KissMeData/091590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195900	218660630	4060	4060	4060	4060	718
3	20241120	195800	218660630	4060	4060	4060	4060	0
4	20241120	195700	218660630	4060	4060	4060	4060	0
5	20241120	195600	218660630	4060	4060	4060	4060	0
6	20241120	195500	218660630	4060	4060	4060	4060	0
7	20241120	195400	218660630	4060	4060	4060	4060	0
8	20241120	195300	218660630	4060	4060	4060	4060	0
9	20241120	195200	218660630	4060	4060	4060	4060	0
10	20241120	195100	218660630	4060	4060	4060	4060	0
11	20241120	195000	218660630	4060	4060	4060	4060	0
12	20241120	194900	218660630	4060	4060	4060	4060	0
13	20241120	194800	218660630	4060	4060	4060	4060	0
14	20241120	194700	218660630	4060	4060	4060	4060	0
15	20241120	194600	218660630	4060	4060	4060	4060	0
16	20241120	194500	218660630	4060	4060	4060	4060	0
17	20241120	194400	218660630	4060	4060	4060	4060	0
18	20241120	194300	218660630	4060	4060	4060	4060	0
19	20241120	194200	218660630	4060	4060	4060	4060	0
20	20241120	194100	218660630	4060	4060	4060	4060	0
21	20241120	194000	218660630	4060	4060	4060	4060	0
22	20241120	193900	218660630	4060	4060	4060	4060	0
23	20241120	193800	218660630	4060	4060	4060	4060	0
24	20241120	193700	218660630	4060	4060	4060	4060	0
25	20241120	193600	218660630	4060	4060	4060	4060	0
26	20241120	193500	218660630	4060	4060	4060	4060	0
27	20241120	193400	218660630	4060	4060	4060	4060	0
28	20241120	193300	218660630	4060	4060	4060	4060	0
29	20241120	193200	218660630	4060	4060	4060	4060	0
30	20241120	193100	218660630	4060	4060	4060	4060	0
31	20241120	193000	218660630	4060	4060	4060	4060	0
32	20241120	192900	218660630	4060	4060	4060	4060	718
33	20241120	192800	218660630	4060	4060	4060	4060	0
34	20241120	192700	218660630	4060	4060	4060	4060	0
35	20241120	192600	218660630	4060	4060	4060	4060	0
36	20241120	192500	218660630	4060	4060	4060	4060	0
37	20241120	192400	218660630	4060	4060	4060	4060	0
38	20241120	192300	218660630	4060	4060	4060	4060	0
39	20241120	192200	218660630	4060	4060	4060	4060	0
40	20241120	192100	218660630	4060	4060	4060	4060	0
41	20241120	192000	218660630	4060	4060	4060	4060	0
42	20241120	191900	218660630	4060	4060	4060	4060	0
43	20241120	191800	218660630	4060	4060	4060	4060	0
44	20241120	191700	218660630	4060	4060	4060	4060	0
45	20241120	191600	218660630	4060	4060	4060	4060	0
46	20241120	191500	218660630	4060	4060	4060	4060	0
47	20241120	191400	218660630	4060	4060	4060	4060	0
48	20241120	191300	218660630	4060	4060	4060	4060	0
49	20241120	191200	218660630	4060	4060	4060	4060	0
50	20241120	191100	218660630	4060	4060	4060	4060	0
51	20241120	191000	218660630	4060	4060	4060	4060	0
52	20241120	190900	218660630	4060	4060	4060	4060	0
53	20241120	190800	218660630	4060	4060	4060	4060	0
54	20241120	190700	218660630	4060	4060	4060	4060	0
55	20241120	190600	218660630	4060	4060	4060	4060	0
56	20241120	190500	218660630	4060	4060	4060	4060	0
57	20241120	190400	218660630	4060	4060	4060	4060	0
58	20241120	190300	218660630	4060	4060	4060	4060	0
59	20241120	190200	218660630	4060	4060	4060	4060	0
60	20241120	190100	218660630	4060	4060	4060	4060	0
61	20241120	190000	218660630	4060	4060	4060	4060	0
62	20241120	185900	218660630	4060	4060	4060	4060	718
63	20241120	185800	218660630	4060	4060	4060	4060	0
64	20241120	185700	218660630	4060	4060	4060	4060	0
65	20241120	185600	218660630	4060	4060	4060	4060	0
66	20241120	185500	218660630	4060	4060	4060	4060	0
67	20241120	185400	218660630	4060	4060	4060	4060	0
68	20241120	185300	218660630	4060	4060	4060	4060	0
69	20241120	185200	218660630	4060	4060	4060	4060	0
70	20241120	185100	218660630	4060	4060	4060	4060	0
71	20241120	185000	218660630	4060	4060	4060	4060	0
72	20241120	184900	218660630	4060	4060	4060	4060	0
73	20241120	184800	218660630	4060	4060	4060	4060	0
74	20241120	184700	218660630	4060	4060	4060	4060	0
75	20241120	184600	218660630	4060	4060	4060	4060	0
76	20241120	184500	218660630	4060	4060	4060	4060	0
77	20241120	184400	218660630	4060	4060	4060	4060	0
78	20241120	184300	218660630	4060	4060	4060	4060	0
79	20241120	184200	218660630	4060	4060	4060	4060	0
80	20241120	184100	218660630	4060	4060	4060	4060	0
81	20241120	184000	218660630	4060	4060	4060	4060	0
82	20241120	183900	218660630	4060	4060	4060	4060	0
83	20241120	183800	218660630	4060	4060	4060	4060	0
84	20241120	183700	218660630	4060	4060	4060	4060	0
