KissMeData/071950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194600	40138720	9110	9110	9110	9110	180
3	20241120	194500	40138720	9110	9110	9110	9110	0
4	20241120	194400	40138720	9110	9110	9110	9110	0
5	20241120	194300	40138720	9110	9110	9110	9110	0
6	20241120	194200	40138720	9110	9110	9110	9110	0
7	20241120	194100	40138720	9110	9110	9110	9110	0
8	20241120	194000	40138720	9110	9110	9110	9110	0
9	20241120	193900	40138720	9110	9110	9110	9110	0
10	20241120	193800	40138720	9110	9110	9110	9110	0
11	20241120	193700	40138720	9110	9110	9110	9110	0
12	20241120	193600	40138720	9110	9110	9110	9110	0
13	20241120	193500	40138720	9110	9110	9110	9110	0
14	20241120	193400	40138720	9110	9110	9110	9110	0
15	20241120	193300	40138720	9110	9110	9110	9110	0
16	20241120	193200	40138720	9110	9110	9110	9110	0
17	20241120	193100	40138720	9110	9110	9110	9110	0
18	20241120	193000	40138720	9110	9110	9110	9110	0
19	20241120	192900	40138720	9110	9110	9110	9110	0
20	20241120	192800	40138720	9110	9110	9110	9110	0
21	20241120	192700	40138720	9110	9110	9110	9110	0
22	20241120	192600	40138720	9110	9110	9110	9110	0
23	20241120	192500	40138720	9110	9110	9110	9110	0
24	20241120	192400	40138720	9110	9110	9110	9110	0
25	20241120	192300	40138720	9110	9110	9110	9110	0
26	20241120	192200	40138720	9110	9110	9110	9110	0
27	20241120	192100	40138720	9110	9110	9110	9110	0
28	20241120	192000	40138720	9110	9110	9110	9110	0
29	20241120	191900	40138720	9110	9110	9110	9110	0
30	20241120	191800	40138720	9110	9110	9110	9110	0
31	20241120	191700	40138720	9110	9110	9110	9110	0
32	20241120	191600	40138720	9110	9110	9110	9110	180
33	20241120	191500	40138720	9110	9110	9110	9110	0
34	20241120	191400	40138720	9110	9110	9110	9110	0
35	20241120	191300	40138720	9110	9110	9110	9110	0
36	20241120	191200	40138720	9110	9110	9110	9110	0
37	20241120	191100	40138720	9110	9110	9110	9110	0
38	20241120	191000	40138720	9110	9110	9110	9110	0
39	20241120	190900	40138720	9110	9110	9110	9110	0
40	20241120	190800	40138720	9110	9110	9110	9110	0
41	20241120	190700	40138720	9110	9110	9110	9110	0
42	20241120	190600	40138720	9110	9110	9110	9110	0
43	20241120	190500	40138720	9110	9110	9110	9110	0
44	20241120	190400	40138720	9110	9110	9110	9110	0
45	20241120	190300	40138720	9110	9110	9110	9110	0
46	20241120	190200	40138720	9110	9110	9110	9110	0
47	20241120	190100	40138720	9110	9110	9110	9110	0
48	20241120	190000	40138720	9110	9110	9110	9110	0
49	20241120	185900	40138720	9110	9110	9110	9110	0
50	20241120	185800	40138720	9110	9110	9110	9110	0
51	20241120	185700	40138720	9110	9110	9110	9110	0
52	20241120	185600	40138720	9110	9110	9110	9110	0
53	20241120	185500	40138720	9110	9110	9110	9110	0
54	20241120	185400	40138720	9110	9110	9110	9110	0
55	20241120	185300	40138720	9110	9110	9110	9110	0
56	20241120	185200	40138720	9110	9110	9110	9110	0
57	20241120	185100	40138720	9110	9110	9110	9110	0
58	20241120	185000	40138720	9110	9110	9110	9110	0
59	20241120	184900	40138720	9110	9110	9110	9110	0
60	20241120	184800	40138720	9110	9110	9110	9110	0
61	20241120	184700	40138720	9110	9110	9110	9110	0
62	20241120	184600	40138720	9110	9110	9110	9110	180
63	20241120	184500	40138720	9110	9110	9110	9110	0
64	20241120	184400	40138720	9110	9110	9110	9110	0
65	20241120	184300	40138720	9110	9110	9110	9110	0
66	20241120	184200	40138720	9110	9110	9110	9110	0
67	20241120	184100	40138720	9110	9110	9110	9110	0
68	20241120	184000	40138720	9110	9110	9110	9110	0
69	20241120	183900	40138720	9110	9110	9110	9110	0
70	20241120	183800	40138720	9110	9110	9110	9110	0
71	20241120	183700	40138720	9110	9110	9110	9110	0
72	20241120	183600	40138720	9110	9110	9110	9110	0
73	20241120	183500	40138720	9110	9110	9110	9110	0
74	20241120	183400	40138720	9110	9110	9110	9110	0
75	20241120	183300	40138720	9110	9110	9110	9110	0
76	20241120	183200	40138720	9110	9110	9110	9110	0
77	20241120	183100	40138720	9110	9110	9110	9110	0
78	20241120	183000	40138720	9110	9110	9110	9110	0
79	20241120	182900	40138720	9110	9110	9110	9110	0
80	20241120	182800	40138720	9110	9110	9110	9110	0
81	20241120	182700	40138720	9110	9110	9110	9110	0
82	20241120	182600	40138720	9110	9110	9110	9110	0
