KissMeData/054620/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193400	73402930	5980	5980	5980	5980	350
3	20241120	193300	73402930	5980	5980	5980	5980	0
4	20241120	193200	73402930	5980	5980	5980	5980	0
5	20241120	193100	73402930	5980	5980	5980	5980	0
6	20241120	193000	73402930	5980	5980	5980	5980	0
7	20241120	192900	73402930	5980	5980	5980	5980	0
8	20241120	192800	73402930	5980	5980	5980	5980	0
9	20241120	192700	73402930	5980	5980	5980	5980	0
10	20241120	192600	73402930	5980	5980	5980	5980	0
11	20241120	192500	73402930	5980	5980	5980	5980	0
12	20241120	192400	73402930	5980	5980	5980	5980	0
13	20241120	192300	73402930	5980	5980	5980	5980	0
14	20241120	192200	73402930	5980	5980	5980	5980	0
15	20241120	192100	73402930	5980	5980	5980	5980	0
16	20241120	192000	73402930	5980	5980	5980	5980	0
17	20241120	191900	73402930	5980	5980	5980	5980	0
18	20241120	191800	73402930	5980	5980	5980	5980	0
19	20241120	191700	73402930	5980	5980	5980	5980	0
20	20241120	191600	73402930	5980	5980	5980	5980	0
21	20241120	191500	73402930	5980	5980	5980	5980	0
22	20241120	191400	73402930	5980	5980	5980	5980	0
23	20241120	191300	73402930	5980	5980	5980	5980	0
24	20241120	191200	73402930	5980	5980	5980	5980	0
25	20241120	191100	73402930	5980	5980	5980	5980	0
26	20241120	191000	73402930	5980	5980	5980	5980	0
27	20241120	190900	73402930	5980	5980	5980	5980	0
28	20241120	190800	73402930	5980	5980	5980	5980	0
29	20241120	190700	73402930	5980	5980	5980	5980	0
30	20241120	190600	73402930	5980	5980	5980	5980	0
31	20241120	190500	73402930	5980	5980	5980	5980	0
32	20241120	190400	73402930	5980	5980	5980	5980	350
33	20241120	190300	73402930	5980	5980	5980	5980	0
34	20241120	190200	73402930	5980	5980	5980	5980	0
35	20241120	190100	73402930	5980	5980	5980	5980	0
36	20241120	190000	73402930	5980	5980	5980	5980	0
37	20241120	185900	73402930	5980	5980	5980	5980	0
38	20241120	185800	73402930	5980	5980	5980	5980	0
39	20241120	185700	73402930	5980	5980	5980	5980	0
40	20241120	185600	73402930	5980	5980	5980	5980	0
41	20241120	185500	73402930	5980	5980	5980	5980	0
42	20241120	185400	73402930	5980	5980	5980	5980	0
43	20241120	185300	73402930	5980	5980	5980	5980	0
44	20241120	185200	73402930	5980	5980	5980	5980	0
45	20241120	185100	73402930	5980	5980	5980	5980	0
46	20241120	185000	73402930	5980	5980	5980	5980	0
47	20241120	184900	73402930	5980	5980	5980	5980	0
48	20241120	184800	73402930	5980	5980	5980	5980	0
49	20241120	184700	73402930	5980	5980	5980	5980	0
50	20241120	184600	73402930	5980	5980	5980	5980	0
51	20241120	184500	73402930	5980	5980	5980	5980	0
52	20241120	184400	73402930	5980	5980	5980	5980	0
53	20241120	184300	73402930	5980	5980	5980	5980	0
54	20241120	184200	73402930	5980	5980	5980	5980	0
55	20241120	184100	73402930	5980	5980	5980	5980	0
56	20241120	184000	73402930	5980	5980	5980	5980	0
57	20241120	183900	73402930	5980	5980	5980	5980	0
58	20241120	183800	73402930	5980	5980	5980	5980	0
59	20241120	183700	73402930	5980	5980	5980	5980	0
60	20241120	183600	73402930	5980	5980	5980	5980	0
61	20241120	183500	73402930	5980	5980	5980	5980	0
62	20241120	183400	73402930	5980	5980	5980	5980	350
63	20241120	183300	73402930	5980	5980	5980	5980	0
64	20241120	183200	73402930	5980	5980	5980	5980	0
65	20241120	183100	73402930	5980	5980	5980	5980	0
66	20241120	183000	73402930	5980	5980	5980	5980	0
67	20241120	182900	73402930	5980	5980	5980	5980	0
68	20241120	182800	73402930	5980	5980	5980	5980	0
69	20241120	182700	73402930	5980	5980	5980	5980	0
70	20241120	182600	73402930	5980	5980	5980	5980	0
71	20241120	182500	73402930	5980	5980	5980	5980	0
72	20241120	182400	73402930	5980	5980	5980	5980	0
73	20241120	182300	73402930	5980	5980	5980	5980	0
74	20241120	182200	73402930	5980	5980	5980	5980	0
75	20241120	182100	73402930	5980	5980	5980	5980	0
76	20241120	182000	73402930	5980	5980	5980	5980	0
77	20241120	181900	73402930	5980	5980	5980	5980	0
78	20241120	181800	73402930	5980	5980	5980	5980	0
79	20241120	181700	73402930	5980	5980	5980	5980	0
80	20241120	181600	73402930	5980	5980	5980	5980	0