85	20241120	183600	218660630	4060	4060	4060	4060	0
86	20241120	183500	218660630	4060	4060	4060	4060	0
87	20241120	183400	218660630	4060	4060	4060	4060	0
88	20241120	183300	218660630	4060	4060	4060	4060	0
89	20241120	183200	218660630	4060	4060	4060	4060	0
90	20241120	183100	218660630	4060	4060	4060	4060	0
91	20241120	183000	218660630	4060	4060	4060	4060	0
92	20241120	182900	218660630	4060	4060	4060	4060	718
93	20241120	182800	218660630	4060	4060	4060	4060	0
94	20241120	182700	218660630	4060	4060	4060	4060	0
95	20241120	182600	218660630	4060	4060	4060	4060	0
96	20241120	182500	218660630	4060	4060	4060	4060	0
97	20241120	182400	218660630	4060	4060	4060	4060	0
98	20241120	182300	218660630	4060	4060	4060	4060	0
99	20241120	182200	218660630	4060	4060	4060	4060	0
100	20241120	182100	218660630	4060	4060	4060	4060	0
101	20241120	182000	218660630	4060	4060	4060	4060	0
102	20241120	181900	218660630	4060	4060	4060	4060	0
103	20241120	181800	218660630	4060	4060	4060	4060	0
104	20241120	181700	218660630	4060	4060	4060	4060	0
105	20241120	181600	218660630	4060	4060	4060	4060	0
106	20241120	181500	218660630	4060	4060	4060	4060	0
107	20241120	181400	218660630	4060	4060	4060	4060	0
108	20241120	181300	218660630	4060	4060	4060	4060	0
109	20241120	181200	218660630	4060	4060	4060	4060	0
110	20241120	181100	218660630	4060	4060	4060	4060	0
111	20241120	181000	218660630	4060	4060	4060	4060	0
112	20241120	180900	218660630	4060	4060	4060	4060	0
113	20241120	180800	218660630	4060	4060	4060	4060	0
114	20241120	180700	218660630	4060	4060	4060	4060	0
115	20241120	180600	218660630	4060	4060	4060	4060	0
116	20241120	180500	218660630	4060	4060	4060	4060	0
117	20241120	180400	218660630	4060	4060	4060	4060	0
118	20241120	180300	218660630	4060	4060	4060	4060	0
119	20241120	180200	218660630	4060	4060	4060	4060	0
120	20241120	180100	218660630	4060	4060	4060	4060	0
121	20241120	180000	218660630	4060	4060	4060	4060	0
122	20241120	175900	218660630	4060	4060	4060	4060	718
123	20241120	175800	218660630	4060	4060	4060	4060	0
124	20241120	175700	218660630	4060	4060	4060	4060	0
125	20241120	175600	218660630	4060	4060	4060	4060	0
126	20241120	175500	218660630	4060	4060	4060	4060	0
127	20241120	175400	218660630	4060	4060	4060	4060	0
128	20241120	175300	218660630	4060	4060	4060	4060	0
129	20241120	175200	218660630	4060	4060	4060	4060	0
130	20241120	175100	218660630	4060	4060	4060	4060	0
131	20241120	175000	218660630	4060	4060	4060	4060	0
132	20241120	174900	218660630	4060	4060	4060	4060	0
133	20241120	174800	218660630	4060	4060	4060	4060	0
134	20241120	174700	218660630	4060	4060	4060	4060	0
135	20241120	174600	218660630	4060	4060	4060	4060	0
136	20241120	174500	218660630	4060	4060	4060	4060	0
137	20241120	174400	218660630	4060	4060	4060	4060	0
138	20241120	174300	218660630	4060	4060	4060	4060	0
139	20241120	174200	218660630	4060	4060	4060	4060	0
140	20241120	174100	218660630	4060	4060	4060	4060	0
141	20241120	174000	218660630	4060	4060	4060	4060	0
142	20241120	173900	218660630	4060	4060	4060	4060	0
143	20241120	173800	218660630	4060	4060	4060	4060	0
144	20241120	173700	218660630	4060	4060	4060	4060	0
145	20241120	173600	218660630	4060	4060	4060	4060	0
146	20241120	173500	218660630	4060	4060	4060	4060	0
147	20241120	173400	218660630	4060	4060	4060	4060	0
148	20241120	173300	218660630	4060	4060	4060	4060	0
149	20241120	173200	218660630	4060	4060	4060	4060	0
150	20241120	173100	218660630	4060	4060	4060	4060	0
151	20241120	173000	218660630	4060	4060	4060	4060	0
152	20241120	172900	218660630	4060	4060	4060	4060	718
153	20241120	172800	218660630	4060	4060	4060	4060	0
154	20241120	172700	218660630	4060	4060	4060	4060	0
155	20241120	172600	218660630	4060	4060	4060	4060	0
156	20241120	172500	218660630	4060	4060	4060	4060	0
157	20241120	172400	218660630	4060	4060	4060	4060	0
158	20241120	172300	218660630	4060	4060	4060	4060	0
159	20241120	172200	218660630	4060	4060	4060	4060	0
160	20241120	172100	218660630	4060	4060	4060	4060	0
161	20241120	172000	218660630	4060	4060	4060	4060	0
162	20241120	171900	218660630	4060	4060	4060	4060	0
163	20241120	171800	218660630	4060	4060	4060	4060	0
164	20241120	171700	218660630	4060	4060	4060	4060	0
165	20241120	171600	218660630	4060	4060	4060	4060	0
166	20241120	171500	218660630	4060	4060	4060	4060	0
167	20241120	171400	218660630	4060	4060	4060	4060	0
