KissMeData/032560/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191300	56658880	5050	5050	5050	5050	32
3	20241120	191200	56658880	5050	5050	5050	5050	0
4	20241120	191100	56658880	5050	5050	5050	5050	0
5	20241120	191000	56658880	5050	5050	5050	5050	0
6	20241120	190900	56658880	5050	5050	5050	5050	0
7	20241120	190800	56658880	5050	5050	5050	5050	0
8	20241120	190700	56658880	5050	5050	5050	5050	0
9	20241120	190600	56658880	5050	5050	5050	5050	0
10	20241120	190500	56658880	5050	5050	5050	5050	0
11	20241120	190400	56658880	5050	5050	5050	5050	0
12	20241120	190300	56658880	5050	5050	5050	5050	0
13	20241120	190200	56658880	5050	5050	5050	5050	0
14	20241120	190100	56658880	5050	5050	5050	5050	0
15	20241120	190000	56658880	5050	5050	5050	5050	0
16	20241120	185900	56658880	5050	5050	5050	5050	0
17	20241120	185800	56658880	5050	5050	5050	5050	0
18	20241120	185700	56658880	5050	5050	5050	5050	0
19	20241120	185600	56658880	5050	5050	5050	5050	0
20	20241120	185500	56658880	5050	5050	5050	5050	0
21	20241120	185400	56658880	5050	5050	5050	5050	0
22	20241120	185300	56658880	5050	5050	5050	5050	0
23	20241120	185200	56658880	5050	5050	5050	5050	0
24	20241120	185100	56658880	5050	5050	5050	5050	0
25	20241120	185000	56658880	5050	5050	5050	5050	0
26	20241120	184900	56658880	5050	5050	5050	5050	0
27	20241120	184800	56658880	5050	5050	5050	5050	0
28	20241120	184700	56658880	5050	5050	5050	5050	0
29	20241120	184600	56658880	5050	5050	5050	5050	0
30	20241120	184500	56658880	5050	5050	5050	5050	0
31	20241120	184400	56658880	5050	5050	5050	5050	0
32	20241120	184300	56658880	5050	5050	5050	5050	32
33	20241120	184200	56658880	5050	5050	5050	5050	0
34	20241120	184100	56658880	5050	5050	5050	5050	0
35	20241120	184000	56658880	5050	5050	5050	5050	0
36	20241120	183900	56658880	5050	5050	5050	5050	0
37	20241120	183800	56658880	5050	5050	5050	5050	0
38	20241120	183700	56658880	5050	5050	5050	5050	0
39	20241120	183600	56658880	5050	5050	5050	5050	0
40	20241120	183500	56658880	5050	5050	5050	5050	0
41	20241120	183400	56658880	5050	5050	5050	5050	0
42	20241120	183300	56658880	5050	5050	5050	5050	0
43	20241120	183200	56658880	5050	5050	5050	5050	0
44	20241120	183100	56658880	5050	5050	5050	5050	0
45	20241120	183000	56658880	5050	5050	5050	5050	0
46	20241120	182900	56658880	5050	5050	5050	5050	0
47	20241120	182800	56658880	5050	5050	5050	5050	0
48	20241120	182700	56658880	5050	5050	5050	5050	0
49	20241120	182600	56658880	5050	5050	5050	5050	0
50	20241120	182500	56658880	5050	5050	5050	5050	0
51	20241120	182400	56658880	5050	5050	5050	5050	0
52	20241120	182300	56658880	5050	5050	5050	5050	0
53	20241120	182200	56658880	5050	5050	5050	5050	0
54	20241120	182100	56658880	5050	5050	5050	5050	0
55	20241120	182000	56658880	5050	5050	5050	5050	0
56	20241120	181900	56658880	5050	5050	5050	5050	0
57	20241120	181800	56658880	5050	5050	5050	5050	0
58	20241120	181700	56658880	5050	5050	5050	5050	0
59	20241120	181600	56658880	5050	5050	5050	5050	0
60	20241120	181500	56658880	5050	5050	5050	5050	0
61	20241120	181400	56658880	5050	5050	5050	5050	0
62	20241120	181300	56658880	5050	5050	5050	5050	32
63	20241120	181200	56658880	5050	5050	5050	5050	0
64	20241120	181100	56658880	5050	5050	5050	5050	0
65	20241120	181000	56658880	5050	5050	5050	5050	0
66	20241120	180900	56658880	5050	5050	5050	5050	0
67	20241120	180800	56658880	5050	5050	5050	5050	0
68	20241120	180700	56658880	5050	5050	5050	5050	0
69	20241120	180600	56658880	5050	5050	5050	5050	0
70	20241120	180500	56658880	5050	5050	5050	5050	0
71	20241120	180400	56658880	5050	5050	5050	5050	0
72	20241120	180300	56658880	5050	5050	5050	5050	0
73	20241120	180200	56658880	5050	5050	5050	5050	0
74	20241120	180100	56658880	5050	5050	5050	5050	0
75	20241120	180000	56658880	5050	5050	5050	5050	0
76	20241120	175900	56658880	5050	5050	5050	5050	0
77	20241120	175800	56658880	5050	5050	5050	5050	0
78	20241120	175700	56658880	5050	5050	5050	5050	0