81	20241120	181500	73402930	5980	5980	5980	5980	0
82	20241120	181400	73402930	5980	5980	5980	5980	0
83	20241120	181300	73402930	5980	5980	5980	5980	0
84	20241120	181200	73402930	5980	5980	5980	5980	0
85	20241120	181100	73402930	5980	5980	5980	5980	0
86	20241120	181000	73402930	5980	5980	5980	5980	0
87	20241120	180900	73402930	5980	5980	5980	5980	0
88	20241120	180800	73402930	5980	5980	5980	5980	0
89	20241120	180700	73402930	5980	5980	5980	5980	0
90	20241120	180600	73402930	5980	5980	5980	5980	0
91	20241120	180500	73402930	5980	5980	5980	5980	0
92	20241120	180400	73402930	5980	5980	5980	5980	350
93	20241120	180300	73402930	5980	5980	5980	5980	0
94	20241120	180200	73402930	5980	5980	5980	5980	0
95	20241120	180100	73402930	5980	5980	5980	5980	0
96	20241120	180000	73402930	5980	5980	5980	5980	0
97	20241120	175900	73402930	5980	5980	5980	5980	0
98	20241120	175800	73402930	5980	5980	5980	5980	0
99	20241120	175700	73402930	5980	5980	5980	5980	0
100	20241120	175600	73402930	5980	5980	5980	5980	0
101	20241120	175500	73402930	5980	5980	5980	5980	0
102	20241120	175400	73402930	5980	5980	5980	5980	0
103	20241120	175300	73402930	5980	5980	5980	5980	0
104	20241120	175200	73402930	5980	5980	5980	5980	0
105	20241120	175100	73402930	5980	5980	5980	5980	0
106	20241120	175000	73402930	5980	5980	5980	5980	0
107	20241120	174900	73402930	5980	5980	5980	5980	0
108	20241120	174800	73402930	5980	5980	5980	5980	0
109	20241120	174700	73402930	5980	5980	5980	5980	0
110	20241120	174600	73402930	5980	5980	5980	5980	0
111	20241120	174500	73402930	5980	5980	5980	5980	0
112	20241120	174400	73402930	5980	5980	5980	5980	0
113	20241120	174300	73402930	5980	5980	5980	5980	0
114	20241120	174200	73402930	5980	5980	5980	5980	0
115	20241120	174100	73402930	5980	5980	5980	5980	0
116	20241120	174000	73402930	5980	5980	5980	5980	0
117	20241120	173900	73402930	5980	5980	5980	5980	0
118	20241120	173800	73402930	5980	5980	5980	5980	0
119	20241120	173700	73402930	5980	5980	5980	5980	0
120	20241120	173600	73402930	5980	5980	5980	5980	0
121	20241120	173500	73402930	5980	5980	5980	5980	0
122	20241120	173400	73402930	5980	5980	5980	5980	350
123	20241120	173300	73402930	5980	5980	5980	5980	0
124	20241120	173200	73402930	5980	5980	5980	5980	0
125	20241120	173100	73402930	5980	5980	5980	5980	0
126	20241120	173000	73402930	5980	5980	5980	5980	0
127	20241120	172900	73402930	5980	5980	5980	5980	0
128	20241120	172800	73402930	5980	5980	5980	5980	0
129	20241120	172700	73402930	5980	5980	5980	5980	0
130	20241120	172600	73402930	5980	5980	5980	5980	0
131	20241120	172500	73402930	5980	5980	5980	5980	0
132	20241120	172400	73402930	5980	5980	5980	5980	0
133	20241120	172300	73402930	5980	5980	5980	5980	0
134	20241120	172200	73402930	5980	5980	5980	5980	0
135	20241120	172100	73402930	5980	5980	5980	5980	0
136	20241120	172000	73402930	5980	5980	5980	5980	0
137	20241120	171900	73402930	5980	5980	5980	5980	0
138	20241120	171800	73402930	5980	5980	5980	5980	0
139	20241120	171700	73402930	5980	5980	5980	5980	0
140	20241120	171600	73402930	5980	5980	5980	5980	0
141	20241120	171500	73402930	5980	5980	5980	5980	0
142	20241120	171400	73402930	5980	5980	5980	5980	0
143	20241120	171300	73402930	5980	5980	5980	5980	0
144	20241120	171200	73402930	5980	5980	5980	5980	0
145	20241120	171100	73402930	5980	5980	5980	5980	0
146	20241120	171000	73402930	5980	5980	5980	5980	0
147	20241120	170900	73402930	5980	5980	5980	5980	0
148	20241120	170800	73402930	5980	5980	5980	5980	0
149	20241120	170700	73402930	5980	5980	5980	5980	0
150	20241120	170600	73402930	5980	5980	5980	5980	0
151	20241120	170500	73402930	5980	5980	5980	5980	0
152	20241120	170400	73402930	5980	5980	5980	5980	350
153	20241120	170300	73402930	5980	5980	5980	5980	0
154	20241120	170200	73402930	5980	5980	5980	5980	0
155	20241120	170100	73402930	5980	5980	5980	5980	0
156	20241120	170000	73402930	5980	5980	5980	5980	0
157	20241120	165900	73402930	5980	5980	5980	5980	0
158	20241120	165800	73402930	5980	5980	5980	5980	0
159	20241120	165700	73402930	5980	5980	5980	5980	0
160	20241120	165600	73402930	5980	5980	5980	5980	0
