KissMeData/001500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183400	116489120	8690	8690	8690	8690	106
3	20241120	183300	116489120	8690	8690	8690	8690	0
4	20241120	183200	116489120	8690	8690	8690	8690	0
5	20241120	183100	116489120	8690	8690	8690	8690	0
6	20241120	183000	116489120	8690	8690	8690	8690	0
7	20241120	182900	116489120	8690	8690	8690	8690	0
8	20241120	182800	116489120	8690	8690	8690	8690	0
9	20241120	182700	116489120	8690	8690	8690	8690	0
10	20241120	182600	116489120	8690	8690	8690	8690	0
11	20241120	182500	116489120	8690	8690	8690	8690	0
12	20241120	182400	116489120	8690	8690	8690	8690	0
13	20241120	182300	116489120	8690	8690	8690	8690	0
14	20241120	182200	116489120	8690	8690	8690	8690	0
15	20241120	182100	116489120	8690	8690	8690	8690	0
16	20241120	182000	116489120	8690	8690	8690	8690	0
17	20241120	181900	116489120	8690	8690	8690	8690	0
18	20241120	181800	116489120	8690	8690	8690	8690	0
19	20241120	181700	116489120	8690	8690	8690	8690	0
20	20241120	181600	116489120	8690	8690	8690	8690	0
21	20241120	181500	116489120	8690	8690	8690	8690	0
22	20241120	181400	116489120	8690	8690	8690	8690	0
23	20241120	181300	116489120	8690	8690	8690	8690	0
24	20241120	181200	116489120	8690	8690	8690	8690	0
25	20241120	181100	116489120	8690	8690	8690	8690	0
26	20241120	181000	116489120	8690	8690	8690	8690	0
27	20241120	180900	116489120	8690	8690	8690	8690	0
28	20241120	180800	116489120	8690	8690	8690	8690	0
29	20241120	180700	116489120	8690	8690	8690	8690	0
30	20241120	180600	116489120	8690	8690	8690	8690	0
31	20241120	180500	116489120	8690	8690	8690	8690	0
32	20241120	180400	116489120	8690	8690	8690	8690	106
33	20241120	180300	116489120	8690	8690	8690	8690	0
34	20241120	180200	116489120	8690	8690	8690	8690	0
35	20241120	180100	116489120	8690	8690	8690	8690	0
36	20241120	180000	116489120	8690	8690	8690	8690	0
37	20241120	175900	116489120	8690	8690	8690	8690	0
38	20241120	175800	116489120	8690	8690	8690	8690	0
39	20241120	175700	116489120	8690	8690	8690	8690	0
40	20241120	175600	116489120	8690	8690	8690	8690	0
41	20241120	175500	116489120	8690	8690	8690	8690	0
42	20241120	175400	116489120	8690	8690	8690	8690	0
43	20241120	175300	116489120	8690	8690	8690	8690	0
44	20241120	175200	116489120	8690	8690	8690	8690	0
45	20241120	175100	116489120	8690	8690	8690	8690	0
46	20241120	175000	116489120	8690	8690	8690	8690	0
47	20241120	174900	116489120	8690	8690	8690	8690	0
48	20241120	174800	116489120	8690	8690	8690	8690	0
49	20241120	174700	116489120	8690	8690	8690	8690	0
50	20241120	174600	116489120	8690	8690	8690	8690	0
51	20241120	174500	116489120	8690	8690	8690	8690	0
52	20241120	174400	116489120	8690	8690	8690	8690	0
53	20241120	174300	116489120	8690	8690	8690	8690	0
54	20241120	174200	116489120	8690	8690	8690	8690	0
55	20241120	174100	116489120	8690	8690	8690	8690	0
56	20241120	174000	116489120	8690	8690	8690	8690	0
57	20241120	173900	116489120	8690	8690	8690	8690	0
58	20241120	173800	116489120	8690	8690	8690	8690	0
59	20241120	173700	116489120	8690	8690	8690	8690	0
60	20241120	173600	116489120	8690	8690	8690	8690	0
61	20241120	173500	116489120	8690	8690	8690	8690	0
62	20241120	173400	116489120	8690	8690	8690	8690	106
63	20241120	173300	116489120	8690	8690	8690	8690	0
64	20241120	173200	116489120	8690	8690	8690	8690	0
65	20241120	173100	116489120	8690	8690	8690	8690	0
66	20241120	173000	116489120	8690	8690	8690	8690	0
67	20241120	172900	116489120	8690	8690	8690	8690	0
68	20241120	172800	116489120	8690	8690	8690	8690	0
69	20241120	172700	116489120	8690	8690	8690	8690	0
70	20241120	172600	116489120	8690	8690	8690	8690	0
71	20241120	172500	116489120	8690	8690	8690	8690	0
72	20241120	172400	116489120	8690	8690	8690	8690	0