83	20241120	182500	40138720	9110	9110	9110	9110	0
84	20241120	182400	40138720	9110	9110	9110	9110	0
85	20241120	182300	40138720	9110	9110	9110	9110	0
86	20241120	182200	40138720	9110	9110	9110	9110	0
87	20241120	182100	40138720	9110	9110	9110	9110	0
88	20241120	182000	40138720	9110	9110	9110	9110	0
89	20241120	181900	40138720	9110	9110	9110	9110	0
90	20241120	181800	40138720	9110	9110	9110	9110	0
91	20241120	181700	40138720	9110	9110	9110	9110	0
92	20241120	181600	40138720	9110	9110	9110	9110	180
93	20241120	181500	40138720	9110	9110	9110	9110	0
94	20241120	181400	40138720	9110	9110	9110	9110	0
95	20241120	181300	40138720	9110	9110	9110	9110	0
96	20241120	181200	40138720	9110	9110	9110	9110	0
97	20241120	181100	40138720	9110	9110	9110	9110	0
98	20241120	181000	40138720	9110	9110	9110	9110	0
99	20241120	180900	40138720	9110	9110	9110	9110	0
100	20241120	180800	40138720	9110	9110	9110	9110	0
101	20241120	180700	40138720	9110	9110	9110	9110	0
102	20241120	180600	40138720	9110	9110	9110	9110	0
103	20241120	180500	40138720	9110	9110	9110	9110	0
104	20241120	180400	40138720	9110	9110	9110	9110	0
105	20241120	180300	40138720	9110	9110	9110	9110	0
106	20241120	180200	40138720	9110	9110	9110	9110	0
107	20241120	180100	40138720	9110	9110	9110	9110	0
108	20241120	180000	40138720	9110	9110	9110	9110	0
109	20241120	175900	40138720	9110	9110	9110	9110	0
110	20241120	175800	40138720	9110	9110	9110	9110	0
111	20241120	175700	40138720	9110	9110	9110	9110	0
112	20241120	175600	40138720	9110	9110	9110	9110	0
113	20241120	175500	40138720	9110	9110	9110	9110	0
114	20241120	175400	40138720	9110	9110	9110	9110	0
115	20241120	175300	40138720	9110	9110	9110	9110	0
116	20241120	175200	40138720	9110	9110	9110	9110	0
117	20241120	175100	40138720	9110	9110	9110	9110	0
118	20241120	175000	40138720	9110	9110	9110	9110	0
119	20241120	174900	40138720	9110	9110	9110	9110	0
120	20241120	174800	40138720	9110	9110	9110	9110	0
121	20241120	174700	40138720	9110	9110	9110	9110	0
122	20241120	174600	40138720	9110	9110	9110	9110	180
123	20241120	174500	40138720	9110	9110	9110	9110	0
124	20241120	174400	40138720	9110	9110	9110	9110	0
125	20241120	174300	40138720	9110	9110	9110	9110	0
126	20241120	174200	40138720	9110	9110	9110	9110	0
127	20241120	174100	40138720	9110	9110	9110	9110	0
128	20241120	174000	40138720	9110	9110	9110	9110	0
129	20241120	173900	40138720	9110	9110	9110	9110	0
130	20241120	173800	40138720	9110	9110	9110	9110	0
131	20241120	173700	40138720	9110	9110	9110	9110	0
132	20241120	173600	40138720	9110	9110	9110	9110	0
133	20241120	173500	40138720	9110	9110	9110	9110	0
134	20241120	173400	40138720	9110	9110	9110	9110	0
135	20241120	173300	40138720	9110	9110	9110	9110	0
136	20241120	173200	40138720	9110	9110	9110	9110	0
137	20241120	173100	40138720	9110	9110	9110	9110	0
138	20241120	173000	40138720	9110	9110	9110	9110	0
139	20241120	172900	40138720	9110	9110	9110	9110	0
140	20241120	172800	40138720	9110	9110	9110	9110	0
141	20241120	172700	40138720	9110	9110	9110	9110	0
142	20241120	172600	40138720	9110	9110	9110	9110	0
143	20241120	172500	40138720	9110	9110	9110	9110	0
144	20241120	172400	40138720	9110	9110	9110	9110	0
145	20241120	172300	40138720	9110	9110	9110	9110	0
146	20241120	172200	40138720	9110	9110	9110	9110	0
147	20241120	172100	40138720	9110	9110	9110	9110	0
148	20241120	172000	40138720	9110	9110	9110	9110	0
149	20241120	171900	40138720	9110	9110	9110	9110	0
150	20241120	171800	40138720	9110	9110	9110	9110	0
151	20241120	171700	40138720	9110	9110	9110	9110	0
152	20241120	171600	40138720	9110	9110	9110	9110	180
153	20241120	171500	40138720	9110	9110	9110	9110	0
154	20241120	171400	40138720	9110	9110	9110	9110	0
155	20241120	171300	40138720	9110	9110	9110	9110	0
156	20241120	171200	40138720	9110	9110	9110	9110	0
157	20241120	171100	40138720	9110	9110	9110	9110	0
158	20241120	171000	40138720	9110	9110	9110	9110	0
159	20241120	170900	40138720	9110	9110	9110	9110	0
160	20241120	170800	40138720	9110	9110	9110	9110	0
161	20241120	170700	40138720	9110	9110	9110	9110	0
162	20241120	170600	40138720	9110	9110	9110	9110	0
163	20241120	170500	40138720	9110	9110	9110	9110	0
