KissMeData/013570/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185800	82599105	4355	4355	4355	4355	497
3	20241120	185700	82599105	4355	4355	4355	4355	0
4	20241120	185600	82599105	4355	4355	4355	4355	0
5	20241120	185500	82599105	4355	4355	4355	4355	0
6	20241120	185400	82599105	4355	4355	4355	4355	0
7	20241120	185300	82599105	4355	4355	4355	4355	0
8	20241120	185200	82599105	4355	4355	4355	4355	0
9	20241120	185100	82599105	4355	4355	4355	4355	0
10	20241120	185000	82599105	4355	4355	4355	4355	0
11	20241120	184900	82599105	4355	4355	4355	4355	0
12	20241120	184800	82599105	4355	4355	4355	4355	0
13	20241120	184700	82599105	4355	4355	4355	4355	0
14	20241120	184600	82599105	4355	4355	4355	4355	0
15	20241120	184500	82599105	4355	4355	4355	4355	0
16	20241120	184400	82599105	4355	4355	4355	4355	0
17	20241120	184300	82599105	4355	4355	4355	4355	0
18	20241120	184200	82599105	4355	4355	4355	4355	0
19	20241120	184100	82599105	4355	4355	4355	4355	0
20	20241120	184000	82599105	4355	4355	4355	4355	0
21	20241120	183900	82599105	4355	4355	4355	4355	0
22	20241120	183800	82599105	4355	4355	4355	4355	0
23	20241120	183700	82599105	4355	4355	4355	4355	0
24	20241120	183600	82599105	4355	4355	4355	4355	0
25	20241120	183500	82599105	4355	4355	4355	4355	0
26	20241120	183400	82599105	4355	4355	4355	4355	0
27	20241120	183300	82599105	4355	4355	4355	4355	0
28	20241120	183200	82599105	4355	4355	4355	4355	0
29	20241120	183100	82599105	4355	4355	4355	4355	0
30	20241120	183000	82599105	4355	4355	4355	4355	0
31	20241120	182900	82599105	4355	4355	4355	4355	0
32	20241120	182800	82599105	4355	4355	4355	4355	497
33	20241120	182700	82599105	4355	4355	4355	4355	0
34	20241120	182600	82599105	4355	4355	4355	4355	0
35	20241120	182500	82599105	4355	4355	4355	4355	0
36	20241120	182400	82599105	4355	4355	4355	4355	0
37	20241120	182300	82599105	4355	4355	4355	4355	0
38	20241120	182200	82599105	4355	4355	4355	4355	0
39	20241120	182100	82599105	4355	4355	4355	4355	0
40	20241120	182000	82599105	4355	4355	4355	4355	0
41	20241120	181900	82599105	4355	4355	4355	4355	0
42	20241120	181800	82599105	4355	4355	4355	4355	0
43	20241120	181700	82599105	4355	4355	4355	4355	0
44	20241120	181600	82599105	4355	4355	4355	4355	0
45	20241120	181500	82599105	4355	4355	4355	4355	0
46	20241120	181400	82599105	4355	4355	4355	4355	0
47	20241120	181300	82599105	4355	4355	4355	4355	0
48	20241120	181200	82599105	4355	4355	4355	4355	0
49	20241120	181100	82599105	4355	4355	4355	4355	0
50	20241120	181000	82599105	4355	4355	4355	4355	0
51	20241120	180900	82599105	4355	4355	4355	4355	0
52	20241120	180800	82599105	4355	4355	4355	4355	0
53	20241120	180700	82599105	4355	4355	4355	4355	0
54	20241120	180600	82599105	4355	4355	4355	4355	0
55	20241120	180500	82599105	4355	4355	4355	4355	0
56	20241120	180400	82599105	4355	4355	4355	4355	0
57	20241120	180300	82599105	4355	4355	4355	4355	0
58	20241120	180200	82599105	4355	4355	4355	4355	0
59	20241120	180100	82599105	4355	4355	4355	4355	0
60	20241120	180000	82599105	4355	4355	4355	4355	0
61	20241120	175900	82599105	4355	4355	4355	4355	0
62	20241120	175800	82599105	4355	4355	4355	4355	497
63	20241120	175700	82599105	4355	4355	4355	4355	0
64	20241120	175600	82599105	4355	4355	4355	4355	0
