KissMeData/035600/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191700	295768460	8900	8900	8900	8900	521
3	20241120	191600	295768460	8900	8900	8900	8900	0
4	20241120	191500	295768460	8900	8900	8900	8900	0
5	20241120	191400	295768460	8900	8900	8900	8900	0
6	20241120	191300	295768460	8900	8900	8900	8900	0
7	20241120	191200	295768460	8900	8900	8900	8900	0
8	20241120	191100	295768460	8900	8900	8900	8900	0
9	20241120	191000	295768460	8900	8900	8900	8900	0
10	20241120	190900	295768460	8900	8900	8900	8900	0
11	20241120	190800	295768460	8900	8900	8900	8900	0
12	20241120	190700	295768460	8900	8900	8900	8900	0
13	20241120	190600	295768460	8900	8900	8900	8900	0
14	20241120	190500	295768460	8900	8900	8900	8900	0
15	20241120	190400	295768460	8900	8900	8900	8900	0
16	20241120	190300	295768460	8900	8900	8900	8900	0
17	20241120	190200	295768460	8900	8900	8900	8900	0
18	20241120	190100	295768460	8900	8900	8900	8900	0
19	20241120	190000	295768460	8900	8900	8900	8900	0
20	20241120	185900	295768460	8900	8900	8900	8900	0
21	20241120	185800	295768460	8900	8900	8900	8900	0
22	20241120	185700	295768460	8900	8900	8900	8900	0
23	20241120	185600	295768460	8900	8900	8900	8900	0
24	20241120	185500	295768460	8900	8900	8900	8900	0
25	20241120	185400	295768460	8900	8900	8900	8900	0
26	20241120	185300	295768460	8900	8900	8900	8900	0
27	20241120	185200	295768460	8900	8900	8900	8900	0
28	20241120	185100	295768460	8900	8900	8900	8900	0
29	20241120	185000	295768460	8900	8900	8900	8900	0
30	20241120	184900	295768460	8900	8900	8900	8900	0
31	20241120	184800	295768460	8900	8900	8900	8900	0
32	20241120	184700	295768460	8900	8900	8900	8900	521
33	20241120	184600	295768460	8900	8900	8900	8900	0
34	20241120	184500	295768460	8900	8900	8900	8900	0
35	20241120	184400	295768460	8900	8900	8900	8900	0
36	20241120	184300	295768460	8900	8900	8900	8900	0
37	20241120	184200	295768460	8900	8900	8900	8900	0
38	20241120	184100	295768460	8900	8900	8900	8900	0
39	20241120	184000	295768460	8900	8900	8900	8900	0
40	20241120	183900	295768460	8900	8900	8900	8900	0
41	20241120	183800	295768460	8900	8900	8900	8900	0
42	20241120	183700	295768460	8900	8900	8900	8900	0
43	20241120	183600	295768460	8900	8900	8900	8900	0
44	20241120	183500	295768460	8900	8900	8900	8900	0
45	20241120	183400	295768460	8900	8900	8900	8900	0
46	20241120	183300	295768460	8900	8900	8900	8900	0
47	20241120	183200	295768460	8900	8900	8900	8900	0
48	20241120	183100	295768460	8900	8900	8900	8900	0
49	20241120	183000	295768460	8900	8900	8900	8900	0
50	20241120	182900	295768460	8900	8900	8900	8900	0
51	20241120	182800	295768460	8900	8900	8900	8900	0
52	20241120	182700	295768460	8900	8900	8900	8900	0
53	20241120	182600	295768460	8900	8900	8900	8900	0
54	20241120	182500	295768460	8900	8900	8900	8900	0
55	20241120	182400	295768460	8900	8900	8900	8900	0
56	20241120	182300	295768460	8900	8900	8900	8900	0
57	20241120	182200	295768460	8900	8900	8900	8900	0
58	20241120	182100	295768460	8900	8900	8900	8900	0
59	20241120	182000	295768460	8900	8900	8900	8900	0
60	20241120	181900	295768460	8900	8900	8900	8900	0
61	20241120	181800	295768460	8900	8900	8900	8900	0
62	20241120	181700	295768460	8900	8900	8900	8900	521
63	20241120	181600	295768460	8900	8900	8900	8900	0
64	20241120	181500	295768460	8900	8900	8900	8900	0
65	20241120	181400	295768460	8900	8900	8900	8900	0
66	20241120	181300	295768460	8900	8900	8900	8900	0
67	20241120	181200	295768460	8900	8900	8900	8900	0
68	20241120	181100	295768460	8900	8900	8900	8900	0
69	20241120	181000	295768460	8900	8900	8900	8900	0
70	20241120	180900	295768460	8900	8900	8900	8900	0
71	20241120	180800	295768460	8900	8900	8900	8900	0
72	20241120	180700	295768460	8900	8900	8900	8900	0
73	20241120	180600	295768460	8900	8900	8900	8900	0
74	20241120	180500	295768460	8900	8900	8900	8900	0
75	20241120	180400	295768460	8900	8900	8900	8900	0
76	20241120	180300	295768460	8900	8900	8900	8900	0
77	20241120	180200	295768460	8900	8900	8900	8900	0
78	20241120	180100	295768460	8900	8900	8900	8900	0
79	20241120	180000	295768460	8900	8900	8900	8900	0
