KissMeData/065370/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194000	20981395	4145	4145	4145	4145	632
3	20241120	193900	20981395	4145	4145	4145	4145	0
4	20241120	193800	20981395	4145	4145	4145	4145	0
5	20241120	193700	20981395	4145	4145	4145	4145	0
6	20241120	193600	20981395	4145	4145	4145	4145	0
7	20241120	193500	20981395	4145	4145	4145	4145	0
8	20241120	193400	20981395	4145	4145	4145	4145	0
9	20241120	193300	20981395	4145	4145	4145	4145	0
10	20241120	193200	20981395	4145	4145	4145	4145	0
11	20241120	193100	20981395	4145	4145	4145	4145	0
12	20241120	193000	20981395	4145	4145	4145	4145	0
13	20241120	192900	20981395	4145	4145	4145	4145	0
14	20241120	192800	20981395	4145	4145	4145	4145	0
15	20241120	192700	20981395	4145	4145	4145	4145	0
16	20241120	192600	20981395	4145	4145	4145	4145	0
17	20241120	192500	20981395	4145	4145	4145	4145	0
18	20241120	192400	20981395	4145	4145	4145	4145	0
19	20241120	192300	20981395	4145	4145	4145	4145	0
20	20241120	192200	20981395	4145	4145	4145	4145	0
21	20241120	192100	20981395	4145	4145	4145	4145	0
22	20241120	192000	20981395	4145	4145	4145	4145	0
23	20241120	191900	20981395	4145	4145	4145	4145	0
24	20241120	191800	20981395	4145	4145	4145	4145	0
25	20241120	191700	20981395	4145	4145	4145	4145	0
26	20241120	191600	20981395	4145	4145	4145	4145	0
27	20241120	191500	20981395	4145	4145	4145	4145	0
28	20241120	191400	20981395	4145	4145	4145	4145	0
29	20241120	191300	20981395	4145	4145	4145	4145	0
30	20241120	191200	20981395	4145	4145	4145	4145	0
31	20241120	191100	20981395	4145	4145	4145	4145	0
32	20241120	191000	20981395	4145	4145	4145	4145	632
33	20241120	190900	20981395	4145	4145	4145	4145	0
34	20241120	190800	20981395	4145	4145	4145	4145	0
35	20241120	190700	20981395	4145	4145	4145	4145	0
36	20241120	190600	20981395	4145	4145	4145	4145	0
37	20241120	190500	20981395	4145	4145	4145	4145	0
38	20241120	190400	20981395	4145	4145	4145	4145	0
39	20241120	190300	20981395	4145	4145	4145	4145	0
40	20241120	190200	20981395	4145	4145	4145	4145	0
41	20241120	190100	20981395	4145	4145	4145	4145	0
42	20241120	190000	20981395	4145	4145	4145	4145	0
43	20241120	185900	20981395	4145	4145	4145	4145	0
44	20241120	185800	20981395	4145	4145	4145	4145	0
45	20241120	185700	20981395	4145	4145	4145	4145	0
46	20241120	185600	20981395	4145	4145	4145	4145	0
47	20241120	185500	20981395	4145	4145	4145	4145	0
48	20241120	185400	20981395	4145	4145	4145	4145	0
49	20241120	185300	20981395	4145	4145	4145	4145	0
50	20241120	185200	20981395	4145	4145	4145	4145	0
51	20241120	185100	20981395	4145	4145	4145	4145	0
52	20241120	185000	20981395	4145	4145	4145	4145	0
53	20241120	184900	20981395	4145	4145	4145	4145	0
54	20241120	184800	20981395	4145	4145	4145	4145	0
55	20241120	184700	20981395	4145	4145	4145	4145	0
56	20241120	184600	20981395	4145	4145	4145	4145	0
57	20241120	184500	20981395	4145	4145	4145	4145	0
58	20241120	184400	20981395	4145	4145	4145	4145	0
59	20241120	184300	20981395	4145	4145	4145	4145	0
60	20241120	184200	20981395	4145	4145	4145	4145	0
61	20241120	184100	20981395	4145	4145	4145	4145	0
62	20241120	184000	20981395	4145	4145	4145	4145	632
63	20241120	183900	20981395	4145	4145	4145	4145	0
64	20241120	183800	20981395	4145	4145	4145	4145	0
65	20241120	183700	20981395	4145	4145	4145	4145	0
66	20241120	183600	20981395	4145	4145	4145	4145	0
67	20241120	183500	20981395	4145	4145	4145	4145	0
68	20241120	183400	20981395	4145	4145	4145	4145	0
69	20241120	183300	20981395	4145	4145	4145	4145	0
70	20241120	183200	20981395	4145	4145	4145	4145	0
71	20241120	183100	20981395	4145	4145	4145	4145	0
72	20241120	183000	20981395	4145	4145	4145	4145	0
73	20241120	182900	20981395	4145	4145	4145	4145	0
74	20241120	182800	20981395	4145	4145	4145	4145	0
75	20241120	182700	20981395	4145	4145	4145	4145	0
76	20241120	182600	20981395	4145	4145	4145	4145	0
77	20241120	182500	20981395	4145	4145	4145	4145	0
78	20241120	182400	20981395	4145	4145	4145	4145	0
79	20241120	182300	20981395	4145	4145	4145	4145	0
80	20241120	182200	20981395	4145	4145	4145	4145	0
81	20241120	182100	20981395	4145	4145	4145	4145	0