79	20241120	175600	56658880	5050	5050	5050	5050	0
80	20241120	175500	56658880	5050	5050	5050	5050	0
81	20241120	175400	56658880	5050	5050	5050	5050	0
82	20241120	175300	56658880	5050	5050	5050	5050	0
83	20241120	175200	56658880	5050	5050	5050	5050	0
84	20241120	175100	56658880	5050	5050	5050	5050	0
85	20241120	175000	56658880	5050	5050	5050	5050	0
86	20241120	174900	56658880	5050	5050	5050	5050	0
87	20241120	174800	56658880	5050	5050	5050	5050	0
88	20241120	174700	56658880	5050	5050	5050	5050	0
89	20241120	174600	56658880	5050	5050	5050	5050	0
90	20241120	174500	56658880	5050	5050	5050	5050	0
91	20241120	174400	56658880	5050	5050	5050	5050	0
92	20241120	174300	56658880	5050	5050	5050	5050	32
93	20241120	174200	56658880	5050	5050	5050	5050	0
94	20241120	174100	56658880	5050	5050	5050	5050	0
95	20241120	174000	56658880	5050	5050	5050	5050	0
96	20241120	173900	56658880	5050	5050	5050	5050	0
97	20241120	173800	56658880	5050	5050	5050	5050	0
98	20241120	173700	56658880	5050	5050	5050	5050	0
99	20241120	173600	56658880	5050	5050	5050	5050	0
100	20241120	173500	56658880	5050	5050	5050	5050	0
101	20241120	173400	56658880	5050	5050	5050	5050	0
102	20241120	173300	56658880	5050	5050	5050	5050	0
103	20241120	173200	56658880	5050	5050	5050	5050	0
104	20241120	173100	56658880	5050	5050	5050	5050	0
105	20241120	173000	56658880	5050	5050	5050	5050	0
106	20241120	172900	56658880	5050	5050	5050	5050	0
107	20241120	172800	56658880	5050	5050	5050	5050	0
108	20241120	172700	56658880	5050	5050	5050	5050	0
109	20241120	172600	56658880	5050	5050	5050	5050	0
110	20241120	172500	56658880	5050	5050	5050	5050	0
111	20241120	172400	56658880	5050	5050	5050	5050	0
112	20241120	172300	56658880	5050	5050	5050	5050	0
113	20241120	172200	56658880	5050	5050	5050	5050	0
114	20241120	172100	56658880	5050	5050	5050	5050	0
115	20241120	172000	56658880	5050	5050	5050	5050	0
116	20241120	171900	56658880	5050	5050	5050	5050	0
117	20241120	171800	56658880	5050	5050	5050	5050	0
118	20241120	171700	56658880	5050	5050	5050	5050	0
119	20241120	171600	56658880	5050	5050	5050	5050	0
120	20241120	171500	56658880	5050	5050	5050	5050	0
121	20241120	171400	56658880	5050	5050	5050	5050	0
122	20241120	171300	56658880	5050	5050	5050	5050	32
123	20241120	171200	56658880	5050	5050	5050	5050	0
124	20241120	171100	56658880	5050	5050	5050	5050	0
125	20241120	171000	56658880	5050	5050	5050	5050	0
126	20241120	170900	56658880	5050	5050	5050	5050	0
127	20241120	170800	56658880	5050	5050	5050	5050	0
128	20241120	170700	56658880	5050	5050	5050	5050	0
129	20241120	170600	56658880	5050	5050	5050	5050	0
130	20241120	170500	56658880	5050	5050	5050	5050	0
131	20241120	170400	56658880	5050	5050	5050	5050	0
132	20241120	170300	56658880	5050	5050	5050	5050	0
133	20241120	170200	56658880	5050	5050	5050	5050	0
134	20241120	170100	56658880	5050	5050	5050	5050	0
135	20241120	170000	56658880	5050	5050	5050	5050	0
136	20241120	165900	56658880	5050	5050	5050	5050	0
137	20241120	165800	56658880	5050	5050	5050	5050	0
138	20241120	165700	56658880	5050	5050	5050	5050	0
139	20241120	165600	56658880	5050	5050	5050	5050	0
140	20241120	165500	56658880	5050	5050	5050	5050	0
141	20241120	165400	56658880	5050	5050	5050	5050	0
142	20241120	165300	56658880	5050	5050	5050	5050	0
143	20241120	165200	56658880	5050	5050	5050	5050	0
144	20241120	165100	56658880	5050	5050	5050	5050	0
145	20241120	165000	56658880	5050	5050	5050	5050	0
146	20241120	164900	56658880	5050	5050	5050	5050	0
147	20241120	164800	56658880	5050	5050	5050	5050	0
148	20241120	164700	56658880	5050	5050	5050	5050	0
149	20241120	164600	56658880	5050	5050	5050	5050	0
150	20241120	164500	56658880	5050	5050	5050	5050	0
151	20241120	164400	56658880	5050	5050	5050	5050	0
152	20241120	164300	56658880	5050	5050	5050	5050	32
153	20241120	164200	56658880	5050	5050	5050	5050	0
154	20241120	164100	56658880	5050	5050	5050	5050	0
155	20241120	164000	56658880	5050	5050	5050	5050	0
