	0
420	20241121	114800	174099435	3925	3925	3925	3925	0
421	20241121	114700	174099435	3925	3930	3930	3925	52
422	20241121	114600	173895320	3925	3925	3925	3925	0
423	20241121	114500	173895320	3925	3925	3925	3925	49
424	20241121	114400	173702995	3930	3930	3930	3925	26
425	20241121	114300	173600915	3930	3930	3930	3930	149
426	20241121	114200	173015345	3935	3935	3935	3935	1
427	20241121	114100	173011410	3925	3930	3930	3925	384
428	20241121	114000	171502535	3925	3925	3925	3925	0
429	20241121	113900	171502535	3925	3930	3930	3925	135
430	20241121	113800	170972480	3925	3925	3930	3925	153
431	20241121	113700	170371940	3925	3925	3925	3925	100
432	20241121	113600	169979440	3930	3930	3930	3930	0
433	20241121	113500	169979440	3930	3930	3930	3930	1
434	20241121	113400	169975510	3920	3920	3920	3920	96
435	20241121	113300	169599190	3920	3920	3920	3920	50
436	20241121	113200	169403190	3925	3925	3925	3925	3
437	20241121	113100	169391415	3920	3920	3920	3920	0
438	20241121	113000	169391415	3920	3920	3920	3920	94
439	20241121	112900	169022935	3925	3925	3925	3925	0
440	20241121	112800	169022935	3925	3925	3925	3925	4
441	20241121	112700	169007235	3925	3925	3925	3925	0
442	20241121	112600	169007235	3925	3925	3925	3925	49
443	20241121	112500	168814910	3925	3930	3930	3925	55
444	20241121	112400	168599020	3925	3925	3925	3925	0
445	20241121	112300	168599020	3925	3930	3930	3925	84
446	20241121	112200	168269145	3925	3925	3925	3925	0
447	20241121	112100	168269145	3925	3925	3930	3925	449
448	20241121	112000	166504860	3925	3925	3925	3925	390
449	20241121	111900	164974110	3925	3930	3930	3925	67
450	20241121	111800	164711045	3925	3925	3925	3925	0
451	20241121	111700	164711045	3925	3925	3925	3925	50
452	20241121	111600	164514795	3930	3930	3930	3930	0
453	20241121	111500	164514795	3930	3930	3930	3925	55
454	20241121	111400	164298890	3930	3930	3930	3930	0
455	20241121	111300	164298890	3930	3925	3930	3925	99
456	20241121	111200	163910065	3930	3930	3930	3930	3
457	20241121	111100	163898275	3930	3930	3930	3930	18
458	20241121	111000	163827535	3925	3930	3930	3925	567
459	20241121	110900	161599470	3930	3930	3930	3930	3
460	20241121	110800	161587680	3925	3925	3925	3925	49
461	20241121	110700	161395355	3925	3925	3925	3925	0
462	20241121	110600	161395355	3925	3930	3930	3925	52
463	20241121	110500	161191240	3925	3925	3925	3925	46
464	20241121	110400	161010690	3925	3925	3925	3925	3
465	20241121	110300	160998915	3920	3920	3920	3920	0
466	20241121	110200	160998915	3920	3920	3920	3920	49
467	20241121	110100	160806835	3925	3925	3925	3925	45
468	20241121	110000	160630210	3925	3925	3925	3925	5
469	20241121	105900	160610585	3930	3925	3930	3925	3
470	20241121	105800	160598805	3920	3920	3920	3920	0
471	20241121	105700	160598805	3920	3925	3925	3920	821
472	20241121	105600	157380465	3920	3920	3920	3920	10
473	20241121	105500	157341265	3930	3925	3930	3925	280
474	20241121	105400	156241905	3925	3925	3925	3925	0
475	20241121	105300	156241905	3925	3925	3925	3925	3
476	20241121	105200	156230130	3930	3930	3930	3930	191
477	20241121	105100	155479500	3925	3925	3925	3925	0
478	20241121	105000	155479500	3925	3925	3925	3925	3
479	20241121	104900	155467725	3920	3925	3925	3920	999
480	20241121	104800	151551120	3925	3925	3925	3925	0
481	20241121	104700	151551120	3925	3925	3925	3925	0
482	20241121	104600	151551120	3925	3925	3925	3925	0
483	20241121	104500	151551120	3925	3925	3925	3925	0
484	20241121	104400	151551120	3925	3925	3925	3925	4
485	20241121	104300	151535420	3920	3920	3920	3920	0
486	20241121	104200	151535420	3920	3920	3920	3920	0
487	20241121	104100	151535420	3920	3920	3920	3920	56
488	20241121	104000	151315900	3925	3925	3925	3925	3
489	20241121	103900	151304125	3920	3920	3920	3920	55
490	20241121	103800	151088525	3925	3925	3925	3925	0
491	20241121	103700	151088525	3925	3925	3925	3925	3
492	20241121	103600	151076750	3920	3920	3920	3920	55
493	20241121	103500	150861150	3920	3920	3920	3920	25
494	20241121	103400	150763150	3920	3925	3925	3920	82
495	20241121	103300	150441695	3925	3925	3925	3925	0
496	20241121	103200	150441695	3925	3925	3925	3925	20
497	20241121	103100	150363195	3925	3930	3930	3925	12
498	20241121	103000	150316080	3925	3925	3925	3925	0
499	20241121	102900	150316080	3925	3920	3925	3920	94
500	20241121	102800	149947595	3925	3925	3925	3925	0
501	20241121	102700	149947595	3925	3930	3930	3925	19
502	20241121	102600	149873015	3920	3920	3920	3920	0
503	20241121	102500	149873015	3920	3920	3920	3920	0
504	20241121	102400	149873015	3920	3920	3920	3920	55
