KissMeData/072950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194700	44753010	3645	3645	3645	3645	275
3	20241120	194600	44753010	3645	3645	3645	3645	0
4	20241120	194500	44753010	3645	3645	3645	3645	0
5	20241120	194400	44753010	3645	3645	3645	3645	0
6	20241120	194300	44753010	3645	3645	3645	3645	0
7	20241120	194200	44753010	3645	3645	3645	3645	0
8	20241120	194100	44753010	3645	3645	3645	3645	0
9	20241120	194000	44753010	3645	3645	3645	3645	0
10	20241120	193900	44753010	3645	3645	3645	3645	0
11	20241120	193800	44753010	3645	3645	3645	3645	0
12	20241120	193700	44753010	3645	3645	3645	3645	0
13	20241120	193600	44753010	3645	3645	3645	3645	0
14	20241120	193500	44753010	3645	3645	3645	3645	0
15	20241120	193400	44753010	3645	3645	3645	3645	0
16	20241120	193300	44753010	3645	3645	3645	3645	0
17	20241120	193200	44753010	3645	3645	3645	3645	0
18	20241120	193100	44753010	3645	3645	3645	3645	0
19	20241120	193000	44753010	3645	3645	3645	3645	0
20	20241120	192900	44753010	3645	3645	3645	3645	0
21	20241120	192800	44753010	3645	3645	3645	3645	0
22	20241120	192700	44753010	3645	3645	3645	3645	0
23	20241120	192600	44753010	3645	3645	3645	3645	0
24	20241120	192500	44753010	3645	3645	3645	3645	0
25	20241120	192400	44753010	3645	3645	3645	3645	0
26	20241120	192300	44753010	3645	3645	3645	3645	0
27	20241120	192200	44753010	3645	3645	3645	3645	0
28	20241120	192100	44753010	3645	3645	3645	3645	0
29	20241120	192000	44753010	3645	3645	3645	3645	0
30	20241120	191900	44753010	3645	3645	3645	3645	0
31	20241120	191800	44753010	3645	3645	3645	3645	0
32	20241120	191700	44753010	3645	3645	3645	3645	275
33	20241120	191600	44753010	3645	3645	3645	3645	0
34	20241120	191500	44753010	3645	3645	3645	3645	0
35	20241120	191400	44753010	3645	3645	3645	3645	0
36	20241120	191300	44753010	3645	3645	3645	3645	0
37	20241120	191200	44753010	3645	3645	3645	3645	0
38	20241120	191100	44753010	3645	3645	3645	3645	0
39	20241120	191000	44753010	3645	3645	3645	3645	0
40	20241120	190900	44753010	3645	3645	3645	3645	0
41	20241120	190800	44753010	3645	3645	3645	3645	0
42	20241120	190700	44753010	3645	3645	3645	3645	0
43	20241120	190600	44753010	3645	3645	3645	3645	0
44	20241120	190500	44753010	3645	3645	3645	3645	0
45	20241120	190400	44753010	3645	3645	3645	3645	0
46	20241120	190300	44753010	3645	3645	3645	3645	0
47	20241120	190200	44753010	3645	3645	3645	3645	0
48	20241120	190100	44753010	3645	3645	3645	3645	0
49	20241120	190000	44753010	3645	3645	3645	3645	0
50	20241120	185900	44753010	3645	3645	3645	3645	0
51	20241120	185800	44753010	3645	3645	3645	3645	0
52	20241120	185700	44753010	3645	3645	3645	3645	0
53	20241120	185600	44753010	3645	3645	3645	3645	0
54	20241120	185500	44753010	3645	3645	3645	3645	0
55	20241120	185400	44753010	3645	3645	3645	3645	0
56	20241120	185300	44753010	3645	3645	3645	3645	0
57	20241120	185200	44753010	3645	3645	3645	3645	0
58	20241120	185100	44753010	3645	3645	3645	3645	0
59	20241120	185000	44753010	3645	3645	3645	3645	0
60	20241120	184900	44753010	3645	3645	3645	3645	0
61	20241120	184800	44753010	3645	3645	3645	3645	0
62	20241120	184700	44753010	3645	3645	3645	3645	275
63	20241120	184600	44753010	3645	3645	3645	3645	0
64	20241120	184500	44753010	3645	3645	3645	3645	0
65	20241120	184400	44753010	3645	3645	3645	3645	0
66	20241120	184300	44753010	3645	3645	3645	3645	0
67	20241120	184200	44753010	3645	3645	3645	3645	0
68	20241120	184100	44753010	3645	3645	3645	3645	0
69	20241120	184000	44753010	3645	3645	3645	3645	0
70	20241120	183900	44753010	3645	3645	3645	3645	0
71	20241120	183800	44753010	3645	3645	3645	3645	0
72	20241120	183700	44753010	3645	3645	3645	3645	0
73	20241120	183600	44753010	3645	3645	3645	3645	0
74	20241120	183500	44753010	3645	3645	3645	3645	0
75	20241120	183400	44753010	3645	3645	3645	3645	0
76	20241120	183300	44753010	3645	3645	3645	3645	0
77	20241120	183200	44753010	3645	3645	3645	3645	0
78	20241120	183100	44753010	3645	3645	3645	3645	0
79	20241120	183000	44753010	3645	3645	3645	3645	0
80	20241120	182900	44753010	3645	3645	3645	3645	0
81	20241120	182800	44753010	3645	3645	3645	3645	0
82	20241120	182700	44753010	3645	3645	3645	3645	0