168	20241120	171300	218660630	4060	4060	4060	4060	0
169	20241120	171200	218660630	4060	4060	4060	4060	0
170	20241120	171100	218660630	4060	4060	4060	4060	0
171	20241120	171000	218660630	4060	4060	4060	4060	0
172	20241120	170900	218660630	4060	4060	4060	4060	0
173	20241120	170800	218660630	4060	4060	4060	4060	0
174	20241120	170700	218660630	4060	4060	4060	4060	0
175	20241120	170600	218660630	4060	4060	4060	4060	0
176	20241120	170500	218660630	4060	4060	4060	4060	0
177	20241120	170400	218660630	4060	4060	4060	4060	0
178	20241120	170300	218660630	4060	4060	4060	4060	0
179	20241120	170200	218660630	4060	4060	4060	4060	0
180	20241120	170100	218660630	4060	4060	4060	4060	0
181	20241120	170000	218660630	4060	4060	4060	4060	0
182	20241120	165900	218660630	4060	4060	4060	4060	718
183	20241120	165800	218660630	4060	4060	4060	4060	0
184	20241120	165700	218660630	4060	4060	4060	4060	0
185	20241120	165600	218660630	4060	4060	4060	4060	0
186	20241120	165500	218660630	4060	4060	4060	4060	0
187	20241120	165400	218660630	4060	4060	4060	4060	0
188	20241120	165300	218660630	4060	4060	4060	4060	0
189	20241120	165200	218660630	4060	4060	4060	4060	0
190	20241120	165100	218660630	4060	4060	4060	4060	0
191	20241120	165000	218660630	4060	4060	4060	4060	0
192	20241120	164900	218660630	4060	4060	4060	4060	0
193	20241120	164800	218660630	4060	4060	4060	4060	0
194	20241120	164700	218660630	4060	4060	4060	4060	0
195	20241120	164600	218660630	4060	4060	4060	4060	0
196	20241120	164500	218660630	4060	4060	4060	4060	0
197	20241120	164400	218660630	4060	4060	4060	4060	0
198	20241120	164300	218660630	4060	4060	4060	4060	0
199	20241120	164200	218660630	4060	4060	4060	4060	0
200	20241120	164100	218660630	4060	4060	4060	4060	0
201	20241120	164000	218660630	4060	4060	4060	4060	0
202	20241120	163900	218660630	4060	4060	4060	4060	0
203	20241120	163800	218660630	4060	4060	4060	4060	0
204	20241120	163700	218660630	4060	4060	4060	4060	0
205	20241120	163600	218660630	4060	4060	4060	4060	0
206	20241120	163500	218660630	4060	4060	4060	4060	0
207	20241120	163400	218660630	4060	4060	4060	4060	0
208	20241120	163300	218660630	4060	4060	4060	4060	0
209	20241120	163200	218660630	4060	4060	4060	4060	0
210	20241120	163100	218660630	4060	4060	4060	4060	0
211	20241120	163000	218660630	4060	4060	4060	4060	0
212	20241120	162900	218660630	4060	4060	4060	4060	718
213	20241120	162800	218660630	4060	4060	4060	4060	0
214	20241120	162700	218660630	4060	4060	4060	4060	0
215	20241120	162600	218660630	4060	4060	4060	4060	0
216	20241120	162500	218660630	4060	4060	4060	4060	0
217	20241120	162400	218660630	4060	4060	4060	4060	0
218	20241120	162300	218660630	4060	4060	4060	4060	0
219	20241120	162200	218660630	4060	4060	4060	4060	0
220	20241120	162100	218660630	4060	4060	4060	4060	0
221	20241120	162000	218660630	4060	4060	4060	4060	0
222	20241120	161900	218660630	4060	4060	4060	4060	0
223	20241120	161800	218660630	4060	4060	4060	4060	0
224	20241120	161700	218660630	4060	4060	4060	4060	0
225	20241120	161600	218660630	4060	4060	4060	4060	0
226	20241120	161500	218660630	4060	4060	4060	4060	0
227	20241120	161400	218660630	4060	4060	4060	4060	0
228	20241120	161300	218660630	4060	4060	4060	4060	0
229	20241120	161200	218660630	4060	4060	4060	4060	0
230	20241120	161100	218660630	4060	4060	4060	4060	0
231	20241120	161000	218660630	4060	4060	4060	4060	0
232	20241120	160900	218660630	4060	4060	4060	4060	0
233	20241120	160800	218660630	4060	4060	4060	4060	0
234	20241120	160700	218660630	4060	4060	4060	4060	0
235	20241120	160600	218660630	4060	4060	4060	4060	0
236	20241120	160500	218660630	4060	4060	4060	4060	0
237	20241120	160400	218660630	4060	4060	4060	4060	0
238	20241120	160300	218660630	4060	4060	4060	4060	0
239	20241120	160200	218660630	4060	4060	4060	4060	0
240	20241120	160100	218660630	4060	4060	4060	4060	0
241	20241120	160000	218660630	4060	4060	4060	4060	0
242	20241120	155900	218660630	4060	4060	4060	4060	718
243	20241120	155800	218660630	4060	4060	4060	4060	0
244	20241120	155700	218660630	4060	4060	4060	4060	0
245	20241120	155600	218660630	4060	4060	4060	4060	0
246	20241120	155500	218660630	4060	4060	4060	4060	0
247	20241120	155400	218660630	4060	4060	4060	4060	0
248	20241120	155300	218660630	4060	4060	4060	4060	0
249	20241120	155200	218660630	4060	4060	4060	4060	0
250	20241120	155100	218660630	4060	4060	4060	4060	0
