KissMeData/104540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200800	28081780	5280	5280	5280	5280	169
3	20241120	200700	28081780	5280	5280	5280	5280	0
4	20241120	200600	28081780	5280	5280	5280	5280	0
5	20241120	200500	28081780	5280	5280	5280	5280	0
6	20241120	200400	28081780	5280	5280	5280	5280	0
7	20241120	200300	28081780	5280	5280	5280	5280	0
8	20241120	200200	28081780	5280	5280	5280	5280	0
9	20241120	200100	28081780	5280	5280	5280	5280	0
10	20241120	200000	28081780	5280	5280	5280	5280	0
11	20241120	195900	28081780	5280	5280	5280	5280	0
12	20241120	195800	28081780	5280	5280	5280	5280	0
13	20241120	195700	28081780	5280	5280	5280	5280	0
14	20241120	195600	28081780	5280	5280	5280	5280	0
15	20241120	195500	28081780	5280	5280	5280	5280	0
16	20241120	195400	28081780	5280	5280	5280	5280	0
17	20241120	195300	28081780	5280	5280	5280	5280	0
18	20241120	195200	28081780	5280	5280	5280	5280	0
19	20241120	195100	28081780	5280	5280	5280	5280	0
20	20241120	195000	28081780	5280	5280	5280	5280	0
21	20241120	194900	28081780	5280	5280	5280	5280	0
22	20241120	194800	28081780	5280	5280	5280	5280	0
23	20241120	194700	28081780	5280	5280	5280	5280	0
24	20241120	194600	28081780	5280	5280	5280	5280	0
25	20241120	194500	28081780	5280	5280	5280	5280	0
26	20241120	194400	28081780	5280	5280	5280	5280	0
27	20241120	194300	28081780	5280	5280	5280	5280	0
28	20241120	194200	28081780	5280	5280	5280	5280	0
29	20241120	194100	28081780	5280	5280	5280	5280	0
30	20241120	194000	28081780	5280	5280	5280	5280	0
31	20241120	193900	28081780	5280	5280	5280	5280	0
32	20241120	193800	28081780	5280	5280	5280	5280	169
33	20241120	193700	28081780	5280	5280	5280	5280	0
34	20241120	193600	28081780	5280	5280	5280	5280	0
35	20241120	193500	28081780	5280	5280	5280	5280	0
36	20241120	193400	28081780	5280	5280	5280	5280	0
37	20241120	193300	28081780	5280	5280	5280	5280	0
38	20241120	193200	28081780	5280	5280	5280	5280	0
39	20241120	193100	28081780	5280	5280	5280	5280	0
40	20241120	193000	28081780	5280	5280	5280	5280	0
41	20241120	192900	28081780	5280	5280	5280	5280	0
42	20241120	192800	28081780	5280	5280	5280	5280	0
43	20241120	192700	28081780	5280	5280	5280	5280	0
44	20241120	192600	28081780	5280	5280	5280	5280	0
45	20241120	192500	28081780	5280	5280	5280	5280	0
46	20241120	192400	28081780	5280	5280	5280	5280	0
47	20241120	192300	28081780	5280	5280	5280	5280	0
48	20241120	192200	28081780	5280	5280	5280	5280	0
49	20241120	192100	28081780	5280	5280	5280	5280	0
50	20241120	192000	28081780	5280	5280	5280	5280	0
51	20241120	191900	28081780	5280	5280	5280	5280	0
52	20241120	191800	28081780	5280	5280	5280	5280	0
53	20241120	191700	28081780	5280	5280	5280	5280	0
54	20241120	191600	28081780	5280	5280	5280	5280	0
55	20241120	191500	28081780	5280	5280	5280	5280	0
56	20241120	191400	28081780	5280	5280	5280	5280	0
57	20241120	191300	28081780	5280	5280	5280	5280	0
58	20241120	191200	28081780	5280	5280	5280	5280	0
59	20241120	191100	28081780	5280	5280	5280	5280	0
60	20241120	191000	28081780	5280	5280	5280	5280	0
61	20241120	190900	28081780	5280	5280	5280	5280	0
62	20241120	190800	28081780	5280	5280	5280	5280	169
63	20241120	190700	28081780	5280	5280	5280	5280	0
64	20241120	190600	28081780	5280	5280	5280	5280	0
65	20241120	190500	28081780	5280	5280	5280	5280	0
66	20241120	190400	28081780	5280	5280	5280	5280	0
67	20241120	190300	28081780	5280	5280	5280	5280	0
68	20241120	190200	28081780	5280	5280	5280	5280	0
69	20241120	190100	28081780	5280	5280	5280	5280	0
70	20241120	190000	28081780	5280	5280	5280	5280	0
71	20241120	185900	28081780	5280	5280	5280	5280	0
72	20241120	185800	28081780	5280	5280	5280	5280	0
73	20241120	185700	28081780	5280	5280	5280	5280	0
74	20241120	185600	28081780	5280	5280	5280	5280	0
75	20241120	185500	28081780	5280	5280	5280	5280	0
76	20241120	185400	28081780	5280	5280	5280	5280	0
77	20241120	185300	28081780	5280	5280	5280	5280	0
78	20241120	185200	28081780	5280	5280	5280	5280	0
79	20241120	185100	28081780	5280	5280	5280	5280	0
80	20241120	185000	28081780	5280	5280	5280	5280	0
81	20241120	184900	28081780	5280	5280	5280	5280	0
82	20241120	184800	28081780	5280	5280	5280	5280	0
83	20241120	184700	28081780	5280	5280	5280	5280	0
84	20241120	184600	28081780	5280	5280	5280	5280	0
85	20241120	184500	28081780	5280	5280	5280	5280	0