161	20241120	165500	73402930	5980	5980	5980	5980	0
162	20241120	165400	73402930	5980	5980	5980	5980	0
163	20241120	165300	73402930	5980	5980	5980	5980	0
164	20241120	165200	73402930	5980	5980	5980	5980	0
165	20241120	165100	73402930	5980	5980	5980	5980	0
166	20241120	165000	73402930	5980	5980	5980	5980	0
167	20241120	164900	73402930	5980	5980	5980	5980	0
168	20241120	164800	73402930	5980	5980	5980	5980	0
169	20241120	164700	73402930	5980	5980	5980	5980	0
170	20241120	164600	73402930	5980	5980	5980	5980	0
171	20241120	164500	73402930	5980	5980	5980	5980	0
172	20241120	164400	73402930	5980	5980	5980	5980	0
173	20241120	164300	73402930	5980	5980	5980	5980	0
174	20241120	164200	73402930	5980	5980	5980	5980	0
175	20241120	164100	73402930	5980	5980	5980	5980	0
176	20241120	164000	73402930	5980	5980	5980	5980	0
177	20241120	163900	73402930	5980	5980	5980	5980	0
178	20241120	163800	73402930	5980	5980	5980	5980	0
179	20241120	163700	73402930	5980	5980	5980	5980	0
180	20241120	163600	73402930	5980	5980	5980	5980	0
181	20241120	163500	73402930	5980	5980	5980	5980	0
182	20241120	163400	73402930	5980	5980	5980	5980	350
183	20241120	163300	73402930	5980	5980	5980	5980	0
184	20241120	163200	73402930	5980	5980	5980	5980	0
185	20241120	163100	73402930	5980	5980	5980	5980	0
186	20241120	163000	73402930	5980	5980	5980	5980	0
187	20241120	162900	73402930	5980	5980	5980	5980	0
188	20241120	162800	73402930	5980	5980	5980	5980	0
189	20241120	162700	73402930	5980	5980	5980	5980	0
190	20241120	162600	73402930	5980	5980	5980	5980	0
191	20241120	162500	73402930	5980	5980	5980	5980	0
192	20241120	162400	73402930	5980	5980	5980	5980	0
193	20241120	162300	73402930	5980	5980	5980	5980	0
194	20241120	162200	73402930	5980	5980	5980	5980	0
195	20241120	162100	73402930	5980	5980	5980	5980	0
196	20241120	162000	73402930	5980	5980	5980	5980	0
197	20241120	161900	73402930	5980	5980	5980	5980	0
198	20241120	161800	73402930	5980	5980	5980	5980	0
199	20241120	161700	73402930	5980	5980	5980	5980	0
200	20241120	161600	73402930	5980	5980	5980	5980	0
201	20241120	161500	73402930	5980	5980	5980	5980	0
202	20241120	161400	73402930	5980	5980	5980	5980	0
203	20241120	161300	73402930	5980	5980	5980	5980	0
204	20241120	161200	73402930	5980	5980	5980	5980	0
205	20241120	161100	73402930	5980	5980	5980	5980	0
206	20241120	161000	73402930	5980	5980	5980	5980	0
207	20241120	160900	73402930	5980	5980	5980	5980	0
208	20241120	160800	73402930	5980	5980	5980	5980	0
209	20241120	160700	73402930	5980	5980	5980	5980	0
210	20241120	160600	73402930	5980	5980	5980	5980	0
211	20241120	160500	73402930	5980	5980	5980	5980	0
212	20241120	160400	73402930	5980	5980	5980	5980	350
213	20241120	160300	73402930	5980	5980	5980	5980	0
214	20241120	160200	73402930	5980	5980	5980	5980	0
215	20241120	160100	73402930	5980	5980	5980	5980	0
216	20241120	160000	73402930	5980	5980	5980	5980	0
217	20241120	155900	73402930	5980	5980	5980	5980	0
218	20241120	155800	73402930	5980	5980	5980	5980	0
219	20241120	155700	73402930	5980	5980	5980	5980	0
220	20241120	155600	73402930	5980	5980	5980	5980	0
221	20241120	155500	73402930	5980	5980	5980	5980	0
222	20241120	155400	73402930	5980	5980	5980	5980	0
223	20241120	155300	73402930	5980	5980	5980	5980	0
224	20241120	155200	73402930	5980	5980	5980	5980	0
225	20241120	155100	73402930	5980	5980	5980	5980	0
226	20241120	155000	73402930	5980	5980	5980	5980	0
227	20241120	154900	73402930	5980	5980	5980	5980	0
228	20241120	154800	73402930	5980	5980	5980	5980	0
229	20241120	154700	73402930	5980	5980	5980	5980	0
230	20241120	154600	73402930	5980	5980	5980	5980	0
231	20241120	154500	73402930	5980	5980	5980	5980	0
232	20241120	154400	73402930	5980	5980	5980	5980	0
233	20241120	154300	73402930	5980	5980	5980	5980	0
234	20241120	154200	73402930	5980	5980	5980	5980	0
235	20241120	154100	73402930	5980	5980	5980	5980	0
236	20241120	154000	73402930	5980	5980	5980	5980	0
237	20241120	153900	73402930	5980	5980	5980	5980	0
238	20241120	153800	73402930	5980	5980	5980	5980	0
