KissMeData/078020/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194900	57899805	4075	4075	4075	4075	552
3	20241120	194800	57899805	4075	4075	4075	4075	0
4	20241120	194700	57899805	4075	4075	4075	4075	0
5	20241120	194600	57899805	4075	4075	4075	4075	0
6	20241120	194500	57899805	4075	4075	4075	4075	0
7	20241120	194400	57899805	4075	4075	4075	4075	0
8	20241120	194300	57899805	4075	4075	4075	4075	0
9	20241120	194200	57899805	4075	4075	4075	4075	0
10	20241120	194100	57899805	4075	4075	4075	4075	0
11	20241120	194000	57899805	4075	4075	4075	4075	0
12	20241120	193900	57899805	4075	4075	4075	4075	0
13	20241120	193800	57899805	4075	4075	4075	4075	0
14	20241120	193700	57899805	4075	4075	4075	4075	0
15	20241120	193600	57899805	4075	4075	4075	4075	0
16	20241120	193500	57899805	4075	4075	4075	4075	0
17	20241120	193400	57899805	4075	4075	4075	4075	0
18	20241120	193300	57899805	4075	4075	4075	4075	0
19	20241120	193200	57899805	4075	4075	4075	4075	0
20	20241120	193100	57899805	4075	4075	4075	4075	0
21	20241120	193000	57899805	4075	4075	4075	4075	0
22	20241120	192900	57899805	4075	4075	4075	4075	0
23	20241120	192800	57899805	4075	4075	4075	4075	0
24	20241120	192700	57899805	4075	4075	4075	4075	0
25	20241120	192600	57899805	4075	4075	4075	4075	0
26	20241120	192500	57899805	4075	4075	4075	4075	0
27	20241120	192400	57899805	4075	4075	4075	4075	0
28	20241120	192300	57899805	4075	4075	4075	4075	0
29	20241120	192200	57899805	4075	4075	4075	4075	0
30	20241120	192100	57899805	4075	4075	4075	4075	0
31	20241120	192000	57899805	4075	4075	4075	4075	0
32	20241120	191900	57899805	4075	4075	4075	4075	552
33	20241120	191800	57899805	4075	4075	4075	4075	0
34	20241120	191700	57899805	4075	4075	4075	4075	0
35	20241120	191600	57899805	4075	4075	4075	4075	0
36	20241120	191500	57899805	4075	4075	4075	4075	0
37	20241120	191400	57899805	4075	4075	4075	4075	0
38	20241120	191300	57899805	4075	4075	4075	4075	0
39	20241120	191200	57899805	4075	4075	4075	4075	0
40	20241120	191100	57899805	4075	4075	4075	4075	0
41	20241120	191000	57899805	4075	4075	4075	4075	0
42	20241120	190900	57899805	4075	4075	4075	4075	0
43	20241120	190800	57899805	4075	4075	4075	4075	0
44	20241120	190700	57899805	4075	4075	4075	4075	0
45	20241120	190600	57899805	4075	4075	4075	4075	0
46	20241120	190500	57899805	4075	4075	4075	4075	0
47	20241120	190400	57899805	4075	4075	4075	4075	0
48	20241120	190300	57899805	4075	4075	4075	4075	0
49	20241120	190200	57899805	4075	4075	4075	4075	0
50	20241120	190100	57899805	4075	4075	4075	4075	0
51	20241120	190000	57899805	4075	4075	4075	4075	0
52	20241120	185900	57899805	4075	4075	4075	4075	0
53	20241120	185800	57899805	4075	4075	4075	4075	0
54	20241120	185700	57899805	4075	4075	4075	4075	0
55	20241120	185600	57899805	4075	4075	4075	4075	0
56	20241120	185500	57899805	4075	4075	4075	4075	0
57	20241120	185400	57899805	4075	4075	4075	4075	0
58	20241120	185300	57899805	4075	4075	4075	4075	0
59	20241120	185200	57899805	4075	4075	4075	4075	0
60	20241120	185100	57899805	4075	4075	4075	4075	0
61	20241120	185000	57899805	4075	4075	4075	4075	0
62	20241120	184900	57899805	4075	4075	4075	4075	552
63	20241120	184800	57899805	4075	4075	4075	4075	0
64	20241120	184700	57899805	4075	4075	4075	4075	0
65	20241120	184600	57899805	4075	4075	4075	4075	0
66	20241120	184500	57899805	4075	4075	4075	4075	0
67	20241120	184400	57899805	4075	4075	4075	4075	0
68	20241120	184300	57899805	4075	4075	4075	4075	0
69	20241120	184200	57899805	4075	4075	4075	4075	0
70	20241120	184100	57899805	4075	4075	4075	4075	0
71	20241120	184000	57899805	4075	4075	4075	4075	0
72	20241120	183900	57899805	4075	4075	4075	4075	0
73	20241120	183800	57899805	4075	4075	4075	4075	0
74	20241120	183700	57899805	4075	4075	4075	4075	0
75	20241120	183600	57899805	4075	4075	4075	4075	0
76	20241120	183500	57899805	4075	4075	4075	4075	0
77	20241120	183400	57899805	4075	4075	4075	4075	0
78	20241120	183300	57899805	4075	4075	4075	4075	0
79	20241120	183200	57899805	4075	4075	4075	4075	0
80	20241120	183100	57899805	4075	4075	4075	4075	0
81	20241120	183000	57899805	4075	4075	4075	4075	0
82	20241120	182900	57899805	4075	4075	4075	4075	0
83	20241120	182800	57899805	4075	4075	4075	4075	0