164	20241120	170400	40138720	9110	9110	9110	9110	0
165	20241120	170300	40138720	9110	9110	9110	9110	0
166	20241120	170200	40138720	9110	9110	9110	9110	0
167	20241120	170100	40138720	9110	9110	9110	9110	0
168	20241120	170000	40138720	9110	9110	9110	9110	0
169	20241120	165900	40138720	9110	9110	9110	9110	0
170	20241120	165800	40138720	9110	9110	9110	9110	0
171	20241120	165700	40138720	9110	9110	9110	9110	0
172	20241120	165600	40138720	9110	9110	9110	9110	0
173	20241120	165500	40138720	9110	9110	9110	9110	0
174	20241120	165400	40138720	9110	9110	9110	9110	0
175	20241120	165300	40138720	9110	9110	9110	9110	0
176	20241120	165200	40138720	9110	9110	9110	9110	0
177	20241120	165100	40138720	9110	9110	9110	9110	0
178	20241120	165000	40138720	9110	9110	9110	9110	0
179	20241120	164900	40138720	9110	9110	9110	9110	0
180	20241120	164800	40138720	9110	9110	9110	9110	0
181	20241120	164700	40138720	9110	9110	9110	9110	0
182	20241120	164600	40138720	9110	9110	9110	9110	180
183	20241120	164500	40138720	9110	9110	9110	9110	0
184	20241120	164400	40138720	9110	9110	9110	9110	0
185	20241120	164300	40138720	9110	9110	9110	9110	0
186	20241120	164200	40138720	9110	9110	9110	9110	0
187	20241120	164100	40138720	9110	9110	9110	9110	0
188	20241120	164000	40138720	9110	9110	9110	9110	0
189	20241120	163900	40138720	9110	9110	9110	9110	0
190	20241120	163800	40138720	9110	9110	9110	9110	0
191	20241120	163700	40138720	9110	9110	9110	9110	0
192	20241120	163600	40138720	9110	9110	9110	9110	0
193	20241120	163500	40138720	9110	9110	9110	9110	0
194	20241120	163400	40138720	9110	9110	9110	9110	0
195	20241120	163300	40138720	9110	9110	9110	9110	0
196	20241120	163200	40138720	9110	9110	9110	9110	0
197	20241120	163100	40138720	9110	9110	9110	9110	0
198	20241120	163000	40138720	9110	9110	9110	9110	0
199	20241120	162900	40138720	9110	9110	9110	9110	0
200	20241120	162800	40138720	9110	9110	9110	9110	0
201	20241120	162700	40138720	9110	9110	9110	9110	0
202	20241120	162600	40138720	9110	9110	9110	9110	0
203	20241120	162500	40138720	9110	9110	9110	9110	0
204	20241120	162400	40138720	9110	9110	9110	9110	0
205	20241120	162300	40138720	9110	9110	9110	9110	0
206	20241120	162200	40138720	9110	9110	9110	9110	0
207	20241120	162100	40138720	9110	9110	9110	9110	0
208	20241120	162000	40138720	9110	9110	9110	9110	0
209	20241120	161900	40138720	9110	9110	9110	9110	0
210	20241120	161800	40138720	9110	9110	9110	9110	0
211	20241120	161700	40138720	9110	9110	9110	9110	0
212	20241120	161600	40138720	9110	9110	9110	9110	180
213	20241120	161500	40138720	9110	9110	9110	9110	0
214	20241120	161400	40138720	9110	9110	9110	9110	0
215	20241120	161300	40138720	9110	9110	9110	9110	0
216	20241120	161200	40138720	9110	9110	9110	9110	0
217	20241120	161100	40138720	9110	9110	9110	9110	0
218	20241120	161000	40138720	9110	9110	9110	9110	0
219	20241120	160900	40138720	9110	9110	9110	9110	0
220	20241120	160800	40138720	9110	9110	9110	9110	0
221	20241120	160700	40138720	9110	9110	9110	9110	0
222	20241120	160600	40138720	9110	9110	9110	9110	0
223	20241120	160500	40138720	9110	9110	9110	9110	0
224	20241120	160400	40138720	9110	9110	9110	9110	0
225	20241120	160300	40138720	9110	9110	9110	9110	0
226	20241120	160200	40138720	9110	9110	9110	9110	0
227	20241120	160100	40138720	9110	9110	9110	9110	0
228	20241120	160000	40138720	9110	9110	9110	9110	0
229	20241120	155900	40138720	9110	9110	9110	9110	0
230	20241120	155800	40138720	9110	9110	9110	9110	0
231	20241120	155700	40138720	9110	9110	9110	9110	0
232	20241120	155600	40138720	9110	9110	9110	9110	0
233	20241120	155500	40138720	9110	9110	9110	9110	0
234	20241120	155400	40138720	9110	9110	9110	9110	0
235	20241120	155300	40138720	9110	9110	9110	9110	0
236	20241120	155200	40138720	9110	9110	9110	9110	0
237	20241120	155100	40138720	9110	9110	9110	9110	0
238	20241120	155000	40138720	9110	9110	9110	9110	0
239	20241120	154900	40138720	9110	9110	9110	9110	0
240	20241120	154800	40138720	9110	9110	9110	9110	0
241	20241120	154700	40138720	9110	9110	9110	9110	0
242	20241120	154600	40138720	9110	9110	9110	9110	180
243	20241120	154500	40138720	9110	9110	9110	9110	0
244	20241120	154400	40138720	9110	9110	9110	9110	0