251	20241120	155000	218660630	4060	4060	4060	4060	0
252	20241120	154900	218660630	4060	4060	4060	4060	0
253	20241120	154800	218660630	4060	4060	4060	4060	0
254	20241120	154700	218660630	4060	4060	4060	4060	0
255	20241120	154600	218660630	4060	4060	4060	4060	0
256	20241120	154500	218660630	4060	4060	4060	4060	0
257	20241120	154400	218660630	4060	4060	4060	4060	0
258	20241120	154300	218660630	4060	4060	4060	4060	0
259	20241120	154200	218660630	4060	4060	4060	4060	0
260	20241120	154100	218660630	4060	4060	4060	4060	0
261	20241120	154000	218660630	4060	4060	4060	4060	0
262	20241120	153900	218660630	4060	4060	4060	4060	0
263	20241120	153800	218660630	4060	4060	4060	4060	0
264	20241120	153700	218660630	4060	4060	4060	4060	0
265	20241120	153600	218660630	4060	4060	4060	4060	0
266	20241120	153500	218660630	4060	4060	4060	4060	0
267	20241120	153400	218660630	4060	4060	4060	4060	0
268	20241120	153300	218660630	4060	4060	4060	4060	0
269	20241120	153200	218660630	4060	4060	4060	4060	0
270	20241120	153100	218660630	4060	4060	4060	4060	0
271	20241120	153000	218660630	4060	4060	4060	4060	718
272	20241120	152900	215745550	4055	4055	4055	4055	0
273	20241120	152800	215745550	4055	4055	4055	4055	0
274	20241120	152700	215745550	4055	4055	4055	4055	0
275	20241120	152600	215745550	4055	4055	4055	4055	0
276	20241120	152500	215745550	4055	4055	4055	4055	0
277	20241120	152400	215745550	4055	4055	4055	4055	0
278	20241120	152300	215745550	4055	4055	4055	4055	0
279	20241120	152200	215745550	4055	4055	4055	4055	0
280	20241120	152100	215745550	4055	4055	4055	4055	0
281	20241120	152000	215745550	4055	4055	4055	4055	0
282	20241120	151900	215745550	4055	4055	4055	4055	1
283	20241120	151800	215741495	4030	4035	4035	4030	78
284	20241120	151700	215426985	4065	4065	4065	4065	0
285	20241120	151600	215426985	4065	4065	4065	4065	0
286	20241120	151500	215426985	4065	4030	4065	4030	31
287	20241120	151400	215302020	4065	4065	4065	4065	0
288	20241120	151300	215302020	4065	4060	4065	4060	2
289	20241120	151200	215293895	4025	4065	4065	4025	51
290	20241120	151100	215086620	4065	4065	4065	4065	0
291	20241120	151000	215086620	4065	4065	4065	4065	10
292	20241120	150900	215045970	4070	4070	4070	4070	0
293	20241120	150800	215045970	4070	4025	4070	4025	61
294	20241120	150700	214798020	4070	4070	4070	4070	0
295	20241120	150600	214798020	4070	4070	4070	4070	0
296	20241120	150500	214798020	4070	4070	4070	4070	0
297	20241120	150400	214798020	4070	4035	4070	4035	347
298	20241120	150300	213394375	4070	4070	4070	4070	0
299	20241120	150200	213394375	4070	4070	4070	4070	0
300	20241120	150100	213394375	4070	4070	4070	4070	0
301	20241120	150000	213394375	4070	4070	4070	4070	0
302	20241120	145900	213394375	4070	4070	4070	4070	199
303	20241120	145800	212584445	4070	4060	4070	4060	159
304	20241120	145700	211938305	4060	4060	4060	4060	0
305	20241120	145600	211938305	4060	4060	4060	4060	100
306	20241120	145500	211532305	4060	4055	4060	4055	240
307	20241120	145400	210558600	4055	4055	4055	4055	0
308	20241120	145300	210558600	4055	4055	4055	4055	100
309	20241120	145200	210153100	4055	4055	4055	4055	20
310	20241120	145100	210072000	4055	4055	4055	4055	35
311	20241120	145000	209930075	4055	4055	4055	4055	5
312	20241120	144900	209909800	4055	4055	4055	4055	105
313	20241120	144800	209484025	4055	4055	4055	4055	37
314	20241120	144700	209333990	4055	4045	4055	4040	380
315	20241120	144600	207794570	4045	4045	4045	4045	30
316	20241120	144500	207673220	4045	4045	4045	4045	31
317	20241120	144400	207547825	4045	4040	4045	4000	657
318	20241120	144300	204909815	4040	4035	4040	4035	199
319	20241120	144200	204106845	4035	4005	4035	4000	570
320	20241120	144100	201821835	4035	4035	4035	4035	0
321	20241120	144000	201821835	4035	4040	4040	4010	198
322	20241120	143900	201022680	4040	4035	4040	4015	31
323	20241120	143800	200897635	4045	4040	4045	4040	11
324	20241120	143700	200853190	4010	4010	4010	4010	0
325	20241120	143600	200853190	4010	4010	4010	4010	10
326	20241120	143500	200813090	4045	4045	4045	4045	10
327	20241120	143400	200772640	4045	4045	4045	4045	0
328	20241120	143300	200772640	4045	4040	4045	4040	95
329	20241120	143200	200388815	4045	4045	4045	4045	0
330	20241120	143100	200388815	4045	4045	4045	4045	0
331	20241120	143000	200388815	4045	4045	4045	4045	0
332	20241120	142900	200388815	4045	4045	4045	4045	0