82	20241120	182000	20981395	4145	4145	4145	4145	0
83	20241120	181900	20981395	4145	4145	4145	4145	0
84	20241120	181800	20981395	4145	4145	4145	4145	0
85	20241120	181700	20981395	4145	4145	4145	4145	0
86	20241120	181600	20981395	4145	4145	4145	4145	0
87	20241120	181500	20981395	4145	4145	4145	4145	0
88	20241120	181400	20981395	4145	4145	4145	4145	0
89	20241120	181300	20981395	4145	4145	4145	4145	0
90	20241120	181200	20981395	4145	4145	4145	4145	0
91	20241120	181100	20981395	4145	4145	4145	4145	0
92	20241120	181000	20981395	4145	4145	4145	4145	632
93	20241120	180900	20981395	4145	4145	4145	4145	0
94	20241120	180800	20981395	4145	4145	4145	4145	0
95	20241120	180700	20981395	4145	4145	4145	4145	0
96	20241120	180600	20981395	4145	4145	4145	4145	0
97	20241120	180500	20981395	4145	4145	4145	4145	0
98	20241120	180400	20981395	4145	4145	4145	4145	0
99	20241120	180300	20981395	4145	4145	4145	4145	0
100	20241120	180200	20981395	4145	4145	4145	4145	0
101	20241120	180100	20981395	4145	4145	4145	4145	0
102	20241120	180000	20981395	4145	4145	4145	4145	0
103	20241120	175900	20981395	4145	4145	4145	4145	0
104	20241120	175800	20981395	4145	4145	4145	4145	0
105	20241120	175700	20981395	4145	4145	4145	4145	0
106	20241120	175600	20981395	4145	4145	4145	4145	0
107	20241120	175500	20981395	4145	4145	4145	4145	0
108	20241120	175400	20981395	4145	4145	4145	4145	0
109	20241120	175300	20981395	4145	4145	4145	4145	0
110	20241120	175200	20981395	4145	4145	4145	4145	0
111	20241120	175100	20981395	4145	4145	4145	4145	0
112	20241120	175000	20981395	4145	4145	4145	4145	0
113	20241120	174900	20981395	4145	4145	4145	4145	0
114	20241120	174800	20981395	4145	4145	4145	4145	0
115	20241120	174700	20981395	4145	4145	4145	4145	0
116	20241120	174600	20981395	4145	4145	4145	4145	0
117	20241120	174500	20981395	4145	4145	4145	4145	0
118	20241120	174400	20981395	4145	4145	4145	4145	0
119	20241120	174300	20981395	4145	4145	4145	4145	0
120	20241120	174200	20981395	4145	4145	4145	4145	0
121	20241120	174100	20981395	4145	4145	4145	4145	0
122	20241120	174000	20981395	4145	4145	4145	4145	632
123	20241120	173900	20981395	4145	4145	4145	4145	0
124	20241120	173800	20981395	4145	4145	4145	4145	0
125	20241120	173700	20981395	4145	4145	4145	4145	0
126	20241120	173600	20981395	4145	4145	4145	4145	0
127	20241120	173500	20981395	4145	4145	4145	4145	0
128	20241120	173400	20981395	4145	4145	4145	4145	0
129	20241120	173300	20981395	4145	4145	4145	4145	0
130	20241120	173200	20981395	4145	4145	4145	4145	0
131	20241120	173100	20981395	4145	4145	4145	4145	0
132	20241120	173000	20981395	4145	4145	4145	4145	0
133	20241120	172900	20981395	4145	4145	4145	4145	0
134	20241120	172800	20981395	4145	4145	4145	4145	0
135	20241120	172700	20981395	4145	4145	4145	4145	0
136	20241120	172600	20981395	4145	4145	4145	4145	0
137	20241120	172500	20981395	4145	4145	4145	4145	0
138	20241120	172400	20981395	4145	4145	4145	4145	0
139	20241120	172300	20981395	4145	4145	4145	4145	0
140	20241120	172200	20981395	4145	4145	4145	4145	0
141	20241120	172100	20981395	4145	4145	4145	4145	0
142	20241120	172000	20981395	4145	4145	4145	4145	0
143	20241120	171900	20981395	4145	4145	4145	4145	0
144	20241120	171800	20981395	4145	4145	4145	4145	0
145	20241120	171700	20981395	4145	4145	4145	4145	0
146	20241120	171600	20981395	4145	4145	4145	4145	0
147	20241120	171500	20981395	4145	4145	4145	4145	0
148	20241120	171400	20981395	4145	4145	4145	4145	0
149	20241120	171300	20981395	4145	4145	4145	4145	0
150	20241120	171200	20981395	4145	4145	4145	4145	0
151	20241120	171100	20981395	4145	4145	4145	4145	0
152	20241120	171000	20981395	4145	4145	4145	4145	632
153	20241120	170900	20981395	4145	4145	4145	4145	0
154	20241120	170800	20981395	4145	4145	4145	4145	0
155	20241120	170700	20981395	4145	4145	4145	4145	0
156	20241120	170600	20981395	4145	4145	4145	4145	0
157	20241120	170500	20981395	4145	4145	4145	4145	0
158	20241120	170400	20981395	4145	4145	4145	4145	0
159	20241120	170300	20981395	4145	4145	4145	4145	0
160	20241120	170200	20981395	4145	4145	4145	4145	0
161	20241120	170100	20981395	4145	4145	4145	4145	0
