KissMeData/066590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194200	302729030	2985	2985	2985	2985	3323
3	20241120	194100	302729030	2985	2985	2985	2985	0
4	20241120	194000	302729030	2985	2985	2985	2985	0
5	20241120	193900	302729030	2985	2985	2985	2985	0
6	20241120	193800	302729030	2985	2985	2985	2985	0
7	20241120	193700	302729030	2985	2985	2985	2985	0
8	20241120	193600	302729030	2985	2985	2985	2985	0
9	20241120	193500	302729030	2985	2985	2985	2985	0
10	20241120	193400	302729030	2985	2985	2985	2985	0
11	20241120	193300	302729030	2985	2985	2985	2985	0
12	20241120	193200	302729030	2985	2985	2985	2985	0
13	20241120	193100	302729030	2985	2985	2985	2985	0
14	20241120	193000	302729030	2985	2985	2985	2985	0
15	20241120	192900	302729030	2985	2985	2985	2985	0
16	20241120	192800	302729030	2985	2985	2985	2985	0
17	20241120	192700	302729030	2985	2985	2985	2985	0
18	20241120	192600	302729030	2985	2985	2985	2985	0
19	20241120	192500	302729030	2985	2985	2985	2985	0
20	20241120	192400	302729030	2985	2985	2985	2985	0
21	20241120	192300	302729030	2985	2985	2985	2985	0
22	20241120	192200	302729030	2985	2985	2985	2985	0
23	20241120	192100	302729030	2985	2985	2985	2985	0
24	20241120	192000	302729030	2985	2985	2985	2985	0
25	20241120	191900	302729030	2985	2985	2985	2985	0
26	20241120	191800	302729030	2985	2985	2985	2985	0
27	20241120	191700	302729030	2985	2985	2985	2985	0
28	20241120	191600	302729030	2985	2985	2985	2985	0
29	20241120	191500	302729030	2985	2985	2985	2985	0
30	20241120	191400	302729030	2985	2985	2985	2985	0
31	20241120	191300	302729030	2985	2985	2985	2985	0
32	20241120	191200	302729030	2985	2985	2985	2985	3323
33	20241120	191100	302729030	2985	2985	2985	2985	0
34	20241120	191000	302729030	2985	2985	2985	2985	0
35	20241120	190900	302729030	2985	2985	2985	2985	0
36	20241120	190800	302729030	2985	2985	2985	2985	0
37	20241120	190700	302729030	2985	2985	2985	2985	0
38	20241120	190600	302729030	2985	2985	2985	2985	0
39	20241120	190500	302729030	2985	2985	2985	2985	0
40	20241120	190400	302729030	2985	2985	2985	2985	0
41	20241120	190300	302729030	2985	2985	2985	2985	0
42	20241120	190200	302729030	2985	2985	2985	2985	0
43	20241120	190100	302729030	2985	2985	2985	2985	0
44	20241120	190000	302729030	2985	2985	2985	2985	0
45	20241120	185900	302729030	2985	2985	2985	2985	0
46	20241120	185800	302729030	2985	2985	2985	2985	0
47	20241120	185700	302729030	2985	2985	2985	2985	0
48	20241120	185600	302729030	2985	2985	2985	2985	0
49	20241120	185500	302729030	2985	2985	2985	2985	0
50	20241120	185400	302729030	2985	2985	2985	2985	0
51	20241120	185300	302729030	2985	2985	2985	2985	0
52	20241120	185200	302729030	2985	2985	2985	2985	0
53	20241120	185100	302729030	2985	2985	2985	2985	0
54	20241120	185000	302729030	2985	2985	2985	2985	0
55	20241120	184900	302729030	2985	2985	2985	2985	0
56	20241120	184800	302729030	2985	2985	2985	2985	0
57	20241120	184700	302729030	2985	2985	2985	2985	0
58	20241120	184600	302729030	2985	2985	2985	2985	0
59	20241120	184500	302729030	2985	2985	2985	2985	0
60	20241120	184400	302729030	2985	2985	2985	2985	0
61	20241120	184300	302729030	2985	2985	2985	2985	0
62	20241120	184200	302729030	2985	2985	2985	2985	3323
63	20241120	184100	302729030	2985	2985	2985	2985	0
64	20241120	184000	302729030	2985	2985	2985	2985	0
65	20241120	183900	302729030	2985	2985	2985	2985	0
66	20241120	183800	302729030	2985	2985	2985	2985	0
67	20241120	183700	302729030	2985	2985	2985	2985	0
68	20241120	183600	302729030	2985	2985	2985	2985	0
69	20241120	183500	302729030	2985	2985	2985	2985	0
70	20241120	183400	302729030	2985	2985	2985	2985	0
71	20241120	183300	302729030	2985	2985	2985	2985	0
72	20241120	183200	302729030	2985	2985	2985	2985	0
73	20241120	183100	302729030	2985	2985	2985	2985	0
74	20241120	183000	302729030	2985	2985	2985	2985	0
75	20241120	182900	302729030	2985	2985	2985	2985	0
76	20241120	182800	302729030	2985	2985	2985	2985	0
77	20241120	182700	302729030	2985	2985	2985	2985	0
78	20241120	182600	302729030	2985	2985	2985	2985	0
79	20241120	182500	302729030	2985	2985	2985	2985	0
80	20241120	182400	302729030	2985	2985	2985	2985	0
81	20241120	182300	302729030	2985	2985	2985	2985	0
82	20241120	182200	302729030	2985	2985	2985	2985	0