83	20241120	182600	44753010	3645	3645	3645	3645	0
84	20241120	182500	44753010	3645	3645	3645	3645	0
85	20241120	182400	44753010	3645	3645	3645	3645	0
86	20241120	182300	44753010	3645	3645	3645	3645	0
87	20241120	182200	44753010	3645	3645	3645	3645	0
88	20241120	182100	44753010	3645	3645	3645	3645	0
89	20241120	182000	44753010	3645	3645	3645	3645	0
90	20241120	181900	44753010	3645	3645	3645	3645	0
91	20241120	181800	44753010	3645	3645	3645	3645	0
92	20241120	181700	44753010	3645	3645	3645	3645	275
93	20241120	181600	44753010	3645	3645	3645	3645	0
94	20241120	181500	44753010	3645	3645	3645	3645	0
95	20241120	181400	44753010	3645	3645	3645	3645	0
96	20241120	181300	44753010	3645	3645	3645	3645	0
97	20241120	181200	44753010	3645	3645	3645	3645	0
98	20241120	181100	44753010	3645	3645	3645	3645	0
99	20241120	181000	44753010	3645	3645	3645	3645	0
100	20241120	180900	44753010	3645	3645	3645	3645	0
101	20241120	180800	44753010	3645	3645	3645	3645	0
102	20241120	180700	44753010	3645	3645	3645	3645	0
103	20241120	180600	44753010	3645	3645	3645	3645	0
104	20241120	180500	44753010	3645	3645	3645	3645	0
105	20241120	180400	44753010	3645	3645	3645	3645	0
106	20241120	180300	44753010	3645	3645	3645	3645	0
107	20241120	180200	44753010	3645	3645	3645	3645	0
108	20241120	180100	44753010	3645	3645	3645	3645	0
109	20241120	180000	44753010	3645	3645	3645	3645	0
110	20241120	175900	44753010	3645	3645	3645	3645	0
111	20241120	175800	44753010	3645	3645	3645	3645	0
112	20241120	175700	44753010	3645	3645	3645	3645	0
113	20241120	175600	44753010	3645	3645	3645	3645	0
114	20241120	175500	44753010	3645	3645	3645	3645	0
115	20241120	175400	44753010	3645	3645	3645	3645	0
116	20241120	175300	44753010	3645	3645	3645	3645	0
117	20241120	175200	44753010	3645	3645	3645	3645	0
118	20241120	175100	44753010	3645	3645	3645	3645	0
119	20241120	175000	44753010	3645	3645	3645	3645	0
120	20241120	174900	44753010	3645	3645	3645	3645	0
121	20241120	174800	44753010	3645	3645	3645	3645	0
122	20241120	174700	44753010	3645	3645	3645	3645	275
123	20241120	174600	44753010	3645	3645	3645	3645	0
124	20241120	174500	44753010	3645	3645	3645	3645	0
125	20241120	174400	44753010	3645	3645	3645	3645	0
126	20241120	174300	44753010	3645	3645	3645	3645	0
127	20241120	174200	44753010	3645	3645	3645	3645	0
128	20241120	174100	44753010	3645	3645	3645	3645	0
129	20241120	174000	44753010	3645	3645	3645	3645	0
130	20241120	173900	44753010	3645	3645	3645	3645	0
131	20241120	173800	44753010	3645	3645	3645	3645	0
132	20241120	173700	44753010	3645	3645	3645	3645	0
133	20241120	173600	44753010	3645	3645	3645	3645	0
134	20241120	173500	44753010	3645	3645	3645	3645	0
135	20241120	173400	44753010	3645	3645	3645	3645	0
136	20241120	173300	44753010	3645	3645	3645	3645	0
137	20241120	173200	44753010	3645	3645	3645	3645	0
138	20241120	173100	44753010	3645	3645	3645	3645	0
139	20241120	173000	44753010	3645	3645	3645	3645	0
140	20241120	172900	44753010	3645	3645	3645	3645	0
141	20241120	172800	44753010	3645	3645	3645	3645	0
142	20241120	172700	44753010	3645	3645	3645	3645	0
143	20241120	172600	44753010	3645	3645	3645	3645	0
144	20241120	172500	44753010	3645	3645	3645	3645	0
145	20241120	172400	44753010	3645	3645	3645	3645	0
146	20241120	172300	44753010	3645	3645	3645	3645	0
147	20241120	172200	44753010	3645	3645	3645	3645	0
148	20241120	172100	44753010	3645	3645	3645	3645	0
149	20241120	172000	44753010	3645	3645	3645	3645	0
150	20241120	171900	44753010	3645	3645	3645	3645	0
151	20241120	171800	44753010	3645	3645	3645	3645	0
152	20241120	171700	44753010	3645	3645	3645	3645	275
153	20241120	171600	44753010	3645	3645	3645	3645	0
154	20241120	171500	44753010	3645	3645	3645	3645	0
155	20241120	171400	44753010	3645	3645	3645	3645	0
156	20241120	171300	44753010	3645	3645	3645	3645	0
157	20241120	171200	44753010	3645	3645	3645	3645	0
158	20241120	171100	44753010	3645	3645	3645	3645	0
159	20241120	171000	44753010	3645	3645	3645	3645	0
160	20241120	170900	44753010	3645	3645	3645	3645	0
161	20241120	170800	44753010	3645	3645	3645	3645	0
162	20241120	170700	44753010	3645	3645	3645	3645	0
163	20241120	170600	44753010	3645	3645	3645	3645	0
164	20241120	170500	44753010	3645	3645	3645	3645	0