156	20241120	163900	56658880	5050	5050	5050	5050	0
157	20241120	163800	56658880	5050	5050	5050	5050	0
158	20241120	163700	56658880	5050	5050	5050	5050	0
159	20241120	163600	56658880	5050	5050	5050	5050	0
160	20241120	163500	56658880	5050	5050	5050	5050	0
161	20241120	163400	56658880	5050	5050	5050	5050	0
162	20241120	163300	56658880	5050	5050	5050	5050	0
163	20241120	163200	56658880	5050	5050	5050	5050	0
164	20241120	163100	56658880	5050	5050	5050	5050	0
165	20241120	163000	56658880	5050	5050	5050	5050	0
166	20241120	162900	56658880	5050	5050	5050	5050	0
167	20241120	162800	56658880	5050	5050	5050	5050	0
168	20241120	162700	56658880	5050	5050	5050	5050	0
169	20241120	162600	56658880	5050	5050	5050	5050	0
170	20241120	162500	56658880	5050	5050	5050	5050	0
171	20241120	162400	56658880	5050	5050	5050	5050	0
172	20241120	162300	56658880	5050	5050	5050	5050	0
173	20241120	162200	56658880	5050	5050	5050	5050	0
174	20241120	162100	56658880	5050	5050	5050	5050	0
175	20241120	162000	56658880	5050	5050	5050	5050	0
176	20241120	161900	56658880	5050	5050	5050	5050	0
177	20241120	161800	56658880	5050	5050	5050	5050	0
178	20241120	161700	56658880	5050	5050	5050	5050	0
179	20241120	161600	56658880	5050	5050	5050	5050	0
180	20241120	161500	56658880	5050	5050	5050	5050	0
181	20241120	161400	56658880	5050	5050	5050	5050	0
182	20241120	161300	56658880	5050	5050	5050	5050	32
183	20241120	161200	56658880	5050	5050	5050	5050	0
184	20241120	161100	56658880	5050	5050	5050	5050	0
185	20241120	161000	56658880	5050	5050	5050	5050	0
186	20241120	160900	56658880	5050	5050	5050	5050	0
187	20241120	160800	56658880	5050	5050	5050	5050	0
188	20241120	160700	56658880	5050	5050	5050	5050	0
189	20241120	160600	56658880	5050	5050	5050	5050	0
190	20241120	160500	56658880	5050	5050	5050	5050	0
191	20241120	160400	56658880	5050	5050	5050	5050	0
192	20241120	160300	56658880	5050	5050	5050	5050	0
193	20241120	160200	56658880	5050	5050	5050	5050	0
194	20241120	160100	56658880	5050	5050	5050	5050	0
195	20241120	160000	56658880	5050	5050	5050	5050	0
196	20241120	155900	56658880	5050	5050	5050	5050	0
197	20241120	155800	56658880	5050	5050	5050	5050	0
198	20241120	155700	56658880	5050	5050	5050	5050	0
199	20241120	155600	56658880	5050	5050	5050	5050	0
200	20241120	155500	56658880	5050	5050	5050	5050	0
201	20241120	155400	56658880	5050	5050	5050	5050	0
202	20241120	155300	56658880	5050	5050	5050	5050	0
203	20241120	155200	56658880	5050	5050	5050	5050	0
204	20241120	155100	56658880	5050	5050	5050	5050	0
205	20241120	155000	56658880	5050	5050	5050	5050	0
206	20241120	154900	56658880	5050	5050	5050	5050	0
207	20241120	154800	56658880	5050	5050	5050	5050	0
208	20241120	154700	56658880	5050	5050	5050	5050	0
209	20241120	154600	56658880	5050	5050	5050	5050	0
210	20241120	154500	56658880	5050	5050	5050	5050	0
211	20241120	154400	56658880	5050	5050	5050	5050	0
212	20241120	154300	56658880	5050	5050	5050	5050	32
213	20241120	154200	56658880	5050	5050	5050	5050	0
214	20241120	154100	56658880	5050	5050	5050	5050	0
215	20241120	154000	56658880	5050	5050	5050	5050	0
216	20241120	153900	56658880	5050	5050	5050	5050	0
217	20241120	153800	56658880	5050	5050	5050	5050	0
218	20241120	153700	56658880	5050	5050	5050	5050	0
219	20241120	153600	56658880	5050	5050	5050	5050	0
220	20241120	153500	56658880	5050	5050	5050	5050	0
221	20241120	153400	56658880	5050	5050	5050	5050	0
222	20241120	153300	56658880	5050	5050	5050	5050	0
223	20241120	153200	56658880	5050	5050	5050	5050	0
224	20241120	153100	56658880	5050	5050	5050	5050	0
225	20241120	153000	56658880	5050	5050	5050	5050	32
226	20241120	152900	56497280	5050	5050	5050	5050	0
227	20241120	152800	56497280	5050	5050	5050	5050	0
228	20241120	152700	56497280	5050	5050	5050	5050	0
229	20241120	152600	56497280	5050	5050	5050	5050	0
230	20241120	152500	56497280	5050	5050	5050	5050	0
231	20241120	152400	56497280	5050	5050	5050	5050	0