86	20241120	184400	28081780	5280	5280	5280	5280	0
87	20241120	184300	28081780	5280	5280	5280	5280	0
88	20241120	184200	28081780	5280	5280	5280	5280	0
89	20241120	184100	28081780	5280	5280	5280	5280	0
90	20241120	184000	28081780	5280	5280	5280	5280	0
91	20241120	183900	28081780	5280	5280	5280	5280	0
92	20241120	183800	28081780	5280	5280	5280	5280	169
93	20241120	183700	28081780	5280	5280	5280	5280	0
94	20241120	183600	28081780	5280	5280	5280	5280	0
95	20241120	183500	28081780	5280	5280	5280	5280	0
96	20241120	183400	28081780	5280	5280	5280	5280	0
97	20241120	183300	28081780	5280	5280	5280	5280	0
98	20241120	183200	28081780	5280	5280	5280	5280	0
99	20241120	183100	28081780	5280	5280	5280	5280	0
100	20241120	183000	28081780	5280	5280	5280	5280	0
101	20241120	182900	28081780	5280	5280	5280	5280	0
102	20241120	182800	28081780	5280	5280	5280	5280	0
103	20241120	182700	28081780	5280	5280	5280	5280	0
104	20241120	182600	28081780	5280	5280	5280	5280	0
105	20241120	182500	28081780	5280	5280	5280	5280	0
106	20241120	182400	28081780	5280	5280	5280	5280	0
107	20241120	182300	28081780	5280	5280	5280	5280	0
108	20241120	182200	28081780	5280	5280	5280	5280	0
109	20241120	182100	28081780	5280	5280	5280	5280	0
110	20241120	182000	28081780	5280	5280	5280	5280	0
111	20241120	181900	28081780	5280	5280	5280	5280	0
112	20241120	181800	28081780	5280	5280	5280	5280	0
113	20241120	181700	28081780	5280	5280	5280	5280	0
114	20241120	181600	28081780	5280	5280	5280	5280	0
115	20241120	181500	28081780	5280	5280	5280	5280	0
116	20241120	181400	28081780	5280	5280	5280	5280	0
117	20241120	181300	28081780	5280	5280	5280	5280	0
118	20241120	181200	28081780	5280	5280	5280	5280	0
119	20241120	181100	28081780	5280	5280	5280	5280	0
120	20241120	181000	28081780	5280	5280	5280	5280	0
121	20241120	180900	28081780	5280	5280	5280	5280	0
122	20241120	180800	28081780	5280	5280	5280	5280	169
123	20241120	180700	28081780	5280	5280	5280	5280	0
124	20241120	180600	28081780	5280	5280	5280	5280	0
125	20241120	180500	28081780	5280	5280	5280	5280	0
126	20241120	180400	28081780	5280	5280	5280	5280	0
127	20241120	180300	28081780	5280	5280	5280	5280	0
128	20241120	180200	28081780	5280	5280	5280	5280	0
129	20241120	180100	28081780	5280	5280	5280	5280	0
130	20241120	180000	28081780	5280	5280	5280	5280	0
131	20241120	175900	28081780	5280	5280	5280	5280	0
132	20241120	175800	28081780	5280	5280	5280	5280	0
133	20241120	175700	28081780	5280	5280	5280	5280	0
134	20241120	175600	28081780	5280	5280	5280	5280	0
135	20241120	175500	28081780	5280	5280	5280	5280	0
136	20241120	175400	28081780	5280	5280	5280	5280	0
137	20241120	175300	28081780	5280	5280	5280	5280	0
138	20241120	175200	28081780	5280	5280	5280	5280	0
139	20241120	175100	28081780	5280	5280	5280	5280	0
140	20241120	175000	28081780	5280	5280	5280	5280	0
141	20241120	174900	28081780	5280	5280	5280	5280	0
142	20241120	174800	28081780	5280	5280	5280	5280	0
143	20241120	174700	28081780	5280	5280	5280	5280	0
144	20241120	174600	28081780	5280	5280	5280	5280	0
145	20241120	174500	28081780	5280	5280	5280	5280	0
146	20241120	174400	28081780	5280	5280	5280	5280	0
147	20241120	174300	28081780	5280	5280	5280	5280	0
148	20241120	174200	28081780	5280	5280	5280	5280	0
149	20241120	174100	28081780	5280	5280	5280	5280	0
150	20241120	174000	28081780	5280	5280	5280	5280	0
151	20241120	173900	28081780	5280	5280	5280	5280	0
152	20241120	173800	28081780	5280	5280	5280	5280	169
153	20241120	173700	28081780	5280	5280	5280	5280	0
154	20241120	173600	28081780	5280	5280	5280	5280	0
155	20241120	173500	28081780	5280	5280	5280	5280	0
156	20241120	173400	28081780	5280	5280	5280	5280	0
157	20241120	173300	28081780	5280	5280	5280	5280	0
158	20241120	173200	28081780	5280	5280	5280	5280	0
159	20241120	173100	28081780	5280	5280	5280	5280	0
160	20241120	173000	28081780	5280	5280	5280	5280	0
161	20241120	172900	28081780	5280	5280	5280	5280	0
162	20241120	172800	28081780	5280	5280	5280	5280	0
163	20241120	172700	28081780	5280	5280	5280	5280	0
164	20241120	172600	28081780	5280	5280	5280	5280	0
165	20241120	172500	28081780	5280	5280	5280	5280	0
166	20241120	172400	28081780	5280	5280	5280	5280	0
167	20241120	172300	28081780	5280	5280	5280	5280	0
168	20241120	172200	28081780	5280	5280	5280	5280	0