84	20241120	182700	57899805	4075	4075	4075	4075	0
85	20241120	182600	57899805	4075	4075	4075	4075	0
86	20241120	182500	57899805	4075	4075	4075	4075	0
87	20241120	182400	57899805	4075	4075	4075	4075	0
88	20241120	182300	57899805	4075	4075	4075	4075	0
89	20241120	182200	57899805	4075	4075	4075	4075	0
90	20241120	182100	57899805	4075	4075	4075	4075	0
91	20241120	182000	57899805	4075	4075	4075	4075	0
92	20241120	181900	57899805	4075	4075	4075	4075	552
93	20241120	181800	57899805	4075	4075	4075	4075	0
94	20241120	181700	57899805	4075	4075	4075	4075	0
95	20241120	181600	57899805	4075	4075	4075	4075	0
96	20241120	181500	57899805	4075	4075	4075	4075	0
97	20241120	181400	57899805	4075	4075	4075	4075	0
98	20241120	181300	57899805	4075	4075	4075	4075	0
99	20241120	181200	57899805	4075	4075	4075	4075	0
100	20241120	181100	57899805	4075	4075	4075	4075	0
101	20241120	181000	57899805	4075	4075	4075	4075	0
102	20241120	180900	57899805	4075	4075	4075	4075	0
103	20241120	180800	57899805	4075	4075	4075	4075	0
104	20241120	180700	57899805	4075	4075	4075	4075	0
105	20241120	180600	57899805	4075	4075	4075	4075	0
106	20241120	180500	57899805	4075	4075	4075	4075	0
107	20241120	180400	57899805	4075	4075	4075	4075	0
108	20241120	180300	57899805	4075	4075	4075	4075	0
109	20241120	180200	57899805	4075	4075	4075	4075	0
110	20241120	180100	57899805	4075	4075	4075	4075	0
111	20241120	180000	57899805	4075	4075	4075	4075	0
112	20241120	175900	57899805	4075	4075	4075	4075	0
113	20241120	175800	57899805	4075	4075	4075	4075	0
114	20241120	175700	57899805	4075	4075	4075	4075	0
115	20241120	175600	57899805	4075	4075	4075	4075	0
116	20241120	175500	57899805	4075	4075	4075	4075	0
117	20241120	175400	57899805	4075	4075	4075	4075	0
118	20241120	175300	57899805	4075	4075	4075	4075	0
119	20241120	175200	57899805	4075	4075	4075	4075	0
120	20241120	175100	57899805	4075	4075	4075	4075	0
121	20241120	175000	57899805	4075	4075	4075	4075	0
122	20241120	174900	57899805	4075	4075	4075	4075	552
123	20241120	174800	57899805	4075	4075	4075	4075	0
124	20241120	174700	57899805	4075	4075	4075	4075	0
125	20241120	174600	57899805	4075	4075	4075	4075	0
126	20241120	174500	57899805	4075	4075	4075	4075	0
127	20241120	174400	57899805	4075	4075	4075	4075	0
128	20241120	174300	57899805	4075	4075	4075	4075	0
129	20241120	174200	57899805	4075	4075	4075	4075	0
130	20241120	174100	57899805	4075	4075	4075	4075	0
131	20241120	174000	57899805	4075	4075	4075	4075	0
132	20241120	173900	57899805	4075	4075	4075	4075	0
133	20241120	173800	57899805	4075	4075	4075	4075	0
134	20241120	173700	57899805	4075	4075	4075	4075	0
135	20241120	173600	57899805	4075	4075	4075	4075	0
136	20241120	173500	57899805	4075	4075	4075	4075	0
137	20241120	173400	57899805	4075	4075	4075	4075	0
138	20241120	173300	57899805	4075	4075	4075	4075	0
139	20241120	173200	57899805	4075	4075	4075	4075	0
140	20241120	173100	57899805	4075	4075	4075	4075	0
141	20241120	173000	57899805	4075	4075	4075	4075	0
142	20241120	172900	57899805	4075	4075	4075	4075	0
143	20241120	172800	57899805	4075	4075	4075	4075	0
144	20241120	172700	57899805	4075	4075	4075	4075	0
145	20241120	172600	57899805	4075	4075	4075	4075	0
146	20241120	172500	57899805	4075	4075	4075	4075	0
147	20241120	172400	57899805	4075	4075	4075	4075	0
148	20241120	172300	57899805	4075	4075	4075	4075	0
149	20241120	172200	57899805	4075	4075	4075	4075	0
150	20241120	172100	57899805	4075	4075	4075	4075	0
151	20241120	172000	57899805	4075	4075	4075	4075	0
152	20241120	171900	57899805	4075	4075	4075	4075	552
153	20241120	171800	57899805	4075	4075	4075	4075	0
154	20241120	171700	57899805	4075	4075	4075	4075	0
155	20241120	171600	57899805	4075	4075	4075	4075	0
156	20241120	171500	57899805	4075	4075	4075	4075	0
157	20241120	171400	57899805	4075	4075	4075	4075	0
158	20241120	171300	57899805	4075	4075	4075	4075	0
159	20241120	171200	57899805	4075	4075	4075	4075	0
160	20241120	171100	57899805	4075	4075	4075	4075	0
161	20241120	171000	57899805	4075	4075	4075	4075	0
162	20241120	170900	57899805	4075	4075	4075	4075	0
163	20241120	170800	57899805	4075	4075	4075	4075	0
164	20241120	170700	57899805	4075	4075	4075	4075	0