232	20241120	152300	56497280	5050	5050	5050	5050	0
233	20241120	152200	56497280	5050	5050	5050	5050	0
234	20241120	152100	56497280	5050	5050	5050	5050	0
235	20241120	152000	56497280	5050	5050	5050	5050	0
236	20241120	151900	56497280	5050	5030	5050	5030	36
237	20241120	151800	56316180	5050	5050	5050	5050	0
238	20241120	151700	56316180	5050	5050	5050	5050	0
239	20241120	151600	56316180	5050	5050	5050	5050	1
240	20241120	151500	56311130	5050	5050	5050	5050	0
241	20241120	151400	56311130	5050	5050	5050	5050	0
242	20241120	151300	56311130	5050	5050	5050	5050	0
243	20241120	151200	56311130	5050	5050	5050	5050	0
244	20241120	151100	56311130	5050	5050	5050	5050	13
245	20241120	151000	56245480	5050	5050	5050	5050	0
246	20241120	150900	56245480	5050	5050	5050	5050	0
247	20241120	150800	56245480	5050	5050	5050	5050	0
248	20241120	150700	56245480	5050	5050	5050	5050	0
249	20241120	150600	56245480	5050	5050	5050	5050	0
250	20241120	150500	56245480	5050	5050	5050	5050	0
251	20241120	150400	56245480	5050	5050	5050	5050	0
252	20241120	150300	56245480	5050	5050	5050	5050	0
253	20241120	150200	56245480	5050	5050	5050	5050	0
254	20241120	150100	56245480	5050	5050	5050	5050	0
255	20241120	150000	56245480	5050	5050	5050	5050	0
256	20241120	145900	56245480	5050	5050	5050	5050	0
257	20241120	145800	56245480	5050	5050	5050	5050	1
258	20241120	145700	56240430	5050	5050	5050	5050	0
259	20241120	145600	56240430	5050	5050	5050	5050	0
260	20241120	145500	56240430	5050	5050	5050	5050	0
261	20241120	145400	56240430	5050	5050	5050	5050	0
262	20241120	145300	56240430	5050	5050	5050	5050	0
263	20241120	145200	56240430	5050	5050	5050	5050	0
264	20241120	145100	56240430	5050	5050	5050	5050	0
265	20241120	145000	56240430	5050	5050	5050	5050	0
266	20241120	144900	56240430	5050	5050	5050	5050	0
267	20241120	144800	56240430	5050	5050	5050	5050	0
268	20241120	144700	56240430	5050	5050	5050	5050	0
269	20241120	144600	56240430	5050	5050	5050	5050	0
270	20241120	144500	56240430	5050	5050	5050	5050	0
271	20241120	144400	56240430	5050	5050	5050	5050	0
272	20241120	144300	56240430	5050	5050	5050	5050	0
273	20241120	144200	56240430	5050	5050	5050	5050	0
274	20241120	144100	56240430	5050	5050	5050	5050	0
275	20241120	144000	56240430	5050	5050	5050	5050	0
276	20241120	143900	56240430	5050	5050	5050	5050	0
277	20241120	143800	56240430	5050	5050	5050	5050	0
278	20241120	143700	56240430	5050	5050	5050	5050	0
279	20241120	143600	56240430	5050	5050	5050	5050	0
280	20241120	143500	56240430	5050	5050	5050	5050	0
281	20241120	143400	56240430	5050	5050	5050	5050	0
282	20241120	143300	56240430	5050	5050	5050	5050	0
283	20241120	143200	56240430	5050	5050	5050	5050	0
284	20241120	143100	56240430	5050	5050	5050	5050	0
285	20241120	143000	56240430	5050	5050	5050	5050	0
286	20241120	142900	56240430	5050	5050	5050	5050	0
287	20241120	142800	56240430	5050	5050	5050	5050	0
288	20241120	142700	56240430	5050	5050	5050	5050	0
289	20241120	142600	56240430	5050	5050	5050	5050	0
290	20241120	142500	56240430	5050	5050	5050	5050	0
291	20241120	142400	56240430	5050	5050	5050	5050	0
292	20241120	142300	56240430	5050	5050	5050	5050	0
293	20241120	142200	56240430	5050	5040	5050	5030	15
294	20241120	142100	56164830	5060	5060	5060	5060	0
295	20241120	142000	56164830	5060	5060	5060	5060	0
296	20241120	141900	56164830	5060	5060	5060	5060	0
297	20241120	141800	56164830	5060	5040	5060	5030	12
298	20241120	141700	56104410	5060	5060	5060	5060	0
299	20241120	141600	56104410	5060	5060	5060	5060	0
300	20241120	141500	56104410	5060	5060	5060	5060	0
301	20241120	141400	56104410	5060	5060	5060	5060	0
302	20241120	141300	56104410	5060	5060	5060	5060	0
303	20241120	141200	56104410	5060	5060	5060	5060	0
304	20241120	141100	56104410	5060	5060	5060	5060	0
305	20241120	141000	56104410	5060	5060	5060	5060	0
306	20241120	140900	56104410	5060	5060	5060	5060	0
307	20241120	140800	56104410	5060	5060	5060	5060	0
308	20241120	140700	56104410	5060	5060	5060	5060	0
