KissMeData/078020/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194900	44699385	4150	4150	4150	4150	110
3	20241121	194800	44699385	4150	4150	4150	4150	0
4	20241121	194700	44699385	4150	4150	4150	4150	0
5	20241121	194600	44699385	4150	4150	4150	4150	0
6	20241121	194500	44699385	4150	4150	4150	4150	0
7	20241121	194400	44699385	4150	4150	4150	4150	0
8	20241121	194300	44699385	4150	4150	4150	4150	0
9	20241121	194200	44699385	4150	4150	4150	4150	0
10	20241121	194100	44699385	4150	4150	4150	4150	0
11	20241121	194000	44699385	4150	4150	4150	4150	0
12	20241121	193900	44699385	4150	4150	4150	4150	0
13	20241121	193800	44699385	4150	4150	4150	4150	0
14	20241121	193700	44699385	4150	4150	4150	4150	0
15	20241121	193600	44699385	4150	4150	4150	4150	0
16	20241121	193500	44699385	4150	4150	4150	4150	0
17	20241121	193400	44699385	4150	4150	4150	4150	0
18	20241121	193300	44699385	4150	4150	4150	4150	0
19	20241121	193200	44699385	4150	4150	4150	4150	0
20	20241121	193100	44699385	4150	4150	4150	4150	0
21	20241121	193000	44699385	4150	4150	4150	4150	0
22	20241121	192900	44699385	4150	4150	4150	4150	0
23	20241121	192800	44699385	4150	4150	4150	4150	0
24	20241121	192700	44699385	4150	4150	4150	4150	0
25	20241121	192600	44699385	4150	4150	4150	4150	0
26	20241121	192500	44699385	4150	4150	4150	4150	0
27	20241121	192400	44699385	4150	4150	4150	4150	0
28	20241121	192300	44699385	4150	4150	4150	4150	0
29	20241121	192200	44699385	4150	4150	4150	4150	0
30	20241121	192100	44699385	4150	4150	4150	4150	0
31	20241121	192000	44699385	4150	4150	4150	4150	0
32	20241121	191900	44699385	4150	4150	4150	4150	110
33	20241121	191800	44699385	4150	4150	4150	4150	0
34	20241121	191700	44699385	4150	4150	4150	4150	0
35	20241121	191600	44699385	4150	4150	4150	4150	0
36	20241121	191500	44699385	4150	4150	4150	4150	0
37	20241121	191400	44699385	4150	4150	4150	4150	0
38	20241121	191300	44699385	4150	4150	4150	4150	0
39	20241121	191200	44699385	4150	4150	4150	4150	0
40	20241121	191100	44699385	4150	4150	4150	4150	0
41	20241121	191000	44699385	4150	4150	4150	4150	0
42	20241121	190900	44699385	4150	4150	4150	4150	0
43	20241121	190800	44699385	4150	4150	4150	4150	0
44	20241121	190700	44699385	4150	4150	4150	4150	0
45	20241121	190600	44699385	4150	4150	4150	4150	0
46	20241121	190500	44699385	4150	4150	4150	4150	0
47	20241121	190400	44699385	4150	4150	4150	4150	0
48	20241121	190300	44699385	4150	4150	4150	4150	0
49	20241121	190200	44699385	4150	4150	4150	4150	0
50	20241121	190100	44699385	4150	4150	4150	4150	0
51	20241121	190000	44699385	4150	4150	4150	4150	0
52	20241121	185900	44699385	4150	4150	4150	4150	0
53	20241121	185800	44699385	4150	4150	4150	4150	0
54	20241121	185700	44699385	4150	4150	4150	4150	0
55	20241121	185600	44699385	4150	4150	4150	4150	0
56	20241121	185500	44699385	4150	4150	4150	4150	0
57	20241121	185400	44699385	4150	4150	4150	4150	0
58	20241121	185300	44699385	4150	4150	4150	4150	0
59	20241121	185200	44699385	4150	4150	4150	4150	0
60	20241121	185100	44699385	4150	4150	4150	4150	0
61	20241121	185000	44699385	4150	4150	4150	4150	0
62	20241121	184900	44699385	4150	4150	4150	4150	110
63	20241121	184800	44699385	4150	4150	4150	4150	0
64	20241121	184700	44699385	4150	4150	4150	4150	0
65	20241121	184600	44699385	4150	4150	4150	4150	0
66	20241121	184500	44699385	4150	4150	4150	4150	0
67	20241121	184400	44699385	4150	4150	4150	4150	0
68	20241121	184300	44699385	4150	4150	4150	4150	0
69	20241121	184200	44699385	4150	4150	4150	4150	0
70	20241121	184100	44699385	4150	4150	4150	4150	0
71	20241121	184000	44699385	4150	4150	4150	4150	0
72	20241121	183900	44699385	4150	4150	4150	4150	0
73	20241121	183800	44699385	4150	4150	4150	4150	0
74	20241121	183700	44699385	4150	4150	4150	4150	0
75	20241121	183600	44699385	4150	4150	4150	4150	0
76	20241121	183500	44699385	4150	4150	4150	4150	0
77	20241121	183400	44699385	4150	4150	4150	4150	0
78	20241121	183300	44699385	4150	4150	4150	4150	0
79	20241121	183200	44699385	4150	4150	4150	4150	0
80	20241121	183100	44699385	4150	4150	4150	4150	0
81	20241121	183000	44699385	4150	4150	4150	4150	0
82	20241121	182900	44699385	4150	4150	4150	4150	0
83	20241121	182800	44699385	4150	4150	4150	4150	0