165	20241120	170400	44753010	3645	3645	3645	3645	0
166	20241120	170300	44753010	3645	3645	3645	3645	0
167	20241120	170200	44753010	3645	3645	3645	3645	0
168	20241120	170100	44753010	3645	3645	3645	3645	0
169	20241120	170000	44753010	3645	3645	3645	3645	0
170	20241120	165900	44753010	3645	3645	3645	3645	0
171	20241120	165800	44753010	3645	3645	3645	3645	0
172	20241120	165700	44753010	3645	3645	3645	3645	0
173	20241120	165600	44753010	3645	3645	3645	3645	0
174	20241120	165500	44753010	3645	3645	3645	3645	0
175	20241120	165400	44753010	3645	3645	3645	3645	0
176	20241120	165300	44753010	3645	3645	3645	3645	0
177	20241120	165200	44753010	3645	3645	3645	3645	0
178	20241120	165100	44753010	3645	3645	3645	3645	0
179	20241120	165000	44753010	3645	3645	3645	3645	0
180	20241120	164900	44753010	3645	3645	3645	3645	0
181	20241120	164800	44753010	3645	3645	3645	3645	0
182	20241120	164700	44753010	3645	3645	3645	3645	275
183	20241120	164600	44753010	3645	3645	3645	3645	0
184	20241120	164500	44753010	3645	3645	3645	3645	0
185	20241120	164400	44753010	3645	3645	3645	3645	0
186	20241120	164300	44753010	3645	3645	3645	3645	0
187	20241120	164200	44753010	3645	3645	3645	3645	0
188	20241120	164100	44753010	3645	3645	3645	3645	0
189	20241120	164000	44753010	3645	3645	3645	3645	0
190	20241120	163900	44753010	3645	3645	3645	3645	0
191	20241120	163800	44753010	3645	3645	3645	3645	0
192	20241120	163700	44753010	3645	3645	3645	3645	0
193	20241120	163600	44753010	3645	3645	3645	3645	0
194	20241120	163500	44753010	3645	3645	3645	3645	0
195	20241120	163400	44753010	3645	3645	3645	3645	0
196	20241120	163300	44753010	3645	3645	3645	3645	0
197	20241120	163200	44753010	3645	3645	3645	3645	0
198	20241120	163100	44753010	3645	3645	3645	3645	0
199	20241120	163000	44753010	3645	3645	3645	3645	0
200	20241120	162900	44753010	3645	3645	3645	3645	0
201	20241120	162800	44753010	3645	3645	3645	3645	0
202	20241120	162700	44753010	3645	3645	3645	3645	0
203	20241120	162600	44753010	3645	3645	3645	3645	0
204	20241120	162500	44753010	3645	3645	3645	3645	0
205	20241120	162400	44753010	3645	3645	3645	3645	0
206	20241120	162300	44753010	3645	3645	3645	3645	0
207	20241120	162200	44753010	3645	3645	3645	3645	0
208	20241120	162100	44753010	3645	3645	3645	3645	0
209	20241120	162000	44753010	3645	3645	3645	3645	0
210	20241120	161900	44753010	3645	3645	3645	3645	0
211	20241120	161800	44753010	3645	3645	3645	3645	0
212	20241120	161700	44753010	3645	3645	3645	3645	275
213	20241120	161600	44753010	3645	3645	3645	3645	0
214	20241120	161500	44753010	3645	3645	3645	3645	0
215	20241120	161400	44753010	3645	3645	3645	3645	0
216	20241120	161300	44753010	3645	3645	3645	3645	0
217	20241120	161200	44753010	3645	3645	3645	3645	0
218	20241120	161100	44753010	3645	3645	3645	3645	0
219	20241120	161000	44753010	3645	3645	3645	3645	0
220	20241120	160900	44753010	3645	3645	3645	3645	0
221	20241120	160800	44753010	3645	3645	3645	3645	0
222	20241120	160700	44753010	3645	3645	3645	3645	0
223	20241120	160600	44753010	3645	3645	3645	3645	0
224	20241120	160500	44753010	3645	3645	3645	3645	0
225	20241120	160400	44753010	3645	3645	3645	3645	0
226	20241120	160300	44753010	3645	3645	3645	3645	0
227	20241120	160200	44753010	3645	3645	3645	3645	0
228	20241120	160100	44753010	3645	3645	3645	3645	0
229	20241120	160000	44753010	3645	3645	3645	3645	0
230	20241120	155900	44753010	3645	3645	3645	3645	0
231	20241120	155800	44753010	3645	3645	3645	3645	0
232	20241120	155700	44753010	3645	3645	3645	3645	0
233	20241120	155600	44753010	3645	3645	3645	3645	0
234	20241120	155500	44753010	3645	3645	3645	3645	0
235	20241120	155400	44753010	3645	3645	3645	3645	0
236	20241120	155300	44753010	3645	3645	3645	3645	0
237	20241120	155200	44753010	3645	3645	3645	3645	0
238	20241120	155100	44753010	3645	3645	3645	3645	0
239	20241120	155000	44753010	3645	3645	3645	3645	0
240	20241120	154900	44753010	3645	3645	3645	3645	0
241	20241120	154800	44753010	3645	3645	3645	3645	0
242	20241120	154700	44753010	3645	3645	3645	3645	275
243	20241120	154600	44753010	3645	3645	3645	3645	0
244	20241120	154500	44753010	3645	3645	3645	3645	0