333	20241120	142800	200388815	4045	4045	4045	4045	0
334	20241120	142700	200388815	4045	4045	4045	4045	0
335	20241120	142600	200388815	4045	4045	4045	4045	0
336	20241120	142500	200388815	4045	4045	4045	4045	0
337	20241120	142400	200388815	4045	4045	4045	4045	0
338	20241120	142300	200388815	4045	4045	4045	4045	0
339	20241120	142200	200388815	4045	4045	4045	4045	0
340	20241120	142100	200388815	4045	4045	4045	4045	0
341	20241120	142000	200388815	4045	4045	4045	4045	0
342	20241120	141900	200388815	4045	4045	4045	4045	0
343	20241120	141800	200388815	4045	4045	4045	4045	0
344	20241120	141700	200388815	4045	4045	4045	4045	0
345	20241120	141600	200388815	4045	4045	4045	4045	0
346	20241120	141500	200388815	4045	4045	4045	4045	0
347	20241120	141400	200388815	4045	4045	4045	4045	1
348	20241120	141300	200384770	4045	4045	4045	4045	0
349	20241120	141200	200384770	4045	4045	4045	4045	0
350	20241120	141100	200384770	4045	4045	4045	4045	1
351	20241120	141000	200380725	4040	4040	4040	4040	100
352	20241120	140900	199976725	4040	4040	4040	4040	0
353	20241120	140800	199976725	4040	4040	4040	4040	0
354	20241120	140700	199976725	4040	4040	4040	4040	16
355	20241120	140600	199912085	4040	4040	4040	4040	0
356	20241120	140500	199912085	4040	4040	4040	4040	2
357	20241120	140400	199904005	4040	4040	4040	4040	1
358	20241120	140300	199899965	4000	4040	4040	4000	118
359	20241120	140200	199427925	4040	4040	4040	4040	0
360	20241120	140100	199427925	4040	4040	4040	4040	1
361	20241120	140000	199423885	4000	4000	4000	4000	0
362	20241120	135900	199423885	4000	4005	4005	4000	30
363	20241120	135800	199303775	4045	4045	4045	4045	0
364	20241120	135700	199303775	4045	4045	4045	4045	0
365	20241120	135600	199303775	4045	4045	4045	4045	0
366	20241120	135500	199303775	4045	4045	4045	4045	0
367	20241120	135400	199303775	4045	4045	4045	4045	0
368	20241120	135300	199303775	4045	4045	4045	4045	0
369	20241120	135200	199303775	4045	4045	4045	4045	0
370	20241120	135100	199303775	4045	4045	4045	4045	0
371	20241120	135000	199303775	4045	4045	4045	4045	10
372	20241120	134900	199263325	4045	4045	4045	4045	0
373	20241120	134800	199263325	4045	4045	4045	4045	0
374	20241120	134700	199263325	4045	4045	4045	4045	0
375	20241120	134600	199263325	4045	4045	4045	4045	0
376	20241120	134500	199263325	4045	4045	4045	4045	0
377	20241120	134400	199263325	4045	4045	4045	4045	0
378	20241120	134300	199263325	4045	4045	4045	4045	0
379	20241120	134200	199263325	4045	4045	4045	4045	0
380	20241120	134100	199263325	4045	4045	4045	4045	0
381	20241120	134000	199263325	4045	4045	4045	4045	5
382	20241120	133900	199243100	4045	4045	4045	4045	0
383	20241120	133800	199243100	4045	4045	4045	4045	0
384	20241120	133700	199243100	4045	4045	4045	4045	0
385	20241120	133600	199243100	4045	4045	4045	4045	0
386	20241120	133500	199243100	4045	4045	4045	4045	3
387	20241120	133400	199230965	4045	4045	4045	4045	0
388	20241120	133300	199230965	4045	4045	4045	4045	0
389	20241120	133200	199230965	4045	4045	4045	4045	0
390	20241120	133100	199230965	4045	4045	4045	4045	0
391	20241120	133000	199230965	4045	4045	4045	4045	0
392	20241120	132900	199230965	4045	4045	4045	4045	0
393	20241120	132800	199230965	4045	4045	4045	4045	0
394	20241120	132700	199230965	4045	4045	4045	4045	0
395	20241120	132600	199230965	4045	4040	4045	4040	26
396	20241120	132500	199125920	4005	4000	4045	3990	459
397	20241120	132400	197291460	4050	4050	4050	4050	0
398	20241120	132300	197291460	4050	4050	4050	4050	0
399	20241120	132200	197291460	4050	4050	4050	4050	0
400	20241120	132100	197291460	4050	4050	4050	4050	0
401	20241120	132000	197291460	4050	4050	4050	4050	0
402	20241120	131900	197291460	4050	4050	4050	4050	0
403	20241120	131800	197291460	4050	4050	4050	4050	0
404	20241120	131700	197291460	4050	4050	4050	4050	0
405	20241120	131600	197291460	4050	4050	4050	4050	0
406	20241120	131500	197291460	4050	4050	4050	4050	0
407	20241120	131400	197291460	4050	4050	4050	4050	0
408	20241120	131300	197291460	4050	4050	4050	4050	0
409	20241120	131200	197291460	4050	4050	4050	4050	0
410	20241120	131100	197291460	4050	4030	4050	4030	146
411	20241120	131000	196702330	3985	4000	4000	3985	921
412	20241120	130900	193026085	3995	4000	4000	3995	439
413	20241120	130800	191270220	4000	4005	4005	4000	376
414	20241120	130700	189765885	4010	4020	4020	4010	241
415	20241120	130600	188798180	4055	4050	4055	4050	10