84	20241121	182700	44699385	4150	4150	4150	4150	0
85	20241121	182600	44699385	4150	4150	4150	4150	0
86	20241121	182500	44699385	4150	4150	4150	4150	0
87	20241121	182400	44699385	4150	4150	4150	4150	0
88	20241121	182300	44699385	4150	4150	4150	4150	0
89	20241121	182200	44699385	4150	4150	4150	4150	0
90	20241121	182100	44699385	4150	4150	4150	4150	0
91	20241121	182000	44699385	4150	4150	4150	4150	0
92	20241121	181900	44699385	4150	4150	4150	4150	110
93	20241121	181800	44699385	4150	4150	4150	4150	0
94	20241121	181700	44699385	4150	4150	4150	4150	0
95	20241121	181600	44699385	4150	4150	4150	4150	0
96	20241121	181500	44699385	4150	4150	4150	4150	0
97	20241121	181400	44699385	4150	4150	4150	4150	0
98	20241121	181300	44699385	4150	4150	4150	4150	0
99	20241121	181200	44699385	4150	4150	4150	4150	0
100	20241121	181100	44699385	4150	4150	4150	4150	0
101	20241121	181000	44699385	4150	4150	4150	4150	0
102	20241121	180900	44699385	4150	4150	4150	4150	0
103	20241121	180800	44699385	4150	4150	4150	4150	0
104	20241121	180700	44699385	4150	4150	4150	4150	0
105	20241121	180600	44699385	4150	4150	4150	4150	0
106	20241121	180500	44699385	4150	4150	4150	4150	0
107	20241121	180400	44699385	4150	4150	4150	4150	0
108	20241121	180300	44699385	4150	4150	4150	4150	0
109	20241121	180200	44699385	4150	4150	4150	4150	0
110	20241121	180100	44699385	4150	4150	4150	4150	0
111	20241121	180000	44699385	4150	4150	4150	4150	0
112	20241121	175900	44699385	4150	4150	4150	4150	0
113	20241121	175800	44699385	4150	4150	4150	4150	0
114	20241121	175700	44699385	4150	4150	4150	4150	0
115	20241121	175600	44699385	4150	4150	4150	4150	0
116	20241121	175500	44699385	4150	4150	4150	4150	0
117	20241121	175400	44699385	4150	4150	4150	4150	0
118	20241121	175300	44699385	4150	4150	4150	4150	0
119	20241121	175200	44699385	4150	4150	4150	4150	0
120	20241121	175100	44699385	4150	4150	4150	4150	0
121	20241121	175000	44699385	4150	4150	4150	4150	0
122	20241121	174900	44699385	4150	4150	4150	4150	110
123	20241121	174800	44699385	4150	4150	4150	4150	0
124	20241121	174700	44699385	4150	4150	4150	4150	0
125	20241121	174600	44699385	4150	4150	4150	4150	0
126	20241121	174500	44699385	4150	4150	4150	4150	0
127	20241121	174400	44699385	4150	4150	4150	4150	0
128	20241121	174300	44699385	4150	4150	4150	4150	0
129	20241121	174200	44699385	4150	4150	4150	4150	0
130	20241121	174100	44699385	4150	4150	4150	4150	0
131	20241121	174000	44699385	4150	4150	4150	4150	0
132	20241121	173900	44699385	4150	4150	4150	4150	0
133	20241121	173800	44699385	4150	4150	4150	4150	0
134	20241121	173700	44699385	4150	4150	4150	4150	0
135	20241121	173600	44699385	4150	4150	4150	4150	0
136	20241121	173500	44699385	4150	4150	4150	4150	0
137	20241121	173400	44699385	4150	4150	4150	4150	0
138	20241121	173300	44699385	4150	4150	4150	4150	0
139	20241121	173200	44699385	4150	4150	4150	4150	0
140	20241121	173100	44699385	4150	4150	4150	4150	0
141	20241121	173000	44699385	4150	4150	4150	4150	0
142	20241121	172900	44699385	4150	4150	4150	4150	0
143	20241121	172800	44699385	4150	4150	4150	4150	0
144	20241121	172700	44699385	4150	4150	4150	4150	0
145	20241121	172600	44699385	4150	4150	4150	4150	0
146	20241121	172500	44699385	4150	4150	4150	4150	0
147	20241121	172400	44699385	4150	4150	4150	4150	0
148	20241121	172300	44699385	4150	4150	4150	4150	0
149	20241121	172200	44699385	4150	4150	4150	4150	0
150	20241121	172100	44699385	4150	4150	4150	4150	0
151	20241121	172000	44699385	4150	4150	4150	4150	0
152	20241121	171900	44699385	4150	4150	4150	4150	110
153	20241121	171800	44699385	4150	4150	4150	4150	0
154	20241121	171700	44699385	4150	4150	4150	4150	0
155	20241121	171600	44699385	4150	4150	4150	4150	0
156	20241121	171500	44699385	4150	4150	4150	4150	0
157	20241121	171400	44699385	4150	4150	4150	4150	0
158	20241121	171300	44699385	4150	4150	4150	4150	0
159	20241121	171200	44699385	4150	4150	4150	4150	0
160	20241121	171100	44699385	4150	4150	4150	4150	0
161	20241121	171000	44699385	4150	4150	4150	4150	0
162	20241121	170900	44699385	4150	4150	4150	4150	0
163	20241121	170800	44699385	4150	4150	4150	4150	0
164	20241121	170700	44699385	4150	4150	4150	4150	0