169	20241120	172100	28081780	5280	5280	5280	5280	0
170	20241120	172000	28081780	5280	5280	5280	5280	0
171	20241120	171900	28081780	5280	5280	5280	5280	0
172	20241120	171800	28081780	5280	5280	5280	5280	0
173	20241120	171700	28081780	5280	5280	5280	5280	0
174	20241120	171600	28081780	5280	5280	5280	5280	0
175	20241120	171500	28081780	5280	5280	5280	5280	0
176	20241120	171400	28081780	5280	5280	5280	5280	0
177	20241120	171300	28081780	5280	5280	5280	5280	0
178	20241120	171200	28081780	5280	5280	5280	5280	0
179	20241120	171100	28081780	5280	5280	5280	5280	0
180	20241120	171000	28081780	5280	5280	5280	5280	0
181	20241120	170900	28081780	5280	5280	5280	5280	0
182	20241120	170800	28081780	5280	5280	5280	5280	169
183	20241120	170700	28081780	5280	5280	5280	5280	0
184	20241120	170600	28081780	5280	5280	5280	5280	0
185	20241120	170500	28081780	5280	5280	5280	5280	0
186	20241120	170400	28081780	5280	5280	5280	5280	0
187	20241120	170300	28081780	5280	5280	5280	5280	0
188	20241120	170200	28081780	5280	5280	5280	5280	0
189	20241120	170100	28081780	5280	5280	5280	5280	0
190	20241120	170000	28081780	5280	5280	5280	5280	0
191	20241120	165900	28081780	5280	5280	5280	5280	0
192	20241120	165800	28081780	5280	5280	5280	5280	0
193	20241120	165700	28081780	5280	5280	5280	5280	0
194	20241120	165600	28081780	5280	5280	5280	5280	0
195	20241120	165500	28081780	5280	5280	5280	5280	0
196	20241120	165400	28081780	5280	5280	5280	5280	0
197	20241120	165300	28081780	5280	5280	5280	5280	0
198	20241120	165200	28081780	5280	5280	5280	5280	0
199	20241120	165100	28081780	5280	5280	5280	5280	0
200	20241120	165000	28081780	5280	5280	5280	5280	0
201	20241120	164900	28081780	5280	5280	5280	5280	0
202	20241120	164800	28081780	5280	5280	5280	5280	0
203	20241120	164700	28081780	5280	5280	5280	5280	0
204	20241120	164600	28081780	5280	5280	5280	5280	0
205	20241120	164500	28081780	5280	5280	5280	5280	0
206	20241120	164400	28081780	5280	5280	5280	5280	0
207	20241120	164300	28081780	5280	5280	5280	5280	0
208	20241120	164200	28081780	5280	5280	5280	5280	0
209	20241120	164100	28081780	5280	5280	5280	5280	0
210	20241120	164000	28081780	5280	5280	5280	5280	0
211	20241120	163900	28081780	5280	5280	5280	5280	0
212	20241120	163800	28081780	5280	5280	5280	5280	169
213	20241120	163700	28081780	5280	5280	5280	5280	0
214	20241120	163600	28081780	5280	5280	5280	5280	0
215	20241120	163500	28081780	5280	5280	5280	5280	0
216	20241120	163400	28081780	5280	5280	5280	5280	0
217	20241120	163300	28081780	5280	5280	5280	5280	0
218	20241120	163200	28081780	5280	5280	5280	5280	0
219	20241120	163100	28081780	5280	5280	5280	5280	0
220	20241120	163000	28081780	5280	5280	5280	5280	0
221	20241120	162900	28081780	5280	5280	5280	5280	0
222	20241120	162800	28081780	5280	5280	5280	5280	0
223	20241120	162700	28081780	5280	5280	5280	5280	0
224	20241120	162600	28081780	5280	5280	5280	5280	0
225	20241120	162500	28081780	5280	5280	5280	5280	0
226	20241120	162400	28081780	5280	5280	5280	5280	0
227	20241120	162300	28081780	5280	5280	5280	5280	0
228	20241120	162200	28081780	5280	5280	5280	5280	0
229	20241120	162100	28081780	5280	5280	5280	5280	0
230	20241120	162000	28081780	5280	5280	5280	5280	0
231	20241120	161900	28081780	5280	5280	5280	5280	0
232	20241120	161800	28081780	5280	5280	5280	5280	0
233	20241120	161700	28081780	5280	5280	5280	5280	0
234	20241120	161600	28081780	5280	5280	5280	5280	0
235	20241120	161500	28081780	5280	5280	5280	5280	0
236	20241120	161400	28081780	5280	5280	5280	5280	0
237	20241120	161300	28081780	5280	5280	5280	5280	0
238	20241120	161200	28081780	5280	5280	5280	5280	0
239	20241120	161100	28081780	5280	5280	5280	5280	0
240	20241120	161000	28081780	5280	5280	5280	5280	0
241	20241120	160900	28081780	5280	5280	5280	5280	0
242	20241120	160800	28081780	5280	5280	5280	5280	169
243	20241120	160700	28081780	5280	5280	5280	5280	0
244	20241120	160600	28081780	5280	5280	5280	5280	0
245	20241120	160500	28081780	5280	5280	5280	5280	0
246	20241120	160400	28081780	5280	5280	5280	5280	0
247	20241120	160300	28081780	5280	5280	5280	5280	0
248	20241120	160200	28081780	5280	5280	5280	5280	0
249	20241120	160100	28081780	5280	5280	5280	5280	0
250	20241120	160000	28081780	5280	5280	5280	5280	0
251	20241120	155900	28081780	5280	5280	5280	5280	0