239	20241120	153700	73402930	5980	5980	5980	5980	0
240	20241120	153600	73402930	5980	5980	5980	5980	0
241	20241120	153500	73402930	5980	5980	5980	5980	0
242	20241120	153400	73402930	5980	5980	5980	5980	350
243	20241120	153300	73402930	5980	5980	5980	5980	0
244	20241120	153200	73402930	5980	5980	5980	5980	0
245	20241120	153100	73402930	5980	5980	5980	5980	0
246	20241120	153000	73402930	5980	5980	5980	5980	350
247	20241120	152900	71309930	5980	5980	5980	5980	0
248	20241120	152800	71309930	5980	5980	5980	5980	0
249	20241120	152700	71309930	5980	5980	5980	5980	0
250	20241120	152600	71309930	5980	5980	5980	5980	0
251	20241120	152500	71309930	5980	5980	5980	5980	0
252	20241120	152400	71309930	5980	5980	5980	5980	0
253	20241120	152300	71309930	5980	5980	5980	5980	0
254	20241120	152200	71309930	5980	5980	5980	5980	0
255	20241120	152100	71309930	5980	5980	5980	5980	0
256	20241120	152000	71309930	5980	5980	5980	5980	0
257	20241120	151900	71309930	5980	5950	5980	5950	3
258	20241120	151800	71292050	5950	5950	5950	5950	0
259	20241120	151700	71292050	5950	5950	5950	5950	2
260	20241120	151600	71280150	5950	5950	5950	5950	0
261	20241120	151500	71280150	5950	5950	5950	5950	870
262	20241120	151400	66103650	5950	5950	5950	5950	5
263	20241120	151300	66073900	5960	5960	5960	5960	0
264	20241120	151200	66073900	5960	5960	5960	5960	0
265	20241120	151100	66073900	5960	5960	5960	5960	4
266	20241120	151000	66050060	6000	6000	6000	6000	0
267	20241120	150900	66050060	6000	6000	6000	6000	0
268	20241120	150800	66050060	6000	6000	6000	6000	0
269	20241120	150700	66050060	6000	6000	6000	6000	0
270	20241120	150600	66050060	6000	6000	6000	6000	0
271	20241120	150500	66050060	6000	6000	6000	6000	0
272	20241120	150400	66050060	6000	6000	6000	6000	0
273	20241120	150300	66050060	6000	6000	6000	6000	0
274	20241120	150200	66050060	6000	6000	6000	6000	0
275	20241120	150100	66050060	6000	6000	6000	6000	0
276	20241120	150000	66050060	6000	6000	6000	6000	0
277	20241120	145900	66050060	6000	6000	6000	6000	0
278	20241120	145800	66050060	6000	6000	6000	6000	0
279	20241120	145700	66050060	6000	6000	6000	6000	0
280	20241120	145600	66050060	6000	6000	6000	6000	0
281	20241120	145500	66050060	6000	6000	6000	6000	0
282	20241120	145400	66050060	6000	6000	6000	6000	0
283	20241120	145300	66050060	6000	6000	6000	6000	0
284	20241120	145200	66050060	6000	5980	6000	5980	477
285	20241120	145100	63192330	5980	5980	5980	5980	0
286	20241120	145000	63192330	5980	5980	5980	5980	0
287	20241120	144900	63192330	5980	5980	5980	5980	8
288	20241120	144800	63144490	5970	5950	5970	5950	1167
289	20241120	144700	56189320	5950	5950	5950	5950	83
290	20241120	144600	55695470	5950	5950	5950	5950	17
291	20241120	144500	55594320	5950	5950	5950	5950	0
292	20241120	144400	55594320	5950	5950	5950	5950	27
293	20241120	144300	55433670	5950	5950	5950	5950	10
294	20241120	144200	55374170	5950	5950	5950	5950	0
295	20241120	144100	55374170	5950	5950	5950	5950	13
296	20241120	144000	55296820	5930	5930	5930	5930	20
297	20241120	143900	55178220	5900	5900	5900	5900	0
298	20241120	143800	55178220	5900	5900	5900	5900	0
299	20241120	143700	55178220	5900	5900	5900	5900	0
300	20241120	143600	55178220	5900	5900	5900	5900	0
301	20241120	143500	55178220	5900	5920	5920	5900	300
302	20241120	143400	53405240	5920	5920	5920	5920	1
303	20241120	143300	53399320	5930	5930	5930	5930	0
304	20241120	143200	53399320	5930	5930	5930	5930	0
305	20241120	143100	53399320	5930	5930	5930	5930	0
306	20241120	143000	53399320	5930	5940	5940	5930	299
307	20241120	142900	51625250	5950	5950	5950	5950	0
308	20241120	142800	51625250	5950	5950	5950	5950	187
309	20241120	142700	50512600	5950	5950	5950	5950	0
310	20241120	142600	50512600	5950	5950	5950	5950	313
311	20241120	142500	48650250	5930	5930	5930	5930	1
312	20241120	142400	48644320	5930	5930	5930	5930	0
313	20241120	142300	48644320	5930	5930	5940	5930	200
314	20241120	142200	47457320	5900	5920	5920	5900	1017
315	20241120	142100	41452990	5920	5920	5920	5920	0
316	20241120	142000	41452990	5920	5920	5920	5920	0
317	20241120	141900	41452990	5920	5920	5920	5920	0