165	20241121	170600	44699385	4150	4150	4150	4150	0
166	20241121	170500	44699385	4150	4150	4150	4150	0
167	20241121	170400	44699385	4150	4150	4150	4150	0
168	20241121	170300	44699385	4150	4150	4150	4150	0
169	20241121	170200	44699385	4150	4150	4150	4150	0
170	20241121	170100	44699385	4150	4150	4150	4150	0
171	20241121	170000	44699385	4150	4150	4150	4150	0
172	20241121	165900	44699385	4150	4150	4150	4150	0
173	20241121	165800	44699385	4150	4150	4150	4150	0
174	20241121	165700	44699385	4150	4150	4150	4150	0
175	20241121	165600	44699385	4150	4150	4150	4150	0
176	20241121	165500	44699385	4150	4150	4150	4150	0
177	20241121	165400	44699385	4150	4150	4150	4150	0
178	20241121	165300	44699385	4150	4150	4150	4150	0
179	20241121	165200	44699385	4150	4150	4150	4150	0
180	20241121	165100	44699385	4150	4150	4150	4150	0
181	20241121	165000	44699385	4150	4150	4150	4150	0
182	20241121	164900	44699385	4150	4150	4150	4150	110
183	20241121	164800	44699385	4150	4150	4150	4150	0
184	20241121	164700	44699385	4150	4150	4150	4150	0
185	20241121	164600	44699385	4150	4150	4150	4150	0
186	20241121	164500	44699385	4150	4150	4150	4150	0
187	20241121	164400	44699385	4150	4150	4150	4150	0
188	20241121	164300	44699385	4150	4150	4150	4150	0
189	20241121	164200	44699385	4150	4150	4150	4150	0
190	20241121	164100	44699385	4150	4150	4150	4150	0
191	20241121	164000	44699385	4150	4150	4150	4150	0
192	20241121	163900	44699385	4150	4150	4150	4150	0
193	20241121	163800	44699385	4150	4150	4150	4150	0
194	20241121	163700	44699385	4150	4150	4150	4150	0
195	20241121	163600	44699385	4150	4150	4150	4150	0
196	20241121	163500	44699385	4150	4150	4150	4150	0
197	20241121	163400	44699385	4150	4150	4150	4150	0
198	20241121	163300	44699385	4150	4150	4150	4150	0
199	20241121	163200	44699385	4150	4150	4150	4150	0
200	20241121	163100	44699385	4150	4150	4150	4150	0
201	20241121	163000	44699385	4150	4150	4150	4150	0
202	20241121	162900	44699385	4150	4150	4150	4150	0
203	20241121	162800	44699385	4150	4150	4150	4150	0
204	20241121	162700	44699385	4150	4150	4150	4150	0
205	20241121	162600	44699385	4150	4150	4150	4150	0
206	20241121	162500	44699385	4150	4150	4150	4150	0
207	20241121	162400	44699385	4150	4150	4150	4150	0
208	20241121	162300	44699385	4150	4150	4150	4150	0
209	20241121	162200	44699385	4150	4150	4150	4150	0
210	20241121	162100	44699385	4150	4150	4150	4150	0
211	20241121	162000	44699385	4150	4150	4150	4150	0
212	20241121	161900	44699385	4150	4150	4150	4150	110
213	20241121	161800	44699385	4150	4150	4150	4150	0
214	20241121	161700	44699385	4150	4150	4150	4150	0
215	20241121	161600	44699385	4150	4150	4150	4150	0
216	20241121	161500	44699385	4150	4150	4150	4150	0
217	20241121	161400	44699385	4150	4150	4150	4150	0
218	20241121	161300	44699385	4150	4150	4150	4150	0
219	20241121	161200	44699385	4150	4150	4150	4150	0
220	20241121	161100	44699385	4150	4150	4150	4150	0
221	20241121	161000	44699385	4150	4150	4150	4150	0
222	20241121	160900	44699385	4150	4150	4150	4150	0
223	20241121	160800	44699385	4150	4150	4150	4150	0
224	20241121	160700	44699385	4150	4150	4150	4150	0
225	20241121	160600	44699385	4150	4150	4150	4150	0
226	20241121	160500	44699385	4150	4150	4150	4150	0
227	20241121	160400	44699385	4150	4150	4150	4150	0
228	20241121	160300	44699385	4150	4150	4150	4150	0
229	20241121	160200	44699385	4150	4150	4150	4150	0
230	20241121	160100	44699385	4150	4150	4150	4150	0
231	20241121	160000	44699385	4150	4150	4150	4150	0
232	20241121	155900	44699385	4150	4150	4150	4150	0
233	20241121	155800	44699385	4150	4150	4150	4150	0
234	20241121	155700	44699385	4150	4150	4150	4150	0
235	20241121	155600	44699385	4150	4150	4150	4150	0
236	20241121	155500	44699385	4150	4150	4150	4150	0
237	20241121	155400	44699385	4150	4150	4150	4150	0
238	20241121	155300	44699385	4150	4150	4150	4150	0
239	20241121	155200	44699385	4150	4150	4150	4150	0
240	20241121	155100	44699385	4150	4150	4150	4150	0
241	20241121	155000	44699385	4150	4150	4150	4150	0
242	20241121	154900	44699385	4150	4150	4150	4150	110
243	20241121	154800	44699385	4150	4150	4150	4150	0
244	20241121	154700	44699385	4150	4150	4150	4150	0
245	20241121	154600	44699385	4150	4150	4150	4150	0