162	20241120	170000	20981395	4145	4145	4145	4145	0
163	20241120	165900	20981395	4145	4145	4145	4145	0
164	20241120	165800	20981395	4145	4145	4145	4145	0
165	20241120	165700	20981395	4145	4145	4145	4145	0
166	20241120	165600	20981395	4145	4145	4145	4145	0
167	20241120	165500	20981395	4145	4145	4145	4145	0
168	20241120	165400	20981395	4145	4145	4145	4145	0
169	20241120	165300	20981395	4145	4145	4145	4145	0
170	20241120	165200	20981395	4145	4145	4145	4145	0
171	20241120	165100	20981395	4145	4145	4145	4145	0
172	20241120	165000	20981395	4145	4145	4145	4145	0
173	20241120	164900	20981395	4145	4145	4145	4145	0
174	20241120	164800	20981395	4145	4145	4145	4145	0
175	20241120	164700	20981395	4145	4145	4145	4145	0
176	20241120	164600	20981395	4145	4145	4145	4145	0
177	20241120	164500	20981395	4145	4145	4145	4145	0
178	20241120	164400	20981395	4145	4145	4145	4145	0
179	20241120	164300	20981395	4145	4145	4145	4145	0
180	20241120	164200	20981395	4145	4145	4145	4145	0
181	20241120	164100	20981395	4145	4145	4145	4145	0
182	20241120	164000	20981395	4145	4145	4145	4145	632
183	20241120	163900	20981395	4145	4145	4145	4145	0
184	20241120	163800	20981395	4145	4145	4145	4145	0
185	20241120	163700	20981395	4145	4145	4145	4145	0
186	20241120	163600	20981395	4145	4145	4145	4145	0
187	20241120	163500	20981395	4145	4145	4145	4145	0
188	20241120	163400	20981395	4145	4145	4145	4145	0
189	20241120	163300	20981395	4145	4145	4145	4145	0
190	20241120	163200	20981395	4145	4145	4145	4145	0
191	20241120	163100	20981395	4145	4145	4145	4145	0
192	20241120	163000	20981395	4145	4145	4145	4145	0
193	20241120	162900	20981395	4145	4145	4145	4145	0
194	20241120	162800	20981395	4145	4145	4145	4145	0
195	20241120	162700	20981395	4145	4145	4145	4145	0
196	20241120	162600	20981395	4145	4145	4145	4145	0
197	20241120	162500	20981395	4145	4145	4145	4145	0
198	20241120	162400	20981395	4145	4145	4145	4145	0
199	20241120	162300	20981395	4145	4145	4145	4145	0
200	20241120	162200	20981395	4145	4145	4145	4145	0
201	20241120	162100	20981395	4145	4145	4145	4145	0
202	20241120	162000	20981395	4145	4145	4145	4145	0
203	20241120	161900	20981395	4145	4145	4145	4145	0
204	20241120	161800	20981395	4145	4145	4145	4145	0
205	20241120	161700	20981395	4145	4145	4145	4145	0
206	20241120	161600	20981395	4145	4145	4145	4145	0
207	20241120	161500	20981395	4145	4145	4145	4145	0
208	20241120	161400	20981395	4145	4145	4145	4145	0
209	20241120	161300	20981395	4145	4145	4145	4145	0
210	20241120	161200	20981395	4145	4145	4145	4145	0
211	20241120	161100	20981395	4145	4145	4145	4145	0
212	20241120	161000	20981395	4145	4145	4145	4145	632
213	20241120	160900	20981395	4145	4145	4145	4145	0
214	20241120	160800	20981395	4145	4145	4145	4145	0
215	20241120	160700	20981395	4145	4145	4145	4145	0
216	20241120	160600	20981395	4145	4145	4145	4145	0
217	20241120	160500	20981395	4145	4145	4145	4145	0
218	20241120	160400	20981395	4145	4145	4145	4145	0
219	20241120	160300	20981395	4145	4145	4145	4145	0
220	20241120	160200	20981395	4145	4145	4145	4145	0
221	20241120	160100	20981395	4145	4145	4145	4145	0
222	20241120	160000	20981395	4145	4145	4145	4145	0
223	20241120	155900	20981395	4145	4145	4145	4145	0
224	20241120	155800	20981395	4145	4145	4145	4145	0
225	20241120	155700	20981395	4145	4145	4145	4145	0
226	20241120	155600	20981395	4145	4145	4145	4145	0
227	20241120	155500	20981395	4145	4145	4145	4145	0
228	20241120	155400	20981395	4145	4145	4145	4145	0
229	20241120	155300	20981395	4145	4145	4145	4145	0
230	20241120	155200	20981395	4145	4145	4145	4145	0
231	20241120	155100	20981395	4145	4145	4145	4145	0
232	20241120	155000	20981395	4145	4145	4145	4145	0
233	20241120	154900	20981395	4145	4145	4145	4145	0
234	20241120	154800	20981395	4145	4145	4145	4145	0
235	20241120	154700	20981395	4145	4145	4145	4145	0
236	20241120	154600	20981395	4145	4145	4145	4145	0
237	20241120	154500	20981395	4145	4145	4145	4145	0
238	20241120	154400	20981395	4145	4145	4145	4145	0
239	20241120	154300	20981395	4145	4145	4145	4145	0
240	20241120	154200	20981395	4145	4145	4145	4145	0