252	20241120	155800	28081780	5280	5280	5280	5280	0
253	20241120	155700	28081780	5280	5280	5280	5280	0
254	20241120	155600	28081780	5280	5280	5280	5280	0
255	20241120	155500	28081780	5280	5280	5280	5280	0
256	20241120	155400	28081780	5280	5280	5280	5280	0
257	20241120	155300	28081780	5280	5280	5280	5280	0
258	20241120	155200	28081780	5280	5280	5280	5280	0
259	20241120	155100	28081780	5280	5280	5280	5280	0
260	20241120	155000	28081780	5280	5280	5280	5280	0
261	20241120	154900	28081780	5280	5280	5280	5280	0
262	20241120	154800	28081780	5280	5280	5280	5280	0
263	20241120	154700	28081780	5280	5280	5280	5280	0
264	20241120	154600	28081780	5280	5280	5280	5280	0
265	20241120	154500	28081780	5280	5280	5280	5280	0
266	20241120	154400	28081780	5280	5280	5280	5280	0
267	20241120	154300	28081780	5280	5280	5280	5280	0
268	20241120	154200	28081780	5280	5280	5280	5280	0
269	20241120	154100	28081780	5280	5280	5280	5280	0
270	20241120	154000	28081780	5280	5280	5280	5280	0
271	20241120	153900	28081780	5280	5280	5280	5280	0
272	20241120	153800	28081780	5280	5280	5280	5280	169
273	20241120	153700	28081780	5280	5280	5280	5280	0
274	20241120	153600	28081780	5280	5280	5280	5280	0
275	20241120	153500	28081780	5280	5280	5280	5280	0
276	20241120	153400	28081780	5280	5280	5280	5280	0
277	20241120	153300	28081780	5280	5280	5280	5280	0
278	20241120	153200	28081780	5280	5280	5280	5280	0
279	20241120	153100	28081780	5280	5280	5280	5280	0
280	20241120	153000	28081780	5280	5280	5280	5280	169
281	20241120	152900	27189460	5280	5280	5280	5280	0
282	20241120	152800	27189460	5280	5280	5280	5280	0
283	20241120	152700	27189460	5280	5280	5280	5280	0
284	20241120	152600	27189460	5280	5280	5280	5280	0
285	20241120	152500	27189460	5280	5280	5280	5280	0
286	20241120	152400	27189460	5280	5280	5280	5280	0
287	20241120	152300	27189460	5280	5280	5280	5280	0
288	20241120	152200	27189460	5280	5280	5280	5280	0
289	20241120	152100	27189460	5280	5280	5280	5280	0
290	20241120	152000	27189460	5280	5280	5280	5280	0
291	20241120	151900	27189460	5280	5280	5280	5280	0
292	20241120	151800	27189460	5280	5280	5280	5280	0
293	20241120	151700	27189460	5280	5280	5280	5280	33
294	20241120	151600	27015220	5280	5280	5280	5280	29
295	20241120	151500	26862100	5280	5280	5280	5280	48
296	20241120	151400	26608660	5280	5280	5280	5280	68
297	20241120	151300	26249620	5290	5290	5290	5290	319
298	20241120	151200	24562110	5290	5290	5290	5290	0
299	20241120	151100	24562110	5290	5290	5290	5290	4
300	20241120	151000	24540950	5290	5290	5290	5290	44
301	20241120	150900	24308190	5290	5290	5290	5290	51
302	20241120	150800	24038400	5290	5290	5290	5290	0
303	20241120	150700	24038400	5290	5290	5290	5290	0
304	20241120	150600	24038400	5290	5290	5290	5290	206
305	20241120	150500	22948660	5290	5290	5290	5290	0
306	20241120	150400	22948660	5290	5290	5290	5290	1
307	20241120	150300	22943370	5260	5280	5280	5260	5
308	20241120	150200	22917030	5290	5290	5290	5290	0
309	20241120	150100	22917030	5290	5290	5290	5290	0
310	20241120	150000	22917030	5290	5290	5290	5290	0
311	20241120	145900	22917030	5290	5290	5290	5290	0
312	20241120	145800	22917030	5290	5290	5290	5290	0
313	20241120	145700	22917030	5290	5270	5290	5270	6
314	20241120	145600	22885380	5270	5270	5270	5250	188
315	20241120	145500	21897040	5280	5280	5280	5280	0
316	20241120	145400	21897040	5280	5280	5280	5280	0
317	20241120	145300	21897040	5280	5280	5280	5280	0
318	20241120	145200	21897040	5280	5280	5280	5280	0
319	20241120	145100	21897040	5280	5280	5280	5280	0
320	20241120	145000	21897040	5280	5280	5280	5280	0
321	20241120	144900	21897040	5280	5280	5280	5280	0
322	20241120	144800	21897040	5280	5280	5280	5280	0
323	20241120	144700	21897040	5280	5280	5280	5280	0
324	20241120	144600	21897040	5280	5280	5280	5280	0
325	20241120	144500	21897040	5280	5280	5280	5280	0
326	20241120	144400	21897040	5280	5280	5280	5280	0
327	20241120	144300	21897040	5280	5280	5280	5280	0
328	20241120	144200	21897040	5280	5280	5280	5280	0
329	20241120	144100	21897040	5280	5280	5280	5280	0
330	20241120	144000	21897040	5280	5280	5280	5280	0
331	20241120	143900	21897040	5280	5280	5280	5280	0
332	20241120	143800	21897040	5280	5280	5280	5280	0
333	20241120	143700	21897040	5280	5280	5280	5280	0
334	20241120	143600	21897040	5280	5280	5280	5280	0