245	20241120	154300	40138720	9110	9110	9110	9110	0
246	20241120	154200	40138720	9110	9110	9110	9110	0
247	20241120	154100	40138720	9110	9110	9110	9110	0
248	20241120	154000	40138720	9110	9110	9110	9110	0
249	20241120	153900	40138720	9110	9110	9110	9110	0
250	20241120	153800	40138720	9110	9110	9110	9110	0
251	20241120	153700	40138720	9110	9110	9110	9110	0
252	20241120	153600	40138720	9110	9110	9110	9110	0
253	20241120	153500	40138720	9110	9110	9110	9110	0
254	20241120	153400	40138720	9110	9110	9110	9110	0
255	20241120	153300	40138720	9110	9110	9110	9110	0
256	20241120	153200	40138720	9110	9110	9110	9110	0
257	20241120	153100	40138720	9110	9110	9110	9110	0
258	20241120	153000	40138720	9110	9110	9110	9110	180
259	20241120	152900	38498920	9080	9080	9080	9080	0
260	20241120	152800	38498920	9080	9080	9080	9080	0
261	20241120	152700	38498920	9080	9080	9080	9080	0
262	20241120	152600	38498920	9080	9080	9080	9080	0
263	20241120	152500	38498920	9080	9080	9080	9080	0
264	20241120	152400	38498920	9080	9080	9080	9080	0
265	20241120	152300	38498920	9080	9080	9080	9080	0
266	20241120	152200	38498920	9080	9080	9080	9080	0
267	20241120	152100	38498920	9080	9080	9080	9080	0
268	20241120	152000	38498920	9080	9080	9080	9080	0
269	20241120	151900	38498920	9080	9070	9080	9070	75
270	20241120	151800	37818210	9070	9070	9070	9070	0
271	20241120	151700	37818210	9070	9070	9070	9070	0
272	20241120	151600	37818210	9070	9070	9070	9070	0
273	20241120	151500	37818210	9070	9070	9070	9070	0
274	20241120	151400	37818210	9070	9070	9070	9070	8
275	20241120	151300	37745650	8900	8900	8900	8900	0
276	20241120	151200	37745650	8900	8900	8900	8900	0
277	20241120	151100	37745650	8900	8900	8900	8900	0
278	20241120	151000	37745650	8900	8900	8900	8900	0
279	20241120	150900	37745650	8900	9000	9000	8900	120
280	20241120	150800	36675190	9000	9000	9000	9000	0
281	20241120	150700	36675190	9000	9000	9000	9000	0
282	20241120	150600	36675190	9000	9090	9090	9000	5
283	20241120	150500	36630100	9090	9090	9090	9090	0
284	20241120	150400	36630100	9090	9080	9090	9080	19
285	20241120	150300	36457430	9030	9030	9030	9030	37
286	20241120	150200	36123320	9100	9100	9100	9100	0
287	20241120	150100	36123320	9100	9100	9100	9100	0
288	20241120	150000	36123320	9100	9100	9100	9100	0
289	20241120	145900	36123320	9100	9100	9100	9100	3
290	20241120	145800	36096020	9100	9100	9100	9100	7
291	20241120	145700	36032320	9090	9090	9090	9090	0
292	20241120	145600	36032320	9090	9090	9090	9090	0
293	20241120	145500	36032320	9090	9000	9090	9000	7
294	20241120	145400	35968960	9020	9020	9020	9020	0
295	20241120	145300	35968960	9020	9020	9020	9020	5
296	20241120	145200	35923860	9100	9100	9100	9100	0
297	20241120	145100	35923860	9100	9100	9100	9100	0
298	20241120	145000	35923860	9100	9100	9100	9100	0
299	20241120	144900	35923860	9100	9100	9100	9100	0
300	20241120	144800	35923860	9100	9100	9100	9100	0
301	20241120	144700	35923860	9100	9100	9100	9100	0
302	20241120	144600	35923860	9100	9100	9100	9100	0
303	20241120	144500	35923860	9100	9100	9100	9100	0
304	20241120	144400	35923860	9100	9100	9100	9100	0
305	20241120	144300	35923860	9100	9100	9100	9100	0
306	20241120	144200	35923860	9100	9100	9100	9100	0
307	20241120	144100	35923860	9100	9100	9100	9100	0
308	20241120	144000	35923860	9100	9100	9100	9100	0
309	20241120	143900	35923860	9100	9100	9100	9100	0
310	20241120	143800	35923860	9100	9100	9100	9100	0
311	20241120	143700	35923860	9100	9100	9100	9100	3
312	20241120	143600	35896560	9110	9110	9110	9110	0
313	20241120	143500	35896560	9110	9110	9110	9110	0
314	20241120	143400	35896560	9110	9110	9110	9110	0
315	20241120	143300	35896560	9110	9110	9110	9110	0
316	20241120	143200	35896560	9110	9110	9110	9110	0
317	20241120	143100	35896560	9110	9110	9110	9110	0
318	20241120	143000	35896560	9110	9110	9110	9110	0
319	20241120	142900	35896560	9110	9110	9110	9110	0
320	20241120	142800	35896560	9110	9110	9110	9110	0
321	20241120	142700	35896560	9110	9110	9110	9110	0
322	20241120	142600	35896560	9110	9110	9110	9110	0
323	20241120	142500	35896560	9110	9110	9110	9110	0
324	20241120	142400	35896560	9110	9110	9110	9110	0