416	20241120	130500	188757635	4060	4060	4060	4060	0
417	20241120	130400	188757635	4060	4060	4060	4060	100
418	20241120	130300	188351635	4060	4055	4060	4055	161
419	20241120	130200	187698160	4060	4060	4060	4060	0
420	20241120	130100	187698160	4060	4055	4060	4055	400
421	20241120	130000	186074855	4060	4060	4060	4060	0
422	20241120	125900	186074855	4060	4060	4060	4050	58
423	20241120	125800	185839685	4060	4060	4060	4060	0
424	20241120	125700	185839685	4060	4060	4060	4060	1
425	20241120	125600	185835625	4065	4065	4065	4065	20
426	20241120	125500	185754325	4070	4070	4070	4070	0
427	20241120	125400	185754325	4070	4070	4070	4070	0
428	20241120	125300	185754325	4070	4070	4070	4070	0
429	20241120	125200	185754325	4070	4030	4070	4030	1335
430	20241120	125100	180367050	4030	4000	4030	4000	100
431	20241120	125000	179965920	4030	4030	4030	4030	0
432	20241120	124900	179965920	4030	4030	4030	4030	50
433	20241120	124800	179764420	4030	4020	4030	4020	27
434	20241120	124700	179655745	4000	4000	4000	4000	1
435	20241120	124600	179651745	4005	4005	4005	4005	99
436	20241120	124500	179255250	4035	4030	4035	4030	100
437	20241120	124400	178851990	4035	4035	4035	4035	0
438	20241120	124300	178851990	4035	4035	4035	4035	0
439	20241120	124200	178851990	4035	4035	4035	4035	0
440	20241120	124100	178851990	4035	4005	4035	4005	312
441	20241120	124000	177602370	4035	4030	4035	4010	110
442	20241120	123900	177159145	4030	4010	4030	4010	4
443	20241120	123800	177143065	4030	4030	4030	4030	0
444	20241120	123700	177143065	4030	4030	4030	4030	0
445	20241120	123600	177143065	4030	4030	4030	4030	9
446	20241120	123500	177106795	4030	4030	4030	4030	0
447	20241120	123400	177106795	4030	4030	4030	4030	0
448	20241120	123300	177106795	4030	4030	4030	4030	1
449	20241120	123200	177102765	4030	4030	4030	4030	0
450	20241120	123100	177102765	4030	4020	4030	4020	47
451	20241120	123000	176913640	3990	3990	3990	3990	0
452	20241120	122900	176913640	3990	3990	3990	3990	0
453	20241120	122800	176913640	3990	4000	4000	3990	168
454	20241120	122700	176242495	4030	4030	4030	4030	0
455	20241120	122600	176242495	4030	4030	4030	4030	0
456	20241120	122500	176242495	4030	4030	4030	4030	0
457	20241120	122400	176242495	4030	4030	4030	4030	0
458	20241120	122300	176242495	4030	4030	4030	4030	0
459	20241120	122200	176242495	4030	4030	4030	4030	0
460	20241120	122100	176242495	4030	4030	4030	4030	0
461	20241120	122000	176242495	4030	4030	4030	4030	0
462	20241120	121900	176242495	4030	4030	4030	4030	0
463	20241120	121800	176242495	4030	4030	4030	4030	0
464	20241120	121700	176242495	4030	4030	4030	4030	0
465	20241120	121600	176242495	4030	4030	4030	4030	0
466	20241120	121500	176242495	4030	4030	4030	4030	0
467	20241120	121400	176242495	4030	4030	4030	4030	0
468	20241120	121300	176242495	4030	4025	4030	4025	21
469	20241120	121200	176157920	4030	4030	4030	4030	0
470	20241120	121100	176157920	4030	4030	4030	4030	0
471	20241120	121000	176157920	4030	4030	4030	4030	0
472	20241120	120900	176157920	4030	4030	4030	4030	0
473	20241120	120800	176157920	4030	4030	4030	4030	0
474	20241120	120700	176157920	4030	4030	4030	4030	0
475	20241120	120600	176157920	4030	4030	4030	4030	0
476	20241120	120500	176157920	4030	4030	4030	4030	0
477	20241120	120400	176157920	4030	4030	4030	4030	0
478	20241120	120300	176157920	4030	4030	4030	4030	0
479	20241120	120200	176157920	4030	4025	4030	4025	28
480	20241120	120100	176045215	3995	4025	4025	3995	911
481	20241120	120000	172404135	4030	4030	4030	4030	0
482	20241120	115900	172404135	4030	4030	4030	4030	0
483	20241120	115800	172404135	4030	4030	4030	4030	0
484	20241120	115700	172404135	4030	4030	4030	4030	0
485	20241120	115600	172404135	4030	4030	4030	4030	0
486	20241120	115500	172404135	4030	4030	4030	4030	0
487	20241120	115400	172404135	4030	3990	4030	3990	191
488	20241120	115300	171638435	3990	3990	3990	3990	1611
489	20241120	115200	165210545	3990	4000	4000	3985	2468
490	20241120	115100	155362360	4030	4030	4030	4030	0
491	20241120	115000	155362360	4030	4030	4030	4030	0
492	20241120	114900	155362360	4030	4030	4030	4030	0
493	20241120	114800	155362360	4030	4030	4030	4030	0
494	20241120	114700	155362360	4030	4025	4030	4025	100
495	20241120	114600	154959855	4025	4025	4025	4000	594
496	20241120	114500	152582605	4030	4030	4030	4030	0
497	20241120	114400	152582605	4030	4030	4030	4030	3