246	20241121	154500	44699385	4150	4150	4150	4150	0
247	20241121	154400	44699385	4150	4150	4150	4150	0
248	20241121	154300	44699385	4150	4150	4150	4150	0
249	20241121	154200	44699385	4150	4150	4150	4150	0
250	20241121	154100	44699385	4150	4150	4150	4150	0
251	20241121	154000	44699385	4150	4150	4150	4150	0
252	20241121	153900	44699385	4150	4150	4150	4150	0
253	20241121	153800	44699385	4150	4150	4150	4150	0
254	20241121	153700	44699385	4150	4150	4150	4150	0
255	20241121	153600	44699385	4150	4150	4150	4150	0
256	20241121	153500	44699385	4150	4150	4150	4150	0
257	20241121	153400	44699385	4150	4150	4150	4150	0
258	20241121	153300	44699385	4150	4150	4150	4150	0
259	20241121	153200	44699385	4150	4150	4150	4150	0
260	20241121	153100	44699385	4150	4150	4150	4150	0
261	20241121	153000	44699385	4150	4150	4150	4150	110
262	20241121	152900	44242885	4150	4150	4150	4150	0
263	20241121	152800	44242885	4150	4150	4150	4150	0
264	20241121	152700	44242885	4150	4150	4150	4150	0
265	20241121	152600	44242885	4150	4150	4150	4150	0
266	20241121	152500	44242885	4150	4150	4150	4150	0
267	20241121	152400	44242885	4150	4150	4150	4150	0
268	20241121	152300	44242885	4150	4150	4150	4150	0
269	20241121	152200	44242885	4150	4150	4150	4150	0
270	20241121	152100	44242885	4150	4150	4150	4150	0
271	20241121	152000	44242885	4150	4150	4150	4150	0
272	20241121	151900	44242885	4150	4150	4150	4150	1
273	20241121	151800	44238735	4150	4130	4150	4130	202
274	20241121	151700	43402780	4095	4095	4095	4095	0
275	20241121	151600	43402780	4095	4100	4100	4095	300
276	20241121	151500	42173535	4100	4100	4100	4100	0
277	20241121	151400	42173535	4100	4100	4100	4100	0
278	20241121	151300	42173535	4100	4100	4100	4100	0
279	20241121	151200	42173535	4100	4100	4100	4100	0
280	20241121	151100	42173535	4100	4130	4130	4100	217
281	20241121	151000	41282570	4130	4130	4130	4130	1
282	20241121	150900	41278440	4115	4115	4115	4115	0
283	20241121	150800	41278440	4115	4115	4115	4115	0
284	20241121	150700	41278440	4115	4135	4135	4115	36
285	20241121	150600	41130280	4135	4135	4135	4135	19
286	20241121	150500	41051715	4145	4140	4145	4140	10
287	20241121	150400	41010270	4150	4150	4150	4150	0
288	20241121	150300	41010270	4150	4150	4150	4150	0
289	20241121	150200	41010270	4150	4150	4150	4150	0
290	20241121	150100	41010270	4150	4150	4150	4150	0
291	20241121	150000	41010270	4150	4150	4150	4150	0
292	20241121	145900	41010270	4150	4150	4150	4150	0
293	20241121	145800	41010270	4150	4150	4150	4150	0
294	20241121	145700	41010270	4150	4150	4150	4150	0
295	20241121	145600	41010270	4150	4150	4150	4150	0
296	20241121	145500	41010270	4150	4150	4150	4150	0
297	20241121	145400	41010270	4150	4150	4150	4150	0
298	20241121	145300	41010270	4150	4150	4150	4150	10
299	20241121	145200	40968770	4150	4145	4150	4145	203
300	20241121	145100	40126655	4105	4105	4105	4105	0
301	20241121	145000	40126655	4105	4105	4105	4105	0
302	20241121	144900	40126655	4105	4105	4105	4105	1
303	20241121	144800	40122550	4100	4100	4100	4100	0
304	20241121	144700	40122550	4100	4100	4100	4100	0
305	20241121	144600	40122550	4100	4125	4125	4100	470
306	20241121	144500	38188835	4150	4150	4150	4150	0
307	20241121	144400	38188835	4150	4150	4150	4150	0
308	20241121	144300	38188835	4150	4145	4150	4145	2
309	20241121	144200	38180540	4150	4150	4150	4150	0
310	20241121	144100	38180540	4150	4150	4150	4150	0
311	20241121	144000	38180540	4150	4150	4150	4150	0
312	20241121	143900	38180540	4150	4150	4150	4150	0
313	20241121	143800	38180540	4150	4150	4150	4150	1
314	20241121	143700	38176390	4125	4125	4125	4125	0
315	20241121	143600	38176390	4125	4125	4125	4125	90
316	20241121	143500	37805140	4125	4125	4125	4125	0
317	20241121	143400	37805140	4125	4125	4125	4125	0
318	20241121	143300	37805140	4125	4125	4125	4125	0
319	20241121	143200	37805140	4125	4125	4125	4125	0
320	20241121	143100	37805140	4125	4125	4125	4125	0
321	20241121	143000	37805140	4125	4125	4125	4125	0
322	20241121	142900	37805140	4125	4125	4125	4125	0
323	20241121	142800	37805140	4125	4125	4125	4125	1
324	20241121	142700	37801015	4125	4125	4125	4125	0
325	20241121	142600	37801015	4125	4125	4125	4125	0
326	20241121	142500	37801015	4125	4125	4125	4125	113