65	20241120	175500	82599105	4355	4355	4355	4355	0
66	20241120	175400	82599105	4355	4355	4355	4355	0
67	20241120	175300	82599105	4355	4355	4355	4355	0
68	20241120	175200	82599105	4355	4355	4355	4355	0
69	20241120	175100	82599105	4355	4355	4355	4355	0
70	20241120	175000	82599105	4355	4355	4355	4355	0
71	20241120	174900	82599105	4355	4355	4355	4355	0
72	20241120	174800	82599105	4355	4355	4355	4355	0
73	20241120	174700	82599105	4355	4355	4355	4355	0
74	20241120	174600	82599105	4355	4355	4355	4355	0
75	20241120	174500	82599105	4355	4355	4355	4355	0
76	20241120	174400	82599105	4355	4355	4355	4355	0
77	20241120	174300	82599105	4355	4355	4355	4355	0
78	20241120	174200	82599105	4355	4355	4355	4355	0
79	20241120	174100	82599105	4355	4355	4355	4355	0
80	20241120	174000	82599105	4355	4355	4355	4355	0
81	20241120	173900	82599105	4355	4355	4355	4355	0
82	20241120	173800	82599105	4355	4355	4355	4355	0
83	20241120	173700	82599105	4355	4355	4355	4355	0
84	20241120	173600	82599105	4355	4355	4355	4355	0
85	20241120	173500	82599105	4355	4355	4355	4355	0
86	20241120	173400	82599105	4355	4355	4355	4355	0
87	20241120	173300	82599105	4355	4355	4355	4355	0
88	20241120	173200	82599105	4355	4355	4355	4355	0
89	20241120	173100	82599105	4355	4355	4355	4355	0
90	20241120	173000	82599105	4355	4355	4355	4355	0
91	20241120	172900	82599105	4355	4355	4355	4355	0
92	20241120	172800	82599105	4355	4355	4355	4355	497
93	20241120	172700	82599105	4355	4355	4355	4355	0
94	20241120	172600	82599105	4355	4355	4355	4355	0
95	20241120	172500	82599105	4355	4355	4355	4355	0
96	20241120	172400	82599105	4355	4355	4355	4355	0
97	20241120	172300	82599105	4355	4355	4355	4355	0
98	20241120	172200	82599105	4355	4355	4355	4355	0
99	20241120	172100	82599105	4355	4355	4355	4355	0
100	20241120	172000	82599105	4355	4355	4355	4355	0
101	20241120	171900	82599105	4355	4355	4355	4355	0
102	20241120	171800	82599105	4355	4355	4355	4355	0
103	20241120	171700	82599105	4355	4355	4355	4355	0
104	20241120	171600	82599105	4355	4355	4355	4355	0
105	20241120	171500	82599105	4355	4355	4355	4355	0
106	20241120	171400	82599105	4355	4355	4355	4355	0
107	20241120	171300	82599105	4355	4355	4355	4355	0
108	20241120	171200	82599105	4355	4355	4355	4355	0
109	20241120	171100	82599105	4355	4355	4355	4355	0
110	20241120	171000	82599105	4355	4355	4355	4355	0
111	20241120	170900	82599105	4355	4355	4355	4355	0
112	20241120	170800	82599105	4355	4355	4355	4355	0
113	20241120	170700	82599105	4355	4355	4355	4355	0
114	20241120	170600	82599105	4355	4355	4355	4355	0
115	20241120	170500	82599105	4355	4355	4355	4355	0
116	20241120	170400	82599105	4355	4355	4355	4355	0
117	20241120	170300	82599105	4355	4355	4355	4355	0
118	20241120	170200	82599105	4355	4355	4355	4355	0
119	20241120	170100	82599105	4355	4355	4355	4355	0
120	20241120	170000	82599105	4355	4355	4355	4355	0
121	20241120	165900	82599105	4355	4355	4355	4355	0
122	20241120	165800	82599105	4355	4355	4355	4355	497
123	20241120	165700	82599105	4355	4355	4355	4355	0
124	20241120	165600	82599105	4355	4355	4355	4355	0
125	20241120	165500	82599105	4355	4355	4355	4355	0
126	20241120	165400	82599105	4355	4355	4355	4355	0
127	20241120	165300	82599105	4355	4355	4355	4355	0
