KissMeData/052600/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193200	265675455	4110	4110	4110	4110	1485
3	20241120	193100	265675455	4110	4110	4110	4110	0
4	20241120	193000	265675455	4110	4110	4110	4110	0
5	20241120	192900	265675455	4110	4110	4110	4110	0
6	20241120	192800	265675455	4110	4110	4110	4110	0
7	20241120	192700	265675455	4110	4110	4110	4110	0
8	20241120	192600	265675455	4110	4110	4110	4110	0
9	20241120	192500	265675455	4110	4110	4110	4110	0
10	20241120	192400	265675455	4110	4110	4110	4110	0
11	20241120	192300	265675455	4110	4110	4110	4110	0
12	20241120	192200	265675455	4110	4110	4110	4110	0
13	20241120	192100	265675455	4110	4110	4110	4110	0
14	20241120	192000	265675455	4110	4110	4110	4110	0
15	20241120	191900	265675455	4110	4110	4110	4110	0
16	20241120	191800	265675455	4110	4110	4110	4110	0
17	20241120	191700	265675455	4110	4110	4110	4110	0
18	20241120	191600	265675455	4110	4110	4110	4110	0
19	20241120	191500	265675455	4110	4110	4110	4110	0
20	20241120	191400	265675455	4110	4110	4110	4110	0
21	20241120	191300	265675455	4110	4110	4110	4110	0
22	20241120	191200	265675455	4110	4110	4110	4110	0
23	20241120	191100	265675455	4110	4110	4110	4110	0
24	20241120	191000	265675455	4110	4110	4110	4110	0
25	20241120	190900	265675455	4110	4110	4110	4110	0
26	20241120	190800	265675455	4110	4110	4110	4110	0
27	20241120	190700	265675455	4110	4110	4110	4110	0
28	20241120	190600	265675455	4110	4110	4110	4110	0
29	20241120	190500	265675455	4110	4110	4110	4110	0
30	20241120	190400	265675455	4110	4110	4110	4110	0
31	20241120	190300	265675455	4110	4110	4110	4110	0
32	20241120	190200	265675455	4110	4110	4110	4110	1485
33	20241120	190100	265675455	4110	4110	4110	4110	0
34	20241120	190000	265675455	4110	4110	4110	4110	0
35	20241120	185900	265675455	4110	4110	4110	4110	0
36	20241120	185800	265675455	4110	4110	4110	4110	0
37	20241120	185700	265675455	4110	4110	4110	4110	0
38	20241120	185600	265675455	4110	4110	4110	4110	0
39	20241120	185500	265675455	4110	4110	4110	4110	0
40	20241120	185400	265675455	4110	4110	4110	4110	0
41	20241120	185300	265675455	4110	4110	4110	4110	0
42	20241120	185200	265675455	4110	4110	4110	4110	0
43	20241120	185100	265675455	4110	4110	4110	4110	0
44	20241120	185000	265675455	4110	4110	4110	4110	0
45	20241120	184900	265675455	4110	4110	4110	4110	0
46	20241120	184800	265675455	4110	4110	4110	4110	0
47	20241120	184700	265675455	4110	4110	4110	4110	0
48	20241120	184600	265675455	4110	4110	4110	4110	0
49	20241120	184500	265675455	4110	4110	4110	4110	0
50	20241120	184400	265675455	4110	4110	4110	4110	0
51	20241120	184300	265675455	4110	4110	4110	4110	0
52	20241120	184200	265675455	4110	4110	4110	4110	0
53	20241120	184100	265675455	4110	4110	4110	4110	0
54	20241120	184000	265675455	4110	4110	4110	4110	0
55	20241120	183900	265675455	4110	4110	4110	4110	0
56	20241120	183800	265675455	4110	4110	4110	4110	0
57	20241120	183700	265675455	4110	4110	4110	4110	0
58	20241120	183600	265675455	4110	4110	4110	4110	0
59	20241120	183500	265675455	4110	4110	4110	4110	0
60	20241120	183400	265675455	4110	4110	4110	4110	0
61	20241120	183300	265675455	4110	4110	4110	4110	0
62	20241120	183200	265675455	4110	4110	4110	4110	1485
63	20241120	183100	265675455	4110	4110	4110	4110	0
64	20241120	183000	265675455	4110	4110	4110	4110	0
65	20241120	182900	265675455	4110	4110	4110	4110	0
66	20241120	182800	265675455	4110	4110	4110	4110	0
67	20241120	182700	265675455	4110	4110	4110	4110	0
68	20241120	182600	265675455	4110	4110	4110	4110	0
69	20241120	182500	265675455	4110	4110	4110	4110	0
70	20241120	182400	265675455	4110	4110	4110	4110	0
71	20241120	182300	265675455	4110	4110	4110	4110	0
72	20241120	182200	265675455	4110	4110	4110	4110	0
73	20241120	182100	265675455	4110	4110	4110	4110	0
74	20241120	182000	265675455	4110	4110	4110	4110	0
75	20241120	181900	265675455	4110	4110	4110	4110	0
76	20241120	181800	265675455	4110	4110	4110	4110	0
77	20241120	181700	265675455	4110	4110	4110	4110	0
78	20241120	181600	265675455	4110	4110	4110	4110	0
79	20241120	181500	265675455	4110	4110	4110	4110	0
80	20241120	181400	265675455	4110	4110	4110	4110	0
81	20241120	181300	265675455	4110	4110	4110	4110	0