80	20241120	175900	295768460	8900	8900	8900	8900	0
81	20241120	175800	295768460	8900	8900	8900	8900	0
82	20241120	175700	295768460	8900	8900	8900	8900	0
83	20241120	175600	295768460	8900	8900	8900	8900	0
84	20241120	175500	295768460	8900	8900	8900	8900	0
85	20241120	175400	295768460	8900	8900	8900	8900	0
86	20241120	175300	295768460	8900	8900	8900	8900	0
87	20241120	175200	295768460	8900	8900	8900	8900	0
88	20241120	175100	295768460	8900	8900	8900	8900	0
89	20241120	175000	295768460	8900	8900	8900	8900	0
90	20241120	174900	295768460	8900	8900	8900	8900	0
91	20241120	174800	295768460	8900	8900	8900	8900	0
92	20241120	174700	295768460	8900	8900	8900	8900	521
93	20241120	174600	295768460	8900	8900	8900	8900	0
94	20241120	174500	295768460	8900	8900	8900	8900	0
95	20241120	174400	295768460	8900	8900	8900	8900	0
96	20241120	174300	295768460	8900	8900	8900	8900	0
97	20241120	174200	295768460	8900	8900	8900	8900	0
98	20241120	174100	295768460	8900	8900	8900	8900	0
99	20241120	174000	295768460	8900	8900	8900	8900	0
100	20241120	173900	295768460	8900	8900	8900	8900	0
101	20241120	173800	295768460	8900	8900	8900	8900	0
102	20241120	173700	295768460	8900	8900	8900	8900	0
103	20241120	173600	295768460	8900	8900	8900	8900	0
104	20241120	173500	295768460	8900	8900	8900	8900	0
105	20241120	173400	295768460	8900	8900	8900	8900	0
106	20241120	173300	295768460	8900	8900	8900	8900	0
107	20241120	173200	295768460	8900	8900	8900	8900	0
108	20241120	173100	295768460	8900	8900	8900	8900	0
109	20241120	173000	295768460	8900	8900	8900	8900	0
110	20241120	172900	295768460	8900	8900	8900	8900	0
111	20241120	172800	295768460	8900	8900	8900	8900	0
112	20241120	172700	295768460	8900	8900	8900	8900	0
113	20241120	172600	295768460	8900	8900	8900	8900	0
114	20241120	172500	295768460	8900	8900	8900	8900	0
115	20241120	172400	295768460	8900	8900	8900	8900	0
116	20241120	172300	295768460	8900	8900	8900	8900	0
117	20241120	172200	295768460	8900	8900	8900	8900	0
118	20241120	172100	295768460	8900	8900	8900	8900	0
119	20241120	172000	295768460	8900	8900	8900	8900	0
120	20241120	171900	295768460	8900	8900	8900	8900	0
121	20241120	171800	295768460	8900	8900	8900	8900	0
122	20241120	171700	295768460	8900	8900	8900	8900	521
123	20241120	171600	295768460	8900	8900	8900	8900	0
124	20241120	171500	295768460	8900	8900	8900	8900	0
125	20241120	171400	295768460	8900	8900	8900	8900	0
126	20241120	171300	295768460	8900	8900	8900	8900	0
127	20241120	171200	295768460	8900	8900	8900	8900	0
128	20241120	171100	295768460	8900	8900	8900	8900	0
129	20241120	171000	295768460	8900	8900	8900	8900	0
130	20241120	170900	295768460	8900	8900	8900	8900	0
131	20241120	170800	295768460	8900	8900	8900	8900	0
132	20241120	170700	295768460	8900	8900	8900	8900	0
133	20241120	170600	295768460	8900	8900	8900	8900	0
134	20241120	170500	295768460	8900	8900	8900	8900	0
135	20241120	170400	295768460	8900	8900	8900	8900	0
136	20241120	170300	295768460	8900	8900	8900	8900	0
137	20241120	170200	295768460	8900	8900	8900	8900	0
138	20241120	170100	295768460	8900	8900	8900	8900	0
139	20241120	170000	295768460	8900	8900	8900	8900	0
140	20241120	165900	295768460	8900	8900	8900	8900	0
141	20241120	165800	295768460	8900	8900	8900	8900	0
142	20241120	165700	295768460	8900	8900	8900	8900	0
143	20241120	165600	295768460	8900	8900	8900	8900	0
144	20241120	165500	295768460	8900	8900	8900	8900	0
145	20241120	165400	295768460	8900	8900	8900	8900	0
146	20241120	165300	295768460	8900	8900	8900	8900	0
147	20241120	165200	295768460	8900	8900	8900	8900	0
148	20241120	165100	295768460	8900	8900	8900	8900	0
149	20241120	165000	295768460	8900	8900	8900	8900	0
150	20241120	164900	295768460	8900	8900	8900	8900	0
151	20241120	164800	295768460	8900	8900	8900	8900	0
152	20241120	164700	295768460	8900	8900	8900	8900	521
153	20241120	164600	295768460	8900	8900	8900	8900	0
154	20241120	164500	295768460	8900	8900	8900	8900	0
155	20241120	164400	295768460	8900	8900	8900	8900	0
156	20241120	164300	295768460	8900	8900	8900	8900	0
157	20241120	164200	295768460	8900	8900	8900	8900	0