165	20241120	170600	57899805	4075	4075	4075	4075	0
166	20241120	170500	57899805	4075	4075	4075	4075	0
167	20241120	170400	57899805	4075	4075	4075	4075	0
168	20241120	170300	57899805	4075	4075	4075	4075	0
169	20241120	170200	57899805	4075	4075	4075	4075	0
170	20241120	170100	57899805	4075	4075	4075	4075	0
171	20241120	170000	57899805	4075	4075	4075	4075	0
172	20241120	165900	57899805	4075	4075	4075	4075	0
173	20241120	165800	57899805	4075	4075	4075	4075	0
174	20241120	165700	57899805	4075	4075	4075	4075	0
175	20241120	165600	57899805	4075	4075	4075	4075	0
176	20241120	165500	57899805	4075	4075	4075	4075	0
177	20241120	165400	57899805	4075	4075	4075	4075	0
178	20241120	165300	57899805	4075	4075	4075	4075	0
179	20241120	165200	57899805	4075	4075	4075	4075	0
180	20241120	165100	57899805	4075	4075	4075	4075	0
181	20241120	165000	57899805	4075	4075	4075	4075	0
182	20241120	164900	57899805	4075	4075	4075	4075	552
183	20241120	164800	57899805	4075	4075	4075	4075	0
184	20241120	164700	57899805	4075	4075	4075	4075	0
185	20241120	164600	57899805	4075	4075	4075	4075	0
186	20241120	164500	57899805	4075	4075	4075	4075	0
187	20241120	164400	57899805	4075	4075	4075	4075	0
188	20241120	164300	57899805	4075	4075	4075	4075	0
189	20241120	164200	57899805	4075	4075	4075	4075	0
190	20241120	164100	57899805	4075	4075	4075	4075	0
191	20241120	164000	57899805	4075	4075	4075	4075	0
192	20241120	163900	57899805	4075	4075	4075	4075	0
193	20241120	163800	57899805	4075	4075	4075	4075	0
194	20241120	163700	57899805	4075	4075	4075	4075	0
195	20241120	163600	57899805	4075	4075	4075	4075	0
196	20241120	163500	57899805	4075	4075	4075	4075	0
197	20241120	163400	57899805	4075	4075	4075	4075	0
198	20241120	163300	57899805	4075	4075	4075	4075	0
199	20241120	163200	57899805	4075	4075	4075	4075	0
200	20241120	163100	57899805	4075	4075	4075	4075	0
201	20241120	163000	57899805	4075	4075	4075	4075	0
202	20241120	162900	57899805	4075	4075	4075	4075	0
203	20241120	162800	57899805	4075	4075	4075	4075	0
204	20241120	162700	57899805	4075	4075	4075	4075	0
205	20241120	162600	57899805	4075	4075	4075	4075	0
206	20241120	162500	57899805	4075	4075	4075	4075	0
207	20241120	162400	57899805	4075	4075	4075	4075	0
208	20241120	162300	57899805	4075	4075	4075	4075	0
209	20241120	162200	57899805	4075	4075	4075	4075	0
210	20241120	162100	57899805	4075	4075	4075	4075	0
211	20241120	162000	57899805	4075	4075	4075	4075	0
212	20241120	161900	57899805	4075	4075	4075	4075	552
213	20241120	161800	57899805	4075	4075	4075	4075	0
214	20241120	161700	57899805	4075	4075	4075	4075	0
215	20241120	161600	57899805	4075	4075	4075	4075	0
216	20241120	161500	57899805	4075	4075	4075	4075	0
217	20241120	161400	57899805	4075	4075	4075	4075	0
218	20241120	161300	57899805	4075	4075	4075	4075	0
219	20241120	161200	57899805	4075	4075	4075	4075	0
220	20241120	161100	57899805	4075	4075	4075	4075	0
221	20241120	161000	57899805	4075	4075	4075	4075	0
222	20241120	160900	57899805	4075	4075	4075	4075	0
223	20241120	160800	57899805	4075	4075	4075	4075	0
224	20241120	160700	57899805	4075	4075	4075	4075	0
225	20241120	160600	57899805	4075	4075	4075	4075	0
226	20241120	160500	57899805	4075	4075	4075	4075	0
227	20241120	160400	57899805	4075	4075	4075	4075	0
228	20241120	160300	57899805	4075	4075	4075	4075	0
229	20241120	160200	57899805	4075	4075	4075	4075	0
230	20241120	160100	57899805	4075	4075	4075	4075	0
231	20241120	160000	57899805	4075	4075	4075	4075	0
232	20241120	155900	57899805	4075	4075	4075	4075	0
233	20241120	155800	57899805	4075	4075	4075	4075	0
234	20241120	155700	57899805	4075	4075	4075	4075	0
235	20241120	155600	57899805	4075	4075	4075	4075	0
236	20241120	155500	57899805	4075	4075	4075	4075	0
237	20241120	155400	57899805	4075	4075	4075	4075	0
238	20241120	155300	57899805	4075	4075	4075	4075	0
239	20241120	155200	57899805	4075	4075	4075	4075	0
240	20241120	155100	57899805	4075	4075	4075	4075	0
241	20241120	155000	57899805	4075	4075	4075	4075	0
242	20241120	154900	57899805	4075	4075	4075	4075	552
243	20241120	154800	57899805	4075	4075	4075	4075	0
244	20241120	154700	57899805	4075	4075	4075	4075	0
245	20241120	154600	57899805	4075	4075	4075	4075	0