128	20241120	165200	82599105	4355	4355	4355	4355	0
129	20241120	165100	82599105	4355	4355	4355	4355	0
130	20241120	165000	82599105	4355	4355	4355	4355	0
131	20241120	164900	82599105	4355	4355	4355	4355	0
132	20241120	164800	82599105	4355	4355	4355	4355	0
133	20241120	164700	82599105	4355	4355	4355	4355	0
134	20241120	164600	82599105	4355	4355	4355	4355	0
135	20241120	164500	82599105	4355	4355	4355	4355	0
136	20241120	164400	82599105	4355	4355	4355	4355	0
137	20241120	164300	82599105	4355	4355	4355	4355	0
138	20241120	164200	82599105	4355	4355	4355	4355	0
139	20241120	164100	82599105	4355	4355	4355	4355	0
140	20241120	164000	82599105	4355	4355	4355	4355	0
141	20241120	163900	82599105	4355	4355	4355	4355	0
142	20241120	163800	82599105	4355	4355	4355	4355	0
143	20241120	163700	82599105	4355	4355	4355	4355	0
144	20241120	163600	82599105	4355	4355	4355	4355	0
145	20241120	163500	82599105	4355	4355	4355	4355	0
146	20241120	163400	82599105	4355	4355	4355	4355	0
147	20241120	163300	82599105	4355	4355	4355	4355	0
148	20241120	163200	82599105	4355	4355	4355	4355	0
149	20241120	163100	82599105	4355	4355	4355	4355	0
150	20241120	163000	82599105	4355	4355	4355	4355	0
151	20241120	162900	82599105	4355	4355	4355	4355	0
152	20241120	162800	82599105	4355	4355	4355	4355	497
153	20241120	162700	82599105	4355	4355	4355	4355	0
154	20241120	162600	82599105	4355	4355	4355	4355	0
155	20241120	162500	82599105	4355	4355	4355	4355	0
156	20241120	162400	82599105	4355	4355	4355	4355	0
157	20241120	162300	82599105	4355	4355	4355	4355	0
158	20241120	162200	82599105	4355	4355	4355	4355	0
159	20241120	162100	82599105	4355	4355	4355	4355	0
160	20241120	162000	82599105	4355	4355	4355	4355	0
161	20241120	161900	82599105	4355	4355	4355	4355	0
162	20241120	161800	82599105	4355	4355	4355	4355	0
163	20241120	161700	82599105	4355	4355	4355	4355	0
164	20241120	161600	82599105	4355	4355	4355	4355	0
165	20241120	161500	82599105	4355	4355	4355	4355	0
166	20241120	161400	82599105	4355	4355	4355	4355	0
167	20241120	161300	82599105	4355	4355	4355	4355	0
168	20241120	161200	82599105	4355	4355	4355	4355	0
169	20241120	161100	82599105	4355	4355	4355	4355	0
170	20241120	161000	82599105	4355	4355	4355	4355	0
171	20241120	160900	82599105	4355	4355	4355	4355	0
172	20241120	160800	82599105	4355	4355	4355	4355	0
173	20241120	160700	82599105	4355	4355	4355	4355	0
174	20241120	160600	82599105	4355	4355	4355	4355	0
175	20241120	160500	82599105	4355	4355	4355	4355	0
176	20241120	160400	82599105	4355	4355	4355	4355	0
177	20241120	160300	82599105	4355	4355	4355	4355	0
178	20241120	160200	82599105	4355	4355	4355	4355	0
179	20241120	160100	82599105	4355	4355	4355	4355	0
180	20241120	160000	82599105	4355	4355	4355	4355	0
181	20241120	155900	82599105	4355	4355	4355	4355	0
182	20241120	155800	82599105	4355	4355	4355	4355	497
183	20241120	155700	82599105	4355	4355	4355	4355	0
184	20241120	155600	82599105	4355	4355	4355	4355	0
185	20241120	155500	82599105	4355	4355	4355	4355	0
186	20241120	155400	82599105	4355	4355	4355	4355	0
187	20241120	155300	82599105	4355	4355	4355	4355	0
188	20241120	155200	82599105	4355	4355	4355	4355	0
189	20241120	155100	82599105	4355	4355	4355	4355	0
190	20241120	155000	82599105	4355	4355	4355	4355	0