82	20241120	181200	265675455	4110	4110	4110	4110	0
83	20241120	181100	265675455	4110	4110	4110	4110	0
84	20241120	181000	265675455	4110	4110	4110	4110	0
85	20241120	180900	265675455	4110	4110	4110	4110	0
86	20241120	180800	265675455	4110	4110	4110	4110	0
87	20241120	180700	265675455	4110	4110	4110	4110	0
88	20241120	180600	265675455	4110	4110	4110	4110	0
89	20241120	180500	265675455	4110	4110	4110	4110	0
90	20241120	180400	265675455	4110	4110	4110	4110	0
91	20241120	180300	265675455	4110	4110	4110	4110	0
92	20241120	180200	265675455	4110	4110	4110	4110	1485
93	20241120	180100	265675455	4110	4110	4110	4110	0
94	20241120	180000	265675455	4110	4110	4110	4110	0
95	20241120	175900	265675455	4110	4110	4110	4110	0
96	20241120	175800	265675455	4110	4110	4110	4110	0
97	20241120	175700	265675455	4110	4110	4110	4110	0
98	20241120	175600	265675455	4110	4110	4110	4110	0
99	20241120	175500	265675455	4110	4110	4110	4110	0
100	20241120	175400	265675455	4110	4110	4110	4110	0
101	20241120	175300	265675455	4110	4110	4110	4110	0
102	20241120	175200	265675455	4110	4110	4110	4110	0
103	20241120	175100	265675455	4110	4110	4110	4110	0
104	20241120	175000	265675455	4110	4110	4110	4110	0
105	20241120	174900	265675455	4110	4110	4110	4110	0
106	20241120	174800	265675455	4110	4110	4110	4110	0
107	20241120	174700	265675455	4110	4110	4110	4110	0
108	20241120	174600	265675455	4110	4110	4110	4110	0
109	20241120	174500	265675455	4110	4110	4110	4110	0
110	20241120	174400	265675455	4110	4110	4110	4110	0
111	20241120	174300	265675455	4110	4110	4110	4110	0
112	20241120	174200	265675455	4110	4110	4110	4110	0
113	20241120	174100	265675455	4110	4110	4110	4110	0
114	20241120	174000	265675455	4110	4110	4110	4110	0
115	20241120	173900	265675455	4110	4110	4110	4110	0
116	20241120	173800	265675455	4110	4110	4110	4110	0
117	20241120	173700	265675455	4110	4110	4110	4110	0
118	20241120	173600	265675455	4110	4110	4110	4110	0
119	20241120	173500	265675455	4110	4110	4110	4110	0
120	20241120	173400	265675455	4110	4110	4110	4110	0
121	20241120	173300	265675455	4110	4110	4110	4110	0
122	20241120	173200	265675455	4110	4110	4110	4110	1485
123	20241120	173100	265675455	4110	4110	4110	4110	0
124	20241120	173000	265675455	4110	4110	4110	4110	0
125	20241120	172900	265675455	4110	4110	4110	4110	0
126	20241120	172800	265675455	4110	4110	4110	4110	0
127	20241120	172700	265675455	4110	4110	4110	4110	0
128	20241120	172600	265675455	4110	4110	4110	4110	0
129	20241120	172500	265675455	4110	4110	4110	4110	0
130	20241120	172400	265675455	4110	4110	4110	4110	0
131	20241120	172300	265675455	4110	4110	4110	4110	0
132	20241120	172200	265675455	4110	4110	4110	4110	0
133	20241120	172100	265675455	4110	4110	4110	4110	0
134	20241120	172000	265675455	4110	4110	4110	4110	0
135	20241120	171900	265675455	4110	4110	4110	4110	0
136	20241120	171800	265675455	4110	4110	4110	4110	0
137	20241120	171700	265675455	4110	4110	4110	4110	0
138	20241120	171600	265675455	4110	4110	4110	4110	0
139	20241120	171500	265675455	4110	4110	4110	4110	0
140	20241120	171400	265675455	4110	4110	4110	4110	0
141	20241120	171300	265675455	4110	4110	4110	4110	0
142	20241120	171200	265675455	4110	4110	4110	4110	0
143	20241120	171100	265675455	4110	4110	4110	4110	0
144	20241120	171000	265675455	4110	4110	4110	4110	0
145	20241120	170900	265675455	4110	4110	4110	4110	0
146	20241120	170800	265675455	4110	4110	4110	4110	0
147	20241120	170700	265675455	4110	4110	4110	4110	0
148	20241120	170600	265675455	4110	4110	4110	4110	0
149	20241120	170500	265675455	4110	4110	4110	4110	0
150	20241120	170400	265675455	4110	4110	4110	4110	0
151	20241120	170300	265675455	4110	4110	4110	4110	0
152	20241120	170200	265675455	4110	4110	4110	4110	1485
153	20241120	170100	265675455	4110	4110	4110	4110	0
154	20241120	170000	265675455	4110	4110	4110	4110	0
155	20241120	165900	265675455	4110	4110	4110	4110	0
156	20241120	165800	265675455	4110	4110	4110	4110	0
157	20241120	165700	265675455	4110	4110	4110	4110	0
158	20241120	165600	265675455	4110	4110	4110	4110	0
159	20241120	165500	265675455	4110	4110	4110	4110	0
160	20241120	165400	265675455	4110	4110	4110	4110	0