309	20241120	140600	56104410	5060	5060	5060	5060	0
310	20241120	140500	56104410	5060	5060	5060	5060	0
311	20241120	140400	56104410	5060	5060	5060	5060	0
312	20241120	140300	56104410	5060	5060	5060	5060	0
313	20241120	140200	56104410	5060	5060	5060	5060	0
314	20241120	140100	56104410	5060	5060	5060	5060	1
315	20241120	140000	56099350	5080	5080	5080	5080	0
316	20241120	135900	56099350	5080	5080	5080	5080	0
317	20241120	135800	56099350	5080	5080	5080	5080	0
318	20241120	135700	56099350	5080	5080	5080	5080	0
319	20241120	135600	56099350	5080	5080	5080	5080	0
320	20241120	135500	56099350	5080	5080	5080	5080	0
321	20241120	135400	56099350	5080	5080	5080	5080	0
322	20241120	135300	56099350	5080	5080	5080	5080	0
323	20241120	135200	56099350	5080	5080	5080	5080	0
324	20241120	135100	56099350	5080	5080	5080	5080	0
325	20241120	135000	56099350	5080	5080	5080	5080	0
326	20241120	134900	56099350	5080	5080	5080	5080	0
327	20241120	134800	56099350	5080	5080	5080	5080	0
328	20241120	134700	56099350	5080	5030	5080	5030	27
329	20241120	134600	55963450	5090	5090	5090	5090	0
330	20241120	134500	55963450	5090	5090	5090	5090	0
331	20241120	134400	55963450	5090	5090	5090	5090	0
332	20241120	134300	55963450	5090	5090	5090	5090	0
333	20241120	134200	55963450	5090	5090	5090	5090	0
334	20241120	134100	55963450	5090	5080	5090	5080	9
335	20241120	134000	55917690	5090	5090	5090	5090	0
336	20241120	133900	55917690	5090	5090	5090	5090	0
337	20241120	133800	55917690	5090	5090	5090	5090	0
338	20241120	133700	55917690	5090	5090	5090	5080	7
339	20241120	133600	55882110	5020	5040	5040	5020	1649
340	20241120	133500	47592990	5090	5090	5090	5090	0
341	20241120	133400	47592990	5090	5090	5090	5090	0
342	20241120	133300	47592990	5090	5090	5090	5090	0
343	20241120	133200	47592990	5090	5090	5090	5090	0
344	20241120	133100	47592990	5090	5090	5090	5090	0
345	20241120	133000	47592990	5090	5090	5090	5090	0
346	20241120	132900	47592990	5090	5090	5090	5090	0
347	20241120	132800	47592990	5090	5080	5090	5080	31
348	20241120	132700	47435500	5080	5080	5080	5080	0
349	20241120	132600	47435500	5080	5080	5080	5080	0
350	20241120	132500	47435500	5080	5080	5080	5080	0
351	20241120	132400	47435500	5080	5080	5080	5080	0
352	20241120	132300	47435500	5080	5080	5080	5080	20
353	20241120	132200	47333900	5080	5080	5080	5080	0
354	20241120	132100	47333900	5080	5080	5080	5080	0
355	20241120	132000	47333900	5080	5080	5080	5080	0
356	20241120	131900	47333900	5080	5080	5080	5080	0
357	20241120	131800	47333900	5080	5080	5080	5080	51
358	20241120	131700	47074820	5090	5090	5090	5090	0
359	20241120	131600	47074820	5090	5090	5090	5090	0
360	20241120	131500	47074820	5090	5090	5090	5090	0
361	20241120	131400	47074820	5090	5090	5090	5090	0
362	20241120	131300	47074820	5090	5090	5090	5090	0
363	20241120	131200	47074820	5090	5090	5090	5090	0
364	20241120	131100	47074820	5090	5090	5090	5090	0
365	20241120	131000	47074820	5090	5090	5090	5090	0
366	20241120	130900	47074820	5090	5090	5090	5090	0
367	20241120	130800	47074820	5090	5090	5090	5090	0
368	20241120	130700	47074820	5090	5090	5090	5090	0
369	20241120	130600	47074820	5090	5090	5090	5090	0
370	20241120	130500	47074820	5090	5090	5090	5090	0
371	20241120	130400	47074820	5090	5090	5090	5090	0
372	20241120	130300	47074820	5090	5080	5090	5080	187
373	20241120	130200	46124850	5080	5070	5080	5070	570
374	20241120	130100	43234940	5070	5060	5070	5060	102
375	20241120	130000	42718800	5070	5070	5070	5070	0
376	20241120	125900	42718800	5070	5070	5070	5070	0
377	20241120	125800	42718800	5070	5070	5070	5070	0
378	20241120	125700	42718800	5070	5070	5070	5070	0
379	20241120	125600	42718800	5070	5070	5070	5070	0
380	20241120	125500	42718800	5070	5070	5070	5070	0
381	20241120	125400	42718800	5070	5070	5070	5070	0
382	20241120	125300	42718800	5070	5070	5070	5070	0
383	20241120	125200	42718800	5070	5070	5070	5070	0
384	20241120	125100	42718800	5070	5070	5070	5070	0