245	20241120	154400	44753010	3645	3645	3645	3645	0
246	20241120	154300	44753010	3645	3645	3645	3645	0
247	20241120	154200	44753010	3645	3645	3645	3645	0
248	20241120	154100	44753010	3645	3645	3645	3645	0
249	20241120	154000	44753010	3645	3645	3645	3645	0
250	20241120	153900	44753010	3645	3645	3645	3645	0
251	20241120	153800	44753010	3645	3645	3645	3645	0
252	20241120	153700	44753010	3645	3645	3645	3645	0
253	20241120	153600	44753010	3645	3645	3645	3645	0
254	20241120	153500	44753010	3645	3645	3645	3645	0
255	20241120	153400	44753010	3645	3645	3645	3645	0
256	20241120	153300	44753010	3645	3645	3645	3645	0
257	20241120	153200	44753010	3645	3645	3645	3645	0
258	20241120	153100	44753010	3645	3645	3645	3645	0
259	20241120	153000	44753010	3645	3645	3645	3645	275
260	20241120	152900	43750635	3645	3645	3645	3645	0
261	20241120	152800	43750635	3645	3645	3645	3645	0
262	20241120	152700	43750635	3645	3645	3645	3645	0
263	20241120	152600	43750635	3645	3645	3645	3645	0
264	20241120	152500	43750635	3645	3645	3645	3645	0
265	20241120	152400	43750635	3645	3645	3645	3645	0
266	20241120	152300	43750635	3645	3645	3645	3645	0
267	20241120	152200	43750635	3645	3645	3645	3645	0
268	20241120	152100	43750635	3645	3645	3645	3645	0
269	20241120	152000	43750635	3645	3645	3645	3645	0
270	20241120	151900	43750635	3645	3645	3645	3645	0
271	20241120	151800	43750635	3645	3645	3645	3645	0
272	20241120	151700	43750635	3645	3645	3645	3645	5
273	20241120	151600	43732410	3640	3640	3640	3640	0
274	20241120	151500	43732410	3640	3640	3640	3640	151
275	20241120	151400	43182770	3640	3640	3640	3640	454
276	20241120	151300	41530210	3640	3640	3640	3640	0
277	20241120	151200	41530210	3640	3640	3640	3640	0
278	20241120	151100	41530210	3640	3640	3640	3640	0
279	20241120	151000	41530210	3640	3610	3640	3610	444
280	20241120	150900	39927340	3615	3615	3615	3615	50
281	20241120	150800	39746590	3640	3640	3640	3640	0
282	20241120	150700	39746590	3640	3640	3640	3640	0
283	20241120	150600	39746590	3640	3640	3640	3640	0
284	20241120	150500	39746590	3640	3640	3640	3640	0
285	20241120	150400	39746590	3640	3640	3640	3640	0
286	20241120	150300	39746590	3640	3640	3640	3640	40
287	20241120	150200	39600990	3640	3625	3640	3610	1594
288	20241120	150100	33836955	3640	3640	3640	3640	0
289	20241120	150000	33836955	3640	3635	3640	3635	50
290	20241120	145900	33655075	3630	3630	3630	3630	1
291	20241120	145800	33651445	3635	3635	3635	3635	0
292	20241120	145700	33651445	3635	3635	3635	3635	0
293	20241120	145600	33651445	3635	3635	3635	3635	0
294	20241120	145500	33651445	3635	3635	3635	3635	0
295	20241120	145400	33651445	3635	3635	3635	3635	0
296	20241120	145300	33651445	3635	3635	3635	3635	0
297	20241120	145200	33651445	3635	3635	3635	3635	0
298	20241120	145100	33651445	3635	3635	3635	3635	0
299	20241120	145000	33651445	3635	3635	3635	3635	0
300	20241120	144900	33651445	3635	3635	3635	3635	0
301	20241120	144800	33651445	3635	3635	3635	3635	4
302	20241120	144700	33636905	3635	3635	3635	3635	0
303	20241120	144600	33636905	3635	3635	3635	3635	3
304	20241120	144500	33626000	3625	3625	3625	3625	0
305	20241120	144400	33626000	3625	3625	3625	3625	2
306	20241120	144300	33618750	3635	3635	3635	3635	0
307	20241120	144200	33618750	3635	3635	3635	3635	24
308	20241120	144100	33531510	3640	3640	3640	3640	0
309	20241120	144000	33531510	3640	3640	3640	3640	0
310	20241120	143900	33531510	3640	3640	3640	3640	0
311	20241120	143800	33531510	3640	3640	3640	3640	0
312	20241120	143700	33531510	3640	3640	3640	3640	0
313	20241120	143600	33531510	3640	3640	3640	3640	0
314	20241120	143500	33531510	3640	3640	3640	3640	0
315	20241120	143400	33531510	3640	3640	3640	3640	0
316	20241120	143300	33531510	3640	3640	3640	3640	0
317	20241120	143200	33531510	3640	3640	3640	3640	0
318	20241120	143100	33531510	3640	3640	3640	3640	0
319	20241120	143000	33531510	3640	3640	3640	3640	0
320	20241120	142900	33531510	3640	3640	3640	3640	0
321	20241120	142800	33531510	3640	3640	3640	3640	0
322	20241120	142700	33531510	3640	3640	3640	3640	1
323	20241120	142600	33527870	3635	3635	3635	3635	0
324	20241120	142500	33527870	3635	3635	3635	3635	0
325	20241120	142400	33527870	3635	3635	3635	3635	1