161	20241120	165300	265675455	4110	4110	4110	4110	0
162	20241120	165200	265675455	4110	4110	4110	4110	0
163	20241120	165100	265675455	4110	4110	4110	4110	0
164	20241120	165000	265675455	4110	4110	4110	4110	0
165	20241120	164900	265675455	4110	4110	4110	4110	0
166	20241120	164800	265675455	4110	4110	4110	4110	0
167	20241120	164700	265675455	4110	4110	4110	4110	0
168	20241120	164600	265675455	4110	4110	4110	4110	0
169	20241120	164500	265675455	4110	4110	4110	4110	0
170	20241120	164400	265675455	4110	4110	4110	4110	0
171	20241120	164300	265675455	4110	4110	4110	4110	0
172	20241120	164200	265675455	4110	4110	4110	4110	0
173	20241120	164100	265675455	4110	4110	4110	4110	0
174	20241120	164000	265675455	4110	4110	4110	4110	0
175	20241120	163900	265675455	4110	4110	4110	4110	0
176	20241120	163800	265675455	4110	4110	4110	4110	0
177	20241120	163700	265675455	4110	4110	4110	4110	0
178	20241120	163600	265675455	4110	4110	4110	4110	0
179	20241120	163500	265675455	4110	4110	4110	4110	0
180	20241120	163400	265675455	4110	4110	4110	4110	0
181	20241120	163300	265675455	4110	4110	4110	4110	0
182	20241120	163200	265675455	4110	4110	4110	4110	1485
183	20241120	163100	265675455	4110	4110	4110	4110	0
184	20241120	163000	265675455	4110	4110	4110	4110	0
185	20241120	162900	265675455	4110	4110	4110	4110	0
186	20241120	162800	265675455	4110	4110	4110	4110	0
187	20241120	162700	265675455	4110	4110	4110	4110	0
188	20241120	162600	265675455	4110	4110	4110	4110	0
189	20241120	162500	265675455	4110	4110	4110	4110	0
190	20241120	162400	265675455	4110	4110	4110	4110	0
191	20241120	162300	265675455	4110	4110	4110	4110	0
192	20241120	162200	265675455	4110	4110	4110	4110	0
193	20241120	162100	265675455	4110	4110	4110	4110	0
194	20241120	162000	265675455	4110	4110	4110	4110	0
195	20241120	161900	265675455	4110	4110	4110	4110	0
196	20241120	161800	265675455	4110	4110	4110	4110	0
197	20241120	161700	265675455	4110	4110	4110	4110	0
198	20241120	161600	265675455	4110	4110	4110	4110	0
199	20241120	161500	265675455	4110	4110	4110	4110	0
200	20241120	161400	265675455	4110	4110	4110	4110	0
201	20241120	161300	265675455	4110	4110	4110	4110	0
202	20241120	161200	265675455	4110	4110	4110	4110	0
203	20241120	161100	265675455	4110	4110	4110	4110	0
204	20241120	161000	265675455	4110	4110	4110	4110	0
205	20241120	160900	265675455	4110	4110	4110	4110	0
206	20241120	160800	265675455	4110	4110	4110	4110	0
207	20241120	160700	265675455	4110	4110	4110	4110	0
208	20241120	160600	265675455	4110	4110	4110	4110	0
209	20241120	160500	265675455	4110	4110	4110	4110	0
210	20241120	160400	265675455	4110	4110	4110	4110	0
211	20241120	160300	265675455	4110	4110	4110	4110	0
212	20241120	160200	265675455	4110	4110	4110	4110	1485
213	20241120	160100	265675455	4110	4110	4110	4110	0
214	20241120	160000	265675455	4110	4110	4110	4110	0
215	20241120	155900	265675455	4110	4110	4110	4110	0
216	20241120	155800	265675455	4110	4110	4110	4110	0
217	20241120	155700	265675455	4110	4110	4110	4110	0
218	20241120	155600	265675455	4110	4110	4110	4110	0
219	20241120	155500	265675455	4110	4110	4110	4110	0
220	20241120	155400	265675455	4110	4110	4110	4110	0
221	20241120	155300	265675455	4110	4110	4110	4110	0
222	20241120	155200	265675455	4110	4110	4110	4110	0
223	20241120	155100	265675455	4110	4110	4110	4110	0
224	20241120	155000	265675455	4110	4110	4110	4110	0
225	20241120	154900	265675455	4110	4110	4110	4110	0
226	20241120	154800	265675455	4110	4110	4110	4110	0
227	20241120	154700	265675455	4110	4110	4110	4110	0
228	20241120	154600	265675455	4110	4110	4110	4110	0
229	20241120	154500	265675455	4110	4110	4110	4110	0
230	20241120	154400	265675455	4110	4110	4110	4110	0
231	20241120	154300	265675455	4110	4110	4110	4110	0
232	20241120	154200	265675455	4110	4110	4110	4110	0
233	20241120	154100	265675455	4110	4110	4110	4110	0
234	20241120	154000	265675455	4110	4110	4110	4110	0
235	20241120	153900	265675455	4110	4110	4110	4110	0
236	20241120	153800	265675455	4110	4110	4110	4110	0
237	20241120	153700	265675455	4110	4110	4110	4110	0
238	20241120	153600	265675455	4110	4110	4110	4110	0
239	20241120	153500	265675455	4110	4110	4110	4110	0
240	20241120	153400	265675455	4110	4110	4110	4110	0