241	20241120	154100	20981395	4145	4145	4145	4145	0
242	20241120	154000	20981395	4145	4145	4145	4145	632
243	20241120	153900	20981395	4145	4145	4145	4145	0
244	20241120	153800	20981395	4145	4145	4145	4145	0
245	20241120	153700	20981395	4145	4145	4145	4145	0
246	20241120	153600	20981395	4145	4145	4145	4145	0
247	20241120	153500	20981395	4145	4145	4145	4145	0
248	20241120	153400	20981395	4145	4145	4145	4145	0
249	20241120	153300	20981395	4145	4145	4145	4145	0
250	20241120	153200	20981395	4145	4145	4145	4145	0
251	20241120	153100	20981395	4145	4145	4145	4145	0
252	20241120	153000	20981395	4145	4145	4145	4145	632
253	20241120	152900	18361755	4145	4145	4145	4145	0
254	20241120	152800	18361755	4145	4145	4145	4145	0
255	20241120	152700	18361755	4145	4145	4145	4145	0
256	20241120	152600	18361755	4145	4145	4145	4145	0
257	20241120	152500	18361755	4145	4145	4145	4145	0
258	20241120	152400	18361755	4145	4145	4145	4145	0
259	20241120	152300	18361755	4145	4145	4145	4145	0
260	20241120	152200	18361755	4145	4145	4145	4145	0
261	20241120	152100	18361755	4145	4145	4145	4145	0
262	20241120	152000	18361755	4145	4145	4145	4145	0
263	20241120	151900	18361755	4145	4150	4150	4145	33
264	20241120	151800	18224855	4150	4150	4150	4150	0
265	20241120	151700	18224855	4150	4150	4150	4150	0
266	20241120	151600	18224855	4150	4150	4150	4150	0
267	20241120	151500	18224855	4150	4150	4150	4150	1
268	20241120	151400	18220705	4145	4145	4145	4145	0
269	20241120	151300	18220705	4145	4145	4145	4145	16
270	20241120	151200	18154385	4150	4150	4150	4150	0
271	20241120	151100	18154385	4150	4150	4150	4150	0
272	20241120	151000	18154385	4150	4150	4150	4150	0
273	20241120	150900	18154385	4150	4150	4150	4150	0
274	20241120	150800	18154385	4150	4150	4150	4150	0
275	20241120	150700	18154385	4150	4150	4150	4150	0
276	20241120	150600	18154385	4150	4150	4150	4150	0
277	20241120	150500	18154385	4150	4150	4150	4150	0
278	20241120	150400	18154385	4150	4150	4150	4150	0
279	20241120	150300	18154385	4150	4150	4150	4150	0
280	20241120	150200	18154385	4150	4150	4150	4150	0
281	20241120	150100	18154385	4150	4150	4150	4150	0
282	20241120	150000	18154385	4150	4150	4150	4150	1
283	20241120	145900	18150235	4145	4145	4145	4145	0
284	20241120	145800	18150235	4145	4145	4145	4145	0
285	20241120	145700	18150235	4145	4145	4145	4145	0
286	20241120	145600	18150235	4145	4145	4145	4145	0
287	20241120	145500	18150235	4145	4145	4145	4145	0
288	20241120	145400	18150235	4145	4145	4145	4145	0
289	20241120	145300	18150235	4145	4145	4145	4145	0
290	20241120	145200	18150235	4145	4145	4145	4145	0
291	20241120	145100	18150235	4145	4145	4145	4145	2
292	20241120	145000	18141945	4145	4145	4145	4145	1209
293	20241120	144900	13130640	4150	4145	4150	4145	122
294	20241120	144800	12624765	4145	4145	4145	4145	0
295	20241120	144700	12624765	4145	4145	4145	4145	0
296	20241120	144600	12624765	4145	4145	4145	4145	0
297	20241120	144500	12624765	4145	4145	4145	4145	0
298	20241120	144400	12624765	4145	4145	4145	4145	0
299	20241120	144300	12624765	4145	4145	4145	4145	0
300	20241120	144200	12624765	4145	4145	4145	4145	0
301	20241120	144100	12624765	4145	4145	4145	4145	0
302	20241120	144000	12624765	4145	4145	4145	4145	0
303	20241120	143900	12624765	4145	4145	4145	4145	0
304	20241120	143800	12624765	4145	4145	4145	4145	0
305	20241120	143700	12624765	4145	4145	4145	4145	0
306	20241120	143600	12624765	4145	4145	4145	4145	0
307	20241120	143500	12624765	4145	4145	4145	4145	0
308	20241120	143400	12624765	4145	4145	4145	4145	0
309	20241120	143300	12624765	4145	4145	4145	4145	0
310	20241120	143200	12624765	4145	4145	4145	4145	0
311	20241120	143100	12624765	4145	4145	4145	4145	0
312	20241120	143000	12624765	4145	4145	4145	4145	0
313	20241120	142900	12624765	4145	4145	4145	4145	10
314	20241120	142800	12583315	4145	4145	4145	4145	10
315	20241120	142700	12541865	4140	4140	4140	4140	0
316	20241120	142600	12541865	4140	4140	4140	4140	0
317	20241120	142500	12541865	4140	4140	4140	4140	0
318	20241120	142400	12541865	4140	4140	4140	4140	0
319	20241120	142300	12541865	4140	4140	4140	4140	0