335	20241120	143500	21897040	5280	5280	5280	5280	0
336	20241120	143400	21897040	5280	5280	5280	5280	0
337	20241120	143300	21897040	5280	5280	5280	5280	0
338	20241120	143200	21897040	5280	5280	5280	5280	0
339	20241120	143100	21897040	5280	5280	5280	5280	0
340	20241120	143000	21897040	5280	5280	5280	5280	0
341	20241120	142900	21897040	5280	5280	5280	5280	0
342	20241120	142800	21897040	5280	5280	5280	5280	6
343	20241120	142700	21865360	5280	5280	5280	5280	0
344	20241120	142600	21865360	5280	5280	5280	5280	0
345	20241120	142500	21865360	5280	5280	5280	5280	0
346	20241120	142400	21865360	5280	5280	5280	5280	0
347	20241120	142300	21865360	5280	5280	5280	5280	0
348	20241120	142200	21865360	5280	5280	5280	5280	0
349	20241120	142100	21865360	5280	5280	5280	5280	0
350	20241120	142000	21865360	5280	5280	5280	5280	0
351	20241120	141900	21865360	5280	5280	5280	5280	0
352	20241120	141800	21865360	5280	5280	5280	5280	0
353	20241120	141700	21865360	5280	5280	5280	5280	0
354	20241120	141600	21865360	5280	5280	5280	5280	0
355	20241120	141500	21865360	5280	5280	5280	5280	20
356	20241120	141400	21759760	5290	5290	5290	5290	0
357	20241120	141300	21759760	5290	5290	5290	5290	0
358	20241120	141200	21759760	5290	5290	5290	5290	0
359	20241120	141100	21759760	5290	5290	5290	5290	0
360	20241120	141000	21759760	5290	5290	5290	5290	0
361	20241120	140900	21759760	5290	5290	5290	5290	0
362	20241120	140800	21759760	5290	5290	5290	5290	0
363	20241120	140700	21759760	5290	5290	5290	5290	9
364	20241120	140600	21712150	5290	5290	5290	5290	0
365	20241120	140500	21712150	5290	5290	5290	5290	0
366	20241120	140400	21712150	5290	5290	5290	5290	0
367	20241120	140300	21712150	5290	5290	5290	5290	0
368	20241120	140200	21712150	5290	5290	5290	5290	3
369	20241120	140100	21696280	5250	5290	5290	5250	2
370	20241120	140000	21685740	5250	5250	5250	5250	0
371	20241120	135900	21685740	5250	5250	5250	5250	0
372	20241120	135800	21685740	5250	5250	5250	5250	0
373	20241120	135700	21685740	5250	5250	5250	5250	0
374	20241120	135600	21685740	5250	5250	5250	5250	0
375	20241120	135500	21685740	5250	5250	5250	5250	0
376	20241120	135400	21685740	5250	5250	5250	5250	0
377	20241120	135300	21685740	5250	5250	5250	5250	0
378	20241120	135200	21685740	5250	5250	5250	5250	40
379	20241120	135100	21475740	5280	5280	5280	5280	0
380	20241120	135000	21475740	5280	5280	5280	5280	0
381	20241120	134900	21475740	5280	5280	5280	5280	21
382	20241120	134800	21364860	5280	5280	5280	5280	0
383	20241120	134700	21364860	5280	5280	5280	5280	0
384	20241120	134600	21364860	5280	5280	5280	5280	188
385	20241120	134500	20372220	5280	5280	5280	5280	0
386	20241120	134400	20372220	5280	5280	5280	5280	0
387	20241120	134300	20372220	5280	5280	5280	5280	283
388	20241120	134200	18877980	5280	5280	5280	5280	0
389	20241120	134100	18877980	5280	5280	5280	5280	0
390	20241120	134000	18877980	5280	5280	5280	5280	0
391	20241120	133900	18877980	5280	5280	5280	5280	0
392	20241120	133800	18877980	5280	5280	5280	5280	1
393	20241120	133700	18872700	5260	5260	5260	5260	0
394	20241120	133600	18872700	5260	5260	5260	5260	2
395	20241120	133500	18862180	5280	5280	5280	5280	0
396	20241120	133400	18862180	5280	5280	5280	5280	0
397	20241120	133300	18862180	5280	5280	5280	5280	0
398	20241120	133200	18862180	5280	5280	5280	5280	0
399	20241120	133100	18862180	5280	5280	5280	5280	0
400	20241120	133000	18862180	5280	5280	5280	5280	0
401	20241120	132900	18862180	5280	5280	5280	5280	0
402	20241120	132800	18862180	5280	5280	5280	5280	20
403	20241120	132700	18756580	5280	5280	5280	5280	0
404	20241120	132600	18756580	5280	5280	5280	5280	0
405	20241120	132500	18756580	5280	5280	5280	5280	0
406	20241120	132400	18756580	5280	5280	5280	5280	0
407	20241120	132300	18756580	5280	5280	5280	5280	0
408	20241120	132200	18756580	5280	5280	5280	5280	0
409	20241120	132100	18756580	5280	5280	5280	5280	0
410	20241120	132000	18756580	5280	5280	5280	5280	0
411	20241120	131900	18756580	5280	5280	5280	5280	0
412	20241120	131800	18756580	5280	5280	5280	5280	0
413	20241120	131700	18756580	5280	5280	5280	5280	0
414	20241120	131600	18756580	5280	5280	5280	5280	0
415	20241120	131500	18756580	5280	5280	5280	5280	0
416	20241120	131400	18756580	5280	5280	5280	5280	0
417	20241120	131300	18756580	5280	5280	5280	5280	1