241	20241120	153300	265675455	4110	4110	4110	4110	0
242	20241120	153200	265675455	4110	4110	4110	4110	1485
243	20241120	153100	265675455	4110	4110	4110	4110	0
244	20241120	153000	265675455	4110	4110	4110	4110	1485
245	20241120	152900	259572105	4110	4110	4110	4110	0
246	20241120	152800	259572105	4110	4110	4110	4110	0
247	20241120	152700	259572105	4110	4110	4110	4110	0
248	20241120	152600	259572105	4110	4110	4110	4110	0
249	20241120	152500	259572105	4110	4110	4110	4110	0
250	20241120	152400	259572105	4110	4110	4110	4110	0
251	20241120	152300	259572105	4110	4110	4110	4110	0
252	20241120	152200	259572105	4110	4110	4110	4110	0
253	20241120	152100	259572105	4110	4110	4110	4110	0
254	20241120	152000	259572105	4110	4110	4110	4110	0
255	20241120	151900	259572105	4110	4110	4110	4110	8
256	20241120	151800	259539225	4110	4100	4110	4100	2058
257	20241120	151700	251101395	4100	4095	4100	4095	738
258	20241120	151600	248078785	4095	4095	4095	4095	0
259	20241120	151500	248078785	4095	4095	4095	4095	461
260	20241120	151400	246190990	4095	4095	4095	4095	0
261	20241120	151300	246190990	4095	4095	4095	4095	121
262	20241120	151200	245695495	4095	4095	4095	4095	98
263	20241120	151100	245294185	4090	4090	4090	4090	0
264	20241120	151000	245294185	4090	4090	4090	4090	0
265	20241120	150900	245294185	4090	4090	4090	4090	75
266	20241120	150800	244987435	4090	4090	4090	4090	100
267	20241120	150700	244578435	4090	4090	4090	4090	0
268	20241120	150600	244578435	4090	4090	4090	4090	5
269	20241120	150500	244557985	4090	4090	4090	4090	95
270	20241120	150400	244169435	4090	4090	4090	4090	5
271	20241120	150300	244148985	4090	4090	4090	4090	0
272	20241120	150200	244148985	4090	4090	4090	4090	0
273	20241120	150100	244148985	4090	4090	4090	4090	200
274	20241120	150000	243330985	4090	4095	4095	4090	1000
275	20241120	145900	239239245	4095	4095	4095	4095	0
276	20241120	145800	239239245	4095	4095	4095	4095	2100
277	20241120	145700	230639745	4100	4100	4100	4100	615
278	20241120	145600	228118245	4095	4095	4095	4095	0
279	20241120	145500	228118245	4095	4095	4095	4095	0
280	20241120	145400	228118245	4095	4095	4095	4095	0
281	20241120	145300	228118245	4095	4095	4095	4095	0
282	20241120	145200	228118245	4095	4095	4095	4095	0
283	20241120	145100	228118245	4095	4095	4095	4095	1
284	20241120	145000	228114150	4100	4100	4100	4100	0
285	20241120	144900	228114150	4100	4100	4100	4100	0
286	20241120	144800	228114150	4100	4100	4100	4100	1
287	20241120	144700	228110050	4095	4095	4095	4095	0
288	20241120	144600	228110050	4095	4095	4095	4095	500
289	20241120	144500	226062550	4095	4095	4095	4095	0
290	20241120	144400	226062550	4095	4095	4095	4095	21
291	20241120	144300	225976555	4095	4095	4095	4095	0
292	20241120	144200	225976555	4095	4095	4095	4095	200
293	20241120	144100	225157555	4095	4095	4095	4095	0
294	20241120	144000	225157555	4095	4095	4095	4095	0
295	20241120	143900	225157555	4095	4095	4095	4095	1
296	20241120	143800	225153460	4095	4095	4095	4095	0
297	20241120	143700	225153460	4095	4095	4095	4095	0
298	20241120	143600	225153460	4095	4095	4095	4095	3
299	20241120	143500	225141175	4100	4100	4100	4100	8
300	20241120	143400	225108375	4100	4100	4100	4100	0
301	20241120	143300	225108375	4100	4100	4100	4100	0
302	20241120	143200	225108375	4100	4100	4100	4100	17
303	20241120	143100	225038675	4100	4100	4100	4100	766
304	20241120	143000	221898075	4095	4095	4095	4095	0
305	20241120	142900	221898075	4095	4095	4095	4095	0
306	20241120	142800	221898075	4095	4095	4095	4095	0
307	20241120	142700	221898075	4095	4095	4095	4095	0
308	20241120	142600	221898075	4095	4095	4095	4095	0
309	20241120	142500	221898075	4095	4095	4095	4095	0
310	20241120	142400	221898075	4095	4095	4095	4095	150
311	20241120	142300	221283825	4085	4085	4085	4085	0
312	20241120	142200	221283825	4085	4085	4085	4085	0
313	20241120	142100	221283825	4085	4085	4085	4085	0
314	20241120	142000	221283825	4085	4085	4085	4085	0
315	20241120	141900	221283825	4085	4085	4085	4085	0
316	20241120	141800	221283825	4085	4085	4085	4085	0
317	20241120	141700	221283825	4085	4090	4090	4085	147
318	20241120	141600	220682660	4080	4080	4080	4080	0