83	20241120	182100	302729030	2985	2985	2985	2985	0
84	20241120	182000	302729030	2985	2985	2985	2985	0
85	20241120	181900	302729030	2985	2985	2985	2985	0
86	20241120	181800	302729030	2985	2985	2985	2985	0
87	20241120	181700	302729030	2985	2985	2985	2985	0
88	20241120	181600	302729030	2985	2985	2985	2985	0
89	20241120	181500	302729030	2985	2985	2985	2985	0
90	20241120	181400	302729030	2985	2985	2985	2985	0
91	20241120	181300	302729030	2985	2985	2985	2985	0
92	20241120	181200	302729030	2985	2985	2985	2985	3323
93	20241120	181100	302729030	2985	2985	2985	2985	0
94	20241120	181000	302729030	2985	2985	2985	2985	0
95	20241120	180900	302729030	2985	2985	2985	2985	0
96	20241120	180800	302729030	2985	2985	2985	2985	0
97	20241120	180700	302729030	2985	2985	2985	2985	0
98	20241120	180600	302729030	2985	2985	2985	2985	0
99	20241120	180500	302729030	2985	2985	2985	2985	0
100	20241120	180400	302729030	2985	2985	2985	2985	0
101	20241120	180300	302729030	2985	2985	2985	2985	0
102	20241120	180200	302729030	2985	2985	2985	2985	0
103	20241120	180100	302729030	2985	2985	2985	2985	0
104	20241120	180000	302729030	2985	2985	2985	2985	0
105	20241120	175900	302729030	2985	2985	2985	2985	0
106	20241120	175800	302729030	2985	2985	2985	2985	0
107	20241120	175700	302729030	2985	2985	2985	2985	0
108	20241120	175600	302729030	2985	2985	2985	2985	0
109	20241120	175500	302729030	2985	2985	2985	2985	0
110	20241120	175400	302729030	2985	2985	2985	2985	0
111	20241120	175300	302729030	2985	2985	2985	2985	0
112	20241120	175200	302729030	2985	2985	2985	2985	0
113	20241120	175100	302729030	2985	2985	2985	2985	0
114	20241120	175000	302729030	2985	2985	2985	2985	0
115	20241120	174900	302729030	2985	2985	2985	2985	0
116	20241120	174800	302729030	2985	2985	2985	2985	0
117	20241120	174700	302729030	2985	2985	2985	2985	0
118	20241120	174600	302729030	2985	2985	2985	2985	0
119	20241120	174500	302729030	2985	2985	2985	2985	0
120	20241120	174400	302729030	2985	2985	2985	2985	0
121	20241120	174300	302729030	2985	2985	2985	2985	0
122	20241120	174200	302729030	2985	2985	2985	2985	3323
123	20241120	174100	302729030	2985	2985	2985	2985	0
124	20241120	174000	302729030	2985	2985	2985	2985	0
125	20241120	173900	302729030	2985	2985	2985	2985	0
126	20241120	173800	302729030	2985	2985	2985	2985	0
127	20241120	173700	302729030	2985	2985	2985	2985	0
128	20241120	173600	302729030	2985	2985	2985	2985	0
129	20241120	173500	302729030	2985	2985	2985	2985	0
130	20241120	173400	302729030	2985	2985	2985	2985	0
131	20241120	173300	302729030	2985	2985	2985	2985	0
132	20241120	173200	302729030	2985	2985	2985	2985	0
133	20241120	173100	302729030	2985	2985	2985	2985	0
134	20241120	173000	302729030	2985	2985	2985	2985	0
135	20241120	172900	302729030	2985	2985	2985	2985	0
136	20241120	172800	302729030	2985	2985	2985	2985	0
137	20241120	172700	302729030	2985	2985	2985	2985	0
138	20241120	172600	302729030	2985	2985	2985	2985	0
139	20241120	172500	302729030	2985	2985	2985	2985	0
140	20241120	172400	302729030	2985	2985	2985	2985	0
141	20241120	172300	302729030	2985	2985	2985	2985	0
142	20241120	172200	302729030	2985	2985	2985	2985	0
143	20241120	172100	302729030	2985	2985	2985	2985	0
144	20241120	172000	302729030	2985	2985	2985	2985	0
145	20241120	171900	302729030	2985	2985	2985	2985	0
146	20241120	171800	302729030	2985	2985	2985	2985	0
147	20241120	171700	302729030	2985	2985	2985	2985	0
148	20241120	171600	302729030	2985	2985	2985	2985	0
149	20241120	171500	302729030	2985	2985	2985	2985	0
150	20241120	171400	302729030	2985	2985	2985	2985	0
151	20241120	171300	302729030	2985	2985	2985	2985	0
152	20241120	171200	302729030	2985	2985	2985	2985	3323
153	20241120	171100	302729030	2985	2985	2985	2985	0
154	20241120	171000	302729030	2985	2985	2985	2985	0
155	20241120	170900	302729030	2985	2985	2985	2985	0
156	20241120	170800	302729030	2985	2985	2985	2985	0
157	20241120	170700	302729030	2985	2985	2985	2985	0
158	20241120	170600	302729030	2985	2985	2985	2985	0
159	20241120	170500	302729030	2985	2985	2985	2985	0
160	20241120	170400	302729030	2985	2985	2985	2985	0
161	20241120	170300	302729030	2985	2985	2985	2985	0
162	20241120	170200	302729030	2985	2985	2985	2985	0
163	20241120	170100	302729030	2985	2985	2985	2985	0