158	20241120	164100	295768460	8900	8900	8900	8900	0
159	20241120	164000	295768460	8900	8900	8900	8900	0
160	20241120	163900	295768460	8900	8900	8900	8900	0
161	20241120	163800	295768460	8900	8900	8900	8900	0
162	20241120	163700	295768460	8900	8900	8900	8900	0
163	20241120	163600	295768460	8900	8900	8900	8900	0
164	20241120	163500	295768460	8900	8900	8900	8900	0
165	20241120	163400	295768460	8900	8900	8900	8900	0
166	20241120	163300	295768460	8900	8900	8900	8900	0
167	20241120	163200	295768460	8900	8900	8900	8900	0
168	20241120	163100	295768460	8900	8900	8900	8900	0
169	20241120	163000	295768460	8900	8900	8900	8900	0
170	20241120	162900	295768460	8900	8900	8900	8900	0
171	20241120	162800	295768460	8900	8900	8900	8900	0
172	20241120	162700	295768460	8900	8900	8900	8900	0
173	20241120	162600	295768460	8900	8900	8900	8900	0
174	20241120	162500	295768460	8900	8900	8900	8900	0
175	20241120	162400	295768460	8900	8900	8900	8900	0
176	20241120	162300	295768460	8900	8900	8900	8900	0
177	20241120	162200	295768460	8900	8900	8900	8900	0
178	20241120	162100	295768460	8900	8900	8900	8900	0
179	20241120	162000	295768460	8900	8900	8900	8900	0
180	20241120	161900	295768460	8900	8900	8900	8900	0
181	20241120	161800	295768460	8900	8900	8900	8900	0
182	20241120	161700	295768460	8900	8900	8900	8900	521
183	20241120	161600	295768460	8900	8900	8900	8900	0
184	20241120	161500	295768460	8900	8900	8900	8900	0
185	20241120	161400	295768460	8900	8900	8900	8900	0
186	20241120	161300	295768460	8900	8900	8900	8900	0
187	20241120	161200	295768460	8900	8900	8900	8900	0
188	20241120	161100	295768460	8900	8900	8900	8900	0
189	20241120	161000	295768460	8900	8900	8900	8900	0
190	20241120	160900	295768460	8900	8900	8900	8900	0
191	20241120	160800	295768460	8900	8900	8900	8900	0
192	20241120	160700	295768460	8900	8900	8900	8900	0
193	20241120	160600	295768460	8900	8900	8900	8900	0
194	20241120	160500	295768460	8900	8900	8900	8900	0
195	20241120	160400	295768460	8900	8900	8900	8900	0
196	20241120	160300	295768460	8900	8900	8900	8900	0
197	20241120	160200	295768460	8900	8900	8900	8900	0
198	20241120	160100	295768460	8900	8900	8900	8900	0
199	20241120	160000	295768460	8900	8900	8900	8900	0
200	20241120	155900	295768460	8900	8900	8900	8900	0
201	20241120	155800	295768460	8900	8900	8900	8900	0
202	20241120	155700	295768460	8900	8900	8900	8900	0
203	20241120	155600	295768460	8900	8900	8900	8900	0
204	20241120	155500	295768460	8900	8900	8900	8900	0
205	20241120	155400	295768460	8900	8900	8900	8900	0
206	20241120	155300	295768460	8900	8900	8900	8900	0
207	20241120	155200	295768460	8900	8900	8900	8900	0
208	20241120	155100	295768460	8900	8900	8900	8900	0
209	20241120	155000	295768460	8900	8900	8900	8900	0
210	20241120	154900	295768460	8900	8900	8900	8900	0
211	20241120	154800	295768460	8900	8900	8900	8900	0
212	20241120	154700	295768460	8900	8900	8900	8900	521
213	20241120	154600	295768460	8900	8900	8900	8900	0
214	20241120	154500	295768460	8900	8900	8900	8900	0
215	20241120	154400	295768460	8900	8900	8900	8900	0
216	20241120	154300	295768460	8900	8900	8900	8900	0
217	20241120	154200	295768460	8900	8900	8900	8900	0
218	20241120	154100	295768460	8900	8900	8900	8900	0
219	20241120	154000	295768460	8900	8900	8900	8900	0
220	20241120	153900	295768460	8900	8900	8900	8900	0
221	20241120	153800	295768460	8900	8900	8900	8900	0
222	20241120	153700	295768460	8900	8900	8900	8900	0
223	20241120	153600	295768460	8900	8900	8900	8900	0
224	20241120	153500	295768460	8900	8900	8900	8900	0
225	20241120	153400	295768460	8900	8900	8900	8900	0
226	20241120	153300	295768460	8900	8900	8900	8900	0
227	20241120	153200	295768460	8900	8900	8900	8900	0
228	20241120	153100	295768460	8900	8900	8900	8900	0
229	20241120	153000	295768460	8900	8900	8900	8900	521
230	20241120	152900	291131560	8910	8910	8910	8910	0
231	20241120	152800	291131560	8910	8910	8910	8910	0
232	20241120	152700	291131560	8910	8910	8910	8910	0
233	20241120	152600	291131560	8910	8910	8910	8910	0
234	20241120	152500	291131560	8910	8910	8910	8910	0