320	20241120	142200	12541865	4140	4140	4140	4140	0
321	20241120	142100	12541865	4140	4140	4140	4140	0
322	20241120	142000	12541865	4140	4140	4140	4140	0
323	20241120	141900	12541865	4140	4145	4145	4140	26
324	20241120	141800	12434220	4140	4140	4140	4140	0
325	20241120	141700	12434220	4140	4140	4140	4140	0
326	20241120	141600	12434220	4140	4145	4145	4140	77
327	20241120	141500	12115135	4145	4145	4145	4145	45
328	20241120	141400	11928610	4150	4150	4150	4150	5
329	20241120	141300	11907860	4150	4150	4150	4150	0
330	20241120	141200	11907860	4150	4150	4150	4150	0
331	20241120	141100	11907860	4150	4150	4150	4150	13
332	20241120	141000	11853910	4150	4150	4150	4150	1
333	20241120	140900	11849760	4145	4145	4145	4145	0
334	20241120	140800	11849760	4145	4145	4145	4145	0
335	20241120	140700	11849760	4145	4145	4145	4145	0
336	20241120	140600	11849760	4145	4145	4145	4145	0
337	20241120	140500	11849760	4145	4145	4145	4145	0
338	20241120	140400	11849760	4145	4145	4145	4145	10
339	20241120	140300	11808310	4150	4150	4150	4150	0
340	20241120	140200	11808310	4150	4150	4150	4150	10
341	20241120	140100	11766810	4140	4140	4140	4140	20
342	20241120	140000	11684010	4140	4140	4140	4140	1
343	20241120	135900	11679870	4140	4140	4140	4140	2
344	20241120	135800	11671590	4140	4140	4140	4140	0
345	20241120	135700	11671590	4140	4140	4140	4140	1
346	20241120	135600	11667450	4135	4135	4135	4135	65
347	20241120	135500	11398675	4140	4140	4140	4140	0
348	20241120	135400	11398675	4140	4140	4140	4140	0
349	20241120	135300	11398675	4140	4140	4140	4140	0
350	20241120	135200	11398675	4140	4140	4140	4140	0
351	20241120	135100	11398675	4140	4140	4140	4140	50
352	20241120	135000	11191675	4140	4140	4140	4140	0
353	20241120	134900	11191675	4140	4145	4145	4140	148
354	20241120	134800	10578370	4145	4145	4145	4145	0
355	20241120	134700	10578370	4145	4145	4145	4145	0
356	20241120	134600	10578370	4145	4145	4145	4145	4
357	20241120	134500	10561790	4145	4145	4145	4145	10
358	20241120	134400	10520340	4140	4140	4140	4140	0
359	20241120	134300	10520340	4140	4140	4140	4140	0
360	20241120	134200	10520340	4140	4140	4140	4140	0
361	20241120	134100	10520340	4140	4140	4140	4140	19
362	20241120	134000	10441680	4140	4140	4140	4140	0
363	20241120	133900	10441680	4140	4140	4140	4140	1
364	20241120	133800	10437540	4140	4140	4140	4140	122
365	20241120	133700	9932460	4135	4135	4135	4135	0
366	20241120	133600	9932460	4135	4135	4135	4135	0
367	20241120	133500	9932460	4135	4135	4135	4135	0
368	20241120	133400	9932460	4135	4135	4135	4135	9
369	20241120	133300	9895245	4140	4140	4140	4140	0
370	20241120	133200	9895245	4140	4140	4140	4140	0
371	20241120	133100	9895245	4140	4140	4140	4140	50
372	20241120	133000	9688245	4140	4140	4140	4140	0
373	20241120	132900	9688245	4140	4140	4140	4140	1
374	20241120	132800	9684105	4135	4135	4135	4135	31
375	20241120	132700	9555920	4135	4135	4135	4135	0
376	20241120	132600	9555920	4135	4135	4135	4135	0
377	20241120	132500	9555920	4135	4135	4135	4135	0
378	20241120	132400	9555920	4135	4135	4135	4135	0
379	20241120	132300	9555920	4135	4135	4135	4135	0
380	20241120	132200	9555920	4135	4135	4135	4135	0
381	20241120	132100	9555920	4135	4135	4135	4135	0
382	20241120	132000	9555920	4135	4135	4135	4135	0
383	20241120	131900	9555920	4135	4135	4135	4135	59
384	20241120	131800	9311955	4135	4135	4135	4135	0
385	20241120	131700	9311955	4135	4135	4135	4135	0
386	20241120	131600	9311955	4135	4135	4135	4135	0
387	20241120	131500	9311955	4135	4135	4135	4135	3
388	20241120	131400	9299550	4140	4140	4140	4140	0
389	20241120	131300	9299550	4140	4140	4140	4140	0
390	20241120	131200	9299550	4140	4140	4140	4140	0
391	20241120	131100	9299550	4140	4140	4140	4140	0
392	20241120	131000	9299550	4140	4145	4145	4140	70
393	20241120	130900	9009745	4140	4140	4140	4140	0
394	20241120	130800	9009745	4140	4140	4140	4140	0
395	20241120	130700	9009745	4140	4140	4140	4140	0
396	20241120	130600	9009745	4140	4140	4140	4140	0
397	20241120	130500	9009745	4140	4140	4140	4140	0
398	20241120	130400	9009745	4140	4140	4140	4140	0
399	20241120	130300	9009745	4140	4140	4140	4140	2