319	20241120	141500	220682660	4080	4080	4080	4080	0
320	20241120	141400	220682660	4080	4080	4080	4080	0
321	20241120	141300	220682660	4080	4080	4080	4080	0
322	20241120	141200	220682660	4080	4080	4080	4080	0
323	20241120	141100	220682660	4080	4080	4080	4080	0
324	20241120	141000	220682660	4080	4080	4080	4080	0
325	20241120	140900	220682660	4080	4080	4080	4080	0
326	20241120	140800	220682660	4080	4080	4080	4080	0
327	20241120	140700	220682660	4080	4080	4080	4080	0
328	20241120	140600	220682660	4080	4080	4080	4080	0
329	20241120	140500	220682660	4080	4080	4080	4080	0
330	20241120	140400	220682660	4080	4080	4080	4080	0
331	20241120	140300	220682660	4080	4085	4085	4080	160
332	20241120	140200	220029285	4080	4080	4080	4080	0
333	20241120	140100	220029285	4080	4080	4080	4080	0
334	20241120	140000	220029285	4080	4080	4080	4080	0
335	20241120	135900	220029285	4080	4080	4080	4080	0
336	20241120	135800	220029285	4080	4080	4080	4080	0
337	20241120	135700	220029285	4080	4080	4080	4080	0
338	20241120	135600	220029285	4080	4080	4080	4080	0
339	20241120	135500	220029285	4080	4080	4080	4080	0
340	20241120	135400	220029285	4080	4080	4080	4080	0
341	20241120	135300	220029285	4080	4080	4080	4080	0
342	20241120	135200	220029285	4080	4080	4085	4080	45
343	20241120	135100	219845635	4080	4080	4080	4080	3
344	20241120	135000	219833395	4090	4090	4090	4090	0
345	20241120	134900	219833395	4090	4090	4090	4090	0
346	20241120	134800	219833395	4090	4090	4090	4090	0
347	20241120	134700	219833395	4090	4090	4090	4090	0
348	20241120	134600	219833395	4090	4090	4090	4090	0
349	20241120	134500	219833395	4090	4090	4090	4090	0
350	20241120	134400	219833395	4090	4090	4090	4090	0
351	20241120	134300	219833395	4090	4090	4090	4090	0
352	20241120	134200	219833395	4090	4090	4090	4090	6
353	20241120	134100	219808855	4075	4075	4075	4075	30
354	20241120	134000	219686605	4075	4075	4075	4075	0
355	20241120	133900	219686605	4075	4075	4075	4075	0
356	20241120	133800	219686605	4075	4075	4075	4075	10
357	20241120	133700	219645855	4105	4105	4105	4105	93
358	20241120	133600	219264090	4105	4105	4105	4105	0
359	20241120	133500	219264090	4105	4105	4105	4105	0
360	20241120	133400	219264090	4105	4105	4105	4105	0
361	20241120	133300	219264090	4105	4105	4105	4105	7
362	20241120	133200	219235355	4065	4065	4065	4065	0
363	20241120	133100	219235355	4065	4065	4065	4065	0
364	20241120	133000	219235355	4065	4065	4065	4065	0
365	20241120	132900	219235355	4065	4065	4065	4065	0
366	20241120	132800	219235355	4065	4065	4065	4065	0
367	20241120	132700	219235355	4065	4065	4065	4065	0
368	20241120	132600	219235355	4065	4065	4065	4065	0
369	20241120	132500	219235355	4065	4065	4065	4065	0
370	20241120	132400	219235355	4065	4065	4065	4065	0
371	20241120	132300	219235355	4065	4065	4065	4065	0
372	20241120	132200	219235355	4065	4065	4065	4065	0
373	20241120	132100	219235355	4065	4065	4065	4065	0
374	20241120	132000	219235355	4065	4065	4065	4065	0
375	20241120	131900	219235355	4065	4065	4065	4065	0
376	20241120	131800	219235355	4065	4065	4065	4065	0
377	20241120	131700	219235355	4065	4065	4065	4065	0
378	20241120	131600	219235355	4065	4065	4065	4065	0
379	20241120	131500	219235355	4065	4065	4065	4065	0
380	20241120	131400	219235355	4065	4065	4065	4065	0
381	20241120	131300	219235355	4065	4065	4065	4065	0
382	20241120	131200	219235355	4065	4065	4065	4065	0
383	20241120	131100	219235355	4065	4065	4065	4065	0
384	20241120	131000	219235355	4065	4065	4065	4065	0
385	20241120	130900	219235355	4065	4065	4065	4065	205
386	20241120	130800	218402030	4065	4065	4065	4065	0
387	20241120	130700	218402030	4065	4065	4065	4065	0
388	20241120	130600	218402030	4065	4065	4065	4065	0
389	20241120	130500	218402030	4065	4070	4070	4065	1854
390	20241120	130400	210860520	4070	4070	4070	4070	1000
391	20241120	130300	206790520	4070	4070	4070	4070	1000
392	20241120	130200	202720520	4070	4070	4070	4070	0
393	20241120	130100	202720520	4070	4075	4075	4070	1036
394	20241120	130000	198503500	4070	4070	4070	4070	1000
395	20241120	125900	194433500	4070	4070	4070	4070	0
396	20241120	125800	194433500	4070	4070	4070	4070	0
397	20241120	125700	194433500	4070	4070	4070	4070	0