418	20241120	131200	18751300	5240	5250	5250	5240	50
419	20241120	131100	18489030	5280	5280	5280	5280	0
420	20241120	131000	18489030	5280	5280	5280	5280	1
421	20241120	130900	18483750	5250	5280	5280	5250	70
422	20241120	130800	18115720	5260	5260	5260	5260	0
423	20241120	130700	18115720	5260	5260	5260	5260	0
424	20241120	130600	18115720	5260	5260	5260	5260	2
425	20241120	130500	18105200	5280	5280	5280	5280	0
426	20241120	130400	18105200	5280	5280	5280	5280	0
427	20241120	130300	18105200	5280	5280	5280	5280	0
428	20241120	130200	18105200	5280	5280	5280	5280	0
429	20241120	130100	18105200	5280	5280	5280	5280	0
430	20241120	130000	18105200	5280	5280	5280	5280	26
431	20241120	125900	17967920	5280	5280	5280	5280	0
432	20241120	125800	17967920	5280	5280	5280	5280	0
433	20241120	125700	17967920	5280	5280	5280	5280	0
434	20241120	125600	17967920	5280	5280	5280	5280	0
435	20241120	125500	17967920	5280	5280	5280	5280	0
436	20241120	125400	17967920	5280	5280	5280	5280	0
437	20241120	125300	17967920	5280	5280	5280	5280	0
438	20241120	125200	17967920	5280	5280	5280	5280	0
439	20241120	125100	17967920	5280	5280	5280	5280	0
440	20241120	125000	17967920	5280	5280	5280	5280	0
441	20241120	124900	17967920	5280	5280	5280	5280	0
442	20241120	124800	17967920	5280	5280	5280	5280	0
443	20241120	124700	17967920	5280	5280	5280	5280	0
444	20241120	124600	17967920	5280	5280	5280	5280	0
445	20241120	124500	17967920	5280	5280	5280	5280	0
446	20241120	124400	17967920	5280	5280	5280	5280	0
447	20241120	124300	17967920	5280	5280	5280	5280	0
448	20241120	124200	17967920	5280	5280	5280	5280	0
449	20241120	124100	17967920	5280	5280	5280	5280	0
450	20241120	124000	17967920	5280	5280	5280	5250	1384
451	20241120	123900	10662590	5290	5290	5290	5290	0
452	20241120	123800	10662590	5290	5290	5290	5290	0
453	20241120	123700	10662590	5290	5290	5290	5290	0
454	20241120	123600	10662590	5290	5290	5290	5290	0
455	20241120	123500	10662590	5290	5290	5290	5290	0
456	20241120	123400	10662590	5290	5290	5290	5290	0
457	20241120	123300	10662590	5290	5290	5290	5290	0
458	20241120	123200	10662590	5290	5290	5290	5290	0
459	20241120	123100	10662590	5290	5290	5290	5290	0
460	20241120	123000	10662590	5290	5290	5290	5290	0
461	20241120	122900	10662590	5290	5290	5290	5290	1
462	20241120	122800	10657300	5280	5280	5280	5280	0
463	20241120	122700	10657300	5280	5280	5280	5280	0
464	20241120	122600	10657300	5280	5280	5280	5280	0
465	20241120	122500	10657300	5280	5280	5280	5280	180
466	20241120	122400	9706900	5290	5290	5290	5290	0
467	20241120	122300	9706900	5290	5290	5290	5290	0
468	20241120	122200	9706900	5290	5290	5290	5290	0
469	20241120	122100	9706900	5290	5290	5290	5290	1
470	20241120	122000	9701610	5280	5280	5280	5280	0
471	20241120	121900	9701610	5280	5290	5290	5280	33
472	20241120	121800	9527070	5290	5290	5290	5290	0
473	20241120	121700	9527070	5290	5290	5290	5290	0
474	20241120	121600	9527070	5290	5290	5290	5290	0
475	20241120	121500	9527070	5290	5290	5290	5290	0
476	20241120	121400	9527070	5290	5290	5290	5290	0
477	20241120	121300	9527070	5290	5290	5290	5290	0
478	20241120	121200	9527070	5290	5290	5290	5290	0
479	20241120	121100	9527070	5290	5280	5290	5280	14
480	20241120	121000	9453080	5280	5280	5280	5280	0
481	20241120	120900	9453080	5280	5280	5280	5280	0
482	20241120	120800	9453080	5280	5280	5280	5280	0
483	20241120	120700	9453080	5280	5250	5280	5250	5
484	20241120	120600	9426800	5280	5280	5280	5280	0
485	20241120	120500	9426800	5280	5280	5280	5280	0
486	20241120	120400	9426800	5280	5280	5280	5280	0
487	20241120	120300	9426800	5280	5280	5280	5280	0
488	20241120	120200	9426800	5280	5280	5280	5280	0
489	20241120	120100	9426800	5280	5280	5280	5280	0
490	20241120	120000	9426800	5280	5280	5280	5280	0
491	20241120	115900	9426800	5280	5280	5280	5280	0
492	20241120	115800	9426800	5280	5280	5280	5280	0
493	20241120	115700	9426800	5280	5280	5280	5280	0
494	20241120	115600	9426800	5280	5280	5280	5280	0
495	20241120	115500	9426800	5280	5280	5280	5280	0
496	20241120	115400	9426800	5280	5280	5280	5280	0
497	20241120	115300	9426800	5280	5280	5280	5280	0
498	20241120	115200	9426800	5280	5280	5280	5280	0
499	20241120	115100	9426800	5280	5280	5280	5280	0
500	20241120	115000	9426800	5280	5280	5280	5280	0
501	20241120	114900	9426800	5280	5280	5280	5280	0