498	20241120	114300	152570515	4030	4030	4030	4030	2
499	20241120	114200	152562455	4030	4030	4030	4030	0
500	20241120	114100	152562455	4030	4030	4030	4030	20
501	20241120	114000	152481855	4030	4030	4030	4030	0
502	20241120	113900	152481855	4030	4030	4030	4030	100
503	20241120	113800	152078855	4030	4030	4030	4030	0
504	20241120	113700	152078855	4030	4030	4030	4030	0
505	20241120	113600	152078855	4030	4030	4030	4030	0
506	20241120	113500	152078855	4030	4030	4030	4030	5
507	20241120	113400	152058705	4030	4030	4030	4030	0
508	20241120	113300	152058705	4030	4030	4030	4030	0
509	20241120	113200	152058705	4030	4030	4030	4030	200
510	20241120	113100	151252705	4000	4005	4030	4000	220
511	20241120	113000	150371650	4030	4030	4030	4030	0
512	20241120	112900	150371650	4030	4030	4030	4030	10
513	20241120	112800	150331350	4030	4030	4030	4030	30
514	20241120	112700	150210450	4030	4030	4030	4030	0
515	20241120	112600	150210450	4030	4030	4030	4030	6
516	20241120	112500	150186270	4030	4000	4030	4000	117
517	20241120	112400	149718180	4030	4030	4030	4030	0
518	20241120	112300	149718180	4030	4030	4030	4030	0
519	20241120	112200	149718180	4030	4030	4030	4030	0
520	20241120	112100	149718180	4030	4030	4030	4030	21
521	20241120	112000	149633550	4030	4030	4030	4030	0
522	20241120	111900	149633550	4030	4030	4035	4005	215
523	20241120	111800	148768270	4030	4005	4030	4000	1351
524	20241120	111700	143363405	4030	4030	4030	4030	0
525	20241120	111600	143363405	4030	4005	4030	4005	29
526	20241120	111500	143246585	4030	4030	4030	4030	1
527	20241120	111400	143242555	4030	4030	4030	4030	11
528	20241120	111300	143198225	4030	4030	4030	4030	10
529	20241120	111200	143157925	4030	4030	4030	4030	24
530	20241120	111100	143061205	4030	4030	4030	4030	9
531	20241120	111000	143024935	4030	4030	4030	4030	62
532	20241120	110900	142775075	4030	4030	4030	4030	0
533	20241120	110800	142775075	4030	4030	4030	4000	30
534	20241120	110700	142654315	4010	4010	4010	4010	1
535	20241120	110600	142650305	4030	4000	4030	4000	1137
536	20241120	110500	138100750	4030	4030	4030	4030	10
537	20241120	110400	138060450	4030	4030	4030	4030	2
538	20241120	110300	138052390	4030	4030	4030	4030	2
539	20241120	110200	138044330	4030	4020	4030	4020	166
540	20241120	110100	137376595	3990	3990	3990	3990	58
541	20241120	110000	137145175	3990	4000	4000	3990	1324
542	20241120	105900	131860915	4030	4030	4030	4030	0
543	20241120	105800	131860915	4030	4000	4030	3995	145
544	20241120	105700	131280805	4000	4000	4000	4000	1
545	20241120	105600	131276805	3990	4000	4000	3990	102
546	20241120	105500	130868815	4000	4000	4000	4000	100
547	20241120	105400	130468815	3990	3990	3990	3990	20
548	20241120	105300	130389015	4000	4000	4000	4000	10
549	20241120	105200	130349015	4000	4000	4000	4000	80
550	20241120	105100	130029015	3990	3990	3990	3990	10
551	20241120	105000	129989115	4000	4000	4000	4000	9
552	20241120	104900	129953115	4000	3990	4000	3990	54
553	20241120	104800	129737455	4000	4000	4000	4000	1
554	20241120	104700	129733455	4000	4000	4000	3990	80
555	20241120	104600	129413465	3990	4000	4000	3990	144
556	20241120	104500	128837695	4000	4000	4000	4000	0
557	20241120	104400	128837695	4000	4000	4000	4000	0
558	20241120	104300	128837695	4000	4000	4000	4000	70
559	20241120	104200	128557695	4000	3990	4000	3990	130
560	20241120	104100	128038705	3990	3990	3990	3985	291
561	20241120	104000	126877785	4000	3995	4000	3995	16
562	20241120	103900	126813860	3985	3995	3995	3985	650
563	20241120	103800	124223600	3990	3990	3990	3990	0
564	20241120	103700	124223600	3990	4000	4000	3990	211
565	20241120	103600	123381700	4000	3990	4000	3990	36
566	20241120	103500	123237800	4000	4000	4000	4000	1
567	20241120	103400	123233800	3985	3990	4000	3985	4112
568	20241120	103300	106846355	3990	3990	3990	3990	0
569	20241120	103200	106846355	3990	3990	3990	3990	2
570	20241120	103100	106838375	3990	3990	3990	3990	120
571	20241120	103000	106359575	3990	3995	3995	3990	896
572	20241120	102900	102784485	4000	4000	4000	4000	10
573	20241120	102800	102744485	3995	3995	3995	3995	70
574	20241120	102700	102464835	3995	3990	4000	3990	111
575	20241120	102600	102021345	3990	3990	3990	3990	0
576	20241120	102500	102021345	3990	3990	3990	3990	1
577	20241120	102400	102017355	3985	3985	3985	3985	0
578	20241120	102300	102017355	3985	3990	3990	3985	230