327	20241121	142400	37334890	4125	4125	4125	4125	1
328	20241121	142300	37330765	4115	4115	4115	4115	0
329	20241121	142200	37330765	4115	4115	4115	4115	2
330	20241121	142100	37322535	4125	4125	4125	4125	0
331	20241121	142000	37322535	4125	4125	4125	4125	0
332	20241121	141900	37322535	4125	4125	4125	4125	0
333	20241121	141800	37322535	4125	4125	4125	4125	0
334	20241121	141700	37322535	4125	4125	4125	4125	41
335	20241121	141600	37153410	4125	4125	4125	4125	274
336	20241121	141500	36023160	4130	4130	4130	4130	50
337	20241121	141400	35816660	4125	4125	4125	4125	0
338	20241121	141300	35816660	4125	4125	4125	4125	0
339	20241121	141200	35816660	4125	4125	4125	4125	0
340	20241121	141100	35816660	4125	4125	4125	4125	0
341	20241121	141000	35816660	4125	4125	4125	4125	0
342	20241121	140900	35816660	4125	4125	4125	4125	0
343	20241121	140800	35816660	4125	4125	4125	4125	0
344	20241121	140700	35816660	4125	4125	4125	4125	0
345	20241121	140600	35816660	4125	4125	4125	4125	0
346	20241121	140500	35816660	4125	4140	4140	4125	105
347	20241121	140400	35383520	4150	4150	4150	4150	0
348	20241121	140300	35383520	4150	4150	4150	4150	0
349	20241121	140200	35383520	4150	4150	4150	4150	0
350	20241121	140100	35383520	4150	4150	4150	4150	0
351	20241121	140000	35383520	4150	4150	4150	4150	0
352	20241121	135900	35383520	4150	4150	4150	4150	0
353	20241121	135800	35383520	4150	4150	4150	4150	0
354	20241121	135700	35383520	4150	4150	4150	4150	0
355	20241121	135600	35383520	4150	4150	4150	4150	0
356	20241121	135500	35383520	4150	4150	4150	4150	0
357	20241121	135400	35383520	4150	4150	4150	4150	0
358	20241121	135300	35383520	4150	4150	4150	4150	0
359	20241121	135200	35383520	4150	4150	4150	4150	0
360	20241121	135100	35383520	4150	4150	4150	4150	0
361	20241121	135000	35383520	4150	4150	4150	4150	0
362	20241121	134900	35383520	4150	4150	4150	4150	0
363	20241121	134800	35383520	4150	4150	4150	4150	0
364	20241121	134700	35383520	4150	4150	4150	4150	0
365	20241121	134600	35383520	4150	4150	4150	4150	0
366	20241121	134500	35383520	4150	4150	4150	4150	1
367	20241121	134400	35379370	4145	4145	4145	4145	0
368	20241121	134300	35379370	4145	4145	4145	4145	0
369	20241121	134200	35379370	4145	4145	4145	4145	0
370	20241121	134100	35379370	4145	4145	4145	4145	0
371	20241121	134000	35379370	4145	4145	4145	4145	0
372	20241121	133900	35379370	4145	4145	4145	4145	0
373	20241121	133800	35379370	4145	4145	4145	4145	220
374	20241121	133700	34467470	4145	4145	4145	4145	0
375	20241121	133600	34467470	4145	4145	4145	4145	0
376	20241121	133500	34467470	4145	4145	4145	4145	0
377	20241121	133400	34467470	4145	4145	4145	4145	1
378	20241121	133300	34463325	4140	4140	4140	4140	0
379	20241121	133200	34463325	4140	4140	4140	4140	0
380	20241121	133100	34463325	4140	4140	4140	4140	15
381	20241121	133000	34401225	4140	4140	4140	4140	160
382	20241121	132900	33738825	4140	4140	4140	4140	0
383	20241121	132800	33738825	4140	4140	4140	4140	2
384	20241121	132700	33730545	4115	4115	4115	4115	0
385	20241121	132600	33730545	4115	4115	4115	4115	0
386	20241121	132500	33730545	4115	4115	4115	4115	0
387	20241121	132400	33730545	4115	4115	4115	4115	0
388	20241121	132300	33730545	4115	4115	4115	4115	0
389	20241121	132200	33730545	4115	4115	4115	4115	0
390	20241121	132100	33730545	4115	4115	4115	4115	1
391	20241121	132000	33726430	4125	4125	4125	4125	0
392	20241121	131900	33726430	4125	4125	4125	4125	0
393	20241121	131800	33726430	4125	4125	4125	4125	0
394	20241121	131700	33726430	4125	4125	4125	4125	0
395	20241121	131600	33726430	4125	4125	4125	4125	0
396	20241121	131500	33726430	4125	4125	4125	4125	0
397	20241121	131400	33726430	4125	4125	4125	4125	467
398	20241121	131300	31800055	4140	4140	4140	4140	0
399	20241121	131200	31800055	4140	4140	4140	4140	0
400	20241121	131100	31800055	4140	4140	4140	4140	0
401	20241121	131000	31800055	4140	4140	4140	4140	0
402	20241121	130900	31800055	4140	4140	4140	4140	0
403	20241121	130800	31800055	4140	4140	4140	4140	0
404	20241121	130700	31800055	4140	4140	4140	4140	2
405	20241121	130600	31791775	4145	4145	4145	4145	0
406	20241121	130500	31791775	4145	4145	4145	4145	0
407	20241121	130400	31791775	4145	4145	4145	4145	1