502	20241120	114800	9426800	5280	5280	5280	5280	0
503	20241120	114700	9426800	5280	5280	5280	5280	0
504	20241120	114600	9426800	5280	5280	5280	5280	0
505	20241120	114500	9426800	5280	5280	5280	5280	0
506	20241120	114400	9426800	5280	5280	5280	5280	0
507	20241120	114300	9426800	5280	5280	5280	5280	0
508	20241120	114200	9426800	5280	5280	5280	5280	0
509	20241120	114100	9426800	5280	5280	5280	5280	0
510	20241120	114000	9426800	5280	5280	5280	5280	0
511	20241120	113900	9426800	5280	5260	5280	5260	224
512	20241120	113800	8248540	5260	5260	5260	5260	26
513	20241120	113700	8111780	5280	5280	5280	5280	0
514	20241120	113600	8111780	5280	5280	5280	5280	0
515	20241120	113500	8111780	5280	5280	5280	5280	0
516	20241120	113400	8111780	5280	5280	5280	5280	0
517	20241120	113300	8111780	5280	5280	5280	5280	0
518	20241120	113200	8111780	5280	5280	5280	5280	0
519	20241120	113100	8111780	5280	5280	5280	5280	0
520	20241120	113000	8111780	5280	5280	5280	5280	21
521	20241120	112900	8000900	5290	5290	5290	5290	0
522	20241120	112800	8000900	5290	5290	5290	5290	0
523	20241120	112700	8000900	5290	5290	5290	5290	1
524	20241120	112600	7995610	5280	5280	5280	5280	86
525	20241120	112500	7541530	5290	5290	5290	5290	0
526	20241120	112400	7541530	5290	5290	5290	5290	0
527	20241120	112300	7541530	5290	5290	5290	5290	0
528	20241120	112200	7541530	5290	5290	5290	5290	0
529	20241120	112100	7541530	5290	5290	5290	5290	0
530	20241120	112000	7541530	5290	5290	5290	5290	0
531	20241120	111900	7541530	5290	5290	5290	5290	0
532	20241120	111800	7541530	5290	5290	5290	5290	0
533	20241120	111700	7541530	5290	5290	5290	5290	0
534	20241120	111600	7541530	5290	5290	5290	5290	0
535	20241120	111500	7541530	5290	5290	5290	5290	0
536	20241120	111400	7541530	5290	5290	5290	5290	0
537	20241120	111300	7541530	5290	5290	5290	5290	0
538	20241120	111200	7541530	5290	5290	5290	5290	0
539	20241120	111100	7541530	5290	5290	5290	5290	0
540	20241120	111000	7541530	5290	5290	5290	5290	0
541	20241120	110900	7541530	5290	5290	5290	5290	0
542	20241120	110800	7541530	5290	5290	5290	5290	0
543	20241120	110700	7541530	5290	5290	5290	5290	0
544	20241120	110600	7541530	5290	5290	5290	5290	0
545	20241120	110500	7541530	5290	5290	5290	5290	0
546	20241120	110400	7541530	5290	5290	5290	5290	0
547	20241120	110300	7541530	5290	5290	5290	5290	0
548	20241120	110200	7541530	5290	5290	5290	5290	0
549	20241120	110100	7541530	5290	5290	5290	5290	0
550	20241120	110000	7541530	5290	5290	5290	5290	0
551	20241120	105900	7541530	5290	5290	5290	5290	0
552	20241120	105800	7541530	5290	5290	5290	5290	0
553	20241120	105700	7541530	5290	5290	5290	5290	0
554	20241120	105600	7541530	5290	5290	5290	5290	0
555	20241120	105500	7541530	5290	5290	5290	5290	0
556	20241120	105400	7541530	5290	5290	5290	5290	0
557	20241120	105300	7541530	5290	5290	5290	5290	0
558	20241120	105200	7541530	5290	5270	5290	5270	29
559	20241120	105100	7388430	5280	5280	5280	5280	0
560	20241120	105000	7388430	5280	5280	5280	5280	0
561	20241120	104900	7388430	5280	5280	5280	5280	0
562	20241120	104800	7388430	5280	5280	5280	5280	0
563	20241120	104700	7388430	5280	5280	5280	5280	0
564	20241120	104600	7388430	5280	5270	5280	5270	80
565	20241120	104500	6966040	5280	5280	5280	5280	0
566	20241120	104400	6966040	5280	5280	5280	5280	0
567	20241120	104300	6966040	5280	5280	5280	5280	1
568	20241120	104200	6960760	5250	5240	5250	5240	19
569	20241120	104100	6861080	5280	5280	5280	5280	0
570	20241120	104000	6861080	5280	5280	5280	5280	0
571	20241120	103900	6861080	5280	5280	5280	5280	0
572	20241120	103800	6861080	5280	5280	5280	5280	0
573	20241120	103700	6861080	5280	5280	5280	5280	0
574	20241120	103600	6861080	5280	5280	5280	5280	0
575	20241120	103500	6861080	5280	5260	5280	5260	67
576	20241120	103400	6508630	5280	5280	5280	5280	0
577	20241120	103300	6508630	5280	5280	5280	5280	0
578	20241120	103200	6508630	5280	5280	5280	5280	0
579	20241120	103100	6508630	5280	5280	5280	5280	0
580	20241120	103000	6508630	5280	5260	5280	5260	8
581	20241120	102900	6466500	5220	5270	5280	5220	53
582	20241120	102800	6188520	5270	5270	5270	5270	0
583	20241120	102700	6188520	5270	5270	5270	5270	0
584	20241120	102600	6188520	5270	5270	5270	5270	0
585	20241120	102500	6188520	5270	5270	5270	5270	0