318	20241120	141800	41452990	5920	5920	5920	5920	0
319	20241120	141700	41452990	5920	5920	5920	5920	0
320	20241120	141600	41452990	5920	5920	5920	5920	100
321	20241120	141500	40860990	5930	5930	5930	5930	0
322	20241120	141400	40860990	5930	5930	5930	5930	0
323	20241120	141300	40860990	5930	5930	5930	5930	0
324	20241120	141200	40860990	5930	5930	5930	5930	0
325	20241120	141100	40860990	5930	5930	5930	5930	201
326	20241120	141000	39669060	5940	5940	5940	5940	0
327	20241120	140900	39669060	5940	5940	5940	5940	100
328	20241120	140800	39075060	5940	5940	5940	5940	0
329	20241120	140700	39075060	5940	5940	5940	5940	100
330	20241120	140600	38481060	5950	5950	5950	5950	0
331	20241120	140500	38481060	5950	5950	5950	5950	87
332	20241120	140400	37963410	5960	5960	5960	5960	0
333	20241120	140300	37963410	5960	5960	5960	5960	0
334	20241120	140200	37963410	5960	5960	5960	5960	24
335	20241120	140100	37820370	5960	5960	5960	5960	0
336	20241120	140000	37820370	5960	5960	5960	5960	0
337	20241120	135900	37820370	5960	5960	5960	5960	0
338	20241120	135800	37820370	5960	5960	5960	5960	0
339	20241120	135700	37820370	5960	5950	5960	5950	2271
340	20241120	135600	24307650	5950	5950	5950	5950	0
341	20241120	135500	24307650	5950	5950	5950	5950	0
342	20241120	135400	24307650	5950	5950	5950	5950	27
343	20241120	135300	24147000	5950	5950	5950	5950	31
344	20241120	135200	23962550	5950	5950	5950	5950	22
345	20241120	135100	23831650	5950	5940	5950	5940	41
346	20241120	135000	23588030	5940	5940	5940	5940	40
347	20241120	134900	23350430	5940	5940	5940	5940	46
348	20241120	134800	23077190	5940	5940	5940	5940	28
349	20241120	134700	22910870	5940	5940	5940	5930	45
350	20241120	134600	22643580	5940	5950	5950	5940	25
351	20241120	134500	22494920	5950	5950	5950	5950	25
352	20241120	134400	22346170	5950	5950	5950	5950	36
353	20241120	134300	22131970	5950	5950	5950	5950	29
354	20241120	134200	21959420	5950	5950	5950	5950	39
355	20241120	134100	21727370	5950	5950	5950	5950	22
356	20241120	134000	21596470	5950	5950	5950	5950	39
357	20241120	133900	21364420	5950	5950	5950	5950	34
358	20241120	133800	21162120	5950	5950	5950	5950	35
359	20241120	133700	20953870	5950	5950	5950	5950	25
360	20241120	133600	20805120	5950	5950	5950	5950	38
361	20241120	133500	20579020	5950	5950	5950	5950	27
362	20241120	133400	20418370	5950	5940	5950	5940	222
363	20241120	133300	19098460	5940	5940	5940	5940	38
364	20241120	133200	18872740	5940	5940	5940	5940	28
365	20241120	133100	18706420	5940	5940	5940	5940	37
366	20241120	133000	18486640	5940	5940	5940	5940	19
367	20241120	132900	18373780	5940	5940	5940	5940	38
368	20241120	132800	18148060	5930	5930	5930	5930	80
369	20241120	132700	17673660	5920	5920	5920	5920	0
370	20241120	132600	17673660	5920	5920	5920	5920	1
371	20241120	132500	17667740	5910	5910	5910	5910	17
372	20241120	132400	17567270	5940	5940	5940	5940	77
373	20241120	132300	17109890	5940	5940	5940	5940	20
374	20241120	132200	16991090	5940	5940	5940	5940	13
375	20241120	132100	16913870	5900	5900	5900	5900	0
376	20241120	132000	16913870	5900	5900	5900	5900	0
377	20241120	131900	16913870	5900	5900	5900	5900	0
378	20241120	131800	16913870	5900	5900	5900	5900	0
379	20241120	131700	16913870	5900	5900	5900	5900	10
380	20241120	131600	16854870	5940	5940	5940	5940	42
381	20241120	131500	16605390	5940	5940	5940	5940	27
382	20241120	131400	16445010	5940	5940	5940	5940	38
383	20241120	131300	16219290	5940	5940	5940	5940	36
384	20241120	131200	16005450	5940	5930	5940	5930	15
385	20241120	131100	15916370	5930	5920	5930	5920	39
386	20241120	131000	15685450	5920	5920	5920	5920	35
387	20241120	130900	15478250	5920	5910	5920	5910	39
388	20241120	130800	15247510	5910	5910	5910	5910	20
389	20241120	130700	15129310	5910	5920	5920	5910	48
390	20241120	130600	14845490	5920	5920	5920	5920	49
391	20241120	130500	14555410	5920	5920	5920	5920	31
392	20241120	130400	14371890	5920	5910	5920	5910	33
393	20241120	130300	14176780	5910	5910	5910	5910	35
394	20241120	130200	13969930	5910	5910	5910	5910	24
395	20241120	130100	13828090	5900	5900	5900	5900	0