164	20241120	170000	302729030	2985	2985	2985	2985	0
165	20241120	165900	302729030	2985	2985	2985	2985	0
166	20241120	165800	302729030	2985	2985	2985	2985	0
167	20241120	165700	302729030	2985	2985	2985	2985	0
168	20241120	165600	302729030	2985	2985	2985	2985	0
169	20241120	165500	302729030	2985	2985	2985	2985	0
170	20241120	165400	302729030	2985	2985	2985	2985	0
171	20241120	165300	302729030	2985	2985	2985	2985	0
172	20241120	165200	302729030	2985	2985	2985	2985	0
173	20241120	165100	302729030	2985	2985	2985	2985	0
174	20241120	165000	302729030	2985	2985	2985	2985	0
175	20241120	164900	302729030	2985	2985	2985	2985	0
176	20241120	164800	302729030	2985	2985	2985	2985	0
177	20241120	164700	302729030	2985	2985	2985	2985	0
178	20241120	164600	302729030	2985	2985	2985	2985	0
179	20241120	164500	302729030	2985	2985	2985	2985	0
180	20241120	164400	302729030	2985	2985	2985	2985	0
181	20241120	164300	302729030	2985	2985	2985	2985	0
182	20241120	164200	302729030	2985	2985	2985	2985	3323
183	20241120	164100	302729030	2985	2985	2985	2985	0
184	20241120	164000	302729030	2985	2985	2985	2985	0
185	20241120	163900	302729030	2985	2985	2985	2985	0
186	20241120	163800	302729030	2985	2985	2985	2985	0
187	20241120	163700	302729030	2985	2985	2985	2985	0
188	20241120	163600	302729030	2985	2985	2985	2985	0
189	20241120	163500	302729030	2985	2985	2985	2985	0
190	20241120	163400	302729030	2985	2985	2985	2985	0
191	20241120	163300	302729030	2985	2985	2985	2985	0
192	20241120	163200	302729030	2985	2985	2985	2985	0
193	20241120	163100	302729030	2985	2985	2985	2985	0
194	20241120	163000	302729030	2985	2985	2985	2985	0
195	20241120	162900	302729030	2985	2985	2985	2985	0
196	20241120	162800	302729030	2985	2985	2985	2985	0
197	20241120	162700	302729030	2985	2985	2985	2985	0
198	20241120	162600	302729030	2985	2985	2985	2985	0
199	20241120	162500	302729030	2985	2985	2985	2985	0
200	20241120	162400	302729030	2985	2985	2985	2985	0
201	20241120	162300	302729030	2985	2985	2985	2985	0
202	20241120	162200	302729030	2985	2985	2985	2985	0
203	20241120	162100	302729030	2985	2985	2985	2985	0
204	20241120	162000	302729030	2985	2985	2985	2985	0
205	20241120	161900	302729030	2985	2985	2985	2985	0
206	20241120	161800	302729030	2985	2985	2985	2985	0
207	20241120	161700	302729030	2985	2985	2985	2985	0
208	20241120	161600	302729030	2985	2985	2985	2985	0
209	20241120	161500	302729030	2985	2985	2985	2985	0
210	20241120	161400	302729030	2985	2985	2985	2985	0
211	20241120	161300	302729030	2985	2985	2985	2985	0
212	20241120	161200	302729030	2985	2985	2985	2985	3323
213	20241120	161100	302729030	2985	2985	2985	2985	0
214	20241120	161000	302729030	2985	2985	2985	2985	0
215	20241120	160900	302729030	2985	2985	2985	2985	0
216	20241120	160800	302729030	2985	2985	2985	2985	0
217	20241120	160700	302729030	2985	2985	2985	2985	0
218	20241120	160600	302729030	2985	2985	2985	2985	0
219	20241120	160500	302729030	2985	2985	2985	2985	0
220	20241120	160400	302729030	2985	2985	2985	2985	0
221	20241120	160300	302729030	2985	2985	2985	2985	0
222	20241120	160200	302729030	2985	2985	2985	2985	0
223	20241120	160100	302729030	2985	2985	2985	2985	0
224	20241120	160000	302729030	2985	2985	2985	2985	0
225	20241120	155900	302729030	2985	2985	2985	2985	0
226	20241120	155800	302729030	2985	2985	2985	2985	0
227	20241120	155700	302729030	2985	2985	2985	2985	0
228	20241120	155600	302729030	2985	2985	2985	2985	0
229	20241120	155500	302729030	2985	2985	2985	2985	0
230	20241120	155400	302729030	2985	2985	2985	2985	0
231	20241120	155300	302729030	2985	2985	2985	2985	0
232	20241120	155200	302729030	2985	2985	2985	2985	0
233	20241120	155100	302729030	2985	2985	2985	2985	0
234	20241120	155000	302729030	2985	2985	2985	2985	0
235	20241120	154900	302729030	2985	2985	2985	2985	0
236	20241120	154800	302729030	2985	2985	2985	2985	0
237	20241120	154700	302729030	2985	2985	2985	2985	0
238	20241120	154600	302729030	2985	2985	2985	2985	0
239	20241120	154500	302729030	2985	2985	2985	2985	0
240	20241120	154400	302729030	2985	2985	2985	2985	0
241	20241120	154300	302729030	2985	2985	2985	2985	0
242	20241120	154200	302729030	2985	2985	2985	2985	3323
243	20241120	154100	302729030	2985	2985	2985	2985	0