246	20241120	154500	57899805	4075	4075	4075	4075	0
247	20241120	154400	57899805	4075	4075	4075	4075	0
248	20241120	154300	57899805	4075	4075	4075	4075	0
249	20241120	154200	57899805	4075	4075	4075	4075	0
250	20241120	154100	57899805	4075	4075	4075	4075	0
251	20241120	154000	57899805	4075	4075	4075	4075	0
252	20241120	153900	57899805	4075	4075	4075	4075	0
253	20241120	153800	57899805	4075	4075	4075	4075	0
254	20241120	153700	57899805	4075	4075	4075	4075	0
255	20241120	153600	57899805	4075	4075	4075	4075	0
256	20241120	153500	57899805	4075	4075	4075	4075	0
257	20241120	153400	57899805	4075	4075	4075	4075	0
258	20241120	153300	57899805	4075	4075	4075	4075	0
259	20241120	153200	57899805	4075	4075	4075	4075	0
260	20241120	153100	57899805	4075	4075	4075	4075	0
261	20241120	153000	57899805	4075	4075	4075	4075	552
262	20241120	152900	55650405	4085	4085	4085	4085	0
263	20241120	152800	55650405	4085	4085	4085	4085	0
264	20241120	152700	55650405	4085	4085	4085	4085	0
265	20241120	152600	55650405	4085	4085	4085	4085	0
266	20241120	152500	55650405	4085	4085	4085	4085	0
267	20241120	152400	55650405	4085	4085	4085	4085	0
268	20241120	152300	55650405	4085	4085	4085	4085	0
269	20241120	152200	55650405	4085	4085	4085	4085	0
270	20241120	152100	55650405	4085	4085	4085	4085	0
271	20241120	152000	55650405	4085	4085	4085	4085	0
272	20241120	151900	55650405	4085	4085	4085	4085	0
273	20241120	151800	55650405	4085	4085	4085	4085	0
274	20241120	151700	55650405	4085	4085	4085	4085	0
275	20241120	151600	55650405	4085	4085	4085	4085	0
276	20241120	151500	55650405	4085	4085	4085	4085	0
277	20241120	151400	55650405	4085	4085	4085	4085	11
278	20241120	151300	55605470	4085	4085	4085	4085	1
279	20241120	151200	55601385	4085	4085	4085	4085	0
280	20241120	151100	55601385	4085	4085	4085	4085	1
281	20241120	151000	55597300	4080	4080	4080	4080	15
282	20241120	150900	55536100	4085	4085	4085	4085	0
283	20241120	150800	55536100	4085	4085	4085	4085	5
284	20241120	150700	55515675	4085	4085	4085	4085	0
285	20241120	150600	55515675	4085	4085	4085	4085	0
286	20241120	150500	55515675	4085	4085	4085	4085	2
287	20241120	150400	55507505	4085	4085	4085	4085	0
288	20241120	150300	55507505	4085	4085	4085	4085	0
289	20241120	150200	55507505	4085	4085	4085	4085	146
290	20241120	150100	54911095	4085	4085	4085	4085	0
291	20241120	150000	54911095	4085	4085	4085	4085	0
292	20241120	145900	54911095	4085	4085	4085	4085	0
293	20241120	145800	54911095	4085	4085	4085	4085	0
294	20241120	145700	54911095	4085	4085	4085	4085	1
295	20241120	145600	54907010	4075	4075	4075	4075	0
296	20241120	145500	54907010	4075	4075	4075	4075	0
297	20241120	145400	54907010	4075	4075	4075	4075	0
298	20241120	145300	54907010	4075	4075	4075	4075	0
299	20241120	145200	54907010	4075	4075	4075	4075	0
300	20241120	145100	54907010	4075	4075	4075	4075	0
301	20241120	145000	54907010	4075	4075	4075	4075	0
302	20241120	144900	54907010	4075	4075	4075	4075	0
303	20241120	144800	54907010	4075	4075	4075	4075	0
304	20241120	144700	54907010	4075	4075	4075	4075	0
305	20241120	144600	54907010	4075	4080	4080	4075	5
306	20241120	144500	54886615	4080	4080	4080	4080	0
307	20241120	144400	54886615	4080	4080	4080	4080	74
308	20241120	144300	54584695	4080	4080	4080	4080	300
309	20241120	144200	53360695	4085	4085	4085	4085	0
310	20241120	144100	53360695	4085	4085	4085	4085	0
311	20241120	144000	53360695	4085	4085	4085	4085	0
312	20241120	143900	53360695	4085	4085	4085	4085	0
313	20241120	143800	53360695	4085	4085	4085	4085	1
314	20241120	143700	53356610	4085	4085	4085	4085	0
315	20241120	143600	53356610	4085	4085	4085	4085	0
316	20241120	143500	53356610	4085	4085	4085	4085	0
317	20241120	143400	53356610	4085	4085	4085	4085	0
318	20241120	143300	53356610	4085	4085	4085	4085	0
319	20241120	143200	53356610	4085	4085	4085	4085	0
320	20241120	143100	53356610	4085	4085	4085	4085	0
321	20241120	143000	53356610	4085	4085	4085	4085	0
322	20241120	142900	53356610	4085	4085	4085	4085	0
323	20241120	142800	53356610	4085	4085	4085	4085	0
324	20241120	142700	53356610	4085	4085	4085	4085	0
325	20241120	142600	53356610	4085	4085	4085	4085	0
326	20241120	142500	53356610	4085	4085	4085	4085	0
327	20241120	142400	53356610	4085	4085	4085	4085	0