326	20241120	142300	33524235	3640	3640	3640	3640	0
327	20241120	142200	33524235	3640	3640	3640	3640	0
328	20241120	142100	33524235	3640	3640	3640	3640	0
329	20241120	142000	33524235	3640	3640	3640	3640	0
330	20241120	141900	33524235	3640	3640	3640	3640	0
331	20241120	141800	33524235	3640	3640	3640	3640	1
332	20241120	141700	33520595	3640	3640	3640	3640	0
333	20241120	141600	33520595	3640	3640	3640	3640	0
334	20241120	141500	33520595	3640	3640	3640	3640	0
335	20241120	141400	33520595	3640	3640	3640	3640	0
336	20241120	141300	33520595	3640	3640	3640	3640	0
337	20241120	141200	33520595	3640	3630	3640	3630	27
338	20241120	141100	33422575	3630	3630	3630	3630	0
339	20241120	141000	33422575	3630	3630	3630	3630	0
340	20241120	140900	33422575	3630	3630	3630	3630	1
341	20241120	140800	33418945	3640	3640	3640	3640	0
342	20241120	140700	33418945	3640	3640	3640	3640	0
343	20241120	140600	33418945	3640	3640	3640	3640	1
344	20241120	140500	33415305	3640	3640	3640	3640	1
345	20241120	140400	33411665	3635	3635	3635	3635	0
346	20241120	140300	33411665	3635	3635	3635	3635	0
347	20241120	140200	33411665	3635	3635	3635	3635	0
348	20241120	140100	33411665	3635	3635	3635	3635	0
349	20241120	140000	33411665	3635	3635	3635	3635	1
350	20241120	135900	33408030	3640	3640	3640	3640	0
351	20241120	135800	33408030	3640	3640	3640	3640	0
352	20241120	135700	33408030	3640	3640	3640	3640	0
353	20241120	135600	33408030	3640	3640	3640	3640	1
354	20241120	135500	33404390	3635	3635	3635	3635	0
355	20241120	135400	33404390	3635	3635	3635	3635	1
356	20241120	135300	33400755	3640	3640	3640	3640	0
357	20241120	135200	33400755	3640	3640	3640	3640	0
358	20241120	135100	33400755	3640	3640	3640	3640	0
359	20241120	135000	33400755	3640	3640	3640	3640	0
360	20241120	134900	33400755	3640	3640	3640	3640	0
361	20241120	134800	33400755	3640	3640	3640	3640	1
362	20241120	134700	33397115	3640	3640	3640	3640	0
363	20241120	134600	33397115	3640	3640	3640	3640	0
364	20241120	134500	33397115	3640	3640	3640	3640	0
365	20241120	134400	33397115	3640	3640	3640	3640	0
366	20241120	134300	33397115	3640	3640	3640	3640	0
367	20241120	134200	33397115	3640	3640	3640	3640	1
368	20241120	134100	33393475	3640	3640	3640	3640	0
369	20241120	134000	33393475	3640	3640	3640	3640	0
370	20241120	133900	33393475	3640	3640	3640	3640	0
371	20241120	133800	33393475	3640	3640	3640	3640	0
372	20241120	133700	33393475	3640	3640	3640	3640	0
373	20241120	133600	33393475	3640	3640	3640	3640	1
374	20241120	133500	33389835	3640	3640	3640	3640	0
375	20241120	133400	33389835	3640	3640	3640	3640	1
376	20241120	133300	33386195	3640	3640	3640	3640	0
377	20241120	133200	33386195	3640	3640	3640	3640	350
378	20241120	133100	32112195	3640	3640	3640	3640	0
379	20241120	133000	32112195	3640	3640	3640	3640	6
380	20241120	132900	32090355	3640	3640	3640	3640	11
381	20241120	132800	32050315	3640	3640	3640	3640	0
382	20241120	132700	32050315	3640	3640	3640	3640	0
383	20241120	132600	32050315	3640	3640	3640	3640	0
384	20241120	132500	32050315	3640	3640	3640	3640	0
385	20241120	132400	32050315	3640	3640	3640	3640	1
386	20241120	132300	32046675	3640	3635	3640	3635	110
387	20241120	132200	31646775	3640	3640	3640	3640	0
388	20241120	132100	31646775	3640	3640	3640	3640	2
389	20241120	132000	31639495	3625	3625	3625	3625	0
390	20241120	131900	31639495	3625	3625	3625	3625	92
391	20241120	131800	31305995	3625	3630	3630	3625	908
392	20241120	131700	28012495	3640	3640	3640	3640	0
393	20241120	131600	28012495	3640	3640	3640	3640	0
394	20241120	131500	28012495	3640	3640	3640	3640	0
395	20241120	131400	28012495	3640	3640	3640	3640	0
396	20241120	131300	28012495	3640	3640	3640	3640	1
397	20241120	131200	28008855	3625	3625	3625	3625	0
398	20241120	131100	28008855	3625	3625	3625	3625	0
399	20241120	131000	28008855	3625	3625	3625	3625	0
400	20241120	130900	28008855	3625	3625	3625	3625	0
401	20241120	130800	28008855	3625	3625	3625	3625	0
402	20241120	130700	28008855	3625	3625	3625	3625	0
403	20241120	130600	28008855	3625	3625	3625	3625	0
404	20241120	130500	28008855	3625	3625	3625	3625	0
405	20241120	130400	28008855	3625	3625	3625	3625	0
406	20241120	130300	28008855	3625	3625	3625	3625	0