325	20241120	142300	35896560	9110	9110	9110	9110	0
326	20241120	142200	35896560	9110	9110	9110	9110	0
327	20241120	142100	35896560	9110	9110	9110	9110	0
328	20241120	142000	35896560	9110	9110	9110	9110	8
329	20241120	141900	35823680	9110	9110	9110	9110	0
330	20241120	141800	35823680	9110	9110	9110	9110	4
331	20241120	141700	35787240	9110	9110	9110	9110	8
332	20241120	141600	35714360	9110	9110	9110	9110	0
333	20241120	141500	35714360	9110	9110	9110	9110	0
334	20241120	141400	35714360	9110	9110	9110	9110	0
335	20241120	141300	35714360	9110	9110	9110	9110	0
336	20241120	141200	35714360	9110	9110	9110	9110	0
337	20241120	141100	35714360	9110	9110	9110	9110	0
338	20241120	141000	35714360	9110	9110	9110	9110	1
339	20241120	140900	35705250	9110	9110	9110	9110	0
340	20241120	140800	35705250	9110	9110	9110	9110	5
341	20241120	140700	35659700	9110	9110	9110	9110	0
342	20241120	140600	35659700	9110	9110	9110	9110	0
343	20241120	140500	35659700	9110	9130	9130	9110	22
344	20241120	140400	35458880	9110	9140	9140	9110	24
345	20241120	140300	35239640	9110	9110	9110	9110	0
346	20241120	140200	35239640	9110	9110	9110	9110	0
347	20241120	140100	35239640	9110	9110	9110	9110	0
348	20241120	140000	35239640	9110	9110	9110	9110	0
349	20241120	135900	35239640	9110	9110	9110	9110	0
350	20241120	135800	35239640	9110	9110	9110	9110	0
351	20241120	135700	35239640	9110	9110	9110	9110	0
352	20241120	135600	35239640	9110	9110	9110	9110	0
353	20241120	135500	35239640	9110	9110	9110	9110	0
354	20241120	135400	35239640	9110	9110	9110	9110	0
355	20241120	135300	35239640	9110	9110	9110	9110	0
356	20241120	135200	35239640	9110	9110	9110	9110	0
357	20241120	135100	35239640	9110	9110	9110	9110	0
358	20241120	135000	35239640	9110	9110	9110	9110	0
359	20241120	134900	35239640	9110	9110	9110	9110	0
360	20241120	134800	35239640	9110	9110	9110	9110	0
361	20241120	134700	35239640	9110	9110	9110	9110	0
362	20241120	134600	35239640	9110	9110	9110	9110	0
363	20241120	134500	35239640	9110	9110	9110	9110	0
364	20241120	134400	35239640	9110	9110	9110	9110	0
365	20241120	134300	35239640	9110	9110	9110	9110	0
366	20241120	134200	35239640	9110	9110	9110	9110	0
367	20241120	134100	35239640	9110	9110	9110	9110	0
368	20241120	134000	35239640	9110	9110	9110	9110	0
369	20241120	133900	35239640	9110	9110	9110	9110	0
370	20241120	133800	35239640	9110	9110	9110	9110	0
371	20241120	133700	35239640	9110	9110	9110	9110	0
372	20241120	133600	35239640	9110	9110	9110	9110	0
373	20241120	133500	35239640	9110	9110	9110	9110	0
374	20241120	133400	35239640	9110	9110	9110	9110	0
375	20241120	133300	35239640	9110	9110	9110	9110	0
376	20241120	133200	35239640	9110	9110	9110	9110	0
377	20241120	133100	35239640	9110	9110	9110	9110	449
378	20241120	133000	31149250	9170	9170	9170	9170	0
379	20241120	132900	31149250	9170	9170	9170	9170	0
380	20241120	132800	31149250	9170	9170	9170	9170	0
381	20241120	132700	31149250	9170	9170	9170	9170	0
382	20241120	132600	31149250	9170	9170	9170	9170	0
383	20241120	132500	31149250	9170	9170	9170	9170	0
384	20241120	132400	31149250	9170	9170	9170	9170	0
385	20241120	132300	31149250	9170	9170	9170	9170	0
386	20241120	132200	31149250	9170	9170	9170	9170	0
387	20241120	132100	31149250	9170	9170	9170	9170	0
388	20241120	132000	31149250	9170	9170	9170	9170	0
389	20241120	131900	31149250	9170	9170	9170	9170	0
390	20241120	131800	31149250	9170	9170	9170	9170	0
391	20241120	131700	31149250	9170	9170	9170	9170	0
392	20241120	131600	31149250	9170	9170	9170	9170	0
393	20241120	131500	31149250	9170	9170	9170	9170	0
394	20241120	131400	31149250	9170	9170	9170	9170	0
395	20241120	131300	31149250	9170	9170	9170	9170	0
396	20241120	131200	31149250	9170	9170	9170	9170	0
397	20241120	131100	31149250	9170	9170	9170	9170	0
398	20241120	131000	31149250	9170	9170	9170	9170	0
399	20241120	130900	31149250	9170	9170	9170	9170	0
400	20241120	130800	31149250	9170	9170	9170	9170	0
401	20241120	130700	31149250	9170	9170	9170	9170	0
402	20241120	130600	31149250	9170	9170	9170	9170	0
403	20241120	130500	31149250	9170	9170	9170	9170	0
404	20241120	130400	31149250	9170	9170	9170	9170	0
405	20241120	130300	31149250	9170	9170	9170	9170	0