328	20241120	142300	53356610	4085	4085	4085	4085	0
329	20241120	142200	53356610	4085	4085	4085	4085	0
330	20241120	142100	53356610	4085	4085	4085	4085	0
331	20241120	142000	53356610	4085	4085	4085	4085	0
332	20241120	141900	53356610	4085	4085	4085	4085	0
333	20241120	141800	53356610	4085	4085	4085	4085	0
334	20241120	141700	53356610	4085	4085	4085	4085	0
335	20241120	141600	53356610	4085	4085	4085	4085	0
336	20241120	141500	53356610	4085	4085	4085	4085	0
337	20241120	141400	53356610	4085	4085	4085	4085	0
338	20241120	141300	53356610	4085	4085	4085	4085	0
339	20241120	141200	53356610	4085	4085	4085	4085	0
340	20241120	141100	53356610	4085	4085	4085	4085	1
341	20241120	141000	53352525	4085	4085	4085	4085	0
342	20241120	140900	53352525	4085	4085	4085	4085	0
343	20241120	140800	53352525	4085	4085	4085	4085	0
344	20241120	140700	53352525	4085	4085	4085	4085	0
345	20241120	140600	53352525	4085	4085	4085	4085	0
346	20241120	140500	53352525	4085	4085	4085	4085	0
347	20241120	140400	53352525	4085	4085	4085	4085	0
348	20241120	140300	53352525	4085	4085	4085	4085	0
349	20241120	140200	53352525	4085	4085	4085	4085	0
350	20241120	140100	53352525	4085	4085	4085	4085	0
351	20241120	140000	53352525	4085	4085	4085	4085	0
352	20241120	135900	53352525	4085	4085	4085	4085	0
353	20241120	135800	53352525	4085	4085	4085	4085	0
354	20241120	135700	53352525	4085	4085	4085	4085	0
355	20241120	135600	53352525	4085	4085	4085	4085	0
356	20241120	135500	53352525	4085	4085	4085	4085	0
357	20241120	135400	53352525	4085	4085	4085	4085	0
358	20241120	135300	53352525	4085	4085	4085	4085	46
359	20241120	135200	53164615	4085	4085	4085	4085	154
360	20241120	135100	52535525	4085	4085	4085	4085	0
361	20241120	135000	52535525	4085	4085	4085	4085	0
362	20241120	134900	52535525	4085	4085	4085	4085	0
363	20241120	134800	52535525	4085	4085	4085	4085	0
364	20241120	134700	52535525	4085	4085	4085	4085	0
365	20241120	134600	52535525	4085	4085	4085	4085	0
366	20241120	134500	52535525	4085	4085	4085	4085	96
367	20241120	134400	52143365	4080	4080	4080	4080	0
368	20241120	134300	52143365	4080	4080	4080	4080	0
369	20241120	134200	52143365	4080	4080	4080	4080	0
370	20241120	134100	52143365	4080	4080	4080	4080	0
371	20241120	134000	52143365	4080	4080	4080	4080	0
372	20241120	133900	52143365	4080	4080	4080	4080	1
373	20241120	133800	52139285	4085	4085	4085	4085	103
374	20241120	133700	51718530	4080	4080	4080	4080	0
375	20241120	133600	51718530	4080	4080	4080	4080	0
376	20241120	133500	51718530	4080	4080	4080	4080	0
377	20241120	133400	51718530	4080	4080	4080	4080	0
378	20241120	133300	51718530	4080	4080	4080	4080	0
379	20241120	133200	51718530	4080	4080	4080	4080	0
380	20241120	133100	51718530	4080	4080	4080	4080	0
381	20241120	133000	51718530	4080	4080	4080	4080	0
382	20241120	132900	51718530	4080	4080	4080	4080	0
383	20241120	132800	51718530	4080	4080	4080	4080	0
384	20241120	132700	51718530	4080	4080	4080	4080	0
385	20241120	132600	51718530	4080	4080	4080	4080	0
386	20241120	132500	51718530	4080	4080	4080	4080	0
387	20241120	132400	51718530	4080	4080	4080	4080	0
388	20241120	132300	51718530	4080	4080	4080	4080	0
389	20241120	132200	51718530	4080	4080	4080	4080	0
390	20241120	132100	51718530	4080	4080	4080	4080	0
391	20241120	132000	51718530	4080	4080	4080	4080	0
392	20241120	131900	51718530	4080	4080	4080	4080	0
393	20241120	131800	51718530	4080	4080	4080	4080	0
394	20241120	131700	51718530	4080	4075	4080	4075	156
395	20241120	131600	51082550	4075	4075	4075	4075	373
396	20241120	131500	49562575	4080	4080	4080	4080	1
397	20241120	131400	49558495	4075	4075	4075	4075	0
398	20241120	131300	49558495	4075	4075	4075	4075	205
399	20241120	131200	48723120	4075	4075	4075	4075	0
400	20241120	131100	48723120	4075	4075	4075	4075	0
401	20241120	131000	48723120	4075	4075	4075	4075	0
402	20241120	130900	48723120	4075	4075	4075	4075	0
403	20241120	130800	48723120	4075	4075	4075	4075	0
404	20241120	130700	48723120	4075	4075	4075	4075	0
405	20241120	130600	48723120	4075	4075	4075	4075	100
406	20241120	130500	48315620	4075	4075	4075	4075	0
407	20241120	130400	48315620	4075	4075	4075	4075	0
408	20241120	130300	48315620	4075	4075	4075	4075	0