191	20241120	154900	82599105	4355	4355	4355	4355	0
192	20241120	154800	82599105	4355	4355	4355	4355	0
193	20241120	154700	82599105	4355	4355	4355	4355	0
194	20241120	154600	82599105	4355	4355	4355	4355	0
195	20241120	154500	82599105	4355	4355	4355	4355	0
196	20241120	154400	82599105	4355	4355	4355	4355	0
197	20241120	154300	82599105	4355	4355	4355	4355	0
198	20241120	154200	82599105	4355	4355	4355	4355	0
199	20241120	154100	82599105	4355	4355	4355	4355	0
200	20241120	154000	82599105	4355	4355	4355	4355	0
201	20241120	153900	82599105	4355	4355	4355	4355	0
202	20241120	153800	82599105	4355	4355	4355	4355	0
203	20241120	153700	82599105	4355	4355	4355	4355	0
204	20241120	153600	82599105	4355	4355	4355	4355	0
205	20241120	153500	82599105	4355	4355	4355	4355	0
206	20241120	153400	82599105	4355	4355	4355	4355	0
207	20241120	153300	82599105	4355	4355	4355	4355	0
208	20241120	153200	82599105	4355	4355	4355	4355	0
209	20241120	153100	82599105	4355	4355	4355	4355	0
210	20241120	153000	82599105	4355	4355	4355	4355	497
211	20241120	152900	80434670	4360	4360	4360	4360	0
212	20241120	152800	80434670	4360	4360	4360	4360	0
213	20241120	152700	80434670	4360	4360	4360	4360	0
214	20241120	152600	80434670	4360	4360	4360	4360	0
215	20241120	152500	80434670	4360	4360	4360	4360	0
216	20241120	152400	80434670	4360	4360	4360	4360	0
217	20241120	152300	80434670	4360	4360	4360	4360	0
218	20241120	152200	80434670	4360	4360	4360	4360	0
219	20241120	152100	80434670	4360	4360	4360	4360	0
220	20241120	152000	80434670	4360	4360	4360	4360	0
221	20241120	151900	80434670	4360	4360	4360	4360	5
222	20241120	151800	80412870	4365	4365	4365	4365	0
223	20241120	151700	80412870	4365	4360	4365	4360	85
224	20241120	151600	80042265	4360	4360	4360	4360	0
225	20241120	151500	80042265	4360	4360	4360	4360	0
226	20241120	151400	80042265	4360	4360	4360	4360	0
227	20241120	151300	80042265	4360	4360	4360	4360	0
228	20241120	151200	80042265	4360	4360	4360	4360	23
229	20241120	151100	79941985	4360	4360	4360	4360	0
230	20241120	151000	79941985	4360	4360	4360	4355	62
231	20241120	150900	79671725	4370	4370	4370	4370	1
232	20241120	150800	79667355	4360	4360	4360	4360	22
233	20241120	150700	79571435	4375	4375	4375	4375	0
234	20241120	150600	79571435	4375	4375	4375	4375	0
235	20241120	150500	79571435	4375	4375	4375	4375	0
236	20241120	150400	79571435	4375	4375	4375	4375	0
237	20241120	150300	79571435	4375	4375	4375	4375	2
238	20241120	150200	79562685	4355	4360	4360	4355	623
239	20241120	150100	76847855	4360	4360	4360	4360	0
240	20241120	150000	76847855	4360	4360	4360	4360	8
241	20241120	145900	76812975	4375	4375	4375	4375	1
242	20241120	145800	76808600	4375	4375	4375	4375	0
243	20241120	145700	76808600	4375	4375	4375	4375	1
244	20241120	145600	76804225	4360	4370	4370	4360	667
245	20241120	145500	73894170	4375	4375	4375	4375	0
246	20241120	145400	73894170	4375	4375	4375	4375	0
247	20241120	145300	73894170	4375	4375	4375	4375	0
248	20241120	145200	73894170	4375	4375	4375	4375	4
249	20241120	145100	73876670	4365	4365	4365	4365	0
250	20241120	145000	73876670	4365	4365	4365	4365	56
251	20241120	144900	73632230	4365	4370	4370	4365	11
252	20241120	144800	73584190	4375	4375	4375	4375	0
253	20241120	144700	73584190	4375	4375	4375	4375	0