406	20241120	130200	31149250	9170	9170	9170	9170	0
407	20241120	130100	31149250	9170	9170	9170	9170	0
408	20241120	130000	31149250	9170	9170	9170	9170	0
409	20241120	125900	31149250	9170	9170	9170	9170	0
410	20241120	125800	31149250	9170	9170	9170	9170	0
411	20241120	125700	31149250	9170	9170	9170	9170	0
412	20241120	125600	31149250	9170	9170	9170	9170	0
413	20241120	125500	31149250	9170	9170	9170	9170	0
414	20241120	125400	31149250	9170	9170	9170	9170	3
415	20241120	125300	31121740	9170	9170	9170	9170	0
416	20241120	125200	31121740	9170	9160	9170	9160	10
417	20241120	125100	31030090	9170	9170	9170	9170	0
418	20241120	125000	31030090	9170	9170	9170	9170	0
419	20241120	124900	31030090	9170	9170	9170	9170	10
420	20241120	124800	30938390	9180	9180	9180	9180	0
421	20241120	124700	30938390	9180	9180	9180	9180	0
422	20241120	124600	30938390	9180	9180	9180	9180	0
423	20241120	124500	30938390	9180	9180	9180	9180	0
424	20241120	124400	30938390	9180	9180	9180	9180	0
425	20241120	124300	30938390	9180	9180	9180	9180	0
426	20241120	124200	30938390	9180	9160	9180	9160	686
427	20241120	124100	24641470	9180	9180	9180	9180	0
428	20241120	124000	24641470	9180	9180	9180	9180	0
429	20241120	123900	24641470	9180	9180	9180	9180	0
430	20241120	123800	24641470	9180	9180	9180	9180	0
431	20241120	123700	24641470	9180	9180	9180	9180	0
432	20241120	123600	24641470	9180	9180	9180	9180	0
433	20241120	123500	24641470	9180	9180	9180	9180	1
434	20241120	123400	24632290	9100	9100	9100	9100	121
435	20241120	123300	23531190	9200	9130	9200	9130	2
436	20241120	123200	23512860	9130	9100	9130	9100	155
437	20241120	123100	22102300	8970	8970	8970	8970	0
438	20241120	123000	22102300	8970	8970	8970	8970	0
439	20241120	122900	22102300	8970	8990	9000	8970	19
440	20241120	122800	21931440	8960	8960	8960	8960	0
441	20241120	122700	21931440	8960	8950	8960	8950	1053
442	20241120	122600	12496820	8900	8900	8900	8900	0
443	20241120	122500	12496820	8900	8900	8900	8900	0
444	20241120	122400	12496820	8900	8900	8900	8900	0
445	20241120	122300	12496820	8900	8900	8900	8900	0
446	20241120	122200	12496820	8900	8900	8900	8900	0
447	20241120	122100	12496820	8900	8900	8900	8900	0
448	20241120	122000	12496820	8900	8900	8900	8900	0
449	20241120	121900	12496820	8900	8900	8900	8900	0
450	20241120	121800	12496820	8900	8900	8900	8900	0
451	20241120	121700	12496820	8900	8900	8900	8900	0
452	20241120	121600	12496820	8900	8900	8900	8900	0
453	20241120	121500	12496820	8900	8900	8900	8900	0
454	20241120	121400	12496820	8900	8900	8900	8900	0
455	20241120	121300	12496820	8900	8900	8900	8900	0
456	20241120	121200	12496820	8900	8900	8900	8900	0
457	20241120	121100	12496820	8900	8900	8900	8900	60
458	20241120	121000	11962820	8900	8900	8900	8900	0
459	20241120	120900	11962820	8900	8900	8900	8900	49
460	20241120	120800	11526720	8900	8900	8900	8900	0
461	20241120	120700	11526720	8900	8900	8900	8900	0
462	20241120	120600	11526720	8900	8900	8900	8900	0
463	20241120	120500	11526720	8900	8900	8900	8900	4
464	20241120	120400	11491120	8900	8900	8900	8900	0
465	20241120	120300	11491120	8900	8900	8900	8900	0
466	20241120	120200	11491120	8900	8900	8900	8900	0
467	20241120	120100	11491120	8900	8900	8900	8900	0
468	20241120	120000	11491120	8900	8900	8900	8900	0
469	20241120	115900	11491120	8900	8900	8900	8900	0
470	20241120	115800	11491120	8900	8900	8900	8900	0
471	20241120	115700	11491120	8900	8900	8900	8900	0
472	20241120	115600	11491120	8900	8900	8900	8900	0
473	20241120	115500	11491120	8900	8900	8900	8900	0
474	20241120	115400	11491120	8900	8900	8900	8900	0
475	20241120	115300	11491120	8900	8900	8900	8900	0
476	20241120	115200	11491120	8900	8900	8900	8900	0
477	20241120	115100	11491120	8900	8900	8900	8900	0
478	20241120	115000	11491120	8900	8900	8900	8900	0
479	20241120	114900	11491120	8900	8900	8900	8900	10
480	20241120	114800	11402120	8900	8900	8900	8900	26
481	20241120	114700	11170720	8900	8900	8900	8900	0
482	20241120	114600	11170720	8900	8890	8900	8890	10
483	20241120	114500	11081740	8890	8890	8890	8890	0
484	20241120	114400	11081740	8890	8890	8890	8890	0
485	20241120	114300	11081740	8890	8890	8890	8890	0