73	20241120	172300	116489120	8690	8690	8690	8690	0
74	20241120	172200	116489120	8690	8690	8690	8690	0
75	20241120	172100	116489120	8690	8690	8690	8690	0
76	20241120	172000	116489120	8690	8690	8690	8690	0
77	20241120	171900	116489120	8690	8690	8690	8690	0
78	20241120	171800	116489120	8690	8690	8690	8690	0
79	20241120	171700	116489120	8690	8690	8690	8690	0
80	20241120	171600	116489120	8690	8690	8690	8690	0
81	20241120	171500	116489120	8690	8690	8690	8690	0
82	20241120	171400	116489120	8690	8690	8690	8690	0
83	20241120	171300	116489120	8690	8690	8690	8690	0
84	20241120	171200	116489120	8690	8690	8690	8690	0
85	20241120	171100	116489120	8690	8690	8690	8690	0
86	20241120	171000	116489120	8690	8690	8690	8690	0
87	20241120	170900	116489120	8690	8690	8690	8690	0
88	20241120	170800	116489120	8690	8690	8690	8690	0
89	20241120	170700	116489120	8690	8690	8690	8690	0
90	20241120	170600	116489120	8690	8690	8690	8690	0
91	20241120	170500	116489120	8690	8690	8690	8690	0
92	20241120	170400	116489120	8690	8690	8690	8690	106
93	20241120	170300	116489120	8690	8690	8690	8690	0
94	20241120	170200	116489120	8690	8690	8690	8690	0
95	20241120	170100	116489120	8690	8690	8690	8690	0
96	20241120	170000	116489120	8690	8690	8690	8690	0
97	20241120	165900	116489120	8690	8690	8690	8690	0
98	20241120	165800	116489120	8690	8690	8690	8690	0
99	20241120	165700	116489120	8690	8690	8690	8690	0
100	20241120	165600	116489120	8690	8690	8690	8690	0
101	20241120	165500	116489120	8690	8690	8690	8690	0
102	20241120	165400	116489120	8690	8690	8690	8690	0
103	20241120	165300	116489120	8690	8690	8690	8690	0
104	20241120	165200	116489120	8690	8690	8690	8690	0
105	20241120	165100	116489120	8690	8690	8690	8690	0
106	20241120	165000	116489120	8690	8690	8690	8690	0
107	20241120	164900	116489120	8690	8690	8690	8690	0
108	20241120	164800	116489120	8690	8690	8690	8690	0
109	20241120	164700	116489120	8690	8690	8690	8690	0
110	20241120	164600	116489120	8690	8690	8690	8690	0
111	20241120	164500	116489120	8690	8690	8690	8690	0
112	20241120	164400	116489120	8690	8690	8690	8690	0
113	20241120	164300	116489120	8690	8690	8690	8690	0
114	20241120	164200	116489120	8690	8690	8690	8690	0
115	20241120	164100	116489120	8690	8690	8690	8690	0
116	20241120	164000	116489120	8690	8690	8690	8690	0
117	20241120	163900	116489120	8690	8690	8690	8690	0
118	20241120	163800	116489120	8690	8690	8690	8690	0
119	20241120	163700	116489120	8690	8690	8690	8690	0
120	20241120	163600	116489120	8690	8690	8690	8690	0
121	20241120	163500	116489120	8690	8690	8690	8690	0
122	20241120	163400	116489120	8690	8690	8690	8690	106
123	20241120	163300	116489120	8690	8690	8690	8690	0
124	20241120	163200	116489120	8690	8690	8690	8690	0
125	20241120	163100	116489120	8690	8690	8690	8690	0
126	20241120	163000	116489120	8690	8690	8690	8690	0
127	20241120	162900	116489120	8690	8690	8690	8690	0
128	20241120	162800	116489120	8690	8690	8690	8690	0
129	20241120	162700	116489120	8690	8690	8690	8690	0
130	20241120	162600	116489120	8690	8690	8690	8690	0
131	20241120	162500	116489120	8690	8690	8690	8690	0
132	20241120	162400	116489120	8690	8690	8690	8690	0
133	20241120	162300	116489120	8690	8690	8690	8690	0
134	20241120	162200	116489120	8690	8690	8690	8690	0
135	20241120	162100	116489120	8690	8690	8690	8690	0
136	20241120	162000	116489120	8690	8690	8690	8690	0
137	20241120	161900	116489120	8690	8690	8690	8690	0
138	20241120	161800	116489120	8690	8690	8690	8690	0
139	20241120	161700	116489120	8690	8690	8690	8690	0
140	20241120	161600	116489120	8690	8690	8690	8690	0
141	20241120	161500	116489120	8690	8690	8690	8690	0
142	20241120	161400	116489120	8690	8690	8690	8690	0
143	20241120	161300	116489120	8690	8690	8690	8690	0
144	20241120	161200	116489120	8690	8690	8690	8690	0