244	20241120	154000	302729030	2985	2985	2985	2985	0
245	20241120	153900	302729030	2985	2985	2985	2985	0
246	20241120	153800	302729030	2985	2985	2985	2985	0
247	20241120	153700	302729030	2985	2985	2985	2985	0
248	20241120	153600	302729030	2985	2985	2985	2985	0
249	20241120	153500	302729030	2985	2985	2985	2985	0
250	20241120	153400	302729030	2985	2985	2985	2985	0
251	20241120	153300	302729030	2985	2985	2985	2985	0
252	20241120	153200	302729030	2985	2985	2985	2985	0
253	20241120	153100	302729030	2985	2985	2985	2985	0
254	20241120	153000	302729030	2985	2985	2985	2985	3323
255	20241120	152900	292809875	2990	2990	2990	2990	0
256	20241120	152800	292809875	2990	2990	2990	2990	0
257	20241120	152700	292809875	2990	2990	2990	2990	0
258	20241120	152600	292809875	2990	2990	2990	2990	0
259	20241120	152500	292809875	2990	2990	2990	2990	0
260	20241120	152400	292809875	2990	2990	2990	2990	0
261	20241120	152300	292809875	2990	2990	2990	2990	0
262	20241120	152200	292809875	2990	2990	2990	2990	0
263	20241120	152100	292809875	2990	2990	2990	2990	0
264	20241120	152000	292809875	2990	2990	2990	2990	0
265	20241120	151900	292809875	2990	2990	2990	2990	5
266	20241120	151800	292794925	2995	2995	2995	2995	0
267	20241120	151700	292794925	2995	2995	2995	2995	0
268	20241120	151600	292794925	2995	2995	2995	2995	0
269	20241120	151500	292794925	2995	2995	2995	2995	0
270	20241120	151400	292794925	2995	2995	2995	2995	0
271	20241120	151300	292794925	2995	2990	2995	2990	2
272	20241120	151200	292788940	2985	2990	2990	2985	650
273	20241120	151100	290848275	2990	2990	2990	2990	0
274	20241120	151000	290848275	2990	2990	2990	2990	18
275	20241120	150900	290794455	2985	2985	2985	2985	0
276	20241120	150800	290794455	2985	2985	2985	2985	0
277	20241120	150700	290794455	2985	2985	2985	2985	0
278	20241120	150600	290794455	2985	2990	2990	2985	1000
279	20241120	150500	287807450	3000	2990	3000	2990	845
280	20241120	150400	285280890	3000	3000	3000	3000	0
281	20241120	150300	285280890	3000	3000	3000	3000	0
282	20241120	150200	285280890	3000	3000	3000	3000	1
283	20241120	150100	285277890	2990	2990	2990	2990	30
284	20241120	150000	285188190	3000	3000	3000	3000	0
285	20241120	145900	285188190	3000	3000	3000	3000	0
286	20241120	145800	285188190	3000	3000	3000	3000	0
287	20241120	145700	285188190	3000	3000	3000	3000	0
288	20241120	145600	285188190	3000	3000	3000	3000	0
289	20241120	145500	285188190	3000	3000	3000	3000	0
290	20241120	145400	285188190	3000	3000	3000	3000	0
291	20241120	145300	285188190	3000	3000	3000	3000	1
292	20241120	145200	285185190	2990	2990	2990	2990	0
293	20241120	145100	285185190	2990	2990	2990	2990	0
294	20241120	145000	285185190	2990	2990	2990	2990	0
295	20241120	144900	285185190	2990	2995	2995	2990	13521
296	20241120	144800	244743565	3000	3000	3000	3000	66
297	20241120	144700	244545565	3005	3005	3005	3005	0
298	20241120	144600	244545565	3005	3005	3005	3005	0
299	20241120	144500	244545565	3005	3005	3005	3005	50
300	20241120	144400	244395315	3005	3005	3005	3005	0
301	20241120	144300	244395315	3005	3005	3005	3005	52
302	20241120	144200	244239055	3005	3005	3005	3005	0
303	20241120	144100	244239055	3005	3005	3005	3005	16
304	20241120	144000	244190975	3010	3010	3010	3010	0
305	20241120	143900	244190975	3010	3010	3010	3010	0
306	20241120	143800	244190975	3010	3010	3010	3010	0
307	20241120	143700	244190975	3010	3010	3010	3010	0
308	20241120	143600	244190975	3010	3010	3010	3010	0
309	20241120	143500	244190975	3010	3010	3010	3010	0
310	20241120	143400	244190975	3010	3010	3010	3010	0
311	20241120	143300	244190975	3010	3010	3010	3010	0
312	20241120	143200	244190975	3010	3010	3010	3010	0
313	20241120	143100	244190975	3010	3010	3010	3000	1440
314	20241120	143000	239857495	3010	3010	3010	3010	0
315	20241120	142900	239857495	3010	3010	3010	3010	0
316	20241120	142800	239857495	3010	3010	3010	3010	0
317	20241120	142700	239857495	3010	3010	3010	3010	0
318	20241120	142600	239857495	3010	3010	3010	3010	0
319	20241120	142500	239857495	3010	3010	3010	3010	0
320	20241120	142400	239857495	3010	3010	3010	3010	6
321	20241120	142300	239839435	3010	3010	3010	3000	3
322	20241120	142200	239830415	3000	3000	3000	3000	0
323	20241120	142100	239830415	3000	3000	3000	3000	0