385	20241120	125000	42718800	5070	5070	5070	5070	0
386	20241120	124900	42718800	5070	5070	5070	5070	0
387	20241120	124800	42718800	5070	5070	5070	5070	0
388	20241120	124700	42718800	5070	5060	5070	5060	2
389	20241120	124600	42708670	5020	5040	5060	5020	3001
390	20241120	124500	27537860	5010	5010	5010	5010	0
391	20241120	124400	27537860	5010	5010	5010	5010	0
392	20241120	124300	27537860	5010	5010	5010	5010	105
393	20241120	124200	27011810	5010	5010	5010	5010	0
394	20241120	124100	27011810	5010	5010	5010	5010	0
395	20241120	124000	27011810	5010	5010	5010	5010	10
396	20241120	123900	26961710	5010	5010	5010	5010	0
397	20241120	123800	26961710	5010	5010	5010	5010	22
398	20241120	123700	26851490	5040	5040	5040	5040	0
399	20241120	123600	26851490	5040	5040	5040	5040	0
400	20241120	123500	26851490	5040	5040	5040	5040	0
401	20241120	123400	26851490	5040	5040	5040	5040	0
402	20241120	123300	26851490	5040	5040	5040	5040	0
403	20241120	123200	26851490	5040	5040	5040	5040	0
404	20241120	123100	26851490	5040	5040	5040	5040	0
405	20241120	123000	26851490	5040	5040	5040	5040	0
406	20241120	122900	26851490	5040	5040	5040	5040	0
407	20241120	122800	26851490	5040	5040	5040	5040	0
408	20241120	122700	26851490	5040	5040	5040	5040	0
409	20241120	122600	26851490	5040	5040	5040	5040	0
410	20241120	122500	26851490	5040	5040	5040	5040	0
411	20241120	122400	26851490	5040	5040	5040	5040	0
412	20241120	122300	26851490	5040	5040	5040	5040	0
413	20241120	122200	26851490	5040	5040	5040	5040	0
414	20241120	122100	26851490	5040	5040	5040	5040	5
415	20241120	122000	26826290	5040	5040	5040	5040	0
416	20241120	121900	26826290	5040	5040	5040	5040	0
417	20241120	121800	26826290	5040	5040	5040	5040	0
418	20241120	121700	26826290	5040	5040	5040	5040	0
419	20241120	121600	26826290	5040	5040	5040	5040	0
420	20241120	121500	26826290	5040	5040	5040	5040	0
421	20241120	121400	26826290	5040	5040	5040	5040	0
422	20241120	121300	26826290	5040	5040	5040	5040	0
423	20241120	121200	26826290	5040	5040	5040	5040	0
424	20241120	121100	26826290	5040	5040	5040	5040	0
425	20241120	121000	26826290	5040	5040	5040	5040	0
426	20241120	120900	26826290	5040	5040	5040	5040	0
427	20241120	120800	26826290	5040	5040	5040	5040	0
428	20241120	120700	26826290	5040	5010	5040	5010	2
429	20241120	120600	26816240	5020	5020	5020	5020	0
430	20241120	120500	26816240	5020	5020	5020	5020	0
431	20241120	120400	26816240	5020	5020	5020	5020	0
432	20241120	120300	26816240	5020	5020	5020	5020	0
433	20241120	120200	26816240	5020	5020	5020	5020	84
434	20241120	120100	26394560	5040	5040	5040	5040	0
435	20241120	120000	26394560	5040	5040	5040	5040	0
436	20241120	115900	26394560	5040	5040	5040	5040	0
437	20241120	115800	26394560	5040	5040	5040	5040	0
438	20241120	115700	26394560	5040	5040	5040	5040	0
439	20241120	115600	26394560	5040	5020	5040	5020	11
440	20241120	115500	26339320	5040	5020	5040	5020	2
441	20241120	115400	26329260	5040	5040	5040	5040	0
442	20241120	115300	26329260	5040	5040	5040	5040	0
443	20241120	115200	26329260	5040	5040	5040	5040	0
444	20241120	115100	26329260	5040	5040	5040	5040	0
445	20241120	115000	26329260	5040	5040	5040	5040	1
446	20241120	114900	26324220	5030	5030	5030	5030	1
447	20241120	114800	26319190	5040	5040	5040	5040	0
448	20241120	114700	26319190	5040	5040	5040	5040	0
449	20241120	114600	26319190	5040	5040	5040	5040	0
450	20241120	114500	26319190	5040	5040	5040	5040	0
451	20241120	114400	26319190	5040	5040	5040	5040	0
452	20241120	114300	26319190	5040	5040	5040	5040	0
453	20241120	114200	26319190	5040	5040	5040	5040	0
454	20241120	114100	26319190	5040	5040	5040	5040	0
455	20241120	114000	26319190	5040	5040	5040	5040	0
456	20241120	113900	26319190	5040	5040	5040	5040	0
457	20241120	113800	26319190	5040	5040	5040	5040	0
458	20241120	113700	26319190	5040	5040	5040	5040	0
459	20241120	113600	26319190	5040	5040	5040	5040	0
460	20241120	113500	26319190	5040	5040	5040	5040	0
461	20241120	113400	26319190	5040	5040	5040	5040	0