407	20241120	130200	28008855	3625	3625	3625	3625	3
408	20241120	130100	27997980	3625	3625	3625	3625	0
409	20241120	130000	27997980	3625	3625	3625	3625	150
410	20241120	125900	27454230	3640	3640	3640	3640	10
411	20241120	125800	27417830	3640	3640	3640	3640	0
412	20241120	125700	27417830	3640	3640	3640	3640	0
413	20241120	125600	27417830	3640	3640	3640	3640	0
414	20241120	125500	27417830	3640	3640	3640	3640	0
415	20241120	125400	27417830	3640	3640	3640	3640	0
416	20241120	125300	27417830	3640	3640	3640	3640	1
417	20241120	125200	27414190	3630	3630	3630	3630	0
418	20241120	125100	27414190	3630	3630	3630	3630	0
419	20241120	125000	27414190	3630	3630	3630	3630	0
420	20241120	124900	27414190	3630	3630	3630	3630	0
421	20241120	124800	27414190	3630	3630	3630	3630	0
422	20241120	124700	27414190	3630	3630	3630	3630	0
423	20241120	124600	27414190	3630	3630	3630	3630	0
424	20241120	124500	27414190	3630	3630	3630	3630	0
425	20241120	124400	27414190	3630	3630	3630	3630	0
426	20241120	124300	27414190	3630	3630	3630	3630	400
427	20241120	124200	25962190	3630	3630	3630	3630	0
428	20241120	124100	25962190	3630	3630	3630	3630	0
429	20241120	124000	25962190	3630	3630	3630	3630	0
430	20241120	123900	25962190	3630	3630	3630	3630	0
431	20241120	123800	25962190	3630	3630	3630	3630	0
432	20241120	123700	25962190	3630	3630	3630	3630	0
433	20241120	123600	25962190	3630	3630	3630	3630	0
434	20241120	123500	25962190	3630	3630	3630	3630	0
435	20241120	123400	25962190	3630	3630	3630	3630	0
436	20241120	123300	25962190	3630	3630	3630	3630	0
437	20241120	123200	25962190	3630	3630	3630	3630	0
438	20241120	123100	25962190	3630	3630	3630	3630	0
439	20241120	123000	25962190	3630	3630	3630	3630	0
440	20241120	122900	25962190	3630	3630	3630	3630	0
441	20241120	122800	25962190	3630	3630	3630	3630	0
442	20241120	122700	25962190	3630	3630	3630	3630	0
443	20241120	122600	25962190	3630	3630	3630	3630	24
444	20241120	122500	25875070	3620	3620	3620	3620	0
445	20241120	122400	25875070	3620	3620	3620	3620	0
446	20241120	122300	25875070	3620	3620	3630	3620	920
447	20241120	122200	22541670	3630	3630	3630	3630	0
448	20241120	122100	22541670	3630	3630	3630	3630	0
449	20241120	122000	22541670	3630	3630	3630	3630	0
450	20241120	121900	22541670	3630	3630	3630	3630	3
451	20241120	121800	22530780	3620	3620	3620	3620	0
452	20241120	121700	22530780	3620	3630	3630	3620	110
453	20241120	121600	22131580	3630	3630	3630	3630	0
454	20241120	121500	22131580	3630	3630	3630	3630	0
455	20241120	121400	22131580	3630	3630	3630	3630	2
456	20241120	121300	22124320	3640	3640	3640	3640	0
457	20241120	121200	22124320	3640	3640	3640	3640	0
458	20241120	121100	22124320	3640	3640	3640	3640	0
459	20241120	121000	22124320	3640	3640	3640	3640	0
460	20241120	120900	22124320	3640	3640	3640	3640	0
461	20241120	120800	22124320	3640	3640	3640	3640	0
462	20241120	120700	22124320	3640	3640	3640	3640	0
463	20241120	120600	22124320	3640	3640	3640	3640	0
464	20241120	120500	22124320	3640	3640	3640	3640	0
465	20241120	120400	22124320	3640	3640	3640	3640	0
466	20241120	120300	22124320	3640	3640	3640	3640	0
467	20241120	120200	22124320	3640	3640	3640	3640	0
468	20241120	120100	22124320	3640	3640	3640	3640	0
469	20241120	120000	22124320	3640	3640	3640	3640	0
470	20241120	115900	22124320	3640	3640	3640	3640	1
471	20241120	115800	22120680	3645	3645	3645	3645	0
472	20241120	115700	22120680	3645	3645	3645	3645	0
473	20241120	115600	22120680	3645	3645	3645	3645	0
474	20241120	115500	22120680	3645	3645	3645	3645	0
475	20241120	115400	22120680	3645	3645	3645	3645	0
476	20241120	115300	22120680	3645	3645	3645	3645	0
477	20241120	115200	22120680	3645	3645	3645	3645	0
478	20241120	115100	22120680	3645	3645	3645	3645	0
479	20241120	115000	22120680	3645	3645	3645	3645	0
480	20241120	114900	22120680	3645	3645	3645	3645	0
481	20241120	114800	22120680	3645	3645	3645	3645	0
482	20241120	114700	22120680	3645	3645	3645	3645	0
483	20241120	114600	22120680	3645	3645	3645	3645	0
484	20241120	114500	22120680	3645	3645	3645	3645	0
485	20241120	114400	22120680	3645	3645	3645	3645	0
486	20241120	114300	22120680	3645	3645	3645	3645	0