579	20241120	102200	101100705	3990	3990	3990	3990	0
580	20241120	102100	101100705	3990	3990	3990	3990	23
581	20241120	102000	101008935	3985	3985	3985	3985	0
582	20241120	101900	101008935	3985	3990	3990	3985	260
583	20241120	101800	99972115	4000	4000	4000	4000	0
584	20241120	101700	99972115	4000	4000	4000	4000	0
585	20241120	101600	99972115	4000	4000	4000	4000	50
586	20241120	101500	99772115	3990	3990	3990	3990	250
587	20241120	101400	98774615	3990	3990	3990	3990	175
588	20241120	101300	98076365	4000	4000	4000	4000	0
589	20241120	101200	98076365	4000	4000	4000	4000	0
590	20241120	101100	98076365	4000	4000	4000	4000	1
591	20241120	101000	98072365	3990	3990	3990	3990	0
592	20241120	100900	98072365	3990	3990	3990	3990	100
593	20241120	100800	97673365	3990	3995	3995	3990	204
594	20241120	100700	96859335	4000	4000	4000	4000	10
595	20241120	100600	96819335	4000	4000	4000	4000	0
596	20241120	100500	96819335	4000	4000	4000	4000	0
597	20241120	100400	96819335	4000	4000	4000	4000	20
598	20241120	100300	96739335	3990	3990	3990	3990	325
599	20241120	100200	95442585	3990	3995	3995	3985	537
600	20241120	100100	93300945	4000	4000	4000	4000	67
601	20241120	100000	93032945	4000	4000	4000	4000	9
602	20241120	095900	92996945	4035	4000	4035	4000	334
603	20241120	095800	91660455	4035	4035	4035	4035	0
604	20241120	095700	91660455	4035	4005	4035	4000	103
605	20241120	095600	91248160	4000	4000	4000	4000	4935
606	20241120	095500	71508160	4000	3995	4000	3985	969
607	20241120	095400	67639055	4000	4000	4000	4000	188
608	20241120	095300	66887055	4000	4000	4000	4000	531
609	20241120	095200	64763055	4000	4010	4010	4000	2474
610	20241120	095100	54849645	4035	4010	4035	4010	69
611	20241120	095000	54572005	4010	4025	4025	4005	1556
612	20241120	094900	48329650	4025	4030	4030	4025	865
613	20241120	094800	44845200	4035	4050	4050	4035	1996
614	20241120	094700	36780555	4045	4045	4045	4045	5
615	20241120	094600	36760330	4040	4040	4040	4040	0
616	20241120	094500	36760330	4040	4065	4065	4040	1247
617	20241120	094400	31716035	4050	4050	4050	4050	6
618	20241120	094300	31691735	4050	4050	4050	4050	0
619	20241120	094200	31691735	4050	4050	4050	4050	0
620	20241120	094100	31691735	4050	4050	4050	4050	35
621	20241120	094000	31549985	4050	4055	4055	4050	150
622	20241120	093900	30942435	4080	4080	4080	4080	0
623	20241120	093800	30942435	4080	4080	4080	4080	0
624	20241120	093700	30942435	4080	4060	4080	4060	2
625	20241120	093600	30934295	4050	4055	4055	4050	700
626	20241120	093500	28099105	4055	4060	4060	4055	553
627	20241120	093400	25856285	4060	4060	4060	4060	235
628	20241120	093300	24902185	4060	4065	4065	4060	702
629	20241120	093200	22051010	4070	4080	4080	4070	39
630	20241120	093100	21892270	4070	4070	4070	4070	62
631	20241120	093000	21639930	4080	4080	4080	4080	27
632	20241120	092900	21529770	4095	4095	4095	4095	0
633	20241120	092800	21529770	4095	4095	4095	4095	0
634	20241120	092700	21529770	4095	4095	4095	4095	0
635	20241120	092600	21529770	4095	4095	4095	4095	0
636	20241120	092500	21529770	4095	4095	4095	4095	0
637	20241120	092400	21529770	4095	4095	4095	4095	215
638	20241120	092300	20649345	4100	4100	4100	4100	0
639	20241120	092200	20649345	4100	4100	4100	4100	0
640	20241120	092100	20649345	4100	4060	4100	4060	2
641	20241120	092000	20641185	4065	4070	4070	4065	1175
642	20241120	091900	15861445	4075	4100	4100	4075	118
643	20241120	091800	15380470	4100	4070	4100	4070	2
644	20241120	091700	15372300	4070	4100	4105	4070	86
645	20241120	091600	15021845	4070	4070	4070	4070	0
646	20241120	091500	15021845	4070	4070	4070	4070	0
647	20241120	091400	15021845	4070	4070	4070	4070	0
648	20241120	091300	15021845	4070	4070	4070	4070	20
649	20241120	091200	14940445	4065	4065	4065	4065	2
650	20241120	091100	14932315	4110	4110	4110	4110	0
651	20241120	091000	14932315	4110	4110	4110	4110	0
652	20241120	090900	14932315	4110	4110	4110	4110	0
653	20241120	090800	14932315	4110	4110	4110	4110	0
654	20241120	090700	14932315	4110	4110	4110	4110	0
655	20241120	090600	14932315	4110	4110	4110	4110	0
656	20241120	090500	14932315	4110	4110	4110	4110	0
657	20241120	090400	14932315	4110	4075	4120	4040	2157
658	20241120	090300	6162575	4075	4075	4075	4075	1
659	20241120	090200	6158500	4045	4075	4075	4045	1116
660	20241120	090100	1625780	4075	4090	4090	4075	135
661	20241120	090000	1075230	4090	4090	4090	4075	263