324	20241120	142000	239830415	3000	3000	3000	3000	0
325	20241120	141900	239830415	3000	3010	3010	3000	19
326	20241120	141800	239773235	3010	3010	3010	3010	0
327	20241120	141700	239773235	3010	3010	3010	3010	0
328	20241120	141600	239773235	3010	3010	3010	3010	0
329	20241120	141500	239773235	3010	3010	3010	3010	0
330	20241120	141400	239773235	3010	3010	3010	3010	0
331	20241120	141300	239773235	3010	3010	3010	3010	0
332	20241120	141200	239773235	3010	3010	3010	3010	0
333	20241120	141100	239773235	3010	3010	3010	3010	0
334	20241120	141000	239773235	3010	3010	3010	3010	0
335	20241120	140900	239773235	3010	3010	3010	3010	0
336	20241120	140800	239773235	3010	3010	3010	3010	0
337	20241120	140700	239773235	3010	3010	3010	3010	0
338	20241120	140600	239773235	3010	3010	3010	3010	0
339	20241120	140500	239773235	3010	3010	3010	3010	0
340	20241120	140400	239773235	3010	3010	3010	3010	0
341	20241120	140300	239773235	3010	3010	3010	3010	0
342	20241120	140200	239773235	3010	3010	3010	3010	0
343	20241120	140100	239773235	3010	3010	3010	3010	1
344	20241120	140000	239770225	2995	2995	2995	2995	0
345	20241120	135900	239770225	2995	2995	2995	2995	0
346	20241120	135800	239770225	2995	2995	2995	2995	46
347	20241120	135700	239632455	3010	3010	3010	3010	0
348	20241120	135600	239632455	3010	3010	3010	3010	0
349	20241120	135500	239632455	3010	3010	3010	3010	0
350	20241120	135400	239632455	3010	3010	3010	3010	0
351	20241120	135300	239632455	3010	3010	3010	3010	1
352	20241120	135200	239629445	3000	3000	3000	3000	13151
353	20241120	135100	200176445	2995	2995	2995	2995	30
354	20241120	135000	200086595	3000	3000	3000	3000	0
355	20241120	134900	200086595	3000	3000	3000	3000	0
356	20241120	134800	200086595	3000	3000	3000	3000	0
357	20241120	134700	200086595	3000	3000	3000	3000	0
358	20241120	134600	200086595	3000	3000	3000	3000	0
359	20241120	134500	200086595	3000	3000	3000	3000	0
360	20241120	134400	200086595	3000	3000	3000	3000	0
361	20241120	134300	200086595	3000	3000	3000	3000	0
362	20241120	134200	200086595	3000	3000	3000	3000	0
363	20241120	134100	200086595	3000	3000	3000	3000	0
364	20241120	134000	200086595	3000	3000	3000	3000	0
365	20241120	133900	200086595	3000	3000	3000	3000	200
366	20241120	133800	199486595	2995	2995	2995	2995	0
367	20241120	133700	199486595	2995	2995	2995	2995	0
368	20241120	133600	199486595	2995	2995	2995	2995	0
369	20241120	133500	199486595	2995	3000	3000	2995	613
370	20241120	133400	197647825	3000	3000	3000	3000	0
371	20241120	133300	197647825	3000	3000	3000	3000	0
372	20241120	133200	197647825	3000	3000	3000	3000	0
373	20241120	133100	197647825	3000	3000	3000	3000	75
374	20241120	133000	197422825	3000	3000	3000	3000	10
375	20241120	132900	197392825	3000	3005	3005	3000	110
376	20241120	132800	197062325	3010	3010	3010	3010	0
377	20241120	132700	197062325	3010	3010	3010	3010	0
378	20241120	132600	197062325	3010	3010	3010	3010	0
379	20241120	132500	197062325	3010	3010	3010	3010	0
380	20241120	132400	197062325	3010	3010	3010	3010	0
381	20241120	132300	197062325	3010	3010	3010	3010	0
382	20241120	132200	197062325	3010	3010	3010	3010	0
383	20241120	132100	197062325	3010	3010	3010	3010	0
384	20241120	132000	197062325	3010	3010	3010	3010	0
385	20241120	131900	197062325	3010	3010	3010	3010	0
386	20241120	131800	197062325	3010	3010	3010	3010	0
387	20241120	131700	197062325	3010	3010	3010	3010	0
388	20241120	131600	197062325	3010	3010	3010	3010	0
389	20241120	131500	197062325	3010	3010	3010	3010	0
390	20241120	131400	197062325	3010	3010	3010	3010	0
391	20241120	131300	197062325	3010	3010	3010	3010	0
392	20241120	131200	197062325	3010	3010	3010	3010	0
393	20241120	131100	197062325	3010	3010	3010	3010	1
394	20241120	131000	197059315	3010	3010	3010	3010	0
395	20241120	130900	197059315	3010	3010	3010	3010	0
396	20241120	130800	197059315	3010	3010	3010	3010	0
397	20241120	130700	197059315	3010	3010	3010	3010	0
398	20241120	130600	197059315	3010	3010	3010	3010	0
399	20241120	130500	197059315	3010	3010	3010	3010	0
400	20241120	130400	197059315	3010	3010	3010	3010	0
401	20241120	130300	197059315	3010	3010	3010	3010	0
402	20241120	130200	197059315	3010	3010	3010	3010	0
403	20241120	130100	197059315	3010	3010	3010	3010	0