487	20241120	114200	22120680	3645	3645	3645	3645	0
488	20241120	114100	22120680	3645	3645	3645	3645	0
489	20241120	114000	22120680	3645	3645	3645	3645	0
490	20241120	113900	22120680	3645	3645	3645	3645	0
491	20241120	113800	22120680	3645	3645	3645	3645	0
492	20241120	113700	22120680	3645	3645	3645	3645	0
493	20241120	113600	22120680	3645	3625	3645	3625	18
494	20241120	113500	22055410	3625	3625	3625	3625	0
495	20241120	113400	22055410	3625	3625	3625	3625	0
496	20241120	113300	22055410	3625	3625	3625	3625	12
497	20241120	113200	22011910	3625	3625	3625	3625	0
498	20241120	113100	22011910	3625	3625	3625	3625	0
499	20241120	113000	22011910	3625	3625	3625	3625	0
500	20241120	112900	22011910	3625	3625	3625	3625	0
501	20241120	112800	22011910	3625	3625	3625	3625	0
502	20241120	112700	22011910	3625	3625	3625	3625	0
503	20241120	112600	22011910	3625	3625	3625	3625	0
504	20241120	112500	22011910	3625	3625	3625	3625	117
505	20241120	112400	21587785	3625	3625	3625	3625	0
506	20241120	112300	21587785	3625	3625	3625	3625	0
507	20241120	112200	21587785	3625	3625	3625	3625	200
508	20241120	112100	20862785	3645	3645	3645	3645	0
509	20241120	112000	20862785	3645	3645	3645	3645	0
510	20241120	111900	20862785	3645	3645	3645	3645	0
511	20241120	111800	20862785	3645	3645	3645	3645	0
512	20241120	111700	20862785	3645	3645	3645	3645	0
513	20241120	111600	20862785	3645	3645	3645	3645	0
514	20241120	111500	20862785	3645	3645	3645	3645	0
515	20241120	111400	20862785	3645	3645	3645	3645	0
516	20241120	111300	20862785	3645	3645	3645	3645	0
517	20241120	111200	20862785	3645	3645	3645	3645	0
518	20241120	111100	20862785	3645	3645	3645	3645	0
519	20241120	111000	20862785	3645	3645	3645	3645	0
520	20241120	110900	20862785	3645	3645	3645	3645	0
521	20241120	110800	20862785	3645	3645	3645	3645	0
522	20241120	110700	20862785	3645	3645	3645	3645	0
523	20241120	110600	20862785	3645	3645	3645	3645	0
524	20241120	110500	20862785	3645	3645	3645	3645	0
525	20241120	110400	20862785	3645	3645	3645	3645	0
526	20241120	110300	20862785	3645	3645	3645	3645	0
527	20241120	110200	20862785	3645	3645	3645	3645	0
528	20241120	110100	20862785	3645	3645	3645	3645	0
529	20241120	110000	20862785	3645	3645	3645	3645	0
530	20241120	105900	20862785	3645	3645	3645	3645	3
531	20241120	105800	20851850	3625	3620	3625	3620	184
532	20241120	105700	20184950	3625	3625	3625	3625	0
533	20241120	105600	20184950	3625	3625	3625	3625	0
534	20241120	105500	20184950	3625	3625	3625	3625	0
535	20241120	105400	20184950	3625	3625	3625	3625	0
536	20241120	105300	20184950	3625	3625	3625	3625	0
537	20241120	105200	20184950	3625	3625	3625	3625	0
538	20241120	105100	20184950	3625	3625	3625	3625	0
539	20241120	105000	20184950	3625	3625	3625	3625	0
540	20241120	104900	20184950	3625	3625	3625	3625	0
541	20241120	104800	20184950	3625	3625	3625	3625	0
542	20241120	104700	20184950	3625	3625	3625	3625	0
543	20241120	104600	20184950	3625	3625	3625	3625	0
544	20241120	104500	20184950	3625	3625	3625	3625	0
545	20241120	104400	20184950	3625	3625	3625	3625	0
546	20241120	104300	20184950	3625	3625	3625	3625	0
547	20241120	104200	20184950	3625	3625	3625	3625	3
548	20241120	104100	20174075	3610	3610	3610	3610	186
549	20241120	104000	19502615	3625	3625	3625	3625	0
550	20241120	103900	19502615	3625	3625	3625	3625	0
551	20241120	103800	19502615	3625	3625	3625	3625	0
552	20241120	103700	19502615	3625	3625	3625	3625	50
553	20241120	103600	19321365	3625	3625	3625	3625	0
554	20241120	103500	19321365	3625	3625	3625	3625	1
555	20241120	103400	19317740	3625	3625	3625	3625	0
556	20241120	103300	19317740	3625	3625	3625	3625	0
557	20241120	103200	19317740	3625	3620	3625	3620	65
558	20241120	103100	19082415	3620	3620	3620	3620	0
559	20241120	103000	19082415	3620	3620	3620	3620	0
560	20241120	102900	19082415	3620	3620	3620	3620	0
561	20241120	102800	19082415	3620	3620	3620	3620	0
562	20241120	102700	19082415	3620	3620	3620	3620	0
563	20241120	102600	19082415	3620	3620	3620	3620	0
564	20241120	102500	19082415	3620	3620	3620	3620	0
565	20241120	102400	19082415	3620	3620	3620	3620	0
566	20241120	102300	19082415	3620	3620	3620	3620	16
567	20241120	102200	19024495	3620	3620	3620	3620	7