145	20241120	161100	116489120	8690	8690	8690	8690	0
146	20241120	161000	116489120	8690	8690	8690	8690	0
147	20241120	160900	116489120	8690	8690	8690	8690	0
148	20241120	160800	116489120	8690	8690	8690	8690	0
149	20241120	160700	116489120	8690	8690	8690	8690	0
150	20241120	160600	116489120	8690	8690	8690	8690	0
151	20241120	160500	116489120	8690	8690	8690	8690	0
152	20241120	160400	116489120	8690	8690	8690	8690	106
153	20241120	160300	116489120	8690	8690	8690	8690	0
154	20241120	160200	116489120	8690	8690	8690	8690	0
155	20241120	160100	116489120	8690	8690	8690	8690	0
156	20241120	160000	116489120	8690	8690	8690	8690	0
157	20241120	155900	116489120	8690	8690	8690	8690	0
158	20241120	155800	116489120	8690	8690	8690	8690	0
159	20241120	155700	116489120	8690	8690	8690	8690	0
160	20241120	155600	116489120	8690	8690	8690	8690	0
161	20241120	155500	116489120	8690	8690	8690	8690	0
162	20241120	155400	116489120	8690	8690	8690	8690	0
163	20241120	155300	116489120	8690	8690	8690	8690	0
164	20241120	155200	116489120	8690	8690	8690	8690	0
165	20241120	155100	116489120	8690	8690	8690	8690	0
166	20241120	155000	116489120	8690	8690	8690	8690	0
167	20241120	154900	116489120	8690	8690	8690	8690	0
168	20241120	154800	116489120	8690	8690	8690	8690	0
169	20241120	154700	116489120	8690	8690	8690	8690	0
170	20241120	154600	116489120	8690	8690	8690	8690	0
171	20241120	154500	116489120	8690	8690	8690	8690	0
172	20241120	154400	116489120	8690	8690	8690	8690	0
173	20241120	154300	116489120	8690	8690	8690	8690	0
174	20241120	154200	116489120	8690	8690	8690	8690	0
175	20241120	154100	116489120	8690	8690	8690	8690	0
176	20241120	154000	116489120	8690	8690	8690	8690	0
177	20241120	153900	116489120	8690	8690	8690	8690	0
178	20241120	153800	116489120	8690	8690	8690	8690	0
179	20241120	153700	116489120	8690	8690	8690	8690	0
180	20241120	153600	116489120	8690	8690	8690	8690	0
181	20241120	153500	116489120	8690	8690	8690	8690	0
182	20241120	153400	116489120	8690	8690	8690	8690	106
183	20241120	153300	116489120	8690	8690	8690	8690	0
184	20241120	153200	116489120	8690	8690	8690	8690	0
185	20241120	153100	116489120	8690	8690	8690	8690	0
186	20241120	153000	116489120	8690	8690	8690	8690	106
187	20241120	152900	115567980	8690	8690	8690	8690	0
188	20241120	152800	115567980	8690	8690	8690	8690	0
189	20241120	152700	115567980	8690	8690	8690	8690	0
190	20241120	152600	115567980	8690	8690	8690	8690	0
191	20241120	152500	115567980	8690	8690	8690	8690	0
192	20241120	152400	115567980	8690	8690	8690	8690	0
193	20241120	152300	115567980	8690	8690	8690	8690	0
194	20241120	152200	115567980	8690	8690	8690	8690	0
195	20241120	152100	115567980	8690	8690	8690	8690	0
196	20241120	152000	115567980	8690	8690	8690	8690	0
197	20241120	151900	115567980	8690	8690	8690	8690	20
198	20241120	151800	115394180	8690	8700	8700	8690	8
199	20241120	151700	115324650	8690	8690	8690	8690	0
200	20241120	151600	115324650	8690	8690	8690	8690	0
201	20241120	151500	115324650	8690	8690	8690	8690	0
202	20241120	151400	115324650	8690	8690	8690	8690	7
203	20241120	151300	115263820	8690	8690	8690	8690	7
204	20241120	151200	115202990	8690	8690	8690	8690	0
205	20241120	151100	115202990	8690	8690	8690	8690	0
206	20241120	151000	115202990	8690	8690	8690	8690	0
207	20241120	150900	115202990	8690	8690	8690	8690	3
208	20241120	150800	115176920	8690	8700	8700	8690	87
209	20241120	150700	114420030	8700	8700	8700	8700	0
210	20241120	150600	114420030	8700	8700	8700	8700	1
211	20241120	150500	114411330	8690	8690	8690	8690	0
212	20241120	150400	114411330	8690	8690	8690	8690	0
213	20241120	150300	114411330	8690	8690	8690	8690	0
214	20241120	150200	114411330	8690	8690	8690	8690	0
215	20241120	150100	114411330	8690	8690	8690	8690	1