486	20241120	114200	11081740	8890	8890	8890	8890	0
487	20241120	114100	11081740	8890	8890	8890	8890	0
488	20241120	114000	11081740	8890	8890	8890	8890	0
489	20241120	113900	11081740	8890	8890	8890	8890	0
490	20241120	113800	11081740	8890	8890	8890	8890	0
491	20241120	113700	11081740	8890	8890	8890	8890	0
492	20241120	113600	11081740	8890	8890	8890	8890	0
493	20241120	113500	11081740	8890	8890	8890	8890	0
494	20241120	113400	11081740	8890	8890	8890	8890	0
495	20241120	113300	11081740	8890	8890	8890	8890	0
496	20241120	113200	11081740	8890	8890	8890	8890	0
497	20241120	113100	11081740	8890	8890	8890	8890	0
498	20241120	113000	11081740	8890	8890	8890	8890	1
499	20241120	112900	11072850	8880	8880	8880	8880	0
500	20241120	112800	11072850	8880	8880	8880	8880	0
501	20241120	112700	11072850	8880	8880	8880	8880	0
502	20241120	112600	11072850	8880	8880	8880	8880	0
503	20241120	112500	11072850	8880	8880	8880	8880	0
504	20241120	112400	11072850	8880	8880	8880	8880	0
505	20241120	112300	11072850	8880	8880	8880	8880	0
506	20241120	112200	11072850	8880	8880	8880	8880	0
507	20241120	112100	11072850	8880	8880	8880	8880	0
508	20241120	112000	11072850	8880	8880	8880	8880	0
509	20241120	111900	11072850	8880	8880	8880	8880	0
510	20241120	111800	11072850	8880	8880	8880	8880	0
511	20241120	111700	11072850	8880	8880	8880	8880	0
512	20241120	111600	11072850	8880	8880	8880	8880	0
513	20241120	111500	11072850	8880	8880	8880	8880	0
514	20241120	111400	11072850	8880	8880	8880	8880	0
515	20241120	111300	11072850	8880	8880	8880	8880	0
516	20241120	111200	11072850	8880	8880	8880	8880	0
517	20241120	111100	11072850	8880	8880	8880	8880	0
518	20241120	111000	11072850	8880	8880	8880	8880	0
519	20241120	110900	11072850	8880	8880	8880	8880	16
520	20241120	110800	10930770	8890	8890	8890	8890	0
521	20241120	110700	10930770	8890	8890	8890	8890	0
522	20241120	110600	10930770	8890	8890	8890	8890	0
523	20241120	110500	10930770	8890	8890	8890	8890	0
524	20241120	110400	10930770	8890	8890	8890	8890	0
525	20241120	110300	10930770	8890	8890	8890	8890	0
526	20241120	110200	10930770	8890	8890	8890	8890	0
527	20241120	110100	10930770	8890	8890	8890	8890	0
528	20241120	110000	10930770	8890	8890	8890	8890	0
529	20241120	105900	10930770	8890	8890	8890	8890	0
530	20241120	105800	10930770	8890	8890	8890	8890	0
531	20241120	105700	10930770	8890	8890	8890	8890	0
532	20241120	105600	10930770	8890	8890	8890	8890	0
533	20241120	105500	10930770	8890	8890	8890	8890	0
534	20241120	105400	10930770	8890	8890	8890	8890	0
535	20241120	105300	10930770	8890	8890	8890	8890	0
536	20241120	105200	10930770	8890	8890	8890	8890	0
537	20241120	105100	10930770	8890	8890	8890	8890	0
538	20241120	105000	10930770	8890	8890	8890	8890	0
539	20241120	104900	10930770	8890	8890	8890	8890	50
540	20241120	104800	10486270	8900	8900	8900	8900	0
541	20241120	104700	10486270	8900	8900	8900	8900	0
542	20241120	104600	10486270	8900	8900	8900	8900	0
543	20241120	104500	10486270	8900	8900	8900	8900	0
544	20241120	104400	10486270	8900	8900	8900	8900	0
545	20241120	104300	10486270	8900	8900	8900	8900	0
546	20241120	104200	10486270	8900	8900	8900	8900	0
547	20241120	104100	10486270	8900	8900	8900	8900	0
548	20241120	104000	10486270	8900	8900	8900	8900	12
549	20241120	103900	10379470	8900	8900	8900	8900	8
550	20241120	103800	10308270	8900	8900	8900	8900	0
551	20241120	103700	10308270	8900	8900	8900	8900	0
552	20241120	103600	10308270	8900	8880	8900	8880	557
553	20241120	103500	5356510	8880	8880	8880	8880	0
554	20241120	103400	5356510	8880	8880	8880	8880	0
555	20241120	103300	5356510	8880	8880	8880	8880	0
556	20241120	103200	5356510	8880	8880	8880	8880	0
557	20241120	103100	5356510	8880	8880	8880	8880	0
558	20241120	103000	5356510	8880	8880	8880	8880	0
559	20241120	102900	5356510	8880	8870	8880	8870	22
560	20241120	102800	5161330	8870	8870	8870	8870	17
561	20241120	102700	5010540	8870	8870	8870	8870	0
562	20241120	102600	5010540	8870	8870	8870	8870	0
563	20241120	102500	5010540	8870	8870	8870	8870	0
564	20241120	102400	5010540	8870	8870	8870	8870	0
565	20241120	102300	5010540	8870	8870	8870	8870	0
566	20241120	102200	5010540	8870	8870	8870	8870	0