396	20241120	130000	13828090	5900	5900	5900	5900	0
397	20241120	125900	13828090	5900	5900	5900	5900	452
398	20241120	125800	11161290	5890	5870	5890	5870	1000
399	20241120	125700	5272580	5860	5860	5860	5860	0
400	20241120	125600	5272580	5860	5860	5860	5860	0
401	20241120	125500	5272580	5860	5860	5860	5860	0
402	20241120	125400	5272580	5860	5860	5860	5860	0
403	20241120	125300	5272580	5860	5860	5860	5860	0
404	20241120	125200	5272580	5860	5860	5860	5860	0
405	20241120	125100	5272580	5860	5860	5860	5860	0
406	20241120	125000	5272580	5860	5860	5860	5860	0
407	20241120	124900	5272580	5860	5860	5860	5860	0
408	20241120	124800	5272580	5860	5860	5860	5860	0
409	20241120	124700	5272580	5860	5860	5860	5860	2
410	20241120	124600	5260860	5860	5860	5860	5860	0
411	20241120	124500	5260860	5860	5860	5860	5860	0
412	20241120	124400	5260860	5860	5860	5860	5860	0
413	20241120	124300	5260860	5860	5860	5860	5860	0
414	20241120	124200	5260860	5860	5860	5860	5860	0
415	20241120	124100	5260860	5860	5860	5860	5860	1
416	20241120	124000	5255000	5830	5830	5830	5830	0
417	20241120	123900	5255000	5830	5830	5830	5830	0
418	20241120	123800	5255000	5830	5830	5830	5830	1
419	20241120	123700	5249170	5830	5830	5830	5830	0
420	20241120	123600	5249170	5830	5830	5830	5830	0
421	20241120	123500	5249170	5830	5830	5830	5830	0
422	20241120	123400	5249170	5830	5830	5830	5830	0
423	20241120	123300	5249170	5830	5830	5830	5830	0
424	20241120	123200	5249170	5830	5860	5860	5820	342
425	20241120	123100	3257460	5850	5850	5850	5850	0
426	20241120	123000	3257460	5850	5850	5850	5850	0
427	20241120	122900	3257460	5850	5850	5850	5850	0
428	20241120	122800	3257460	5850	5850	5850	5850	0
429	20241120	122700	3257460	5850	5850	5850	5850	0
430	20241120	122600	3257460	5850	5850	5850	5850	0
431	20241120	122500	3257460	5850	5850	5850	5850	0
432	20241120	122400	3257460	5850	5850	5850	5850	0
433	20241120	122300	3257460	5850	5850	5850	5850	0
434	20241120	122200	3257460	5850	5850	5850	5850	0
435	20241120	122100	3257460	5850	5850	5850	5850	0
436	20241120	122000	3257460	5850	5850	5850	5850	0
437	20241120	121900	3257460	5850	5850	5850	5850	0
438	20241120	121800	3257460	5850	5850	5850	5850	0
439	20241120	121700	3257460	5850	5850	5850	5850	0
440	20241120	121600	3257460	5850	5850	5850	5850	0
441	20241120	121500	3257460	5850	5850	5850	5850	0
442	20241120	121400	3257460	5850	5850	5850	5850	0
443	20241120	121300	3257460	5850	5850	5850	5850	0
444	20241120	121200	3257460	5850	5860	5860	5850	31
445	20241120	121100	3075910	5870	5870	5870	5870	20
446	20241120	121000	2958510	5880	5880	5880	5880	0
447	20241120	120900	2958510	5880	5880	5880	5880	0
448	20241120	120800	2958510	5880	5880	5880	5880	0
449	20241120	120700	2958510	5880	5880	5880	5880	0
450	20241120	120600	2958510	5880	5880	5880	5880	0
451	20241120	120500	2958510	5880	5880	5880	5880	0
452	20241120	120400	2958510	5880	5880	5880	5880	0
453	20241120	120300	2958510	5880	5880	5880	5880	1
454	20241120	120200	2952630	5840	5840	5840	5840	0
455	20241120	120100	2952630	5840	5840	5840	5840	0
456	20241120	120000	2952630	5840	5840	5840	5840	0
457	20241120	115900	2952630	5840	5840	5840	5840	0
458	20241120	115800	2952630	5840	5840	5840	5840	0
459	20241120	115700	2952630	5840	5840	5840	5840	0
460	20241120	115600	2952630	5840	5840	5840	5840	0
461	20241120	115500	2952630	5840	5840	5840	5840	0
462	20241120	115400	2952630	5840	5840	5840	5840	0
463	20241120	115300	2952630	5840	5840	5840	5840	0
464	20241120	115200	2952630	5840	5840	5840	5840	0
465	20241120	115100	2952630	5840	5840	5840	5840	0
466	20241120	115000	2952630	5840	5840	5840	5840	0
467	20241120	114900	2952630	5840	5840	5840	5840	0
468	20241120	114800	2952630	5840	5840	5840	5840	5
469	20241120	114700	2923430	5840	5840	5840	5840	5
470	20241120	114600	2894230	5850	5850	5850	5850	10
471	20241120	114500	2835730	5850	5850	5850	5850	88
472	20241120	114400	2320930	5850	5850	5850	5850	0
473	20241120	114300	2320930	5850	5850	5850	5850	0
474	20241120	114200	2320930	5850	5850	5850	5850	0
475	20241120	114100	2320930	5850	5850	5850	5850	0