398	20241120	125600	194433500	4070	4080	4080	4070	2000
399	20241120	125500	186279380	4085	4085	4085	4085	0
400	20241120	125400	186279380	4085	4085	4085	4085	2
401	20241120	125300	186271210	4085	4085	4085	4085	0
402	20241120	125200	186271210	4085	4085	4085	4085	607
403	20241120	125100	183791615	4085	4085	4085	4085	0
404	20241120	125000	183791615	4085	4085	4085	4085	203
405	20241120	124900	182962360	4090	4090	4090	4090	0
406	20241120	124800	182962360	4090	4090	4090	4090	20
407	20241120	124700	182880560	4090	4090	4090	4090	593
408	20241120	124600	180455190	4095	4095	4095	4095	0
409	20241120	124500	180455190	4095	4095	4095	4095	835
410	20241120	124400	177035865	4100	4100	4100	4100	68
411	20241120	124300	176757065	4100	4100	4100	4100	33
412	20241120	124200	176621765	4100	4100	4100	4100	0
413	20241120	124100	176621765	4100	4100	4100	4100	0
414	20241120	124000	176621765	4100	4100	4100	4100	0
415	20241120	123900	176621765	4100	4100	4100	4100	0
416	20241120	123800	176621765	4100	4100	4100	4100	0
417	20241120	123700	176621765	4100	4100	4100	4100	471
418	20241120	123600	174690665	4110	4110	4110	4110	0
419	20241120	123500	174690665	4110	4110	4110	4110	0
420	20241120	123400	174690665	4110	4110	4110	4110	0
421	20241120	123300	174690665	4110	4110	4110	4110	0
422	20241120	123200	174690665	4110	4110	4110	4110	0
423	20241120	123100	174690665	4110	4110	4110	4110	3
424	20241120	123000	174678335	4100	4100	4100	4100	0
425	20241120	122900	174678335	4100	4100	4100	4100	1
426	20241120	122800	174674235	4100	4100	4100	4100	6
427	20241120	122700	174649635	4100	4100	4100	4100	0
428	20241120	122600	174649635	4100	4100	4100	4100	0
429	20241120	122500	174649635	4100	4100	4100	4100	60
430	20241120	122400	174403635	4110	4110	4110	4110	0
431	20241120	122300	174403635	4110	4110	4110	4110	0
432	20241120	122200	174403635	4110	4110	4110	4110	0
433	20241120	122100	174403635	4110	4110	4110	4110	0
434	20241120	122000	174403635	4110	4110	4110	4110	0
435	20241120	121900	174403635	4110	4110	4110	4110	0
436	20241120	121800	174403635	4110	4110	4110	4110	0
437	20241120	121700	174403635	4110	4110	4110	4110	0
438	20241120	121600	174403635	4110	4110	4110	4110	0
439	20241120	121500	174403635	4110	4110	4110	4110	0
440	20241120	121400	174403635	4110	4110	4110	4110	0
441	20241120	121300	174403635	4110	4110	4110	4110	0
442	20241120	121200	174403635	4110	4105	4110	4105	18
443	20241120	121100	174329710	4100	4100	4100	4100	31
444	20241120	121000	174202610	4100	4100	4100	4100	0
445	20241120	120900	174202610	4100	4100	4100	4100	0
446	20241120	120800	174202610	4100	4100	4100	4100	0
447	20241120	120700	174202610	4100	4100	4100	4100	0
448	20241120	120600	174202610	4100	4100	4100	4100	0
449	20241120	120500	174202610	4100	4100	4100	4100	0
450	20241120	120400	174202610	4100	4100	4100	4100	0
451	20241120	120300	174202610	4100	4105	4105	4100	98
452	20241120	120200	173800365	4105	4105	4105	4105	0
453	20241120	120100	173800365	4105	4105	4105	4105	1
454	20241120	120000	173796260	4110	4110	4110	4110	0
455	20241120	115900	173796260	4110	4110	4110	4110	0
456	20241120	115800	173796260	4110	4110	4110	4110	0
457	20241120	115700	173796260	4110	4110	4110	4110	0
458	20241120	115600	173796260	4110	4110	4110	4110	0
459	20241120	115500	173796260	4110	4110	4110	4110	0
460	20241120	115400	173796260	4110	4110	4110	4110	0
461	20241120	115300	173796260	4110	4110	4110	4110	0
462	20241120	115200	173796260	4110	4110	4110	4110	0
463	20241120	115100	173796260	4110	4110	4110	4110	0
464	20241120	115000	173796260	4110	4110	4110	4110	0
465	20241120	114900	173796260	4110	4110	4110	4110	0
466	20241120	114800	173796260	4110	4110	4110	4110	0
467	20241120	114700	173796260	4110	4110	4110	4110	0
468	20241120	114600	173796260	4110	4110	4110	4110	0
469	20241120	114500	173796260	4110	4110	4110	4110	0
470	20241120	114400	173796260	4110	4110	4110	4110	0
471	20241120	114300	173796260	4110	4110	4110	4110	0
472	20241120	114200	173796260	4110	4110	4110	4110	0
473	20241120	114100	173796260	4110	4110	4110	4110	0
474	20241120	114000	173796260	4110	4110	4110	4110	0
475	20241120	113900	173796260	4110	4110	4110	4110	0
476	20241120	113800	173796260	4110	4110	4110	4110	336