235	20241120	152400	291131560	8910	8910	8910	8910	0
236	20241120	152300	291131560	8910	8910	8910	8910	0
237	20241120	152200	291131560	8910	8910	8910	8910	0
238	20241120	152100	291131560	8910	8910	8910	8910	0
239	20241120	152000	291131560	8910	8910	8910	8910	0
240	20241120	151900	291131560	8910	8950	8960	8910	700
241	20241120	151800	284864310	8950	8950	8950	8940	53
242	20241120	151700	284389980	8940	8940	8940	8940	13
243	20241120	151600	284273760	8940	8950	8950	8940	107
244	20241120	151500	283317160	8940	8940	8940	8940	100
245	20241120	151400	282423160	8950	8910	8950	8910	51
246	20241120	151300	281966910	8940	8940	8940	8940	37
247	20241120	151200	281636130	8950	8930	8950	8930	84
248	20241120	151100	280884350	8950	8920	8960	8920	101
249	20241120	151000	279980900	8910	8920	8920	8910	8
250	20241120	150900	279909600	8950	8930	8960	8930	85
251	20241120	150800	279149340	8930	8930	8930	8930	60
252	20241120	150700	278613540	8930	8930	8930	8930	9
253	20241120	150600	278533170	8940	8940	8940	8940	2
254	20241120	150500	278515290	8950	8950	8950	8920	401
255	20241120	150400	274933570	8950	8950	8950	8950	0
256	20241120	150300	274933570	8950	8950	8950	8950	0
257	20241120	150200	274933570	8950	8950	8950	8950	0
258	20241120	150100	274933570	8950	8950	8950	8950	0
259	20241120	150000	274933570	8950	8950	8950	8950	32
260	20241120	145900	274647170	8950	8950	8950	8950	1
261	20241120	145800	274638220	8950	8950	8950	8950	100
262	20241120	145700	273743220	8960	8950	8960	8950	124
263	20241120	145600	272633410	8950	8950	8950	8950	3
264	20241120	145500	272606560	8950	8950	8950	8950	2
265	20241120	145400	272588660	8960	8960	8960	8960	0
266	20241120	145300	272588660	8960	8960	8960	8950	47
267	20241120	145200	272167700	8950	8930	8960	8930	52
268	20241120	145100	271702310	8920	8920	8920	8920	481
269	20241120	145000	267411790	8950	8950	8950	8950	0
270	20241120	144900	267411790	8950	8950	8950	8950	0
271	20241120	144800	267411790	8950	8950	8950	8950	0
272	20241120	144700	267411790	8950	8920	8960	8920	503
273	20241120	144600	262911660	8920	8920	8920	8920	21
274	20241120	144500	262724340	8930	8930	8930	8930	1
275	20241120	144400	262715410	8940	8940	8940	8940	0
276	20241120	144300	262715410	8940	8930	8940	8930	168
277	20241120	144200	261213510	8940	8930	8940	8930	2
278	20241120	144100	261195640	8940	8940	8950	8920	4
279	20241120	144000	261159890	8920	8930	8950	8920	56
280	20241120	143900	260658770	8950	8920	8950	8920	428
281	20241120	143800	256838720	8940	8940	8940	8920	3
282	20241120	143700	256811920	8920	8920	8940	8920	5
283	20241120	143600	256767280	8940	8920	8950	8920	953
284	20241120	143500	248253710	8910	8910	8910	8910	49
285	20241120	143400	247817120	8920	8920	8920	8920	0
286	20241120	143300	247817120	8920	8920	8920	8920	4
287	20241120	143200	247781440	8910	8910	8910	8910	0
288	20241120	143100	247781440	8910	8910	8910	8910	0
289	20241120	143000	247781440	8910	8910	8910	8910	0
290	20241120	142900	247781440	8910	8910	8910	8910	0
291	20241120	142800	247781440	8910	8910	8910	8910	1
292	20241120	142700	247772530	8920	8920	8920	8920	0
293	20241120	142600	247772530	8920	8920	8920	8920	0
294	20241120	142500	247772530	8920	8920	8920	8920	5
295	20241120	142400	247727930	8920	8920	8920	8920	1
296	20241120	142300	247719010	8910	8910	8910	8910	0
297	20241120	142200	247719010	8910	8910	8910	8910	32
298	20241120	142100	247433890	8920	8920	8920	8920	0
299	20241120	142000	247433890	8920	8920	8920	8920	0
300	20241120	141900	247433890	8920	8920	8920	8920	0
301	20241120	141800	247433890	8920	8920	8920	8920	1
302	20241120	141700	247424970	8910	8910	8910	8910	0
303	20241120	141600	247424970	8910	8910	8910	8910	0
304	20241120	141500	247424970	8910	8910	8910	8910	101
305	20241120	141400	246525060	8910	8910	8910	8910	7
306	20241120	141300	246462690	8910	8910	8910	8910	60
307	20241120	141200	245928090	8910	8910	8910	8910	0
308	20241120	141100	245928090	8910	8910	8910	8910	0
309	20241120	141000	245928090	8910	8910	8910	8910	100
310	20241120	140900	245037090	8920	8920	8920	8920	0
311	20241120	140800	245037090	8920	8920	8920	8920	0