400	20241120	130200	9001465	4145	4145	4145	4145	0
401	20241120	130100	9001465	4145	4145	4145	4145	50
402	20241120	130000	8794215	4145	4145	4145	4145	0
403	20241120	125900	8794215	4145	4145	4145	4145	1
404	20241120	125800	8790070	4140	4140	4140	4140	0
405	20241120	125700	8790070	4140	4140	4140	4140	0
406	20241120	125600	8790070	4140	4140	4140	4140	5
407	20241120	125500	8769370	4140	4140	4140	4140	0
408	20241120	125400	8769370	4140	4140	4140	4140	0
409	20241120	125300	8769370	4140	4140	4140	4140	0
410	20241120	125200	8769370	4140	4140	4140	4140	0
411	20241120	125100	8769370	4140	4140	4140	4140	50
412	20241120	125000	8562370	4145	4150	4150	4145	191
413	20241120	124900	7770670	4150	4150	4150	4150	1
414	20241120	124800	7766520	4150	4150	4150	4150	0
415	20241120	124700	7766520	4150	4150	4150	4150	1
416	20241120	124600	7762370	4145	4150	4150	4145	93
417	20241120	124500	7376465	4150	4150	4150	4150	0
418	20241120	124400	7376465	4150	4150	4150	4150	2
419	20241120	124300	7368165	4145	4145	4145	4145	0
420	20241120	124200	7368165	4145	4145	4145	4145	0
421	20241120	124100	7368165	4145	4145	4145	4145	2
422	20241120	124000	7359875	4145	4145	4145	4145	0
423	20241120	123900	7359875	4145	4145	4145	4145	0
424	20241120	123800	7359875	4145	4145	4145	4145	1
425	20241120	123700	7355730	4150	4150	4150	4150	11
426	20241120	123600	7310080	4110	4110	4110	4110	0
427	20241120	123500	7310080	4110	4110	4110	4110	0
428	20241120	123400	7310080	4110	4110	4110	4110	0
429	20241120	123300	7310080	4110	4110	4110	4110	0
430	20241120	123200	7310080	4110	4110	4110	4110	0
431	20241120	123100	7310080	4110	4110	4110	4110	67
432	20241120	123000	7034710	4110	4110	4110	4110	0
433	20241120	122900	7034710	4110	4110	4110	4110	1
434	20241120	122800	7030600	4110	4110	4110	4110	1
435	20241120	122700	7026490	4110	4110	4110	4110	0
436	20241120	122600	7026490	4110	4110	4110	4110	76
437	20241120	122500	6714130	4110	4110	4110	4110	0
438	20241120	122400	6714130	4110	4110	4110	4110	3
439	20241120	122300	6701800	4110	4110	4110	4110	7
440	20241120	122200	6673030	4110	4110	4110	4110	2
441	20241120	122100	6664810	4105	4105	4105	4105	1
442	20241120	122000	6660705	4105	4105	4105	4105	2
443	20241120	121900	6652495	4105	4105	4105	4105	1
444	20241120	121800	6648390	4105	4105	4105	4105	0
445	20241120	121700	6648390	4105	4105	4105	4105	0
446	20241120	121600	6648390	4105	4105	4105	4105	40
447	20241120	121500	6484190	4105	4105	4105	4105	0
448	20241120	121400	6484190	4105	4105	4105	4105	0
449	20241120	121300	6484190	4105	4105	4105	4105	0
450	20241120	121200	6484190	4105	4105	4105	4105	0
451	20241120	121100	6484190	4105	4105	4105	4105	50
452	20241120	121000	6278940	4105	4105	4105	4105	1
453	20241120	120900	6274835	4100	4100	4100	4100	0
454	20241120	120800	6274835	4100	4100	4100	4100	0
455	20241120	120700	6274835	4100	4100	4100	4100	0
456	20241120	120600	6274835	4100	4100	4100	4100	0
457	20241120	120500	6274835	4100	4100	4100	4100	0
458	20241120	120400	6274835	4100	4100	4100	4100	6
459	20241120	120300	6250235	4105	4105	4105	4105	0
460	20241120	120200	6250235	4105	4105	4105	4105	0
461	20241120	120100	6250235	4105	4105	4105	4105	50
462	20241120	120000	6044985	4105	4105	4105	4105	0
463	20241120	115900	6044985	4105	4105	4105	4105	1
464	20241120	115800	6040880	4100	4100	4100	4100	0
465	20241120	115700	6040880	4100	4100	4100	4100	8
466	20241120	115600	6008080	4105	4105	4105	4105	80
467	20241120	115500	5679680	4105	4105	4105	4105	0
468	20241120	115400	5679680	4105	4105	4105	4105	0
469	20241120	115300	5679680	4105	4105	4105	4105	0
470	20241120	115200	5679680	4105	4105	4105	4105	0
471	20241120	115100	5679680	4105	4105	4105	4105	0
472	20241120	115000	5679680	4105	4105	4105	4105	0
473	20241120	114900	5679680	4105	4105	4105	4105	1
474	20241120	114800	5675575	4075	4075	4075	4075	0
475	20241120	114700	5675575	4075	4075	4075	4075	0
476	20241120	114600	5675575	4075	4075	4075	4075	0
477	20241120	114500	5675575	4075	4075	4075	4075	0
478	20241120	114400	5675575	4075	4075	4075	4075	0
479	20241120	114300	5675575	4075	4075	4075	4075	0
480	20241120	114200	5675575	4075	4075	4075	4075	0