254	20241120	144600	73584190	4375	4375	4375	4375	2
255	20241120	144500	73575440	4365	4370	4370	4365	300
256	20241120	144400	72265720	4370	4370	4370	4370	30
257	20241120	144300	72134620	4375	4375	4375	4375	0
258	20241120	144200	72134620	4375	4375	4375	4375	0
259	20241120	144100	72134620	4375	4375	4375	4375	0
260	20241120	144000	72134620	4375	4375	4375	4375	1
261	20241120	143900	72130245	4380	4380	4380	4380	0
262	20241120	143800	72130245	4380	4380	4380	4380	5
263	20241120	143700	72108345	4370	4370	4370	4370	0
264	20241120	143600	72108345	4370	4370	4370	4370	270
265	20241120	143500	70928445	4380	4380	4380	4380	0
266	20241120	143400	70928445	4380	4380	4380	4380	0
267	20241120	143300	70928445	4380	4380	4380	4380	0
268	20241120	143200	70928445	4380	4380	4380	4380	0
269	20241120	143100	70928445	4380	4380	4380	4380	0
270	20241120	143000	70928445	4380	4380	4380	4380	0
271	20241120	142900	70928445	4380	4380	4380	4380	0
272	20241120	142800	70928445	4380	4380	4380	4380	0
273	20241120	142700	70928445	4380	4380	4380	4380	0
274	20241120	142600	70928445	4380	4380	4380	4380	0
275	20241120	142500	70928445	4380	4380	4380	4380	0
276	20241120	142400	70928445	4380	4380	4380	4380	5
277	20241120	142300	70906545	4380	4380	4380	4380	0
278	20241120	142200	70906545	4380	4380	4380	4380	0
279	20241120	142100	70906545	4380	4380	4380	4380	0
280	20241120	142000	70906545	4380	4380	4380	4380	0
281	20241120	141900	70906545	4380	4380	4380	4380	1
282	20241120	141800	70902165	4370	4370	4370	4370	0
283	20241120	141700	70902165	4370	4370	4370	4370	0
284	20241120	141600	70902165	4370	4370	4370	4370	0
285	20241120	141500	70902165	4370	4370	4370	4370	0
286	20241120	141400	70902165	4370	4370	4370	4370	0
287	20241120	141300	70902165	4370	4370	4370	4370	0
288	20241120	141200	70902165	4370	4370	4370	4370	0
289	20241120	141100	70902165	4370	4370	4370	4370	35
290	20241120	141000	70749215	4405	4405	4405	4405	0
291	20241120	140900	70749215	4405	4405	4405	4405	0
292	20241120	140800	70749215	4405	4405	4405	4405	0
293	20241120	140700	70749215	4405	4405	4405	4405	0
294	20241120	140600	70749215	4405	4405	4405	4405	0
295	20241120	140500	70749215	4405	4405	4405	4405	0
296	20241120	140400	70749215	4405	4405	4405	4405	0
297	20241120	140300	70749215	4405	4405	4405	4405	0
298	20241120	140200	70749215	4405	4405	4405	4405	0
299	20241120	140100	70749215	4405	4405	4405	4405	0
300	20241120	140000	70749215	4405	4405	4405	4405	0
301	20241120	135900	70749215	4405	4405	4405	4405	0
302	20241120	135800	70749215	4405	4405	4405	4405	0
303	20241120	135700	70749215	4405	4405	4405	4405	0
304	20241120	135600	70749215	4405	4405	4405	4405	0
305	20241120	135500	70749215	4405	4405	4405	4405	0
306	20241120	135400	70749215	4405	4405	4405	4405	0
307	20241120	135300	70749215	4405	4375	4405	4375	900
308	20241120	135200	66803505	4370	4370	4370	4370	0
309	20241120	135100	66803505	4370	4370	4370	4370	0
310	20241120	135000	66803505	4370	4370	4370	4370	0
311	20241120	134900	66803505	4370	4370	4370	4370	0
312	20241120	134800	66803505	4370	4370	4370	4370	0
313	20241120	134700	66803505	4370	4370	4370	4370	0
314	20241120	134600	66803505	4370	4370	4370	4370	0
315	20241120	134500	66803505	4370	4370	4370	4370	50