216	20241120	150000	114402640	8700	8700	8700	8700	0
217	20241120	145900	114402640	8700	8700	8700	8700	2
218	20241120	145800	114385240	8690	8690	8690	8690	0
219	20241120	145700	114385240	8690	8690	8690	8690	0
220	20241120	145600	114385240	8690	8690	8690	8690	0
221	20241120	145500	114385240	8690	8690	8690	8690	0
222	20241120	145400	114385240	8690	8700	8700	8690	35
223	20241120	145300	114080800	8690	8690	8690	8690	0
224	20241120	145200	114080800	8690	8690	8690	8690	0
225	20241120	145100	114080800	8690	8690	8690	8690	0
226	20241120	145000	114080800	8690	8690	8690	8690	0
227	20241120	144900	114080800	8690	8700	8700	8690	4
228	20241120	144800	114046010	8700	8700	8700	8700	0
229	20241120	144700	114046010	8700	8700	8700	8700	98
230	20241120	144600	113193410	8690	8690	8690	8690	0
231	20241120	144500	113193410	8690	8690	8690	8690	0
232	20241120	144400	113193410	8690	8690	8690	8690	0
233	20241120	144300	113193410	8690	8690	8690	8690	0
234	20241120	144200	113193410	8690	8690	8690	8690	0
235	20241120	144100	113193410	8690	8690	8690	8690	0
236	20241120	144000	113193410	8690	8690	8690	8690	0
237	20241120	143900	113193410	8690	8690	8690	8690	0
238	20241120	143800	113193410	8690	8690	8690	8690	0
239	20241120	143700	113193410	8690	8690	8690	8690	0
240	20241120	143600	113193410	8690	8690	8690	8690	0
241	20241120	143500	113193410	8690	8690	8690	8690	0
242	20241120	143400	113193410	8690	8690	8690	8690	0
243	20241120	143300	113193410	8690	8690	8690	8690	200
244	20241120	143200	111455410	8690	8690	8690	8690	0
245	20241120	143100	111455410	8690	8690	8690	8690	0
246	20241120	143000	111455410	8690	8700	8700	8690	2
247	20241120	142900	111438020	8700	8700	8700	8700	11
248	20241120	142800	111342320	8700	8700	8700	8700	0
249	20241120	142700	111342320	8700	8700	8700	8700	0
250	20241120	142600	111342320	8700	8700	8700	8700	0
251	20241120	142500	111342320	8700	8700	8700	8700	0
252	20241120	142400	111342320	8700	8690	8700	8690	427
253	20241120	142300	107627920	8690	8690	8690	8690	0
254	20241120	142200	107627920	8690	8690	8690	8690	6
255	20241120	142100	107575780	8700	8690	8700	8690	727
256	20241120	142000	101258130	8690	8690	8690	8690	3
257	20241120	141900	101232060	8690	8690	8690	8690	0
258	20241120	141800	101232060	8690	8690	8690	8690	0
259	20241120	141700	101232060	8690	8690	8690	8690	0
260	20241120	141600	101232060	8690	8690	8690	8690	0
261	20241120	141500	101232060	8690	8690	8690	8690	0
262	20241120	141400	101232060	8690	8690	8690	8690	0
263	20241120	141300	101232060	8690	8690	8690	8690	0
264	20241120	141200	101232060	8690	8690	8690	8690	0
265	20241120	141100	101232060	8690	8690	8690	8690	0
266	20241120	141000	101232060	8690	8690	8690	8690	0
267	20241120	140900	101232060	8690	8690	8690	8690	0
268	20241120	140800	101232060	8690	8690	8690	8690	0
269	20241120	140700	101232060	8690	8690	8690	8690	0
270	20241120	140600	101232060	8690	8690	8690	8690	0
271	20241120	140500	101232060	8690	8690	8690	8690	0
272	20241120	140400	101232060	8690	8690	8690	8690	4
273	20241120	140300	101197300	8690	8690	8690	8690	0
274	20241120	140200	101197300	8690	8690	8690	8690	0
275	20241120	140100	101197300	8690	8690	8690	8690	0
276	20241120	140000	101197300	8690	8690	8690	8690	0
277	20241120	135900	101197300	8690	8690	8690	8690	0
278	20241120	135800	101197300	8690	8690	8690	8690	0
279	20241120	135700	101197300	8690	8690	8690	8690	0
280	20241120	135600	101197300	8690	8690	8690	8690	1
281	20241120	135500	101188610	8700	8700	8700	8700	3
282	20241120	135400	101162510	8690	8690	8690	8690	110
283	20241120	135300	100206610	8690	8690	8690	8690	0
284	20241120	135200	100206610	8690	8690	8690	8690	20
285	20241120	135100	100032810	8680	8680	8680	8680	0
286	20241120	135000	100032810	8680	8680	8680	8680	0