409	20241120	130200	48315620	4075	4075	4075	4075	0
410	20241120	130100	48315620	4075	4075	4075	4075	8
411	20241120	130000	48283020	4080	4080	4080	4080	0
412	20241120	125900	48283020	4080	4080	4080	4080	150
413	20241120	125800	47671020	4075	4075	4075	4075	0
414	20241120	125700	47671020	4075	4075	4075	4075	0
415	20241120	125600	47671020	4075	4075	4075	4075	0
416	20241120	125500	47671020	4075	4075	4075	4075	0
417	20241120	125400	47671020	4075	4075	4075	4075	0
418	20241120	125300	47671020	4075	4075	4075	4075	0
419	20241120	125200	47671020	4075	4075	4075	4075	0
420	20241120	125100	47671020	4075	4075	4075	4075	92
421	20241120	125000	47296120	4080	4080	4080	4080	0
422	20241120	124900	47296120	4080	4080	4080	4080	0
423	20241120	124800	47296120	4080	4080	4080	4080	0
424	20241120	124700	47296120	4080	4080	4080	4080	0
425	20241120	124600	47296120	4080	4080	4080	4080	0
426	20241120	124500	47296120	4080	4080	4080	4080	0
427	20241120	124400	47296120	4080	4080	4080	4080	0
428	20241120	124300	47296120	4080	4080	4080	4080	0
429	20241120	124200	47296120	4080	4080	4080	4080	0
430	20241120	124100	47296120	4080	4080	4080	4080	0
431	20241120	124000	47296120	4080	4080	4080	4080	0
432	20241120	123900	47296120	4080	4080	4080	4080	0
433	20241120	123800	47296120	4080	4080	4080	4080	0
434	20241120	123700	47296120	4080	4080	4080	4080	0
435	20241120	123600	47296120	4080	4080	4080	4080	0
436	20241120	123500	47296120	4080	4080	4080	4080	0
437	20241120	123400	47296120	4080	4080	4080	4080	0
438	20241120	123300	47296120	4080	4080	4080	4080	0
439	20241120	123200	47296120	4080	4080	4080	4080	0
440	20241120	123100	47296120	4080	4080	4080	4080	1
441	20241120	123000	47292040	4080	4080	4080	4080	0
442	20241120	122900	47292040	4080	4080	4080	4080	1
443	20241120	122800	47287960	4060	4060	4060	4060	0
444	20241120	122700	47287960	4060	4060	4060	4060	0
445	20241120	122600	47287960	4060	4060	4060	4060	0
446	20241120	122500	47287960	4060	4060	4060	4060	0
447	20241120	122400	47287960	4060	4060	4060	4060	13
448	20241120	122300	47235180	4075	4075	4075	4075	0
449	20241120	122200	47235180	4075	4075	4075	4075	0
450	20241120	122100	47235180	4075	4075	4075	4075	0
451	20241120	122000	47235180	4075	4075	4075	4075	0
452	20241120	121900	47235180	4075	4075	4075	4075	0
453	20241120	121800	47235180	4075	4075	4075	4075	23
454	20241120	121700	47141455	4075	4075	4075	4075	3
455	20241120	121600	47129230	4075	4075	4075	4075	0
456	20241120	121500	47129230	4075	4075	4075	4075	0
457	20241120	121400	47129230	4075	4075	4075	4075	0
458	20241120	121300	47129230	4075	4075	4075	4075	0
459	20241120	121200	47129230	4075	4075	4075	4075	0
460	20241120	121100	47129230	4075	4075	4075	4075	0
461	20241120	121000	47129230	4075	4075	4075	4075	0
462	20241120	120900	47129230	4075	4075	4075	4075	0
463	20241120	120800	47129230	4075	4075	4075	4075	0
464	20241120	120700	47129230	4075	4075	4075	4075	0
465	20241120	120600	47129230	4075	4075	4075	4075	0
466	20241120	120500	47129230	4075	4075	4075	4075	0
467	20241120	120400	47129230	4075	4075	4075	4075	0
468	20241120	120300	47129230	4075	4075	4075	4075	2
469	20241120	120200	47121080	4060	4060	4060	4060	0
470	20241120	120100	47121080	4060	4060	4060	4060	0
471	20241120	120000	47121080	4060	4060	4060	4060	0
472	20241120	115900	47121080	4060	4065	4065	4060	64
473	20241120	115800	46861090	4080	4080	4080	4080	0
474	20241120	115700	46861090	4080	4080	4080	4080	0
475	20241120	115600	46861090	4080	4080	4080	4080	0
476	20241120	115500	46861090	4080	4080	4080	4080	0
477	20241120	115400	46861090	4080	4080	4080	4080	0
478	20241120	115300	46861090	4080	4080	4080	4080	30
479	20241120	115200	46738690	4080	4080	4080	4080	0
480	20241120	115100	46738690	4080	4080	4080	4080	0
481	20241120	115000	46738690	4080	4080	4080	4080	0
482	20241120	114900	46738690	4080	4080	4080	4080	100
483	20241120	114800	46330690	4085	4085	4085	4085	0
484	20241120	114700	46330690	4085	4085	4085	4085	0
485	20241120	114600	46330690	4085	4085	4085	4085	0
486	20241120	114500	46330690	4085	4085	4085	4085	0
487	20241120	114400	46330690	4085	4085	4085	4085	0
488	20241120	114300	46330690	4085	4085	4085	4085	0
489	20241120	114200	46330690	4085	4085	4085	4085	200