316	20241120	134400	66585005	4375	4375	4375	4375	0
317	20241120	134300	66585005	4375	4375	4375	4375	0
318	20241120	134200	66585005	4375	4375	4375	4375	0
319	20241120	134100	66585005	4375	4375	4375	4375	20
320	20241120	134000	66497505	4370	4370	4370	4370	200
321	20241120	133900	65623505	4380	4380	4380	4380	0
322	20241120	133800	65623505	4380	4380	4380	4380	0
323	20241120	133700	65623505	4380	4380	4380	4380	0
324	20241120	133600	65623505	4380	4380	4380	4380	0
325	20241120	133500	65623505	4380	4380	4380	4380	0
326	20241120	133400	65623505	4380	4360	4380	4360	2
327	20241120	133300	65614765	4360	4360	4360	4360	0
328	20241120	133200	65614765	4360	4360	4360	4360	0
329	20241120	133100	65614765	4360	4360	4360	4360	1
330	20241120	133000	65610405	4360	4360	4360	4360	1
331	20241120	132900	65606045	4355	4355	4355	4355	1
332	20241120	132800	65601690	4355	4355	4355	4355	0
333	20241120	132700	65601690	4355	4355	4355	4355	289
334	20241120	132600	64343095	4355	4355	4355	4355	0
335	20241120	132500	64343095	4355	4355	4355	4355	0
336	20241120	132400	64343095	4355	4345	4355	4345	4
337	20241120	132300	64325705	4345	4350	4350	4345	458
338	20241120	132200	62334860	4355	4355	4355	4355	1
339	20241120	132100	62330505	4355	4355	4355	4355	0
340	20241120	132000	62330505	4355	4355	4355	4355	0
341	20241120	131900	62330505	4355	4355	4355	4355	0
342	20241120	131800	62330505	4355	4355	4355	4355	91
343	20241120	131700	61934200	4355	4355	4355	4355	195
344	20241120	131600	61084975	4360	4360	4360	4360	0
345	20241120	131500	61084975	4360	4360	4360	4360	13
346	20241120	131400	61028295	4360	4360	4360	4360	14
347	20241120	131300	60967255	4385	4385	4385	4385	0
348	20241120	131200	60967255	4385	4385	4385	4385	0
349	20241120	131100	60967255	4385	4385	4385	4385	0
350	20241120	131000	60967255	4385	4385	4385	4385	1
351	20241120	130900	60962870	4385	4385	4385	4385	0
352	20241120	130800	60962870	4385	4385	4385	4385	0
353	20241120	130700	60962870	4385	4385	4385	4385	0
354	20241120	130600	60962870	4385	4385	4385	4385	0
355	20241120	130500	60962870	4385	4385	4385	4385	0
356	20241120	130400	60962870	4385	4385	4385	4385	1
357	20241120	130300	60958485	4385	4385	4385	4385	0
358	20241120	130200	60958485	4385	4385	4385	4385	0
359	20241120	130100	60958485	4385	4385	4385	4385	0
360	20241120	130000	60958485	4385	4385	4385	4385	0
361	20241120	125900	60958485	4385	4360	4385	4360	2
362	20241120	125800	60949740	4355	4355	4355	4355	0
363	20241120	125700	60949740	4355	4355	4355	4355	0
364	20241120	125600	60949740	4355	4355	4355	4355	0
365	20241120	125500	60949740	4355	4355	4355	4355	0
366	20241120	125400	60949740	4355	4355	4355	4355	0
367	20241120	125300	60949740	4355	4355	4355	4355	0
368	20241120	125200	60949740	4355	4355	4355	4355	0
369	20241120	125100	60949740	4355	4355	4355	4355	24
370	20241120	125000	60845220	4360	4360	4360	4360	1
371	20241120	124900	60840860	4360	4360	4360	4360	0
372	20241120	124800	60840860	4360	4360	4360	4360	100
373	20241120	124700	60404860	4390	4390	4390	4390	0
374	20241120	124600	60404860	4390	4390	4390	4390	0
375	20241120	124500	60404860	4390	4390	4390	4390	0
376	20241120	124400	60404860	4390	4390	4390	4390	0
377	20241120	124300	60404860	4390	4390	4390	4390	0
378	20241120	124200	60404860	4390	4390	4390	4390	0