567	20241120	102100	5010540	8870	8870	8870	8870	0
568	20241120	102000	5010540	8870	8870	8870	8870	0
569	20241120	101900	5010540	8870	8870	8870	8870	0
570	20241120	101800	5010540	8870	8870	8870	8870	0
571	20241120	101700	5010540	8870	8870	8870	8870	0
572	20241120	101600	5010540	8870	8870	8870	8870	0
573	20241120	101500	5010540	8870	8870	8870	8870	0
574	20241120	101400	5010540	8870	8870	8870	8870	0
575	20241120	101300	5010540	8870	8870	8870	8870	0
576	20241120	101200	5010540	8870	8870	8870	8870	1
577	20241120	101100	5001670	8820	8860	8860	8820	242
578	20241120	101000	2858190	8870	8870	8870	8870	0
579	20241120	100900	2858190	8870	8870	8870	8870	0
580	20241120	100800	2858190	8870	8870	8870	8870	0
581	20241120	100700	2858190	8870	8870	8870	8870	0
582	20241120	100600	2858190	8870	8870	8870	8870	0
583	20241120	100500	2858190	8870	8870	8870	8870	0
584	20241120	100400	2858190	8870	8870	8870	8870	0
585	20241120	100300	2858190	8870	8870	8870	8870	0
586	20241120	100200	2858190	8870	8870	8870	8870	0
587	20241120	100100	2858190	8870	8870	8870	8870	0
588	20241120	100000	2858190	8870	8870	8870	8870	0
589	20241120	095900	2858190	8870	8870	8870	8870	0
590	20241120	095800	2858190	8870	8870	8870	8870	0
591	20241120	095700	2858190	8870	8870	8870	8870	0
592	20241120	095600	2858190	8870	8870	8870	8870	0
593	20241120	095500	2858190	8870	8870	8870	8870	0
594	20241120	095400	2858190	8870	8870	8870	8870	0
595	20241120	095300	2858190	8870	8870	8870	8870	0
596	20241120	095200	2858190	8870	8870	8870	8870	0
597	20241120	095100	2858190	8870	8870	8870	8870	0
598	20241120	095000	2858190	8870	8870	8870	8870	0
599	20241120	094900	2858190	8870	8870	8870	8870	0
600	20241120	094800	2858190	8870	8870	8870	8870	0
601	20241120	094700	2858190	8870	8870	8870	8870	0
602	20241120	094600	2858190	8870	8870	8870	8870	0
603	20241120	094500	2858190	8870	8870	8870	8870	0
604	20241120	094400	2858190	8870	8870	8870	8870	0
605	20241120	094300	2858190	8870	8870	8870	8870	0
606	20241120	094200	2858190	8870	8870	8870	8870	0
607	20241120	094100	2858190	8870	8870	8870	8870	0
608	20241120	094000	2858190	8870	8870	8870	8870	1
609	20241120	093900	2849320	8870	8870	8870	8870	0
610	20241120	093800	2849320	8870	8870	8870	8870	0
611	20241120	093700	2849320	8870	8870	8870	8870	0
612	20241120	093600	2849320	8870	8870	8870	8870	0
613	20241120	093500	2849320	8870	8870	8870	8870	1
614	20241120	093400	2840450	8880	8880	8880	8880	0
615	20241120	093300	2840450	8880	8880	8880	8880	0
616	20241120	093200	2840450	8880	8880	8880	8880	0
617	20241120	093100	2840450	8880	8880	8880	8880	0
618	20241120	093000	2840450	8880	8880	8880	8880	0
619	20241120	092900	2840450	8880	8880	8880	8880	0
620	20241120	092800	2840450	8880	8880	8880	8880	0
621	20241120	092700	2840450	8880	8880	8880	8880	0
622	20241120	092600	2840450	8880	8880	8880	8880	0
623	20241120	092500	2840450	8880	8880	8880	8880	0
624	20241120	092400	2840450	8880	8870	8880	8870	30
625	20241120	092300	2574310	8860	8820	8860	8820	36
626	20241120	092200	2256100	8860	8860	8860	8860	0
627	20241120	092100	2256100	8860	8860	8860	8860	0
628	20241120	092000	2256100	8860	8860	8860	8860	0
629	20241120	091900	2256100	8860	8860	8860	8860	0
630	20241120	091800	2256100	8860	8860	8860	8860	0
631	20241120	091700	2256100	8860	8850	8860	8850	50
632	20241120	091600	1813220	8820	8820	8820	8820	0
633	20241120	091500	1813220	8820	8820	8820	8820	0
634	20241120	091400	1813220	8820	8820	8820	8820	0
635	20241120	091300	1813220	8820	8820	8820	8820	0
636	20241120	091200	1813220	8820	8820	8820	8820	0
637	20241120	091100	1813220	8820	8820	8820	8820	0
638	20241120	091000	1813220	8820	8820	8820	8820	140
639	20241120	090900	578420	8830	8830	8830	8830	12
640	20241120	090800	472460	8900	8900	8900	8900	0
641	20241120	090700	472460	8900	8900	8900	8900	25
642	20241120	090600	249960	8900	8900	8900	8900	2
643	20241120	090500	232160	8960	8960	8960	8960	0
644	20241120	090400	232160	8960	8960	8960	8960	0
645	20241120	090300	232160	8960	8960	8960	8960	0
646	20241120	090200	232160	8960	8960	8960	8960	20
647	20241120	090100	52960	8960	8960	8960	8960	0
648	20241120	090000	52960	8960	8800	8960	8800	6