477	20241120	113700	172415300	4090	4090	4090	4090	0
478	20241120	113600	172415300	4090	4090	4090	4090	0
479	20241120	113500	172415300	4090	4090	4090	4090	0
480	20241120	113400	172415300	4090	4090	4090	4090	0
481	20241120	113300	172415300	4090	4090	4090	4090	0
482	20241120	113200	172415300	4090	4090	4090	4090	0
483	20241120	113100	172415300	4090	4090	4090	4090	0
484	20241120	113000	172415300	4090	4090	4090	4090	0
485	20241120	112900	172415300	4090	4090	4090	4090	0
486	20241120	112800	172415300	4090	4090	4090	4090	1
487	20241120	112700	172411210	4110	4110	4110	4110	0
488	20241120	112600	172411210	4110	4110	4110	4110	0
489	20241120	112500	172411210	4110	4110	4110	4110	83
490	20241120	112400	172070080	4085	4085	4085	4085	0
491	20241120	112300	172070080	4085	4085	4085	4085	0
492	20241120	112200	172070080	4085	4085	4085	4085	0
493	20241120	112100	172070080	4085	4085	4085	4085	0
494	20241120	112000	172070080	4085	4085	4085	4085	0
495	20241120	111900	172070080	4085	4085	4085	4085	0
496	20241120	111800	172070080	4085	4085	4085	4085	101
497	20241120	111700	171657495	4085	4085	4085	4085	30
498	20241120	111600	171534945	4085	4085	4085	4085	0
499	20241120	111500	171534945	4085	4085	4085	4085	0
500	20241120	111400	171534945	4085	4085	4085	4085	0
501	20241120	111300	171534945	4085	4085	4085	4085	0
502	20241120	111200	171534945	4085	4085	4085	4085	300
503	20241120	111100	170309445	4080	4080	4080	4080	0
504	20241120	111000	170309445	4080	4080	4080	4080	0
505	20241120	110900	170309445	4080	4080	4080	4080	0
506	20241120	110800	170309445	4080	4080	4080	4080	0
507	20241120	110700	170309445	4080	4080	4080	4080	0
508	20241120	110600	170309445	4080	4080	4080	4080	0
509	20241120	110500	170309445	4080	4080	4080	4080	0
510	20241120	110400	170309445	4080	4080	4080	4080	0
511	20241120	110300	170309445	4080	4080	4080	4080	0
512	20241120	110200	170309445	4080	4080	4080	4080	0
513	20241120	110100	170309445	4080	4080	4080	4080	0
514	20241120	110000	170309445	4080	4080	4080	4080	0
515	20241120	105900	170309445	4080	4085	4085	4080	792
516	20241120	105800	167076210	4090	4090	4090	4090	456
517	20241120	105700	165211170	4090	4090	4090	4090	0
518	20241120	105600	165211170	4090	4090	4090	4090	0
519	20241120	105500	165211170	4090	4090	4090	4090	0
520	20241120	105400	165211170	4090	4090	4090	4090	0
521	20241120	105300	165211170	4090	4090	4090	4090	0
522	20241120	105200	165211170	4090	4090	4090	4090	0
523	20241120	105100	165211170	4090	4090	4090	4090	0
524	20241120	105000	165211170	4090	4090	4090	4090	0
525	20241120	104900	165211170	4090	4090	4090	4090	0
526	20241120	104800	165211170	4090	4090	4090	4090	0
527	20241120	104700	165211170	4090	4090	4090	4090	219
528	20241120	104600	164315460	4095	4095	4095	4095	0
529	20241120	104500	164315460	4095	4095	4095	4095	0
530	20241120	104400	164315460	4095	4095	4095	4095	0
531	20241120	104300	164315460	4095	4095	4095	4095	0
532	20241120	104200	164315460	4095	4095	4095	4095	0
533	20241120	104100	164315460	4095	4095	4095	4095	44
534	20241120	104000	164135280	4095	4095	4095	4095	0
535	20241120	103900	164135280	4095	4095	4095	4095	0
536	20241120	103800	164135280	4095	4095	4095	4095	0
537	20241120	103700	164135280	4095	4095	4095	4095	30
538	20241120	103600	164012430	4095	4095	4095	4095	33
539	20241120	103500	163877295	4105	4105	4105	4105	0
540	20241120	103400	163877295	4105	4105	4105	4105	0
541	20241120	103300	163877295	4105	4105	4105	4105	0
542	20241120	103200	163877295	4105	4100	4105	4100	2299
543	20241120	103100	154441850	4090	4090	4090	4090	0
544	20241120	103000	154441850	4090	4090	4090	4090	0
545	20241120	102900	154441850	4090	4090	4090	4090	8
546	20241120	102800	154409130	4100	4100	4100	4100	0
547	20241120	102700	154409130	4100	4100	4100	4100	210
548	20241120	102600	153548130	4100	4100	4100	4100	0
549	20241120	102500	153548130	4100	4100	4100	4100	387
550	20241120	102400	151961430	4090	4090	4090	4090	0
551	20241120	102300	151961430	4090	4090	4090	4090	0
552	20241120	102200	151961430	4090	4090	4090	4090	100
553	20241120	102100	151552430	4085	4085	4085	4085	0
554	20241120	102000	151552430	4085	4085	4085	4085	0
555	20241120	101900	151552430	4085	4085	4085	4085	0