312	20241120	140700	245037090	8920	8920	8920	8920	0
313	20241120	140600	245037090	8920	8920	8920	8920	0
314	20241120	140500	245037090	8920	8920	8920	8920	0
315	20241120	140400	245037090	8920	8920	8920	8920	2
316	20241120	140300	245019250	8920	8920	8920	8920	0
317	20241120	140200	245019250	8920	8920	8920	8920	100
318	20241120	140100	244127250	8920	8920	8920	8920	0
319	20241120	140000	244127250	8920	8920	8920	8920	0
320	20241120	135900	244127250	8920	8920	8920	8920	10
321	20241120	135800	244038050	8920	8920	8920	8920	112
322	20241120	135700	243039010	8920	8920	8920	8920	0
323	20241120	135600	243039010	8920	8920	8920	8920	0
324	20241120	135500	243039010	8920	8920	8920	8920	0
325	20241120	135400	243039010	8920	8920	8920	8920	0
326	20241120	135300	243039010	8920	8920	8920	8920	0
327	20241120	135200	243039010	8920	8920	8920	8920	0
328	20241120	135100	243039010	8920	8920	8920	8920	0
329	20241120	135000	243039010	8920	8920	8920	8920	0
330	20241120	134900	243039010	8920	8920	8920	8920	15
331	20241120	134800	242905210	8930	8930	8930	8930	0
332	20241120	134700	242905210	8930	8930	8930	8930	0
333	20241120	134600	242905210	8930	8930	8930	8930	0
334	20241120	134500	242905210	8930	8930	8930	8930	0
335	20241120	134400	242905210	8930	8930	8930	8930	0
336	20241120	134300	242905210	8930	8930	8930	8930	0
337	20241120	134200	242905210	8930	8930	8930	8930	0
338	20241120	134100	242905210	8930	8930	8930	8930	69
339	20241120	134000	242289040	8930	8930	8930	8930	0
340	20241120	133900	242289040	8930	8930	8930	8930	300
341	20241120	133800	239610040	8940	8940	8940	8940	0
342	20241120	133700	239610040	8940	8940	8940	8940	110
343	20241120	133600	238626640	8930	8930	8940	8930	102
344	20241120	133500	237715770	8930	8930	8930	8930	0
345	20241120	133400	237715770	8930	8930	8930	8930	0
346	20241120	133300	237715770	8930	8930	8930	8930	0
347	20241120	133200	237715770	8930	8930	8930	8930	0
348	20241120	133100	237715770	8930	8930	8930	8930	150
349	20241120	133000	236376270	8920	8920	8920	8920	0
350	20241120	132900	236376270	8920	8920	8920	8920	0
351	20241120	132800	236376270	8920	8920	8920	8920	0
352	20241120	132700	236376270	8920	8920	8920	8920	3
353	20241120	132600	236349510	8930	8930	8930	8930	0
354	20241120	132500	236349510	8930	8930	8930	8930	0
355	20241120	132400	236349510	8930	8920	8930	8920	4
356	20241120	132300	236313810	8930	8920	8930	8920	11
357	20241120	132200	236215680	8910	8910	8910	8910	0
358	20241120	132100	236215680	8910	8910	8910	8910	0
359	20241120	132000	236215680	8910	8910	8910	8910	50
360	20241120	131900	235770180	8910	8910	8910	8910	2
361	20241120	131800	235752360	8910	8910	8910	8910	1
362	20241120	131700	235743450	8900	8900	8900	8900	128
363	20241120	131600	234604250	8900	8910	8910	8900	1120
364	20241120	131500	224633940	8910	8910	8910	8910	0
365	20241120	131400	224633940	8910	8910	8910	8910	17
366	20241120	131300	224482470	8920	8920	8920	8920	3
367	20241120	131200	224455710	8930	8930	8930	8930	0
368	20241120	131100	224455710	8930	8930	8930	8930	0
369	20241120	131000	224455710	8930	8930	8930	8930	0
370	20241120	130900	224455710	8930	8930	8930	8930	0
371	20241120	130800	224455710	8930	8930	8930	8930	0
372	20241120	130700	224455710	8930	8930	8930	8930	1
373	20241120	130600	224446780	8930	8930	8930	8930	0
374	20241120	130500	224446780	8930	8930	8930	8930	1
375	20241120	130400	224437850	8930	8930	8930	8930	0
376	20241120	130300	224437850	8930	8930	8930	8930	0
377	20241120	130200	224437850	8930	8930	8930	8930	0
378	20241120	130100	224437850	8930	8930	8930	8930	0
379	20241120	130000	224437850	8930	8930	8930	8930	1
380	20241120	125900	224428920	8930	8930	8930	8930	0
381	20241120	125800	224428920	8930	8930	8930	8930	4
382	20241120	125700	224393200	8930	8930	8930	8930	0
383	20241120	125600	224393200	8930	8930	8930	8930	0
384	20241120	125500	224393200	8930	8920	8930	8920	103
385	20241120	125400	223474420	8930	8930	8930	8930	104
386	20241120	125300	222545700	8930	8930	8930	8930	1
387	20241120	125200	222536770	8930	8930	8930	8930	0
388	20241120	125100	222536770	8930	8930	8930	8930	0