408	20241121	130300	31787630	4125	4125	4125	4125	0
409	20241121	130200	31787630	4125	4125	4125	4125	38
410	20241121	130100	31630880	4135	4135	4135	4135	38
411	20241121	130000	31473750	4125	4125	4125	4125	0
412	20241121	125900	31473750	4125	4125	4125	4125	0
413	20241121	125800	31473750	4125	4125	4125	4125	0
414	20241121	125700	31473750	4125	4125	4125	4125	0
415	20241121	125600	31473750	4125	4125	4125	4125	0
416	20241121	125500	31473750	4125	4125	4125	4125	0
417	20241121	125400	31473750	4125	4125	4125	4125	0
418	20241121	125300	31473750	4125	4125	4125	4125	222
419	20241121	125200	30558000	4125	4125	4125	4125	0
420	20241121	125100	30558000	4125	4125	4125	4125	0
421	20241121	125000	30558000	4125	4125	4125	4125	0
422	20241121	124900	30558000	4125	4125	4125	4125	0
423	20241121	124800	30558000	4125	4125	4125	4125	0
424	20241121	124700	30558000	4125	4125	4125	4125	0
425	20241121	124600	30558000	4125	4125	4125	4125	0
426	20241121	124500	30558000	4125	4125	4125	4125	0
427	20241121	124400	30558000	4125	4125	4125	4125	0
428	20241121	124300	30558000	4125	4125	4125	4125	0
429	20241121	124200	30558000	4125	4125	4125	4125	0
430	20241121	124100	30558000	4125	4125	4125	4125	0
431	20241121	124000	30558000	4125	4125	4125	4125	0
432	20241121	123900	30558000	4125	4125	4125	4125	0
433	20241121	123800	30558000	4125	4125	4125	4125	0
434	20241121	123700	30558000	4125	4125	4125	4125	0
435	20241121	123600	30558000	4125	4125	4125	4125	0
436	20241121	123500	30558000	4125	4125	4125	4125	0
437	20241121	123400	30558000	4125	4125	4125	4125	0
438	20241121	123300	30558000	4125	4125	4125	4125	100
439	20241121	123200	30145500	4125	4125	4125	4125	215
440	20241121	123100	29258625	4135	4135	4135	4135	0
441	20241121	123000	29258625	4135	4135	4135	4135	0
442	20241121	122900	29258625	4135	4135	4135	4135	0
443	20241121	122800	29258625	4135	4135	4135	4135	0
444	20241121	122700	29258625	4135	4135	4135	4135	0
445	20241121	122600	29258625	4135	4135	4135	4135	0
446	20241121	122500	29258625	4135	4135	4135	4135	0
447	20241121	122400	29258625	4135	4135	4135	4135	0
448	20241121	122300	29258625	4135	4135	4135	4135	0
449	20241121	122200	29258625	4135	4135	4135	4135	0
450	20241121	122100	29258625	4135	4135	4135	4135	0
451	20241121	122000	29258625	4135	4135	4135	4135	0
452	20241121	121900	29258625	4135	4135	4135	4135	4
453	20241121	121800	29242085	4135	4135	4135	4135	30
454	20241121	121700	29118035	4140	4140	4140	4140	0
455	20241121	121600	29118035	4140	4140	4140	4140	0
456	20241121	121500	29118035	4140	4140	4140	4140	1
457	20241121	121400	29113895	4145	4145	4145	4145	0
458	20241121	121300	29113895	4145	4145	4145	4145	1
459	20241121	121200	29109750	4110	4145	4145	4110	11
460	20241121	121100	29064485	4140	4140	4140	4140	0
461	20241121	121000	29064485	4140	4140	4140	4140	242
462	20241121	120900	28062605	4140	4140	4140	4140	0
463	20241121	120800	28062605	4140	4140	4140	4140	105
464	20241121	120700	27627905	4140	4140	4140	4140	0
465	20241121	120600	27627905	4140	4140	4140	4140	0
466	20241121	120500	27627905	4140	4140	4140	4140	0
467	20241121	120400	27627905	4140	4135	4140	4135	3
468	20241121	120300	27615495	4135	4135	4135	4135	0
469	20241121	120200	27615495	4135	4135	4135	4135	0
470	20241121	120100	27615495	4135	4135	4135	4135	0
471	20241121	120000	27615495	4135	4135	4135	4135	0
472	20241121	115900	27615495	4135	4135	4135	4135	0
473	20241121	115800	27615495	4135	4135	4135	4135	1
474	20241121	115700	27611360	4140	4140	4140	4140	0
475	20241121	115600	27611360	4140	4140	4140	4140	0
476	20241121	115500	27611360	4140	4140	4140	4140	0
477	20241121	115400	27611360	4140	4140	4140	4140	0
478	20241121	115300	27611360	4140	4140	4140	4140	0
479	20241121	115200	27611360	4140	4140	4140	4140	0
480	20241121	115100	27611360	4140	4140	4140	4140	0
481	20241121	115000	27611360	4140	4140	4140	4140	0
482	20241121	114900	27611360	4140	4140	4140	4140	0
483	20241121	114800	27611360	4140	4140	4140	4140	0
484	20241121	114700	27611360	4140	4140	4140	4140	0
485	20241121	114600	27611360	4140	4140	4140	4140	0
486	20241121	114500	27611360	4140	4140	4140	4140	120
487	20241121	114400	27114560	4140	4140	4140	4140	0
488	20241121	114300	27114560	4140	4140	4140	4140	0