490	20241120	114100	45513690	4085	4085	4085	4085	0
491	20241120	114000	45513690	4085	4085	4085	4085	0
492	20241120	113900	45513690	4085	4085	4085	4085	0
493	20241120	113800	45513690	4085	4085	4085	4085	0
494	20241120	113700	45513690	4085	4085	4085	4085	0
495	20241120	113600	45513690	4085	4085	4085	4085	111
496	20241120	113500	45060255	4085	4080	4085	4080	290
497	20241120	113400	43876705	4060	4060	4060	4060	0
498	20241120	113300	43876705	4060	4060	4060	4060	0
499	20241120	113200	43876705	4060	4060	4060	4060	0
500	20241120	113100	43876705	4060	4060	4060	4060	0
501	20241120	113000	43876705	4060	4060	4060	4060	10
502	20241120	112900	43836105	4060	4060	4060	4060	100
503	20241120	112800	43430105	4060	4060	4060	4060	0
504	20241120	112700	43430105	4060	4060	4060	4060	0
505	20241120	112600	43430105	4060	4060	4060	4060	0
506	20241120	112500	43430105	4060	4060	4060	4060	19
507	20241120	112400	43352965	4060	4060	4060	4060	0
508	20241120	112300	43352965	4060	4060	4060	4060	0
509	20241120	112200	43352965	4060	4060	4060	4060	8
510	20241120	112100	43320485	4060	4060	4060	4060	0
511	20241120	112000	43320485	4060	4060	4060	4060	0
512	20241120	111900	43320485	4060	4060	4060	4060	0
513	20241120	111800	43320485	4060	4060	4060	4060	0
514	20241120	111700	43320485	4060	4060	4060	4060	0
515	20241120	111600	43320485	4060	4060	4060	4060	1
516	20241120	111500	43316425	4055	4055	4055	4055	0
517	20241120	111400	43316425	4055	4055	4055	4055	0
518	20241120	111300	43316425	4055	4055	4055	4055	0
519	20241120	111200	43316425	4055	4055	4055	4055	0
520	20241120	111100	43316425	4055	4055	4055	4055	0
521	20241120	111000	43316425	4055	4055	4055	4055	0
522	20241120	110900	43316425	4055	4055	4055	4055	0
523	20241120	110800	43316425	4055	4055	4055	4055	0
524	20241120	110700	43316425	4055	4055	4055	4055	150
525	20241120	110600	42708175	4055	4055	4055	4055	0
526	20241120	110500	42708175	4055	4055	4055	4055	0
527	20241120	110400	42708175	4055	4055	4055	4055	0
528	20241120	110300	42708175	4055	4055	4055	4055	0
529	20241120	110200	42708175	4055	4055	4055	4055	0
530	20241120	110100	42708175	4055	4055	4055	4055	0
531	20241120	110000	42708175	4055	4055	4055	4055	0
532	20241120	105900	42708175	4055	4055	4055	4055	0
533	20241120	105800	42708175	4055	4055	4055	4055	0
534	20241120	105700	42708175	4055	4055	4055	4055	0
535	20241120	105600	42708175	4055	4055	4055	4055	200
536	20241120	105500	41897175	4055	4055	4055	4055	1
537	20241120	105400	41893120	4055	4055	4055	4055	0
538	20241120	105300	41893120	4055	4055	4055	4055	0
539	20241120	105200	41893120	4055	4055	4055	4055	0
540	20241120	105100	41893120	4055	4055	4055	4055	10
541	20241120	105000	41852570	4060	4060	4060	4060	0
542	20241120	104900	41852570	4060	4060	4060	4060	1
543	20241120	104800	41848510	4055	4055	4055	4055	0
544	20241120	104700	41848510	4055	4055	4055	4055	0
545	20241120	104600	41848510	4055	4055	4055	4055	0
546	20241120	104500	41848510	4055	4055	4055	4055	0
547	20241120	104400	41848510	4055	4055	4055	4055	0
548	20241120	104300	41848510	4055	4055	4055	4055	50
549	20241120	104200	41645760	4045	4045	4045	4045	0
550	20241120	104100	41645760	4045	4045	4045	4045	0
551	20241120	104000	41645760	4045	4045	4045	4045	14
552	20241120	103900	41589130	4055	4055	4055	4055	0
553	20241120	103800	41589130	4055	4055	4055	4055	0
554	20241120	103700	41589130	4055	4055	4055	4055	0
555	20241120	103600	41589130	4055	4055	4055	4055	0
556	20241120	103500	41589130	4055	4055	4055	4055	0
557	20241120	103400	41589130	4055	4055	4055	4055	0
558	20241120	103300	41589130	4055	4055	4055	4055	0
559	20241120	103200	41589130	4055	4055	4055	4055	1
560	20241120	103100	41585075	4040	4040	4040	4040	0
561	20241120	103000	41585075	4040	4040	4040	4040	0
562	20241120	102900	41585075	4040	4040	4040	4040	0
563	20241120	102800	41585075	4040	4040	4040	4040	0
564	20241120	102700	41585075	4040	4040	4040	4040	0
565	20241120	102600	41585075	4040	4040	4040	4040	0
566	20241120	102500	41585075	4040	4040	4040	4040	0
567	20241120	102400	41585075	4040	4040	4040	4040	0
568	20241120	102300	41585075	4040	4040	4040	4040	0
569	20241120	102200	41585075	4040	4050	4050	4040	20
570	20241120	102100	41504255	4055	4055	4055	4055	5