287	20241120	134900	100032810	8680	8680	8680	8680	1
288	20241120	134800	100024130	8690	8690	8690	8690	0
289	20241120	134700	100024130	8690	8690	8690	8690	0
290	20241120	134600	100024130	8690	8690	8700	8690	145
291	20241120	134500	98763500	8680	8680	8680	8680	0
292	20241120	134400	98763500	8680	8680	8680	8680	0
293	20241120	134300	98763500	8680	8680	8680	8680	0
294	20241120	134200	98763500	8680	8680	8680	8680	0
295	20241120	134100	98763500	8680	8680	8680	8680	0
296	20241120	134000	98763500	8680	8680	8680	8680	0
297	20241120	133900	98763500	8680	8680	8690	8680	78
298	20241120	133800	98086130	8680	8680	8680	8680	0
299	20241120	133700	98086130	8680	8680	8680	8680	0
300	20241120	133600	98086130	8680	8680	8680	8680	0
301	20241120	133500	98086130	8680	8680	8680	8680	0
302	20241120	133400	98086130	8680	8680	8680	8680	1
303	20241120	133300	98077450	8680	8680	8680	8680	0
304	20241120	133200	98077450	8680	8680	8680	8680	171
305	20241120	133100	96593170	8670	8670	8670	8670	0
306	20241120	133000	96593170	8670	8670	8670	8670	0
307	20241120	132900	96593170	8670	8670	8670	8670	8
308	20241120	132800	96523810	8670	8670	8670	8670	0
309	20241120	132700	96523810	8670	8670	8670	8670	0
310	20241120	132600	96523810	8670	8670	8670	8670	0
311	20241120	132500	96523810	8670	8670	8670	8670	0
312	20241120	132400	96523810	8670	8670	8670	8670	8
313	20241120	132300	96454450	8670	8670	8670	8670	0
314	20241120	132200	96454450	8670	8670	8670	8670	8
315	20241120	132100	96385090	8670	8670	8670	8670	0
316	20241120	132000	96385090	8670	8670	8670	8670	0
317	20241120	131900	96385090	8670	8670	8670	8670	8
318	20241120	131800	96315730	8680	8680	8680	8680	0
319	20241120	131700	96315730	8680	8680	8680	8680	0
320	20241120	131600	96315730	8680	8680	8680	8680	0
321	20241120	131500	96315730	8680	8680	8680	8680	0
322	20241120	131400	96315730	8680	8680	8680	8680	1
323	20241120	131300	96307050	8680	8680	8680	8680	4
324	20241120	131200	96272330	8670	8670	8670	8670	0
325	20241120	131100	96272330	8670	8670	8670	8670	0
326	20241120	131000	96272330	8670	8670	8670	8670	0
327	20241120	130900	96272330	8670	8670	8670	8670	0
328	20241120	130800	96272330	8670	8670	8670	8670	23
329	20241120	130700	96072920	8680	8680	8680	8680	17
330	20241120	130600	95925360	8680	8680	8680	8680	1
331	20241120	130500	95916680	8680	8680	8680	8680	0
332	20241120	130400	95916680	8680	8680	8680	8680	0
333	20241120	130300	95916680	8680	8680	8680	8680	0
334	20241120	130200	95916680	8680	8680	8680	8680	0
335	20241120	130100	95916680	8680	8680	8680	8680	0
336	20241120	130000	95916680	8680	8680	8680	8680	0
337	20241120	125900	95916680	8680	8680	8680	8680	0
338	20241120	125800	95916680	8680	8680	8680	8680	0
339	20241120	125700	95916680	8680	8680	8680	8680	0
340	20241120	125600	95916680	8680	8680	8680	8680	0
341	20241120	125500	95916680	8680	8680	8680	8680	0
342	20241120	125400	95916680	8680	8680	8680	8680	2
343	20241120	125300	95899320	8690	8690	8690	8690	0
344	20241120	125200	95899320	8690	8690	8690	8690	0
345	20241120	125100	95899320	8690	8690	8690	8690	0
346	20241120	125000	95899320	8690	8700	8700	8690	27
347	20241120	124900	95664580	8690	8690	8690	8690	0
348	20241120	124800	95664580	8690	8690	8690	8690	0
349	20241120	124700	95664580	8690	8690	8690	8690	1
350	20241120	124600	95655890	8700	8700	8700	8700	100
351	20241120	124500	94785890	8690	8690	8690	8690	7
352	20241120	124400	94725060	8690	8690	8690	8690	7
353	20241120	124300	94664230	8690	8690	8690	8690	1
354	20241120	124200	94655540	8690	8690	8690	8690	0
355	20241120	124100	94655540	8690	8690	8690	8690	0
356	20241120	124000	94655540	8690	8690	8690	8690	7
357	20241120	123900	94594710	8690	8690	8690	8690	0
358	20241120	123800	94594710	8690	8690	8690	8690	0