389	20241120	125000	222536770	8930	8930	8930	8930	2
390	20241120	124900	222518910	8930	8920	8930	8910	51
391	20241120	124800	222064430	8930	8920	8930	8920	101
392	20241120	124700	221163500	8930	8930	8930	8930	0
393	20241120	124600	221163500	8930	8930	8930	8930	22
394	20241120	124500	220967040	8930	8930	8930	8930	10
395	20241120	124400	220877740	8940	8930	8940	8930	502
396	20241120	124300	216389870	8940	8940	8940	8940	0
397	20241120	124200	216389870	8940	8940	8940	8940	0
398	20241120	124100	216389870	8940	8940	8940	8940	0
399	20241120	124000	216389870	8940	8940	8940	8940	0
400	20241120	123900	216389870	8940	8940	8940	8940	0
401	20241120	123800	216389870	8940	8930	8940	8930	61
402	20241120	123700	215845130	8940	8940	8940	8940	3
403	20241120	123600	215818310	8940	8940	8940	8940	0
404	20241120	123500	215818310	8940	8940	8940	8940	0
405	20241120	123400	215818310	8940	8940	8940	8940	0
406	20241120	123300	215818310	8940	8940	8940	8940	0
407	20241120	123200	215818310	8940	8940	8940	8940	0
408	20241120	123100	215818310	8940	8940	8940	8940	0
409	20241120	123000	215818310	8940	8940	8940	8940	6
410	20241120	122900	215764670	8940	8940	8940	8940	0
411	20241120	122800	215764670	8940	8940	8940	8940	0
412	20241120	122700	215764670	8940	8940	8940	8940	4
413	20241120	122600	215728910	8940	8940	8940	8940	0
414	20241120	122500	215728910	8940	8940	8940	8940	10
415	20241120	122400	215639510	8940	8940	8940	8940	61
416	20241120	122300	215094170	8950	8950	8950	8950	0
417	20241120	122200	215094170	8950	8950	8950	8950	0
418	20241120	122100	215094170	8950	8950	8950	8950	0
419	20241120	122000	215094170	8950	8950	8950	8950	1
420	20241120	121900	215085220	8960	8940	8960	8940	47
421	20241120	121800	214664140	8960	8940	8960	8940	784
422	20241120	121700	207641650	8930	8930	8930	8930	0
423	20241120	121600	207641650	8930	8930	8930	8930	0
424	20241120	121500	207641650	8930	8930	8930	8930	10
425	20241120	121400	207552350	8950	8950	8950	8950	0
426	20241120	121300	207552350	8950	8930	8950	8930	2
427	20241120	121200	207534470	8950	8950	8950	8950	0
428	20241120	121100	207534470	8950	8940	8950	8920	4
429	20241120	121000	207498710	8960	8930	8960	8930	4
430	20241120	120900	207462930	8930	8910	8930	8910	3
431	20241120	120800	207436170	8920	8930	8950	8920	219
432	20241120	120700	205481250	8920	8930	8930	8920	11
433	20241120	120600	205383120	8940	8930	8940	8920	198
434	20241120	120500	203613790	8940	8940	8940	8940	0
435	20241120	120400	203613790	8940	8940	8940	8940	0
436	20241120	120300	203613790	8940	8930	8940	8930	66
437	20241120	120200	203024400	8930	8930	8930	8930	0
438	20241120	120100	203024400	8930	8930	8930	8930	1
439	20241120	120000	203015470	8920	8920	8920	8920	0
440	20241120	115900	203015470	8920	8920	8920	8920	50
441	20241120	115800	202569470	8930	8930	8930	8930	10
442	20241120	115700	202480170	8940	8940	8940	8940	0
443	20241120	115600	202480170	8940	8930	8940	8930	21
444	20241120	115500	202292630	8930	8920	8930	8920	4
445	20241120	115400	202256920	8930	8930	8930	8930	10
446	20241120	115300	202167620	8920	8920	8920	8920	0
447	20241120	115200	202167620	8920	8920	8920	8920	1
448	20241120	115100	202158700	8920	8920	8920	8920	0
449	20241120	115000	202158700	8920	8910	8920	8910	155
450	20241120	114900	200776380	8910	8910	8910	8910	11
451	20241120	114800	200678370	8910	8920	8970	8910	16
452	20241120	114700	200535490	8940	8900	8970	8900	6884
453	20241120	114600	138905290	8900	8900	8900	8900	0
454	20241120	114500	138905290	8900	8900	8900	8900	0
455	20241120	114400	138905290	8900	8900	8900	8900	1
456	20241120	114300	138896390	8900	8900	8900	8900	10
457	20241120	114200	138807390	8900	8900	8900	8900	0
458	20241120	114100	138807390	8900	8900	8900	8900	2
459	20241120	114000	138789590	8890	8890	8890	8890	502
460	20241120	113900	134326810	8890	8890	8890	8890	0
461	20241120	113800	134326810	8890	8890	8890	8890	5
462	20241120	113700	134282360	8890	8890	8890	8890	0
463	20241120	113600	134282360	8890	8880	8890	8880	132
464	20241120	113500	133110180	8880	8880	8880	8880	50