404	20241120	130000	197059315	3010	3010	3010	3010	0
405	20241120	125900	197059315	3010	3010	3010	3010	0
406	20241120	125800	197059315	3010	3010	3010	3010	0
407	20241120	125700	197059315	3010	3010	3010	3010	1
408	20241120	125600	197056305	3010	3010	3010	3010	0
409	20241120	125500	197056305	3010	3010	3010	3010	0
410	20241120	125400	197056305	3010	3010	3010	3010	0
411	20241120	125300	197056305	3010	3010	3010	3010	0
412	20241120	125200	197056305	3010	3010	3010	3010	0
413	20241120	125100	197056305	3010	3010	3010	3010	0
414	20241120	125000	197056305	3010	3010	3010	3010	10
415	20241120	124900	197026205	3015	3015	3015	3015	0
416	20241120	124800	197026205	3015	3015	3015	3015	2
417	20241120	124700	197020175	3015	3015	3015	3015	0
418	20241120	124600	197020175	3015	3015	3015	3015	0
419	20241120	124500	197020175	3015	3015	3015	3015	0
420	20241120	124400	197020175	3015	3015	3015	3015	0
421	20241120	124300	197020175	3015	3015	3015	3015	0
422	20241120	124200	197020175	3015	3015	3015	3015	0
423	20241120	124100	197020175	3015	3015	3015	3015	0
424	20241120	124000	197020175	3015	3015	3015	3015	1
425	20241120	123900	197017160	2990	2990	2990	2990	0
426	20241120	123800	197017160	2990	2990	2990	2990	0
427	20241120	123700	197017160	2990	3000	3000	2990	3685
428	20241120	123600	185996850	3000	3000	3000	3000	0
429	20241120	123500	185996850	3000	3000	3000	3000	0
430	20241120	123400	185996850	3000	3000	3000	3000	0
431	20241120	123300	185996850	3000	3000	3000	3000	100
432	20241120	123200	185696850	3000	3000	3000	3000	0
433	20241120	123100	185696850	3000	3000	3000	3000	26
434	20241120	123000	185618850	3000	3000	3000	3000	0
435	20241120	122900	185618850	3000	3000	3000	3000	0
436	20241120	122800	185618850	3000	3000	3000	3000	1
437	20241120	122700	185615850	3005	3005	3005	3005	0
438	20241120	122600	185615850	3005	3005	3005	3005	3
439	20241120	122500	185606835	3005	3005	3005	3005	0
440	20241120	122400	185606835	3005	3005	3005	3005	649
441	20241120	122300	183656590	3010	3010	3010	3010	500
442	20241120	122200	182151590	3005	3005	3005	3005	0
443	20241120	122100	182151590	3005	3005	3005	3005	0
444	20241120	122000	182151590	3005	3005	3005	3005	0
445	20241120	121900	182151590	3005	3005	3005	3005	0
446	20241120	121800	182151590	3005	3005	3005	3005	10
447	20241120	121700	182121540	3015	3015	3015	3015	0
448	20241120	121600	182121540	3015	3015	3015	3015	0
449	20241120	121500	182121540	3015	3015	3015	3015	0
450	20241120	121400	182121540	3015	3015	3015	3015	0
451	20241120	121300	182121540	3015	3015	3015	3015	0
452	20241120	121200	182121540	3015	3015	3015	3015	264
453	20241120	121100	181325580	3015	3015	3015	3015	731
454	20241120	121000	179121615	3015	3015	3015	3015	10
455	20241120	120900	179091465	3015	3015	3015	3015	0
456	20241120	120800	179091465	3015	3015	3015	3015	0
457	20241120	120700	179091465	3015	3015	3015	3015	0
458	20241120	120600	179091465	3015	3015	3015	3015	0
459	20241120	120500	179091465	3015	3015	3015	3015	1
460	20241120	120400	179088450	3010	3010	3010	3010	0
461	20241120	120300	179088450	3010	3010	3010	3010	0
462	20241120	120200	179088450	3010	3010	3010	3010	1730
463	20241120	120100	173881150	3010	3010	3010	3010	351
464	20241120	120000	172824640	3005	3005	3005	3005	955
465	20241120	115900	169954865	3005	3005	3005	3005	1
466	20241120	115800	169951860	3005	3005	3005	3005	0
467	20241120	115700	169951860	3005	3005	3005	3005	0
468	20241120	115600	169951860	3005	3005	3005	3005	0
469	20241120	115500	169951860	3005	3005	3005	3005	0
470	20241120	115400	169951860	3005	3005	3005	3005	0
471	20241120	115300	169951860	3005	3005	3005	3005	0
472	20241120	115200	169951860	3005	3005	3005	3005	0
473	20241120	115100	169951860	3005	3005	3005	3005	0
474	20241120	115000	169951860	3005	3005	3005	3005	0
475	20241120	114900	169951860	3005	3005	3005	3005	0
476	20241120	114800	169951860	3005	3005	3005	3005	0
477	20241120	114700	169951860	3005	3005	3005	3005	0
478	20241120	114600	169951860	3005	3005	3005	3005	0
479	20241120	114500	169951860	3005	3005	3005	3005	0
480	20241120	114400	169951860	3005	3005	3005	3005	0
481	20241120	114300	169951860	3005	3005	3005	3005	3059
482	20241120	114200	160759565	3005	3005	3005	3005	0
483	20241120	114100	160759565	3005	3005	3005	3005	0