359	20241120	123700	94594710	8690	8690	8690	8690	19
360	20241120	123600	94429600	8670	8670	8670	8670	0
361	20241120	123500	94429600	8670	8670	8670	8670	0
362	20241120	123400	94429600	8670	8670	8670	8670	0
363	20241120	123300	94429600	8670	8670	8670	8670	0
364	20241120	123200	94429600	8670	8670	8670	8670	0
365	20241120	123100	94429600	8670	8670	8670	8670	0
366	20241120	123000	94429600	8670	8670	8670	8670	0
367	20241120	122900	94429600	8670	8670	8670	8670	0
368	20241120	122800	94429600	8670	8670	8670	8670	0
369	20241120	122700	94429600	8670	8670	8670	8670	0
370	20241120	122600	94429600	8670	8670	8670	8670	0
371	20241120	122500	94429600	8670	8670	8670	8670	0
372	20241120	122400	94429600	8670	8670	8670	8670	190
373	20241120	122300	92782300	8670	8670	8670	8670	0
374	20241120	122200	92782300	8670	8670	8670	8670	0
375	20241120	122100	92782300	8670	8670	8670	8670	4
376	20241120	122000	92747620	8670	8670	8670	8670	0
377	20241120	121900	92747620	8670	8670	8670	8670	0
378	20241120	121800	92747620	8670	8670	8670	8670	0
379	20241120	121700	92747620	8670	8650	8670	8650	2676
380	20241120	121600	69583350	8650	8650	8650	8650	5
381	20241120	121500	69540100	8660	8660	8660	8660	0
382	20241120	121400	69540100	8660	8660	8660	8660	0
383	20241120	121300	69540100	8660	8660	8660	8660	0
384	20241120	121200	69540100	8660	8660	8660	8660	0
385	20241120	121100	69540100	8660	8660	8660	8660	10
386	20241120	121000	69453500	8650	8650	8650	8650	0
387	20241120	120900	69453500	8650	8650	8650	8650	2
388	20241120	120800	69436200	8660	8660	8660	8660	0
389	20241120	120700	69436200	8660	8660	8660	8660	0
390	20241120	120600	69436200	8660	8660	8660	8660	0
391	20241120	120500	69436200	8660	8660	8660	8660	0
392	20241120	120400	69436200	8660	8660	8660	8660	502
393	20241120	120300	65088880	8680	8680	8680	8680	0
394	20241120	120200	65088880	8680	8680	8680	8680	0
395	20241120	120100	65088880	8680	8680	8680	8680	0
396	20241120	120000	65088880	8680	8680	8680	8680	0
397	20241120	115900	65088880	8680	8680	8680	8680	1
398	20241120	115800	65080200	8680	8680	8680	8680	0
399	20241120	115700	65080200	8680	8680	8680	8680	0
400	20241120	115600	65080200	8680	8680	8680	8680	0
401	20241120	115500	65080200	8680	8680	8680	8680	0
402	20241120	115400	65080200	8680	8680	8680	8680	7
403	20241120	115300	65019440	8700	8700	8700	8700	8
404	20241120	115200	64949840	8700	8700	8700	8700	5
405	20241120	115100	64906340	8700	8700	8700	8700	48
406	20241120	115000	64488740	8700	8700	8700	8700	1
407	20241120	114900	64480040	8700	8700	8700	8700	0
408	20241120	114800	64480040	8700	8700	8700	8700	1
409	20241120	114700	64471340	8700	8700	8700	8700	0
410	20241120	114600	64471340	8700	8700	8700	8700	0
411	20241120	114500	64471340	8700	8700	8700	8700	1
412	20241120	114400	64462640	8730	8710	8730	8710	2
413	20241120	114300	64445200	8700	8700	8700	8700	1
414	20241120	114200	64436500	8730	8700	8730	8700	23
415	20241120	114100	64236370	8690	8690	8690	8690	0
416	20241120	114000	64236370	8690	8690	8690	8690	0
417	20241120	113900	64236370	8690	8690	8690	8690	0
418	20241120	113800	64236370	8690	8690	8690	8690	0
419	20241120	113700	64236370	8690	8680	8760	8680	586
420	20241120	113600	59126870	8670	8670	8670	8670	0
421	20241120	113500	59126870	8670	8670	8670	8670	0
422	20241120	113400	59126870	8670	8670	8670	8670	122
423	20241120	113300	58069130	8660	8660	8660	8660	0
424	20241120	113200	58069130	8660	8680	8680	8660	859
425	20241120	113100	50630070	8690	8690	8690	8690	0
426	20241120	113000	50630070	8690	8690	8690	8690	0
427	20241120	112900	50630070	8690	8690	8690	8690	0
428	20241120	112800	50630070	8690	8690	8690	8690	1
429	20241120	112700	50621380	8690	8690	8690	8690	8
430	20241120	112600	50551860	8690	8690	8690	8690	0