571	20241120	102000	41483980	4050	4050	4050	4050	0
572	20241120	101900	41483980	4050	4050	4050	4050	0
573	20241120	101800	41483980	4050	4050	4050	4050	203
574	20241120	101700	40661830	4055	4055	4055	4055	0
575	20241120	101600	40661830	4055	4055	4055	4055	0
576	20241120	101500	40661830	4055	4055	4055	4055	12
577	20241120	101400	40613170	4060	4060	4060	4060	0
578	20241120	101300	40613170	4060	4060	4060	4060	0
579	20241120	101200	40613170	4060	4060	4060	4060	0
580	20241120	101100	40613170	4060	4060	4060	4060	1
581	20241120	101000	40609110	4060	4060	4060	4060	0
582	20241120	100900	40609110	4060	4060	4060	4060	0
583	20241120	100800	40609110	4060	4060	4060	4060	1
584	20241120	100700	40605050	4060	4060	4060	4060	0
585	20241120	100600	40605050	4060	4060	4060	4060	17
586	20241120	100500	40536030	4060	4060	4060	4060	1
587	20241120	100400	40531970	4060	4060	4060	4060	0
588	20241120	100300	40531970	4060	4060	4060	4060	0
589	20241120	100200	40531970	4060	4060	4060	4060	10
590	20241120	100100	40491370	4060	4060	4060	4060	0
591	20241120	100000	40491370	4060	4045	4060	4045	304
592	20241120	095900	39260255	4030	4045	4045	4030	2000
593	20241120	095800	31189840	4050	4050	4050	4050	0
594	20241120	095700	31189840	4050	4050	4050	4050	0
595	20241120	095600	31189840	4050	4050	4050	4050	0
596	20241120	095500	31189840	4050	4050	4050	4050	0
597	20241120	095400	31189840	4050	4050	4050	4050	105
598	20241120	095300	30764590	4060	4060	4060	4060	0
599	20241120	095200	30764590	4060	4060	4060	4060	0
600	20241120	095100	30764590	4060	4060	4060	4060	0
601	20241120	095000	30764590	4060	4060	4060	4060	0
602	20241120	094900	30764590	4060	4060	4060	4060	0
603	20241120	094800	30764590	4060	4060	4060	4060	0
604	20241120	094700	30764590	4060	4060	4060	4060	1
605	20241120	094600	30760530	4065	4065	4065	4065	0
606	20241120	094500	30760530	4065	4065	4065	4065	0
607	20241120	094400	30760530	4065	4065	4065	4065	0
608	20241120	094300	30760530	4065	4065	4065	4065	1
609	20241120	094200	30756465	4065	4065	4065	4065	7
610	20241120	094100	30728010	4065	4065	4065	4065	0
611	20241120	094000	30728010	4065	4065	4065	4065	5
612	20241120	093900	30707685	4050	4050	4050	4050	60
613	20241120	093800	30464685	4050	4060	4060	4050	3613
614	20241120	093700	15827360	4090	4090	4090	4090	0
615	20241120	093600	15827360	4090	4090	4090	4090	0
616	20241120	093500	15827360	4090	4090	4090	4090	0
617	20241120	093400	15827360	4090	4090	4090	4090	0
618	20241120	093300	15827360	4090	4090	4090	4090	1
619	20241120	093200	15823270	4060	4060	4060	4060	0
620	20241120	093100	15823270	4060	4060	4060	4060	48
621	20241120	093000	15628390	4060	4060	4060	4060	1
622	20241120	092900	15624330	4050	4050	4050	4050	0
623	20241120	092800	15624330	4050	4050	4055	4050	299
624	20241120	092700	14413375	4050	4040	4050	4040	582
625	20241120	092600	12059095	4040	4040	4040	4040	1
626	20241120	092500	12055055	4040	4040	4040	4040	1
627	20241120	092400	12051015	4040	4040	4040	4040	0
628	20241120	092300	12051015	4040	4040	4040	4040	0
629	20241120	092200	12051015	4040	4040	4040	4040	50
630	20241120	092100	11849015	4040	4095	4095	4040	2634
631	20241120	092000	1194290	4060	4060	4060	4060	1
632	20241120	091900	1190230	4050	4050	4050	4050	0
633	20241120	091800	1190230	4050	4050	4050	4050	0
634	20241120	091700	1190230	4050	4050	4050	4050	0
635	20241120	091600	1190230	4050	4050	4050	4050	0
636	20241120	091500	1190230	4050	4050	4050	4050	0
637	20241120	091400	1190230	4050	4050	4050	4050	0
638	20241120	091300	1190230	4050	4050	4050	4050	0
639	20241120	091200	1190230	4050	4100	4100	4045	256
640	20241120	091100	154075	4085	4085	4085	4085	5
641	20241120	091000	133650	4050	4050	4050	4050	0
642	20241120	090900	133650	4050	4050	4050	4050	0
643	20241120	090800	133650	4050	4050	4050	4050	0
644	20241120	090700	133650	4050	4050	4050	4050	0
645	20241120	090600	133650	4050	4050	4050	4050	0
646	20241120	090500	133650	4050	4050	4050	4050	0
647	20241120	090400	133650	4050	4050	4050	4050	0
648	20241120	090300	133650	4050	4050	4050	4050	0
649	20241120	090200	133650	4050	4050	4050	4050	0
650	20241120	090100	133650	4050	4050	4050	4050	0
651	20241120	090000	133650	4050	4050	4050	4050	33