484	20241120	114000	160759565	3005	2990	3005	2990	13816
485	20241120	113900	119402530	2990	2990	2990	2990	0
486	20241120	113800	119402530	2990	2990	2990	2990	0
487	20241120	113700	119402530	2990	2990	2990	2990	2293
488	20241120	113600	112546460	2995	2995	2995	2995	0
489	20241120	113500	112546460	2995	2995	2995	2995	0
490	20241120	113400	112546460	2995	2995	2995	2995	0
491	20241120	113300	112546460	2995	2995	2995	2995	400
492	20241120	113200	111348460	2990	2990	2990	2990	50
493	20241120	113100	111198960	2990	2995	2995	2990	838
494	20241120	113000	108693210	3000	3000	3000	3000	0
495	20241120	112900	108693210	3000	3000	3000	3000	350
496	20241120	112800	107643210	3000	3000	3000	3000	0
497	20241120	112700	107643210	3000	3000	3000	3000	1
498	20241120	112600	107640210	2995	2995	2995	2995	0
499	20241120	112500	107640210	2995	2995	2995	2995	0
500	20241120	112400	107640210	2995	2995	2995	2995	0
501	20241120	112300	107640210	2995	2995	2995	2995	0
502	20241120	112200	107640210	2995	2995	2995	2995	10
503	20241120	112100	107610260	2990	2990	2990	2990	100
504	20241120	112000	107311260	2990	2990	2990	2990	0
505	20241120	111900	107311260	2990	2990	2990	2990	0
506	20241120	111800	107311260	2990	2990	2990	2990	2
507	20241120	111700	107305280	2995	2995	2995	2995	0
508	20241120	111600	107305280	2995	2995	2995	2995	0
509	20241120	111500	107305280	2995	2995	2995	2995	0
510	20241120	111400	107305280	2995	2995	2995	2995	0
511	20241120	111300	107305280	2995	2995	2995	2995	0
512	20241120	111200	107305280	2995	2995	2995	2995	370
513	20241120	111100	106197130	2995	2995	3000	2995	35
514	20241120	111000	106092300	2995	2995	2995	2995	213
515	20241120	110900	105454365	2995	2995	2995	2995	0
516	20241120	110800	105454365	2995	2995	2995	2995	20
517	20241120	110700	105394465	2995	3000	3000	2995	148
518	20241120	110600	104950865	3000	3000	3000	3000	0
519	20241120	110500	104950865	3000	3000	3000	3000	2
520	20241120	110400	104944865	3000	3000	3000	3000	0
521	20241120	110300	104944865	3000	3000	3000	3000	0
522	20241120	110200	104944865	3000	3000	3000	2995	38
523	20241120	110100	104830930	3000	3000	3000	3000	20
524	20241120	110000	104770930	2990	2990	2990	2990	0
525	20241120	105900	104770930	2990	2990	2990	2990	0
526	20241120	105800	104770930	2990	2990	2990	2990	0
527	20241120	105700	104770930	2990	2990	2990	2990	0
528	20241120	105600	104770930	2990	2990	2990	2990	0
529	20241120	105500	104770930	2990	2990	2990	2990	0
530	20241120	105400	104770930	2990	2990	2990	2990	0
531	20241120	105300	104770930	2990	2990	2990	2990	0
532	20241120	105200	104770930	2990	2990	2990	2990	0
533	20241120	105100	104770930	2990	2990	2990	2990	0
534	20241120	105000	104770930	2990	2990	2990	2990	0
535	20241120	104900	104770930	2990	2990	2990	2990	0
536	20241120	104800	104770930	2990	2990	2990	2990	0
537	20241120	104700	104770930	2990	2990	2990	2990	0
538	20241120	104600	104770930	2990	2990	2990	2990	0
539	20241120	104500	104770930	2990	2990	2990	2990	49
540	20241120	104400	104624420	2990	2990	2990	2990	0
541	20241120	104300	104624420	2990	2995	2995	2990	70
542	20241120	104200	104414815	2995	2995	2995	2995	5
543	20241120	104100	104399840	2995	2995	2995	2995	5
544	20241120	104000	104384865	2995	2995	2995	2995	0
545	20241120	103900	104384865	2995	2995	2995	2995	0
546	20241120	103800	104384865	2995	2995	2995	2995	0
547	20241120	103700	104384865	2995	2995	2995	2995	578
548	20241120	103600	102653755	2990	2990	2990	2990	423
549	20241120	103500	101388985	2990	2990	2990	2990	0
550	20241120	103400	101388985	2990	2990	2990	2990	0
551	20241120	103300	101388985	2990	2990	2990	2990	20
552	20241120	103200	101329185	2995	2995	2995	2995	0
553	20241120	103100	101329185	2995	2995	2995	2995	0
554	20241120	103000	101329185	2995	2995	2995	2995	400
555	20241120	102900	100131185	2990	2990	2990	2990	1766
556	20241120	102800	94850845	2985	2985	2985	2985	321
557	20241120	102700	93892660	2985	2990	2990	2985	250
558	20241120	102600	93146160	2990	2990	2990	2990	50
559	20241120	102500	92996660	2990	2990	2990	2990	25
560	20241120	102400	92921910	2990	2990	2990	2990	4593
561	20241120	102300	79188840	2990	2990	2990	2990	0
562	20241120	102200	79188840	2990	2990	2990	2990	814
563	20241120	102100	76754980	2990	2995	2995	2990	62