431	20241120	112500	50551860	8690	8690	8690	8690	0
432	20241120	112400	50551860	8690	8690	8690	8690	0
433	20241120	112300	50551860	8690	8690	8690	8690	0
434	20241120	112200	50551860	8690	8680	8690	8680	106
435	20241120	112100	49631550	8680	8680	8680	8680	0
436	20241120	112000	49631550	8680	8680	8680	8680	0
437	20241120	111900	49631550	8680	8680	8680	8680	15
438	20241120	111800	49501350	8680	8680	8680	8680	0
439	20241120	111700	49501350	8680	8680	8680	8680	0
440	20241120	111600	49501350	8680	8680	8680	8680	20
441	20241120	111500	49327750	8680	8680	8680	8680	0
442	20241120	111400	49327750	8680	8680	8680	8680	0
443	20241120	111300	49327750	8680	8680	8680	8680	0
444	20241120	111200	49327750	8680	8680	8680	8680	166
445	20241120	111100	47886870	8680	8680	8680	8680	0
446	20241120	111000	47886870	8680	8680	8680	8680	0
447	20241120	110900	47886870	8680	8680	8680	8680	0
448	20241120	110800	47886870	8680	8680	8680	8680	2
449	20241120	110700	47869510	8690	8690	8690	8690	0
450	20241120	110600	47869510	8690	8690	8690	8690	0
451	20241120	110500	47869510	8690	8690	8690	8690	0
452	20241120	110400	47869510	8690	8690	8690	8690	0
453	20241120	110300	47869510	8690	8690	8690	8690	0
454	20241120	110200	47869510	8690	8690	8690	8690	0
455	20241120	110100	47869510	8690	8690	8700	8690	245
456	20241120	110000	45740220	8680	8680	8680	8680	0
457	20241120	105900	45740220	8680	8680	8680	8680	0
458	20241120	105800	45740220	8680	8680	8680	8680	0
459	20241120	105700	45740220	8680	8680	8680	8680	0
460	20241120	105600	45740220	8680	8680	8680	8680	0
461	20241120	105500	45740220	8680	8680	8680	8680	3
462	20241120	105400	45714180	8680	8680	8680	8680	0
463	20241120	105300	45714180	8680	8670	8680	8670	20
464	20241120	105200	45540680	8670	8670	8670	8670	0
465	20241120	105100	45540680	8670	8670	8670	8670	10
466	20241120	105000	45453980	8680	8680	8680	8680	0
467	20241120	104900	45453980	8680	8680	8680	8680	0
468	20241120	104800	45453980	8680	8680	8680	8680	0
469	20241120	104700	45453980	8680	8680	8680	8680	0
470	20241120	104600	45453980	8680	8670	8680	8670	12
471	20241120	104500	45349920	8670	8670	8670	8670	0
472	20241120	104400	45349920	8670	8670	8670	8670	0
473	20241120	104300	45349920	8670	8670	8670	8670	15
474	20241120	104200	45219870	8660	8650	8660	8650	22
475	20241120	104100	45029510	8640	8640	8640	8640	0
476	20241120	104000	45029510	8640	8640	8640	8640	0
477	20241120	103900	45029510	8640	8640	8640	8640	0
478	20241120	103800	45029510	8640	8640	8640	8640	0
479	20241120	103700	45029510	8640	8640	8640	8640	1
480	20241120	103600	45020870	8640	8640	8640	8640	1
481	20241120	103500	45012230	8650	8650	8650	8650	0
482	20241120	103400	45012230	8650	8650	8650	8650	0
483	20241120	103300	45012230	8650	8650	8650	8650	0
484	20241120	103200	45012230	8650	8650	8650	8650	0
485	20241120	103100	45012230	8650	8650	8650	8650	0
486	20241120	103000	45012230	8650	8650	8650	8650	4
487	20241120	102900	44977630	8650	8650	8650	8650	0
488	20241120	102800	44977630	8650	8650	8650	8650	10
489	20241120	102700	44891130	8650	8650	8650	8650	0
490	20241120	102600	44891130	8650	8650	8650	8650	0
491	20241120	102500	44891130	8650	8650	8650	8650	13
492	20241120	102400	44778680	8640	8640	8640	8640	62
493	20241120	102300	44243000	8640	8640	8640	8640	8
494	20241120	102200	44173880	8640	8640	8640	8640	0
495	20241120	102100	44173880	8640	8640	8640	8640	0
496	20241120	102000	44173880	8640	8640	8640	8640	0
497	20241120	101900	44173880	8640	8640	8640	8640	5
498	20241120	101800	44130680	8650	8650	8650	8650	0
499	20241120	101700	44130680	8650	8650	8650	8650	0
500	20241120	101600	44130680	8650	8650	8650	8650	0
501	20241120	101500	44130680	8650	8650	8650	8650	0
502	20241120	101400	44130680	8650	8650	8650	8650	0
503	20241120	101300	44130680	8650	8650	8650	8650	0