556	20241120	101800	151552430	4085	4085	4085	4085	0
557	20241120	101700	151552430	4085	4085	4085	4085	0
558	20241120	101600	151552430	4085	4085	4085	4085	1580
559	20241120	101500	145098130	4085	4085	4085	4085	1361
560	20241120	101400	139538445	4085	4090	4090	4085	1361
561	20241120	101300	133973760	4100	4100	4100	4100	0
562	20241120	101200	133973760	4100	4100	4100	4100	10
563	20241120	101100	133932760	4085	4085	4085	4085	0
564	20241120	101000	133932760	4085	4085	4085	4085	100
565	20241120	100900	133524260	4070	4085	4085	4070	1814
566	20241120	100800	126135875	4090	4090	4090	4090	356
567	20241120	100700	124679835	4105	4105	4105	4105	0
568	20241120	100600	124679835	4105	4105	4105	4105	0
569	20241120	100500	124679835	4105	4105	4105	4105	0
570	20241120	100400	124679835	4105	4105	4105	4105	0
571	20241120	100300	124679835	4105	4105	4105	4105	0
572	20241120	100200	124679835	4105	4105	4105	4105	12
573	20241120	100100	124630575	4090	4090	4090	4090	10
574	20241120	100000	124589675	4090	4090	4090	4090	0
575	20241120	095900	124589675	4090	4090	4090	4090	0
576	20241120	095800	124589675	4090	4090	4090	4090	0
577	20241120	095700	124589675	4090	4090	4090	4090	40
578	20241120	095600	124426075	4085	4085	4085	4085	1
579	20241120	095500	124421990	4085	4085	4085	4085	45
580	20241120	095400	124238165	4085	4085	4085	4085	255
581	20241120	095300	123196490	4085	4085	4085	4085	6
582	20241120	095200	123171980	4085	4085	4085	4085	0
583	20241120	095100	123171980	4085	4085	4085	4085	2832
584	20241120	095000	111603260	4085	4105	4105	4085	7959
585	20241120	094900	79005505	4115	4115	4115	4115	0
586	20241120	094800	79005505	4115	4115	4115	4115	0
587	20241120	094700	79005505	4115	4110	4115	4105	431
588	20241120	094600	77234700	4115	4115	4115	4115	0
589	20241120	094500	77234700	4115	4115	4115	4115	1
590	20241120	094400	77230585	4115	4115	4115	4115	2
591	20241120	094300	77222355	4115	4115	4115	4115	0
592	20241120	094200	77222355	4115	4115	4115	4115	10
593	20241120	094100	77181205	4110	4110	4110	4110	60
594	20241120	094000	76934605	4115	4115	4115	4115	0
595	20241120	093900	76934605	4115	4115	4115	4115	0
596	20241120	093800	76934605	4115	4105	4115	4105	323
597	20241120	093700	75607660	4115	4115	4115	4115	0
598	20241120	093600	75607660	4115	4115	4115	4115	0
599	20241120	093500	75607660	4115	4115	4115	4115	0
600	20241120	093400	75607660	4115	4115	4115	4115	10
601	20241120	093300	75566510	4115	4105	4115	4105	106
602	20241120	093200	75131320	4105	4100	4105	4100	4
603	20241120	093100	75114910	4105	4105	4105	4105	595
604	20241120	093000	72672435	4115	4115	4115	4115	0
605	20241120	092900	72672435	4115	4110	4115	4110	7
606	20241120	092800	72643655	4105	4105	4105	4105	33
607	20241120	092700	72508190	4120	4120	4120	4120	0
608	20241120	092600	72508190	4120	4105	4120	4105	2
609	20241120	092500	72499965	4120	4110	4120	4105	152
610	20241120	092400	71875475	4120	4120	4120	4120	0
611	20241120	092300	71875475	4120	4120	4120	4120	5
612	20241120	092200	71854875	4105	4120	4120	4105	199
613	20241120	092100	71037950	4105	4110	4110	4105	100
614	20241120	092000	70627395	4120	4110	4120	4110	255
615	20241120	091900	69579325	4110	4110	4110	4110	0
616	20241120	091800	69579325	4110	4110	4110	4110	1
617	20241120	091700	69575215	4110	4110	4110	4110	33
618	20241120	091600	69439585	4145	4145	4145	4145	0
619	20241120	091500	69439585	4145	4145	4145	4145	0
620	20241120	091400	69439585	4145	4145	4145	4145	153
621	20241120	091300	68805400	4150	4150	4150	4150	0
622	20241120	091200	68805400	4150	4150	4150	4150	2
623	20241120	091100	68797100	4160	4150	4160	4150	4
624	20241120	091000	68780480	4110	4095	4110	4090	6112
625	20241120	090900	43679770	4095	4100	4100	4095	931
626	20241120	090800	39865310	4110	4110	4110	4100	17
627	20241120	090700	39795470	4105	4110	4110	4100	689
628	20241120	090600	36965325	4110	4110	4135	4110	637
629	20241120	090500	34344785	4130	4130	4130	4130	2
630	20241120	090400	34336525	4110	4110	4110	4110	2
631	20241120	090300	34328305	4145	4145	4145	4145	0
632	20241120	090200	34328305	4145	4145	4145	4145	0
633	20241120	090100	34328305	4145	4110	4145	4105	1608
634	20241120	090000	27711605	4105	4125	4125	4105	6727