476	20241120	114000	2320930	5850	5870	5870	5850	30
477	20241120	113900	2145070	5890	5890	5890	5890	0
478	20241120	113800	2145070	5890	5890	5890	5890	0
479	20241120	113700	2145070	5890	5890	5890	5890	0
480	20241120	113600	2145070	5890	5890	5890	5890	0
481	20241120	113500	2145070	5890	5890	5890	5890	0
482	20241120	113400	2145070	5890	5890	5890	5890	0
483	20241120	113300	2145070	5890	5890	5890	5890	0
484	20241120	113200	2145070	5890	5890	5890	5890	0
485	20241120	113100	2145070	5890	5890	5890	5890	0
486	20241120	113000	2145070	5890	5890	5890	5890	4
487	20241120	112900	2121510	5890	5890	5890	5890	1
488	20241120	112800	2115620	5850	5850	5850	5850	0
489	20241120	112700	2115620	5850	5850	5850	5850	0
490	20241120	112600	2115620	5850	5850	5850	5850	0
491	20241120	112500	2115620	5850	5850	5850	5850	0
492	20241120	112400	2115620	5850	5850	5850	5850	0
493	20241120	112300	2115620	5850	5850	5850	5850	0
494	20241120	112200	2115620	5850	5850	5850	5850	0
495	20241120	112100	2115620	5850	5850	5850	5850	0
496	20241120	112000	2115620	5850	5850	5850	5850	0
497	20241120	111900	2115620	5850	5850	5850	5850	0
498	20241120	111800	2115620	5850	5850	5850	5850	0
499	20241120	111700	2115620	5850	5850	5850	5850	0
500	20241120	111600	2115620	5850	5850	5850	5850	0
501	20241120	111500	2115620	5850	5850	5850	5850	0
502	20241120	111400	2115620	5850	5850	5850	5850	0
503	20241120	111300	2115620	5850	5850	5850	5850	0
504	20241120	111200	2115620	5850	5850	5850	5850	0
505	20241120	111100	2115620	5850	5850	5850	5850	0
506	20241120	111000	2115620	5850	5850	5850	5850	0
507	20241120	110900	2115620	5850	5850	5850	5850	0
508	20241120	110800	2115620	5850	5850	5850	5850	0
509	20241120	110700	2115620	5850	5850	5850	5850	0
510	20241120	110600	2115620	5850	5850	5850	5850	0
511	20241120	110500	2115620	5850	5850	5850	5850	20
512	20241120	110400	1998620	5900	5900	5900	5900	0
513	20241120	110300	1998620	5900	5900	5900	5900	0
514	20241120	110200	1998620	5900	5900	5900	5900	0
515	20241120	110100	1998620	5900	5900	5900	5900	0
516	20241120	110000	1998620	5900	5900	5900	5900	0
517	20241120	105900	1998620	5900	5900	5900	5900	0
518	20241120	105800	1998620	5900	5900	5900	5900	0
519	20241120	105700	1998620	5900	5900	5900	5900	1
520	20241120	105600	1992720	5850	5850	5850	5850	0
521	20241120	105500	1992720	5850	5850	5850	5850	0
522	20241120	105400	1992720	5850	5850	5850	5850	0
523	20241120	105300	1992720	5850	5850	5850	5850	0
524	20241120	105200	1992720	5850	5850	5850	5850	0
525	20241120	105100	1992720	5850	5850	5850	5850	108
526	20241120	105000	1360920	5850	5850	5850	5850	0
527	20241120	104900	1360920	5850	5850	5850	5850	0
528	20241120	104800	1360920	5850	5850	5850	5850	0
529	20241120	104700	1360920	5850	5850	5850	5850	0
530	20241120	104600	1360920	5850	5850	5850	5850	0
531	20241120	104500	1360920	5850	5850	5850	5850	0
532	20241120	104400	1360920	5850	5850	5850	5850	0
533	20241120	104300	1360920	5850	5850	5850	5850	0
534	20241120	104200	1360920	5850	5850	5850	5850	0
535	20241120	104100	1360920	5850	5850	5850	5850	0
536	20241120	104000	1360920	5850	5850	5850	5850	2
537	20241120	103900	1349220	5850	5850	5850	5850	0
538	20241120	103800	1349220	5850	5850	5850	5850	0
539	20241120	103700	1349220	5850	5850	5850	5850	0
540	20241120	103600	1349220	5850	5850	5850	5850	0
541	20241120	103500	1349220	5850	5850	5850	5850	0
542	20241120	103400	1349220	5850	5850	5850	5850	0
543	20241120	103300	1349220	5850	5850	5850	5850	0
544	20241120	103200	1349220	5850	5850	5850	5850	0
545	20241120	103100	1349220	5850	5850	5850	5850	0
546	20241120	103000	1349220	5850	5850	5850	5850	0
547	20241120	102900	1349220	5850	5850	5850	5850	0
548	20241120	102800	1349220	5850	5850	5850	5850	0
549	20241120	102700	1349220	5850	5850	5850	5850	0
550	20241120	102600	1349220	5850	5850	5850	5850	0
551	20241120	102500	1349220	5850	5850	5850	5850	0
552	20241120	102400	1349220	5850	5850	5850	5850	0
553	20241120	102300	1349220	5850	5850	5850	5850	0
554	20241120	102200	1349220	5850	5850	5850	5850	0
555	20241120	102100	1349220	5850	5850	5850	5850	1