465	20241120	113400	132666180	8890	8890	8890	8890	0
466	20241120	113300	132666180	8890	8890	8890	8890	0
467	20241120	113200	132666180	8890	8890	8890	8890	28
468	20241120	113100	132417260	8890	8890	8890	8890	0
469	20241120	113000	132417260	8890	8890	8890	8890	15
470	20241120	112900	132283910	8890	8890	8890	8890	0
471	20241120	112800	132283910	8890	8890	8890	8890	1
472	20241120	112700	132275020	8890	8890	8890	8890	0
473	20241120	112600	132275020	8890	8890	8890	8890	0
474	20241120	112500	132275020	8890	8890	8890	8890	0
475	20241120	112400	132275020	8890	8890	8890	8890	1
476	20241120	112300	132266130	8900	8900	8900	8900	0
477	20241120	112200	132266130	8900	8900	8900	8900	0
478	20241120	112100	132266130	8900	8900	8900	8900	0
479	20241120	112000	132266130	8900	8900	8900	8900	0
480	20241120	111900	132266130	8900	8890	8900	8890	3
481	20241120	111800	132239450	8890	8890	8890	8890	6
482	20241120	111700	132186110	8890	8890	8890	8890	0
483	20241120	111600	132186110	8890	8890	8890	8890	6
484	20241120	111500	132132770	8890	8890	8890	8890	3
485	20241120	111400	132106100	8890	8890	8890	8890	0
486	20241120	111300	132106100	8890	8890	8890	8890	3
487	20241120	111200	132079430	8890	8890	8890	8890	0
488	20241120	111100	132079430	8890	8890	8890	8890	31
489	20241120	111000	131803840	8890	8890	8890	8890	61
490	20241120	110900	131261550	8890	8890	8890	8890	0
491	20241120	110800	131261550	8890	8890	8890	8890	0
492	20241120	110700	131261550	8890	8890	8900	8890	251
493	20241120	110600	129030110	8890	8890	8890	8890	0
494	20241120	110500	129030110	8890	8890	8890	8890	0
495	20241120	110400	129030110	8890	8890	8890	8890	0
496	20241120	110300	129030110	8890	8900	8900	8890	509
497	20241120	110200	124503630	8910	8900	8910	8900	55
498	20241120	110100	124014080	8910	8910	8910	8910	1
499	20241120	110000	124005170	8900	8900	8900	8900	1
500	20241120	105900	123996270	8910	8910	8910	8910	0
501	20241120	105800	123996270	8910	8910	8910	8910	0
502	20241120	105700	123996270	8910	8910	8910	8910	1
503	20241120	105600	123987360	8900	8900	8900	8900	2
504	20241120	105500	123969560	8900	8900	8900	8900	0
505	20241120	105400	123969560	8900	8900	8900	8900	0
506	20241120	105300	123969560	8900	8900	8900	8900	40
507	20241120	105200	123613560	8900	8910	8910	8900	2
508	20241120	105100	123595750	8900	8900	8900	8900	0
509	20241120	105000	123595750	8900	8900	8900	8900	100
510	20241120	104900	122705750	8900	8900	8900	8900	16
511	20241120	104800	122563350	8900	8900	8900	8900	0
512	20241120	104700	122563350	8900	8900	8900	8900	0
513	20241120	104600	122563350	8900	8900	8900	8900	507
514	20241120	104500	118051050	8890	8890	8890	8890	2
515	20241120	104400	118033270	8890	8890	8890	8890	0
516	20241120	104300	118033270	8890	8890	8890	8890	0
517	20241120	104200	118033270	8890	8890	8890	8890	50
518	20241120	104100	117588770	8900	8900	8900	8900	0
519	20241120	104000	117588770	8900	8900	8900	8900	0
520	20241120	103900	117588770	8900	8890	8900	8890	546
521	20241120	103800	112734820	8890	8890	8890	8890	1
522	20241120	103700	112725930	8890	8890	8890	8890	0
523	20241120	103600	112725930	8890	8890	8890	8890	15
524	20241120	103500	112592580	8890	8890	8890	8890	0
525	20241120	103400	112592580	8890	8890	8890	8890	503
526	20241120	103300	108120910	8890	8890	8890	8890	0
527	20241120	103200	108120910	8890	8890	8890	8890	0
528	20241120	103100	108120910	8890	8890	8890	8890	0
529	20241120	103000	108120910	8890	8890	8890	8890	2
530	20241120	102900	108103130	8890	8890	8890	8890	4
531	20241120	102800	108067570	8890	8890	8890	8890	2
532	20241120	102700	108049790	8890	8890	8890	8890	3
533	20241120	102600	108023120	8890	8890	8890	8890	1
534	20241120	102500	108014230	8890	8890	8890	8890	2
535	20241120	102400	107996450	8890	8890	8890	8890	0
536	20241120	102300	107996450	8890	8890	8890	8890	3
537	20241120	102200	107969780	8880	8880	8880	8880	0
538	20241120	102100	107969780	8880	8880	8880	8880	0
539	20241120	102000	107969780	8880	8880	8880	8880	0
540	20241120	101900	107969780	8880	8880	8880	8880	2
541	20241120	101800	107952020	8890	8890	8890	8890	1