504	20241120	101200	44130680	8650	8650	8650	8650	0
505	20241120	101100	44130680	8650	8650	8650	8650	0
506	20241120	101000	44130680	8650	8650	8650	8650	13
507	20241120	100900	44018230	8650	8630	8650	8630	63
508	20241120	100800	43473780	8650	8650	8650	8650	0
509	20241120	100700	43473780	8650	8650	8650	8650	0
510	20241120	100600	43473780	8650	8650	8650	8650	7
511	20241120	100500	43413230	8640	8640	8640	8640	0
512	20241120	100400	43413230	8640	8640	8640	8640	0
513	20241120	100300	43413230	8640	8640	8640	8640	84
514	20241120	100200	42687470	8630	8630	8630	8630	0
515	20241120	100100	42687470	8630	8630	8630	8630	7
516	20241120	100000	42627060	8630	8630	8630	8630	0
517	20241120	095900	42627060	8630	8630	8630	8630	0
518	20241120	095800	42627060	8630	8630	8630	8630	7
519	20241120	095700	42566650	8640	8640	8640	8640	0
520	20241120	095600	42566650	8640	8640	8640	8640	0
521	20241120	095500	42566650	8640	8630	8640	8630	9
522	20241120	095400	42488970	8640	8640	8640	8640	0
523	20241120	095300	42488970	8640	8640	8640	8640	0
524	20241120	095200	42488970	8640	8640	8640	8640	0
525	20241120	095100	42488970	8640	8640	8640	8640	0
526	20241120	095000	42488970	8640	8640	8640	8640	0
527	20241120	094900	42488970	8640	8640	8640	8640	187
528	20241120	094800	40873290	8640	8640	8640	8640	195
529	20241120	094700	39188490	8640	8650	8650	8620	3405
530	20241120	094600	9789780	8660	8660	8660	8660	0
531	20241120	094500	9789780	8660	8660	8660	8660	0
532	20241120	094400	9789780	8660	8660	8660	8660	0
533	20241120	094300	9789780	8660	8660	8660	8660	0
534	20241120	094200	9789780	8660	8660	8660	8660	0
535	20241120	094100	9789780	8660	8660	8660	8660	1
536	20241120	094000	9781120	8660	8660	8660	8660	0
537	20241120	093900	9781120	8660	8660	8660	8660	1
538	20241120	093800	9772460	8670	8670	8670	8670	0
539	20241120	093700	9772460	8670	8670	8670	8670	0
540	20241120	093600	9772460	8670	8660	8680	8660	76
541	20241120	093500	9113570	8660	8660	8660	8660	1
542	20241120	093400	9104910	8660	8660	8660	8660	8
543	20241120	093300	9035630	8660	8660	8660	8660	0
544	20241120	093200	9035630	8660	8660	8660	8660	0
545	20241120	093100	9035630	8660	8660	8660	8660	1
546	20241120	093000	9026970	8670	8670	8670	8670	0
547	20241120	092900	9026970	8670	8660	8680	8660	49
548	20241120	092800	8602440	8640	8640	8640	8640	0
549	20241120	092700	8602440	8640	8640	8640	8640	7
550	20241120	092600	8541960	8680	8680	8680	8680	0
551	20241120	092500	8541960	8680	8680	8680	8680	0
552	20241120	092400	8541960	8680	8680	8680	8680	0
553	20241120	092300	8541960	8680	8660	8680	8660	28
554	20241120	092200	8299460	8650	8650	8650	8650	0
555	20241120	092100	8299460	8650	8650	8650	8650	4
556	20241120	092000	8264860	8650	8650	8650	8650	2
557	20241120	091900	8247560	8640	8640	8640	8640	1
558	20241120	091800	8238920	8630	8630	8630	8630	0
559	20241120	091700	8238920	8630	8640	8640	8630	172
560	20241120	091600	6754530	8650	8680	8690	8650	39
561	20241120	091500	6416450	8650	8690	8690	8650	26
562	20241120	091400	6191060	8650	8650	8680	8650	75
563	20241120	091300	5542250	8650	8650	8650	8650	0
564	20241120	091200	5542250	8650	8650	8650	8650	1
565	20241120	091100	5533600	8700	8700	8700	8700	0
566	20241120	091000	5533600	8700	8700	8700	8700	100
567	20241120	090900	4663600	8700	8660	8700	8660	333
568	20241120	090800	1766640	8660	8660	8660	8660	1
569	20241120	090700	1757980	8660	8640	8660	8640	201
570	20241120	090600	17340	8640	8640	8640	8640	0
571	20241120	090500	17340	8640	8640	8640	8640	0
572	20241120	090400	17340	8640	8640	8640	8640	0
573	20241120	090300	17340	8640	8640	8640	8640	0
574	20241120	090200	17340	8640	8640	8640	8640	0
575	20241120	090100	17340	8640	8640	8640	8640	0
576	20241120	090000	17340	8640	8700	8700	8640	2