489	20241121	114200	27114560	4140	4140	4140	4140	0
490	20241121	114100	27114560	4140	4140	4140	4140	0
491	20241121	114000	27114560	4140	4140	4140	4140	0
492	20241121	113900	27114560	4140	4140	4140	4140	0
493	20241121	113800	27114560	4140	4140	4140	4140	1
494	20241121	113700	27110420	4135	4135	4135	4135	15
495	20241121	113600	27048395	4125	4125	4125	4125	0
496	20241121	113500	27048395	4125	4125	4125	4125	0
497	20241121	113400	27048395	4125	4125	4125	4125	0
498	20241121	113300	27048395	4125	4125	4125	4125	0
499	20241121	113200	27048395	4125	4125	4125	4125	0
500	20241121	113100	27048395	4125	4125	4125	4125	0
501	20241121	113000	27048395	4125	4125	4125	4125	0
502	20241121	112900	27048395	4125	4125	4125	4125	0
503	20241121	112800	27048395	4125	4125	4125	4125	0
504	20241121	112700	27048395	4125	4125	4125	4125	0
505	20241121	112600	27048395	4125	4125	4125	4125	0
506	20241121	112500	27048395	4125	4125	4125	4125	0
507	20241121	112400	27048395	4125	4125	4125	4125	0
508	20241121	112300	27048395	4125	4125	4125	4125	30
509	20241121	112200	26924645	4125	4125	4125	4125	0
510	20241121	112100	26924645	4125	4125	4125	4125	0
511	20241121	112000	26924645	4125	4125	4125	4125	6
512	20241121	111900	26899895	4125	4125	4125	4125	0
513	20241121	111800	26899895	4125	4125	4125	4125	0
514	20241121	111700	26899895	4125	4125	4125	4125	0
515	20241121	111600	26899895	4125	4125	4125	4125	114
516	20241121	111500	26429645	4115	4115	4115	4115	0
517	20241121	111400	26429645	4115	4115	4115	4115	0
518	20241121	111300	26429645	4115	4115	4115	4115	0
519	20241121	111200	26429645	4115	4115	4115	4115	0
520	20241121	111100	26429645	4115	4115	4115	4115	87
521	20241121	111000	26071640	4125	4125	4125	4125	0
522	20241121	110900	26071640	4125	4125	4125	4125	0
523	20241121	110800	26071640	4125	4125	4125	4125	0
524	20241121	110700	26071640	4125	4125	4125	4125	0
525	20241121	110600	26071640	4125	4125	4125	4125	0
526	20241121	110500	26071640	4125	4125	4125	4125	1
527	20241121	110400	26067515	4125	4120	4125	4120	2
528	20241121	110300	26059270	4110	4110	4110	4110	0
529	20241121	110200	26059270	4110	4110	4110	4110	0
530	20241121	110100	26059270	4110	4110	4110	4110	0
531	20241121	110000	26059270	4110	4110	4110	4110	0
532	20241121	105900	26059270	4110	4110	4110	4110	0
533	20241121	105800	26059270	4110	4110	4110	4110	0
534	20241121	105700	26059270	4110	4110	4110	4110	1
535	20241121	105600	26055160	4120	4120	4120	4120	0
536	20241121	105500	26055160	4120	4120	4120	4120	0
537	20241121	105400	26055160	4120	4120	4120	4120	0
538	20241121	105300	26055160	4120	4120	4120	4120	0
539	20241121	105200	26055160	4120	4120	4120	4120	0
540	20241121	105100	26055160	4120	4120	4120	4120	719
541	20241121	105000	23092880	4120	4115	4120	4115	281
542	20241121	104900	21935165	4120	4120	4120	4120	0
543	20241121	104800	21935165	4120	4120	4120	4120	0
544	20241121	104700	21935165	4120	4120	4120	4120	3
545	20241121	104600	21922805	4120	4120	4120	4120	25
546	20241121	104500	21819805	4120	4120	4120	4120	0
547	20241121	104400	21819805	4120	4120	4120	4120	0
548	20241121	104300	21819805	4120	4115	4120	4115	10
549	20241121	104200	21778610	4120	4120	4120	4120	0
550	20241121	104100	21778610	4120	4120	4120	4120	0
551	20241121	104000	21778610	4120	4120	4120	4120	0
552	20241121	103900	21778610	4120	4120	4120	4120	0
553	20241121	103800	21778610	4120	4110	4120	4110	6
554	20241121	103700	21753940	4110	4110	4110	4110	0
555	20241121	103600	21753940	4110	4110	4110	4110	0
556	20241121	103500	21753940	4110	4110	4110	4110	0
557	20241121	103400	21753940	4110	4110	4110	4110	234
558	20241121	103300	20792200	4110	4110	4110	4110	0
559	20241121	103200	20792200	4110	4120	4120	4110	8
560	20241121	103100	20759250	4110	4110	4110	4110	48
561	20241121	103000	20561970	4110	4110	4110	4110	933
562	20241121	102900	16727340	4110	4110	4110	4110	0
563	20241121	102800	16727340	4110	4110	4110	4110	1
564	20241121	102700	16723230	4110	4110	4110	4110	0
565	20241121	102600	16723230	4110	4110	4110	4110	0
566	20241121	102500	16723230	4110	4110	4110	4110	0
567	20241121	102400	16723230	4110	4110	4110	4110	0
568	20241121	102300	16723230	4110	4110	4110	4110	1
569	20241121	102200	16719120	4090	4090	4090	4090	1222