462	20241120	113300	26319190	5040	5040	5040	5040	1
463	20241120	113200	26314150	5040	5040	5040	5040	1
464	20241120	113100	26309110	5020	5020	5020	5020	0
465	20241120	113000	26309110	5020	5020	5020	5020	0
466	20241120	112900	26309110	5020	5020	5020	5020	6
467	20241120	112800	26278990	5020	5020	5020	5020	0
468	20241120	112700	26278990	5020	5020	5020	5020	0
469	20241120	112600	26278990	5020	5020	5020	5020	0
470	20241120	112500	26278990	5020	5020	5020	5020	0
471	20241120	112400	26278990	5020	5020	5020	5020	60
472	20241120	112300	25977790	5040	5040	5040	5040	0
473	20241120	112200	25977790	5040	5040	5040	5040	0
474	20241120	112100	25977790	5040	5040	5040	5040	0
475	20241120	112000	25977790	5040	5040	5040	5040	0
476	20241120	111900	25977790	5040	5040	5040	5040	0
477	20241120	111800	25977790	5040	5040	5040	5040	0
478	20241120	111700	25977790	5040	5040	5040	5040	0
479	20241120	111600	25977790	5040	5040	5040	5040	1
480	20241120	111500	25972750	5040	5040	5040	5040	0
481	20241120	111400	25972750	5040	5000	5040	5000	411
482	20241120	111300	23917710	5040	5040	5040	5040	0
483	20241120	111200	23917710	5040	5040	5040	5040	0
484	20241120	111100	23917710	5040	5040	5040	5040	0
485	20241120	111000	23917710	5040	5040	5040	5040	0
486	20241120	110900	23917710	5040	5040	5040	5040	0
487	20241120	110800	23917710	5040	5040	5040	5040	0
488	20241120	110700	23917710	5040	5040	5040	5040	0
489	20241120	110600	23917710	5040	5040	5040	5040	0
490	20241120	110500	23917710	5040	5040	5040	5040	1
491	20241120	110400	23912670	5050	5050	5050	5050	0
492	20241120	110300	23912670	5050	5050	5050	5050	0
493	20241120	110200	23912670	5050	5050	5050	5050	10
494	20241120	110100	23862170	5050	5050	5050	5050	10
495	20241120	110000	23811670	5050	5050	5050	5050	0
496	20241120	105900	23811670	5050	5050	5050	5050	0
497	20241120	105800	23811670	5050	5000	5050	5000	462
498	20241120	105700	21501620	5000	5000	5000	5000	0
499	20241120	105600	21501620	5000	5000	5000	5000	0
500	20241120	105500	21501620	5000	5000	5000	5000	0
501	20241120	105400	21501620	5000	5000	5000	5000	0
502	20241120	105300	21501620	5000	5000	5000	5000	0
503	20241120	105200	21501620	5000	5000	5000	5000	0
504	20241120	105100	21501620	5000	5000	5000	5000	0
505	20241120	105000	21501620	5000	5000	5000	5000	1
506	20241120	104900	21496620	5000	5000	5000	5000	1
507	20241120	104800	21491620	5000	5000	5000	5000	0
508	20241120	104700	21491620	5000	5000	5000	5000	0
509	20241120	104600	21491620	5000	5000	5000	5000	4
510	20241120	104500	21471620	5000	5000	5000	5000	56
511	20241120	104400	21191620	5000	5000	5000	5000	1000
512	20241120	104300	16191620	5000	5000	5000	5000	0
513	20241120	104200	16191620	5000	5000	5000	5000	0
514	20241120	104100	16191620	5000	5000	5000	5000	984
515	20241120	104000	11271620	5000	5000	5000	5000	0
516	20241120	103900	11271620	5000	5000	5000	5000	0
517	20241120	103800	11271620	5000	5000	5000	5000	0
518	20241120	103700	11271620	5000	5000	5000	5000	42
519	20241120	103600	11061620	5000	5000	5000	5000	0
520	20241120	103500	11061620	5000	5000	5000	5000	2
521	20241120	103400	11051620	5000	5000	5000	5000	1
522	20241120	103300	11046620	5000	5000	5000	5000	0
523	20241120	103200	11046620	5000	5000	5000	5000	1
524	20241120	103100	11041620	4960	4970	4970	4960	20
525	20241120	103000	10942355	5000	5000	5000	5000	0
526	20241120	102900	10942355	5000	5000	5000	5000	0
527	20241120	102800	10942355	5000	5000	5000	5000	0
528	20241120	102700	10942355	5000	5000	5000	5000	0
529	20241120	102600	10942355	5000	5000	5000	5000	0
530	20241120	102500	10942355	5000	5000	5000	5000	0
531	20241120	102400	10942355	5000	5000	5000	5000	0
532	20241120	102300	10942355	5000	4970	5000	4970	94
533	20241120	102200	10475145	4970	5000	5000	4970	708
534	20241120	102100	6956010	4975	4975	4975	4975	28
535	20241120	102000	6816710	5000	4995	5000	4975	393
536	20241120	101900	4860425	5000	5000	5000	5000	0
537	20241120	101800	4860425	5000	5000	5000	5000	0