568	20241120	102100	18999155	3620	3620	3620	3620	0
569	20241120	102000	18999155	3620	3620	3620	3620	6
570	20241120	101900	18977435	3620	3620	3620	3620	0
571	20241120	101800	18977435	3620	3625	3625	3620	2
572	20241120	101700	18970190	3620	3620	3620	3620	136
573	20241120	101600	18477870	3610	3610	3610	3610	0
574	20241120	101500	18477870	3610	3610	3610	3610	2
575	20241120	101400	18470650	3605	3605	3605	3605	0
576	20241120	101300	18470650	3605	3605	3605	3605	0
577	20241120	101200	18470650	3605	3605	3605	3605	23
578	20241120	101100	18387735	3605	3605	3605	3605	0
579	20241120	101000	18387735	3605	3605	3605	3605	0
580	20241120	100900	18387735	3605	3605	3605	3605	0
581	20241120	100800	18387735	3605	3605	3605	3605	21
582	20241120	100700	18312030	3635	3635	3635	3635	4
583	20241120	100600	18297490	3635	3630	3635	3630	22
584	20241120	100500	18217580	3610	3610	3610	3610	0
585	20241120	100400	18217580	3610	3620	3620	3610	1236
586	20241120	100300	13753115	3620	3660	3660	3620	98
587	20241120	100200	13398235	3615	3615	3615	3615	0
588	20241120	100100	13398235	3615	3615	3615	3615	0
589	20241120	100000	13398235	3615	3615	3615	3615	1
590	20241120	095900	13394620	3635	3635	3635	3635	0
591	20241120	095800	13394620	3635	3660	3660	3615	1482
592	20241120	095700	8016830	3660	3660	3660	3660	20
593	20241120	095600	7943630	3660	3660	3660	3660	95
594	20241120	095500	7595930	3665	3665	3665	3665	0
595	20241120	095400	7595930	3665	3665	3665	3665	4
596	20241120	095300	7581270	3665	3665	3665	3665	87
597	20241120	095200	7262415	3665	3665	3665	3665	0
598	20241120	095100	7262415	3665	3665	3665	3665	0
599	20241120	095000	7262415	3665	3665	3665	3665	22
600	20241120	094900	7181785	3665	3665	3665	3665	0
601	20241120	094800	7181785	3665	3665	3665	3665	1
602	20241120	094700	7178120	3665	3665	3665	3665	0
603	20241120	094600	7178120	3665	3665	3665	3665	0
604	20241120	094500	7178120	3665	3665	3665	3665	0
605	20241120	094400	7178120	3665	3700	3700	3665	21
606	20241120	094300	7101120	3700	3700	3700	3700	0
607	20241120	094200	7101120	3700	3695	3700	3695	2
608	20241120	094100	7093725	3700	3700	3700	3700	0
609	20241120	094000	7093725	3700	3700	3700	3700	0
610	20241120	093900	7093725	3700	3700	3700	3700	10
611	20241120	093800	7056725	3705	3705	3705	3705	0
612	20241120	093700	7056725	3705	3705	3705	3705	0
613	20241120	093600	7056725	3705	3705	3705	3705	0
614	20241120	093500	7056725	3705	3705	3705	3705	0
615	20241120	093400	7056725	3705	3705	3705	3705	0
616	20241120	093300	7056725	3705	3705	3705	3705	5
617	20241120	093200	7038200	3665	3665	3665	3665	0
618	20241120	093100	7038200	3665	3665	3665	3665	0
619	20241120	093000	7038200	3665	3665	3665	3665	4
620	20241120	092900	7023540	3705	3705	3705	3705	5
621	20241120	092800	7005015	3660	3660	3660	3660	0
622	20241120	092700	7005015	3660	3665	3665	3660	1102
623	20241120	092600	2971645	3705	3705	3705	3705	0
624	20241120	092500	2971645	3705	3705	3705	3705	200
625	20241120	092400	2230645	3665	3665	3665	3665	95
626	20241120	092300	1882470	3710	3710	3710	3710	0
627	20241120	092200	1882470	3710	3710	3710	3710	0
628	20241120	092100	1882470	3710	3710	3710	3710	0
629	20241120	092000	1882470	3710	3710	3710	3710	0
630	20241120	091900	1882470	3710	3710	3710	3710	0
631	20241120	091800	1882470	3710	3710	3710	3710	0
632	20241120	091700	1882470	3710	3710	3710	3710	33
633	20241120	091600	1760040	3665	3705	3710	3665	368
634	20241120	091500	399740	3705	3705	3705	3705	0
635	20241120	091400	399740	3705	3705	3705	3705	0
636	20241120	091300	399740	3705	3705	3705	3705	0
637	20241120	091200	399740	3705	3705	3705	3705	0
638	20241120	091100	399740	3705	3705	3705	3705	5
639	20241120	091000	381215	3660	3660	3660	3660	0
640	20241120	090900	381215	3660	3660	3660	3660	0
641	20241120	090800	381215	3660	3660	3660	3660	0
642	20241120	090700	381215	3660	3660	3660	3660	0
643	20241120	090600	381215	3660	3660	3660	3660	0
644	20241120	090500	381215	3660	3660	3660	3660	9
645	20241120	090400	348275	3710	3710	3710	3710	0
646	20241120	090300	348275	3710	3705	3710	3705	5
647	20241120	090200	329735	3705	3700	3705	3700	85
648	20241120	090100	14835	3705	3705	3705	3705	0
649	20241120	090000	14835	3705	3710	3710	3705	4