570	20241121	102100	11721140	4095	4095	4095	4095	0
571	20241121	102000	11721140	4095	4095	4095	4095	0
572	20241121	101900	11721140	4095	4095	4095	4095	295
573	20241121	101800	10513115	4110	4110	4110	4110	0
574	20241121	101700	10513115	4110	4110	4110	4110	0
575	20241121	101600	10513115	4110	4110	4110	4110	1
576	20241121	101500	10509005	4110	4110	4110	4110	0
577	20241121	101400	10509005	4110	4110	4110	4110	0
578	20241121	101300	10509005	4110	4110	4110	4110	0
579	20241121	101200	10509005	4110	4110	4110	4110	10
580	20241121	101100	10467905	4120	4120	4120	4120	0
581	20241121	101000	10467905	4120	4120	4120	4120	0
582	20241121	100900	10467905	4120	4120	4120	4120	0
583	20241121	100800	10467905	4120	4120	4120	4120	0
584	20241121	100700	10467905	4120	4120	4120	4120	3
585	20241121	100600	10455545	4120	4120	4120	4120	0
586	20241121	100500	10455545	4120	4120	4120	4120	1
587	20241121	100400	10451425	4115	4115	4115	4115	1
588	20241121	100300	10447310	4120	4120	4120	4120	16
589	20241121	100200	10381390	4120	4120	4120	4115	19
590	20241121	100100	10303125	4120	4120	4120	4120	0
591	20241121	100000	10303125	4120	4120	4120	4120	0
592	20241121	095900	10303125	4120	4120	4120	4120	0
593	20241121	095800	10303125	4120	4115	4120	4115	3
594	20241121	095700	10290775	4115	4115	4115	4115	1
595	20241121	095600	10286660	4110	4110	4110	4110	0
596	20241121	095500	10286660	4110	4110	4110	4110	0
597	20241121	095400	10286660	4110	4110	4110	4110	0
598	20241121	095300	10286660	4110	4110	4110	4110	0
599	20241121	095200	10286660	4110	4110	4110	4110	0
600	20241121	095100	10286660	4110	4110	4110	4110	0
601	20241121	095000	10286660	4110	4110	4110	4110	0
602	20241121	094900	10286660	4110	4110	4110	4110	0
603	20241121	094800	10286660	4110	4110	4110	4110	1
604	20241121	094700	10282550	4120	4120	4120	4120	0
605	20241121	094600	10282550	4120	4120	4120	4120	0
606	20241121	094500	10282550	4120	4120	4120	4120	0
607	20241121	094400	10282550	4120	4110	4120	4110	1001
608	20241121	094300	6158440	4120	4120	4120	4120	0
609	20241121	094200	6158440	4120	4120	4120	4120	2
610	20241121	094100	6150200	4120	4110	4120	4110	7
611	20241121	094000	6121370	4110	4110	4110	4110	0
612	20241121	093900	6121370	4110	4110	4110	4110	0
613	20241121	093800	6121370	4110	4110	4110	4110	94
614	20241121	093700	5735030	4110	4110	4110	4110	0
615	20241121	093600	5735030	4110	4110	4110	4110	2
616	20241121	093500	5726810	4095	4095	4095	4095	0
617	20241121	093400	5726810	4095	4095	4095	4095	0
618	20241121	093300	5726810	4095	4095	4095	4095	0
619	20241121	093200	5726810	4095	4095	4095	4095	0
620	20241121	093100	5726810	4095	4095	4095	4095	3
621	20241121	093000	5714525	4095	4095	4095	4095	0
622	20241121	092900	5714525	4095	4095	4095	4095	2
623	20241121	092800	5706335	4120	4120	4120	4120	0
624	20241121	092700	5706335	4120	4120	4120	4120	21
625	20241121	092600	5619815	4120	4120	4120	4120	0
626	20241121	092500	5619815	4120	4115	4120	4115	100
627	20241121	092400	5207840	4120	4120	4120	4120	0
628	20241121	092300	5207840	4120	4120	4120	4120	0
629	20241121	092200	5207840	4120	4090	4120	4090	7
630	20241121	092100	5179175	4090	4090	4090	4090	0
631	20241121	092000	5179175	4090	4090	4090	4090	2
632	20241121	091900	5170995	4140	4140	4140	4140	0
633	20241121	091800	5170995	4140	4140	4140	4140	0
634	20241121	091700	5170995	4140	4140	4140	4140	0
635	20241121	091600	5170995	4140	4140	4140	4140	0
636	20241121	091500	5170995	4140	4140	4140	4140	0
637	20241121	091400	5170995	4140	4140	4140	4140	0
638	20241121	091300	5170995	4140	4140	4140	4140	0
639	20241121	091200	5170995	4140	4090	4140	4090	1223
640	20241121	091100	109970	4095	4095	4095	4095	0
641	20241121	091000	109970	4095	4095	4095	4095	0
642	20241121	090900	109970	4095	4095	4095	4095	0
643	20241121	090800	109970	4095	4095	4095	4095	0
644	20241121	090700	109970	4095	4095	4095	4095	0
645	20241121	090600	109970	4095	4095	4095	4095	0
646	20241121	090500	109970	4095	4095	4095	4095	0
647	20241121	090400	109970	4095	4095	4095	4095	0
648	20241121	090300	109970	4095	4095	4095	4095	10
649	20241121	090200	69020	4060	4060	4060	4060	0
650	20241121	090100	69020	4060	4060	4060	4060	0
651	20241121	090000	69020	4060	4060	4060	4060	17