542	20241120	101700	107943130	8870	8870	8890	8860	521
543	20241120	101600	103326800	8880	8880	8880	8880	0
544	20241120	101500	103326800	8880	8880	8880	8880	0
545	20241120	101400	103326800	8880	8880	8880	8880	1
546	20241120	101300	103317920	8890	8890	8890	8890	0
547	20241120	101200	103317920	8890	8890	8890	8890	0
548	20241120	101100	103317920	8890	8890	8890	8890	0
549	20241120	101000	103317920	8890	8890	8890	8890	130
550	20241120	100900	102162220	8890	8890	8890	8890	80
551	20241120	100800	101451020	8900	8890	8900	8890	12
552	20241120	100700	101344230	8890	8890	8890	8890	0
553	20241120	100600	101344230	8890	8890	8890	8890	0
554	20241120	100500	101344230	8890	8900	8900	8890	8
555	20241120	100400	101273080	8900	8880	8900	8880	7
556	20241120	100300	101210820	8900	8900	8900	8870	3
557	20241120	100200	101184150	8890	8870	8890	8870	20
558	20241120	100100	101006430	8870	8870	8870	8870	1
559	20241120	100000	100997560	8890	8890	8890	8890	0
560	20241120	095900	100997560	8890	8890	8900	8870	28
561	20241120	095800	100748730	8870	8900	8900	8870	19
562	20241120	095700	100579820	8890	8870	8890	8870	528
563	20241120	095600	95890520	8870	8870	8870	8870	164
564	20241120	095500	94435840	8860	8860	8860	8860	0
565	20241120	095400	94435840	8860	8860	8860	8860	0
566	20241120	095300	94435840	8860	8860	8860	8860	17
567	20241120	095200	94285220	8860	8860	8860	8860	2
568	20241120	095100	94267500	8860	8860	8860	8860	0
569	20241120	095000	94267500	8860	8860	8860	8860	80
570	20241120	094900	93558700	8870	8870	8870	8870	0
571	20241120	094800	93558700	8870	8870	8870	8870	0
572	20241120	094700	93558700	8870	8870	8870	8870	50
573	20241120	094600	93115200	8860	8860	8860	8860	120
574	20241120	094500	92052000	8860	8860	8860	8860	1
575	20241120	094400	92043140	8860	8860	8870	8860	117
576	20241120	094300	91006380	8860	8870	8870	8860	75
577	20241120	094200	90341810	8860	8860	8860	8860	4
578	20241120	094100	90306370	8850	8850	8850	8850	332
579	20241120	094000	87368170	8840	8840	8840	8840	0
580	20241120	093900	87368170	8840	8840	8840	8840	2
581	20241120	093800	87350490	8850	8850	8850	8850	2
582	20241120	093700	87332790	8850	8850	8850	8850	0
583	20241120	093600	87332790	8850	8850	8850	8850	6
584	20241120	093500	87279690	8840	8840	8840	8840	283
585	20241120	093400	84777970	8830	8830	8830	8830	2
586	20241120	093300	84760310	8830	8830	8830	8830	46
587	20241120	093200	84354130	8820	8820	8820	8820	1
588	20241120	093100	84345310	8840	8830	8840	8830	4
589	20241120	093000	84309970	8850	8850	8850	8850	0
590	20241120	092900	84309970	8850	8820	8850	8820	578
591	20241120	092800	79211330	8810	8850	8850	8810	1607
592	20241120	092700	65028360	8850	8850	8850	8850	0
593	20241120	092600	65028360	8850	8850	8850	8850	0
594	20241120	092500	65028360	8850	8850	8850	8850	0
595	20241120	092400	65028360	8850	8890	8890	8850	1394
596	20241120	092300	52680920	8900	8900	8900	8880	3
597	20241120	092200	52654240	8890	8870	8890	8870	100
598	20241120	092100	51765260	8890	8890	8890	8870	5
599	20241120	092000	51720840	8870	8860	8870	8860	3
600	20241120	091900	51694250	8860	8860	8860	8860	119
601	20241120	091800	50639910	8860	8860	8860	8860	1
602	20241120	091700	50631050	8890	8890	8890	8890	1
603	20241120	091600	50622160	8860	8860	8890	8860	7
604	20241120	091500	50560070	8860	8900	8900	8860	310
605	20241120	091400	47812760	8870	8860	8870	8860	186
606	20241120	091300	46163040	8870	8860	8900	8860	2299
607	20241120	091200	25792100	8860	8860	8860	8860	1
608	20241120	091100	25783240	8850	8850	8850	8850	0
609	20241120	091000	25783240	8850	8850	8850	8850	33
610	20241120	090900	25491190	8860	8860	8870	8850	50
611	20241120	090800	25048320	8850	8900	8960	8840	1068
612	20241120	090700	15508870	8850	8850	8850	8850	0
613	20241120	090600	15508870	8850	8850	8850	8850	75
614	20241120	090500	14845120	8840	8840	8860	8840	454
615	20241120	090400	10827040	8850	8870	8870	8850	395
616	20241120	090300	7327860	8850	8850	8850	8850	0
617	20241120	090200	7327860	8850	8870	8870	8850	225
618	20241120	090100	5336220	8860	8850	8860	8840	403
619	20241120	090000	1770000	8850	8850	8850	8850	200