564	20241120	102000	76569590	2995	2995	2995	2995	0
565	20241120	101900	76569590	2995	2995	2995	2995	0
566	20241120	101800	76569590	2995	2995	2995	2995	0
567	20241120	101700	76569590	2995	2995	2995	2995	366
568	20241120	101600	75473420	2995	3000	3000	2995	9
569	20241120	101500	75446460	2995	2995	2995	2995	0
570	20241120	101400	75446460	2995	2995	2995	2995	0
571	20241120	101300	75446460	2995	2995	2995	2995	0
572	20241120	101200	75446460	2995	2995	2995	2995	0
573	20241120	101100	75446460	2995	2995	2995	2995	50
574	20241120	101000	75296710	2995	2995	2995	2995	0
575	20241120	100900	75296710	2995	2995	2995	2995	0
576	20241120	100800	75296710	2995	2995	2995	2995	0
577	20241120	100700	75296710	2995	2995	2995	2995	427
578	20241120	100600	74017845	2995	2995	2995	2995	573
579	20241120	100500	72301710	2995	2995	2995	2995	0
580	20241120	100400	72301710	2995	2995	2995	2995	0
581	20241120	100300	72301710	2995	2995	2995	2995	0
582	20241120	100200	72301710	2995	2995	2995	2995	5703
583	20241120	100100	55221225	3000	3000	3000	3000	0
584	20241120	100000	55221225	3000	3000	3000	3000	0
585	20241120	095900	55221225	3000	3000	3000	3000	0
586	20241120	095800	55221225	3000	3000	3000	3000	10
587	20241120	095700	55191225	3000	3000	3000	3000	19
588	20241120	095600	55134225	3000	3000	3000	3000	0
589	20241120	095500	55134225	3000	3000	3000	3000	301
590	20241120	095400	54231225	3000	3000	3000	3000	0
591	20241120	095300	54231225	3000	3000	3000	3000	0
592	20241120	095200	54231225	3000	3000	3000	3000	3
593	20241120	095100	54222225	3000	3000	3000	3000	12
594	20241120	095000	54186225	2995	2995	2995	2995	0
595	20241120	094900	54186225	2995	2995	2995	2995	0
596	20241120	094800	54186225	2995	2995	2995	2995	200
597	20241120	094700	53587225	2995	2995	2995	2995	6931
598	20241120	094600	32828880	2995	2995	2995	2995	15
599	20241120	094500	32783955	3000	3000	3000	3000	20
600	20241120	094400	32723955	3000	2995	3000	2995	46
601	20241120	094300	32586165	3000	3000	3000	3000	56
602	20241120	094200	32418165	3000	3000	3000	2995	88
603	20241120	094100	32154340	3000	3000	3000	3000	1500
604	20241120	094000	27654340	3000	3000	3000	3000	329
605	20241120	093900	26667340	2995	2995	2995	2995	0
606	20241120	093800	26667340	2995	2995	2995	2995	110
607	20241120	093700	26337890	2995	2995	2995	2995	0
608	20241120	093600	26337890	2995	2995	2995	2995	300
609	20241120	093500	25439390	2995	2995	2995	2995	260
610	20241120	093400	24660690	3000	3000	3000	3000	1
611	20241120	093300	24657690	2995	2995	2995	2995	31
612	20241120	093200	24564845	3005	3005	3005	3005	0
613	20241120	093100	24564845	3005	3005	3005	3005	1
614	20241120	093000	24561840	2995	2995	2995	2995	43
615	20241120	092900	24433055	2995	2995	2995	2995	0
616	20241120	092800	24433055	2995	2995	2995	2995	408
617	20241120	092700	23211095	2995	3000	3000	2995	1182
618	20241120	092600	19670800	3000	3005	3005	3000	17
619	20241120	092500	19619795	3000	3000	3000	3000	18
620	20241120	092400	19565795	3000	3000	3000	3000	0
621	20241120	092300	19565795	3000	3000	3000	3000	10
622	20241120	092200	19535795	2995	3000	3000	2995	60
623	20241120	092100	19355815	3005	3005	3005	3005	1
624	20241120	092000	19352810	3000	2995	3000	2995	50
625	20241120	091900	19203015	2995	2995	2995	2995	0
626	20241120	091800	19203015	2995	2995	2995	2995	46
627	20241120	091700	19065245	3010	3010	3010	3010	0
628	20241120	091600	19065245	3010	3010	3010	3010	1
629	20241120	091500	19062235	2995	2995	2995	2995	0
630	20241120	091400	19062235	2995	2995	2995	2995	0
631	20241120	091300	19062235	2995	2995	2995	2995	0
632	20241120	091200	19062235	2995	2995	2995	2995	34
633	20241120	091100	18960405	2995	2995	2995	2995	0
634	20241120	091000	18960405	2995	2995	2995	2995	0
635	20241120	090900	18960405	2995	2995	2995	2995	500
636	20241120	090800	17462905	2995	2995	2995	2995	0
637	20241120	090700	17462905	2995	2995	2995	2995	2082
638	20241120	090600	11227315	2995	3000	3000	2995	200
639	20241120	090500	10628310	3010	3010	3010	3010	0
640	20241120	090400	10628310	3010	3010	3010	3010	0
641	20241120	090300	10628310	3010	3010	3010	3010	0
642	20241120	090200	10628310	3010	3010	3010	3010	0
643	20241120	090100	10628310	3010	3010	3010	3010	0
644	20241120	090000	10628310	3010	3010	3010	3010	3531