505	20241121	102300	149657415	3925	3925	3925	3925	0
506	20241121	102200	149657415	3925	3920	3925	3920	473
507	20241121	102100	147801170	3925	3925	3925	3925	0
508	20241121	102000	147801170	3925	3920	3925	3920	1152
509	20241121	101900	143285305	3920	3920	3920	3920	55
510	20241121	101800	143069705	3920	3920	3920	3920	3
511	20241121	101700	143057945	3915	3925	3925	3915	65
512	20241121	101600	142803370	3920	3920	3920	3920	937
513	20241121	101500	139130330	3925	3920	3925	3920	59
514	20241121	101400	138899035	3930	3930	3930	3930	10
515	20241121	101300	138859735	3930	3920	3930	3920	101
516	20241121	101200	138463805	3920	3920	3920	3920	55
517	20241121	101100	138248205	3925	3925	3925	3925	4
518	20241121	101000	138232505	3920	3920	3920	3920	55
519	20241121	100900	138016905	3930	3930	3930	3930	0
520	20241121	100800	138016905	3930	3925	3930	3925	154
521	20241121	100700	137412300	3920	3920	3920	3920	56
522	20241121	100600	137192780	3925	3925	3925	3925	338
523	20241121	100500	135866130	3925	3920	3925	3920	60
524	20241121	100400	135630910	3925	3925	3925	3925	0
525	20241121	100300	135630910	3925	3925	3925	3925	50
526	20241121	100200	135434660	3925	3925	3925	3925	4
527	20241121	100100	135418960	3920	3920	3920	3920	2
528	20241121	100000	135411120	3930	3925	3955	3920	105
529	20241121	095900	134999220	3920	3920	3920	3920	0
530	20241121	095800	134999220	3920	3925	3925	3920	852
531	20241121	095700	131659320	3925	3930	3930	3925	200
532	20241121	095600	130873815	3925	3925	3925	3925	894
533	20241121	095500	127364865	3920	3925	3925	3920	557
534	20241121	095400	125181420	3920	3920	3920	3920	50
535	20241121	095300	124985420	3920	3920	3920	3920	256
536	20241121	095200	123981900	3925	3925	3925	3925	504
537	20241121	095100	122003700	3920	3920	3920	3920	0
538	20241121	095000	122003700	3920	3920	3920	3920	360
539	20241121	094900	120592500	3925	3925	3925	3925	13
540	20241121	094800	120541475	3920	3920	3920	3920	56
541	20241121	094700	120321955	3925	3925	3925	3925	0
542	20241121	094600	120321955	3925	3920	3925	3920	91
543	20241121	094500	119965220	3925	3925	3925	3925	0
544	20241121	094400	119965220	3925	3925	3925	3925	0
545	20241121	094300	119965220	3925	3925	3925	3925	22
546	20241121	094200	119878870	3920	3920	3920	3920	0
547	20241121	094100	119878870	3920	3920	3930	3920	167
548	20241121	094000	119224220	3925	3925	3925	3925	2
549	20241121	093900	119216370	3925	3920	3925	3915	1601
550	20241121	093800	112948435	3920	3925	3925	3920	80
551	20241121	093700	112634710	3930	3930	3930	3930	343
552	20241121	093600	111286720	3925	3920	3925	3915	637
553	20241121	093500	108791565	3925	3925	3925	3925	1
554	20241121	093400	108787640	3915	3915	3915	3915	0
555	20241121	093300	108787640	3915	3920	3920	3915	99
556	20241121	093200	108399840	3910	3915	3915	3910	2911
557	20241121	093100	97005830	3920	3925	3930	3920	58
558	20241121	093000	96778450	3915	3920	3925	3915	530
559	20241121	092900	94703250	3915	3915	3915	3915	55
560	20241121	092800	94487925	3925	3925	3925	3925	10
561	20241121	092700	94448675	3925	3920	3925	3920	2
562	20241121	092600	94440830	3915	3915	3915	3915	310
563	20241121	092500	93227180	3925	3925	3925	3925	7
564	20241121	092400	93199705	3925	3910	3925	3910	57
565	20241121	092300	92976810	3910	3910	3910	3910	300
566	20241121	092200	91803810	3910	3915	3920	3910	2631
567	20241121	092100	81502135	3915	3920	3920	3915	458
568	20241121	092000	79707220	3920	3920	3920	3920	511
569	20241121	091900	77704100	3915	3915	3915	3915	56
570	20241121	091800	77484860	3920	3920	3920	3920	89
571	20241121	091700	77135980	3920	3905	3920	3905	1391
572	20241121	091600	71694150	3905	3910	3910	3905	2250
573	20241121	091500	62907890	3910	3925	3925	3910	5630
574	20241121	091400	40866285	3930	3925	3930	3920	327
575	20241121	091300	39582240	3930	3920	3930	3920	1379
576	20241121	091200	34165935	3920	3925	3925	3920	1620
577	20241121	091100	27814915	3935	3935	3935	3935	0
578	20241121	091000	27814915	3935	3935	3935	3935	1
579	20241121	090900	27810980	3920	3920	3920	3920	175
580	20241121	090800	27124980	3920	3920	3920	3920	2
581	20241121	090700	27117140	3920	3935	3935	3920	3508
582	20241121	090600	13336915	3940	3935	3940	3935	1041
583	20241121	090500	9238030	3935	3955	3955	3935	900
584	20241121	090400	5694745	3960	3965	3965	3960	29
585	20241121	090300	5579775	3970	3965	3970	3965	55
586	20241121	090200	5361690	3965	3965	3965	3965	6
587	20241121	090100	5337900	3970	3970	3970	3970	1
588	20241121	090000	5333930	3970	3990	3990	3970	1337