538	20241120	101700	4860425	5000	5000	5000	5000	0
539	20241120	101600	4860425	5000	5000	5000	5000	0
540	20241120	101500	4860425	5000	5000	5000	5000	2
541	20241120	101400	4850425	5000	5000	5000	5000	2
542	20241120	101300	4840425	5000	5000	5000	5000	0
543	20241120	101200	4840425	5000	5020	5020	4995	251
544	20241120	101100	3584870	5020	5020	5020	5020	0
545	20241120	101000	3584870	5020	5020	5020	5020	0
546	20241120	100900	3584870	5020	5040	5040	5020	13
547	20241120	100800	3519540	5040	5040	5040	5040	14
548	20241120	100700	3448980	5040	5040	5040	5040	0
549	20241120	100600	3448980	5040	5040	5040	5040	1
550	20241120	100500	3443940	5030	5030	5030	5030	1
551	20241120	100400	3438910	5060	5060	5060	5060	0
552	20241120	100300	3438910	5060	5060	5060	5060	0
553	20241120	100200	3438910	5060	5060	5060	5060	3
554	20241120	100100	3423730	5060	5010	5060	5010	2
555	20241120	100000	3413660	5040	5040	5040	5040	0
556	20241120	095900	3413660	5040	5040	5040	5040	100
557	20241120	095800	2909660	5040	5040	5040	5040	0
558	20241120	095700	2909660	5040	5040	5040	5040	0
559	20241120	095600	2909660	5040	5040	5040	5040	0
560	20241120	095500	2909660	5040	5040	5040	5040	0
561	20241120	095400	2909660	5040	5040	5040	5040	1
562	20241120	095300	2904620	5040	5040	5040	5040	0
563	20241120	095200	2904620	5040	5040	5040	5040	0
564	20241120	095100	2904620	5040	5040	5040	5040	0
565	20241120	095000	2904620	5040	5010	5040	5010	77
566	20241120	094900	2518820	5070	5070	5070	5070	0
567	20241120	094800	2518820	5070	5070	5070	5070	0
568	20241120	094700	2518820	5070	5070	5070	5070	0
569	20241120	094600	2518820	5070	5070	5070	5070	0
570	20241120	094500	2518820	5070	5070	5070	5070	0
571	20241120	094400	2518820	5070	5070	5070	5070	0
572	20241120	094300	2518820	5070	5070	5070	5070	0
573	20241120	094200	2518820	5070	5070	5070	5070	0
574	20241120	094100	2518820	5070	5070	5070	5070	0
575	20241120	094000	2518820	5070	5070	5070	5070	0
576	20241120	093900	2518820	5070	5030	5070	5010	24
577	20241120	093800	2398370	5060	5070	5070	5040	5
578	20241120	093700	2373100	5060	5060	5060	5060	0
579	20241120	093600	2373100	5060	5060	5060	5060	0
580	20241120	093500	2373100	5060	5050	5060	5050	102
581	20241120	093400	1857980	5060	5060	5060	5060	3
582	20241120	093300	1842800	5050	5060	5060	5050	2
583	20241120	093200	1832690	5020	5020	5070	5020	25
584	20241120	093100	1706740	5080	5080	5080	5080	0
585	20241120	093000	1706740	5080	5030	5080	5030	4
586	20241120	092900	1686570	5090	5090	5090	5090	0
587	20241120	092800	1686570	5090	5090	5090	5090	0
588	20241120	092700	1686570	5090	5090	5090	5090	0
589	20241120	092600	1686570	5090	5090	5090	5090	0
590	20241120	092500	1686570	5090	5090	5090	5090	0
591	20241120	092400	1686570	5090	5090	5090	5090	0
592	20241120	092300	1686570	5090	5090	5090	5090	0
593	20241120	092200	1686570	5090	5090	5090	5090	0
594	20241120	092100	1686570	5090	5090	5090	5090	0
595	20241120	092000	1686570	5090	5090	5090	5090	0
596	20241120	091900	1686570	5090	5090	5090	5090	0
597	20241120	091800	1686570	5090	5090	5090	5090	0
598	20241120	091700	1686570	5090	5090	5090	5090	0
599	20241120	091600	1686570	5090	5060	5090	5060	30
600	20241120	091500	1534390	5080	5080	5080	5080	0
601	20241120	091400	1534390	5080	5080	5080	5080	0
602	20241120	091300	1534390	5080	5080	5080	5080	0
603	20241120	091200	1534390	5080	5080	5080	5080	0
604	20241120	091100	1534390	5080	5080	5080	5080	0
605	20241120	091000	1534390	5080	5080	5080	5080	0
606	20241120	090900	1534390	5080	5080	5080	5080	0
607	20241120	090800	1534390	5080	5050	5080	5050	218
608	20241120	090700	427140	5050	5050	5050	5050	0
609	20241120	090600	427140	5050	5050	5050	5050	0
610	20241120	090500	427140	5050	5050	5050	5050	0
611	20241120	090400	427140	5050	5050	5050	5050	0
612	20241120	090300	427140	5050	5040	5050	5010	66
613	20241120	090200	95950	5050	5050	5050	5050	0
614	20241120	090100	95950	5050	5050	5050	5050	0
615	20241120	090000	95950	5050	5050	5050	5050	19