586	20241120	102400	6188520	5270	5270	5270	5270	0
587	20241120	102300	6188520	5270	5270	5270	5270	0
588	20241120	102200	6188520	5270	5230	5270	5230	11
589	20241120	102100	6130950	5280	5280	5280	5280	0
590	20241120	102000	6130950	5280	5280	5280	5280	0
591	20241120	101900	6130950	5280	5280	5280	5280	0
592	20241120	101800	6130950	5280	5280	5280	5280	1
593	20241120	101700	6125670	5230	5230	5230	5230	1
594	20241120	101600	6120440	5290	5290	5290	5290	0
595	20241120	101500	6120440	5290	5290	5290	5290	0
596	20241120	101400	6120440	5290	5290	5290	5290	0
597	20241120	101300	6120440	5290	5290	5290	5290	0
598	20241120	101200	6120440	5290	5290	5290	5290	0
599	20241120	101100	6120440	5290	5290	5290	5290	0
600	20241120	101000	6120440	5290	5270	5290	5270	11
601	20241120	100900	6062440	5270	5270	5270	5270	0
602	20241120	100800	6062440	5270	5270	5270	5270	0
603	20241120	100700	6062440	5270	5270	5270	5270	0
604	20241120	100600	6062440	5270	5270	5270	5270	5
605	20241120	100500	6036090	5280	5280	5280	5280	0
606	20241120	100400	6036090	5280	5280	5280	5280	0
607	20241120	100300	6036090	5280	5270	5280	5270	3
608	20241120	100200	6020270	5270	5270	5270	5270	0
609	20241120	100100	6020270	5270	5270	5270	5270	0
610	20241120	100000	6020270	5270	5270	5270	5270	0
611	20241120	095900	6020270	5270	5270	5270	5270	0
612	20241120	095800	6020270	5270	5270	5270	5270	0
613	20241120	095700	6020270	5270	5270	5270	5270	0
614	20241120	095600	6020270	5270	5270	5270	5270	0
615	20241120	095500	6020270	5270	5270	5270	5270	1
616	20241120	095400	6015000	5270	5270	5270	5270	24
617	20241120	095300	5888520	5270	5280	5280	5270	28
618	20241120	095200	5740840	5260	5260	5260	5260	1
619	20241120	095100	5735580	5290	5290	5290	5290	0
620	20241120	095000	5735580	5290	5290	5290	5290	0
621	20241120	094900	5735580	5290	5290	5290	5290	0
622	20241120	094800	5735580	5290	5290	5290	5290	0
623	20241120	094700	5735580	5290	5290	5290	5290	0
624	20241120	094600	5735580	5290	5290	5290	5290	0
625	20241120	094500	5735580	5290	5290	5290	5290	0
626	20241120	094400	5735580	5290	5290	5290	5290	0
627	20241120	094300	5735580	5290	5290	5290	5290	0
628	20241120	094200	5735580	5290	5280	5290	5270	9
629	20241120	094100	5688020	5290	5290	5290	5290	0
630	20241120	094000	5688020	5290	5290	5290	5290	0
631	20241120	093900	5688020	5290	5290	5290	5290	0
632	20241120	093800	5688020	5290	5290	5290	5290	0
633	20241120	093700	5688020	5290	5290	5290	5290	0
634	20241120	093600	5688020	5290	5240	5290	5240	18
635	20241120	093500	5593250	5250	5250	5250	5250	9
636	20241120	093400	5546000	5300	5280	5300	5280	14
637	20241120	093300	5472060	5280	5260	5280	5260	142
638	20241120	093200	4725080	5280	5280	5280	5280	0
639	20241120	093100	4725080	5280	5270	5280	5270	5
640	20241120	093000	4698720	5210	5270	5270	5210	300
641	20241120	092900	3130590	5300	5300	5300	5300	0
642	20241120	092800	3130590	5300	5300	5300	5300	40
643	20241120	092700	2918590	5300	5300	5300	5300	0
644	20241120	092600	2918590	5300	5300	5300	5300	0
645	20241120	092500	2918590	5300	5300	5300	5300	0
646	20241120	092400	2918590	5300	5300	5300	5300	0
647	20241120	092300	2918590	5300	5300	5300	5300	0
648	20241120	092200	2918590	5300	5300	5300	5300	0
649	20241120	092100	2918590	5300	5300	5300	5300	0
650	20241120	092000	2918590	5300	5300	5300	5300	0
651	20241120	091900	2918590	5300	5270	5300	5270	251
652	20241120	091800	1595780	5270	5270	5270	5270	2
653	20241120	091700	1585240	5270	5270	5270	5270	1
654	20241120	091600	1579970	5270	5270	5270	5270	1
655	20241120	091500	1574700	5270	5260	5270	5260	15
656	20241120	091400	1495790	5270	5270	5270	5270	17
657	20241120	091300	1406200	5280	5280	5280	5280	0
658	20241120	091200	1406200	5280	5280	5280	5260	48
659	20241120	091100	1153140	5280	5280	5280	5280	6
660	20241120	091000	1121460	5290	5290	5290	5290	2
661	20241120	090900	1110880	5290	5290	5290	5290	0
662	20241120	090800	1110880	5290	5290	5290	5290	31
663	20241120	090700	946890	5290	5290	5290	5290	25
664	20241120	090600	814640	5300	5300	5300	5300	1
665	20241120	090500	809340	5290	5290	5290	5290	15
666	20241120	090400	729990	5290	5280	5290	5280	45
667	20241120	090300	492060	5260	5260	5260	5260	8
668	20241120	090200	449980	5280	5280	5280	5280	10
669	20241120	090100	397180	5310	5310	5310	5310	0
670	20241120	090000	397180	5310	5300	5320	5240	75