481	20241120	114100	5675575	4075	4075	4075	4075	17
482	20241120	114000	5606300	4075	4075	4075	4075	1
483	20241120	113900	5602225	4075	4075	4075	4075	0
484	20241120	113800	5602225	4075	4075	4075	4075	0
485	20241120	113700	5602225	4075	4075	4075	4075	0
486	20241120	113600	5602225	4075	4075	4075	4075	40
487	20241120	113500	5439225	4075	4075	4075	4075	0
488	20241120	113400	5439225	4075	4075	4075	4075	0
489	20241120	113300	5439225	4075	4075	4075	4075	0
490	20241120	113200	5439225	4075	4075	4075	4075	0
491	20241120	113100	5439225	4075	4075	4075	4075	0
492	20241120	113000	5439225	4075	4075	4075	4075	0
493	20241120	112900	5439225	4075	4075	4075	4075	1
494	20241120	112800	5435150	4070	4070	4070	4070	0
495	20241120	112700	5435150	4070	4070	4070	4070	0
496	20241120	112600	5435150	4070	4070	4070	4070	44
497	20241120	112500	5256070	4065	4065	4065	4065	0
498	20241120	112400	5256070	4065	4065	4065	4065	0
499	20241120	112300	5256070	4065	4065	4065	4065	0
500	20241120	112200	5256070	4065	4065	4065	4065	0
501	20241120	112100	5256070	4065	4075	4075	4065	110
502	20241120	112000	4808145	4075	4075	4075	4075	0
503	20241120	111900	4808145	4075	4075	4075	4075	1
504	20241120	111800	4804070	4075	4075	4075	4075	1
505	20241120	111700	4799995	4075	4075	4075	4075	0
506	20241120	111600	4799995	4075	4075	4075	4075	36
507	20241120	111500	4653295	4075	4075	4075	4075	0
508	20241120	111400	4653295	4075	4075	4075	4075	0
509	20241120	111300	4653295	4075	4075	4075	4075	0
510	20241120	111200	4653295	4075	4075	4075	4075	0
511	20241120	111100	4653295	4075	4075	4075	4075	45
512	20241120	111000	4469920	4075	4075	4075	4075	0
513	20241120	110900	4469920	4075	4075	4075	4075	1
514	20241120	110800	4465845	4075	4075	4075	4075	3
515	20241120	110700	4453620	4090	4090	4090	4090	0
516	20241120	110600	4453620	4090	4090	4090	4090	0
517	20241120	110500	4453620	4090	4090	4090	4090	0
518	20241120	110400	4453620	4090	4090	4090	4090	0
519	20241120	110300	4453620	4090	4090	4090	4090	0
520	20241120	110200	4453620	4090	4090	4090	4090	0
521	20241120	110100	4453620	4090	4090	4090	4090	0
522	20241120	110000	4453620	4090	4090	4090	4090	55
523	20241120	105900	4228670	4090	4090	4090	4090	0
524	20241120	105800	4228670	4090	4090	4090	4090	0
525	20241120	105700	4228670	4090	4090	4090	4090	0
526	20241120	105600	4228670	4090	4090	4090	4090	0
527	20241120	105500	4228670	4090	4090	4090	4090	0
528	20241120	105400	4228670	4090	4090	4090	4090	0
529	20241120	105300	4228670	4090	4100	4100	4090	105
530	20241120	105200	3798720	4105	4105	4105	4105	0
531	20241120	105100	3798720	4105	4105	4105	4105	0
532	20241120	105000	3798720	4105	4105	4105	4105	0
533	20241120	104900	3798720	4105	4105	4105	4105	1
534	20241120	104800	3794615	4105	4105	4105	4105	0
535	20241120	104700	3794615	4105	4105	4105	4105	0
536	20241120	104600	3794615	4105	4105	4105	4105	0
537	20241120	104500	3794615	4105	4105	4105	4105	0
538	20241120	104400	3794615	4105	4105	4105	4105	0
539	20241120	104300	3794615	4105	4105	4105	4105	0
540	20241120	104200	3794615	4105	4105	4105	4105	0
541	20241120	104100	3794615	4105	4100	4105	4100	34
542	20241120	104000	3655140	4085	4085	4085	4085	71
543	20241120	103900	3365105	4085	4085	4085	4085	6
544	20241120	103800	3340595	4085	4085	4085	4085	0
545	20241120	103700	3340595	4085	4085	4085	4085	0
546	20241120	103600	3340595	4085	4085	4085	4085	0
547	20241120	103500	3340595	4085	4085	4085	4085	0
548	20241120	103400	3340595	4085	4085	4085	4085	0
549	20241120	103300	3340595	4085	4085	4085	4085	0
550	20241120	103200	3340595	4085	4085	4085	4085	0
551	20241120	103100	3340595	4085	4085	4085	4085	0
552	20241120	103000	3340595	4085	4085	4085	4085	1
553	20241120	102900	3336510	4085	4085	4085	4085	0
554	20241120	102800	3336510	4085	4085	4085	4085	0
555	20241120	102700	3336510	4085	4080	4085	4080	39
556	20241120	102600	3177385	4080	4080	4080	4080	0
557	20241120	102500	3177385	4080	4080	4080	4080	0
558	20241120	102400	3177385	4080	4080	4080	4080	0
559	20241120	102300	3177385	4080	4080	4080	4080	0
560	20241120	102200	3177385	4080	4080	4080	4080	0
561	20241120	102100	3177385	4080	4080	4080	4080	12