556	20241120	102000	1343370	5880	5880	5880	5880	0
557	20241120	101900	1343370	5880	5880	5880	5880	0
558	20241120	101800	1343370	5880	5880	5880	5880	0
559	20241120	101700	1343370	5880	5880	5880	5880	0
560	20241120	101600	1343370	5880	5880	5880	5880	1
561	20241120	101500	1337490	5890	5890	5890	5890	0
562	20241120	101400	1337490	5890	5890	5890	5890	0
563	20241120	101300	1337490	5890	5890	5890	5890	0
564	20241120	101200	1337490	5890	5890	5890	5890	0
565	20241120	101100	1337490	5890	5890	5890	5890	0
566	20241120	101000	1337490	5890	5890	5890	5890	0
567	20241120	100900	1337490	5890	5890	5890	5890	0
568	20241120	100800	1337490	5890	5890	5890	5890	0
569	20241120	100700	1337490	5890	5890	5890	5890	0
570	20241120	100600	1337490	5890	5890	5890	5890	0
571	20241120	100500	1337490	5890	5890	5890	5890	1
572	20241120	100400	1331600	5890	5890	5890	5890	0
573	20241120	100300	1331600	5890	5890	5890	5890	0
574	20241120	100200	1331600	5890	5890	5890	5890	0
575	20241120	100100	1331600	5890	5890	5890	5890	0
576	20241120	100000	1331600	5890	5890	5890	5890	0
577	20241120	095900	1331600	5890	5890	5890	5890	0
578	20241120	095800	1331600	5890	5890	5890	5890	0
579	20241120	095700	1331600	5890	5890	5890	5890	0
580	20241120	095600	1331600	5890	5890	5890	5890	1
581	20241120	095500	1325710	5890	5890	5890	5890	0
582	20241120	095400	1325710	5890	5890	5890	5890	0
583	20241120	095300	1325710	5890	5890	5890	5890	0
584	20241120	095200	1325710	5890	5890	5890	5890	0
585	20241120	095100	1325710	5890	5890	5890	5890	0
586	20241120	095000	1325710	5890	5890	5890	5890	0
587	20241120	094900	1325710	5890	5890	5890	5890	0
588	20241120	094800	1325710	5890	5890	5890	5890	0
589	20241120	094700	1325710	5890	5890	5890	5890	0
590	20241120	094600	1325710	5890	5890	5890	5890	0
591	20241120	094500	1325710	5890	5890	5890	5890	0
592	20241120	094400	1325710	5890	5890	5890	5890	0
593	20241120	094300	1325710	5890	5890	5890	5890	0
594	20241120	094200	1325710	5890	5890	5890	5890	1
595	20241120	094100	1319820	5900	5900	5900	5900	0
596	20241120	094000	1319820	5900	5900	5900	5900	0
597	20241120	093900	1319820	5900	5900	5900	5900	0
598	20241120	093800	1319820	5900	5900	5900	5900	0
599	20241120	093700	1319820	5900	5900	5900	5900	0
600	20241120	093600	1319820	5900	5900	5900	5900	3
601	20241120	093500	1302120	5920	5920	5920	5920	0
602	20241120	093400	1302120	5920	5920	5920	5920	0
603	20241120	093300	1302120	5920	5920	5920	5920	0
604	20241120	093200	1302120	5920	5920	5920	5920	0
605	20241120	093100	1302120	5920	5920	5920	5920	0
606	20241120	093000	1302120	5920	5920	5920	5920	0
607	20241120	092900	1302120	5920	5920	5920	5920	0
608	20241120	092800	1302120	5920	5920	5920	5920	0
609	20241120	092700	1302120	5920	5920	5920	5920	0
610	20241120	092600	1302120	5920	5920	5920	5920	0
611	20241120	092500	1302120	5920	5920	5920	5920	0
612	20241120	092400	1302120	5920	5920	5920	5920	1
613	20241120	092300	1296200	5900	5900	5900	5900	0
614	20241120	092200	1296200	5900	5900	5900	5900	0
615	20241120	092100	1296200	5900	5900	5900	5900	0
616	20241120	092000	1296200	5900	5900	5900	5900	0
617	20241120	091900	1296200	5900	5900	5900	5900	0
618	20241120	091800	1296200	5900	5900	5900	5900	0
619	20241120	091700	1296200	5900	5900	5900	5900	91
620	20241120	091600	759300	5850	5850	5850	5850	84
621	20241120	091500	267900	5850	5850	5850	5850	20
622	20241120	091400	150900	5850	5850	5850	5850	0
623	20241120	091300	150900	5850	5850	5850	5850	0
624	20241120	091200	150900	5850	5850	5850	5850	0
625	20241120	091100	150900	5850	5850	5850	5850	2
626	20241120	091000	139200	5800	5800	5800	5800	0
627	20241120	090900	139200	5800	5800	5800	5800	0
628	20241120	090800	139200	5800	5800	5800	5800	0
629	20241120	090700	139200	5800	5800	5800	5800	0
630	20241120	090600	139200	5800	5800	5800	5800	0
631	20241120	090500	139200	5800	5800	5800	5800	0
632	20241120	090400	139200	5800	5800	5800	5800	0
633	20241120	090300	139200	5800	5800	5800	5800	0
634	20241120	090200	139200	5800	5800	5800	5800	0
635	20241120	090100	139200	5800	5800	5800	5800	0
636	20241120	090000	139200	5800	5800	5800	5800	24