562	20241120	102000	3128425	4085	4085	4085	4085	7
563	20241120	101900	3099830	4085	4085	4085	4085	0
564	20241120	101800	3099830	4085	4085	4085	4085	1
565	20241120	101700	3095745	4085	4085	4085	4085	0
566	20241120	101600	3095745	4085	4085	4085	4085	1
567	20241120	101500	3091660	4085	4085	4085	4085	1
568	20241120	101400	3087575	4065	4065	4065	4065	12
569	20241120	101300	3038795	4060	4060	4060	4060	0
570	20241120	101200	3038795	4060	4060	4060	4060	100
571	20241120	101100	2632795	4065	4065	4065	4065	50
572	20241120	101000	2429545	4065	4065	4065	4065	1
573	20241120	100900	2425480	4065	4065	4065	4065	1
574	20241120	100800	2421415	4065	4065	4065	4065	0
575	20241120	100700	2421415	4065	4065	4065	4065	0
576	20241120	100600	2421415	4065	4065	4065	4065	0
577	20241120	100500	2421415	4065	4080	4080	4065	91
578	20241120	100400	2050675	4085	4085	4085	4085	5
579	20241120	100300	2030250	4085	4085	4085	4085	0
580	20241120	100200	2030250	4085	4085	4085	4085	0
581	20241120	100100	2030250	4085	4085	4085	4085	0
582	20241120	100000	2030250	4085	4085	4085	4085	5
583	20241120	095900	2009825	4085	4085	4085	4085	1
584	20241120	095800	2005740	4065	4065	4065	4065	0
585	20241120	095700	2005740	4065	4065	4065	4065	0
586	20241120	095600	2005740	4065	4065	4065	4065	0
587	20241120	095500	2005740	4065	4065	4065	4065	0
588	20241120	095400	2005740	4065	4065	4065	4065	0
589	20241120	095300	2005740	4065	4065	4065	4065	0
590	20241120	095200	2005740	4065	4065	4085	4065	16
591	20241120	095100	1940675	4060	4060	4060	4060	0
592	20241120	095000	1940675	4060	4060	4060	4060	47
593	20241120	094900	1749855	4090	4090	4090	4090	0
594	20241120	094800	1749855	4090	4090	4090	4090	0
595	20241120	094700	1749855	4090	4090	4090	4090	0
596	20241120	094600	1749855	4090	4090	4090	4090	0
597	20241120	094500	1749855	4090	4090	4090	4090	38
598	20241120	094400	1594435	4095	4095	4095	4095	0
599	20241120	094300	1594435	4095	4095	4095	4095	1
600	20241120	094200	1590340	4090	4090	4090	4090	1
601	20241120	094100	1586250	4090	4090	4090	4090	11
602	20241120	094000	1541260	4095	4095	4095	4095	0
603	20241120	093900	1541260	4095	4070	4095	4065	11
604	20241120	093800	1496495	4100	4100	4100	4100	0
605	20241120	093700	1496495	4100	4100	4100	4100	0
606	20241120	093600	1496495	4100	4100	4100	4100	0
607	20241120	093500	1496495	4100	4100	4100	4100	24
608	20241120	093400	1398095	4100	4100	4100	4100	0
609	20241120	093300	1398095	4100	4100	4100	4100	0
610	20241120	093200	1398095	4100	4100	4100	4100	1
611	20241120	093100	1393995	4100	4100	4100	4100	25
612	20241120	093000	1291495	4105	4105	4105	4105	1
613	20241120	092900	1287390	4105	4105	4105	4105	1
614	20241120	092800	1283285	4075	4075	4075	4075	0
615	20241120	092700	1283285	4075	4075	4075	4075	0
616	20241120	092600	1283285	4075	4075	4075	4075	0
617	20241120	092500	1283285	4075	4075	4075	4075	0
618	20241120	092400	1283285	4075	4075	4075	4075	10
619	20241120	092300	1242535	4075	4085	4085	4075	66
620	20241120	092200	973335	4085	4090	4090	4085	56
621	20241120	092100	744325	4085	4085	4085	4085	0
622	20241120	092000	744325	4085	4085	4085	4085	0
623	20241120	091900	744325	4085	4085	4085	4085	0
624	20241120	091800	744325	4085	4085	4085	4085	0
625	20241120	091700	744325	4085	4085	4085	4085	3
626	20241120	091600	732070	4090	4095	4095	4090	2
627	20241120	091500	723885	4100	4100	4100	4100	0
628	20241120	091400	723885	4100	4100	4100	4100	0
629	20241120	091300	723885	4100	4100	4100	4100	0
630	20241120	091200	723885	4100	4100	4100	4100	1
631	20241120	091100	719785	4110	4110	4110	4110	55
632	20241120	091000	493735	4110	4110	4110	4110	0
633	20241120	090900	493735	4110	4110	4110	4110	1
634	20241120	090800	489625	4105	4105	4105	4105	0
635	20241120	090700	489625	4105	4105	4105	4105	1
636	20241120	090600	485520	4080	4080	4080	4080	0
637	20241120	090500	485520	4080	4080	4080	4080	0
638	20241120	090400	485520	4080	4080	4080	4080	0
639	20241120	090300	485520	4080	4080	4080	4080	0
640	20241120	090200	485520	4080	4080	4080	4080	0
641	20241120	090100	485520	4080	4080	4080	4080	0
642	20241120	090000	485520	4080	4080	4080	4080	119