379	20241120	124100	60404860	4390	4390	4390	4390	0
380	20241120	124000	60404860	4390	4390	4390	4390	0
381	20241120	123900	60404860	4390	4390	4390	4390	0
382	20241120	123800	60404860	4390	4390	4390	4390	0
383	20241120	123700	60404860	4390	4390	4390	4390	0
384	20241120	123600	60404860	4390	4390	4390	4390	0
385	20241120	123500	60404860	4390	4390	4390	4390	0
386	20241120	123400	60404860	4390	4390	4390	4390	0
387	20241120	123300	60404860	4390	4390	4390	4390	0
388	20241120	123200	60404860	4390	4390	4390	4390	1
389	20241120	123100	60400470	4385	4385	4385	4385	0
390	20241120	123000	60400470	4385	4385	4385	4385	1
391	20241120	122900	60396085	4380	4380	4380	4380	0
392	20241120	122800	60396085	4380	4380	4380	4380	0
393	20241120	122700	60396085	4380	4380	4380	4380	0
394	20241120	122600	60396085	4380	4380	4380	4380	0
395	20241120	122500	60396085	4380	4380	4380	4380	0
396	20241120	122400	60396085	4380	4380	4380	4380	0
397	20241120	122300	60396085	4380	4375	4380	4375	81
398	20241120	122200	60041415	4360	4360	4360	4360	32
399	20241120	122100	59901895	4380	4380	4380	4380	0
400	20241120	122000	59901895	4380	4380	4380	4380	0
401	20241120	121900	59901895	4380	4380	4380	4380	0
402	20241120	121800	59901895	4380	4380	4380	4380	0
403	20241120	121700	59901895	4380	4360	4380	4360	2
404	20241120	121600	59893155	4360	4360	4360	4360	106
405	20241120	121500	59430995	4395	4395	4395	4395	0
406	20241120	121400	59430995	4395	4395	4395	4395	0
407	20241120	121300	59430995	4395	4380	4395	4380	710
408	20241120	121200	56317660	4380	4380	4380	4380	3
409	20241120	121100	56304520	4375	4375	4375	4375	64
410	20241120	121000	56024520	4375	4375	4375	4375	51
411	20241120	120900	55801395	4370	4370	4370	4370	30
412	20241120	120800	55670295	4370	4370	4370	4370	0
413	20241120	120700	55670295	4370	4370	4370	4370	0
414	20241120	120600	55670295	4370	4370	4370	4370	0
415	20241120	120500	55670295	4370	4370	4370	4370	100
416	20241120	120400	55233295	4370	4370	4370	4370	0
417	20241120	120300	55233295	4370	4370	4370	4370	0
418	20241120	120200	55233295	4370	4370	4370	4370	0
419	20241120	120100	55233295	4370	4370	4370	4370	0
420	20241120	120000	55233295	4370	4370	4370	4370	0
421	20241120	115900	55233295	4370	4370	4370	4370	0
422	20241120	115800	55233295	4370	4370	4370	4370	0
423	20241120	115700	55233295	4370	4370	4370	4370	1
424	20241120	115600	55228925	4355	4355	4355	4355	0
425	20241120	115500	55228925	4355	4355	4355	4355	1
426	20241120	115400	55224570	4365	4365	4365	4365	0
427	20241120	115300	55224570	4365	4365	4365	4365	0
428	20241120	115200	55224570	4365	4365	4365	4365	0
429	20241120	115100	55224570	4365	4365	4365	4365	0
430	20241120	115000	55224570	4365	4365	4365	4365	1
431	20241120	114900	55220205	4360	4360	4360	4360	0
432	20241120	114800	55220205	4360	4360	4360	4360	0
433	20241120	114700	55220205	4360	4360	4360	4360	679
434	20241120	114600	52259765	4365	4365	4365	4365	0
435	20241120	114500	52259765	4365	4365	4365	4365	0
436	20241120	114400	52259765	4365	4365	4365	4365	0
437	20241120	114300	52259765	4365	4365	4365	4365	0
438	20241120	114200	52259765	4365	4365	4365	4365	353
439	20241120	114100	50718920	4360	4360	4360	4360	0
440	20241120	114000	50718920	4360	4360	4360	4360	0
441	20241120	113900	50718920	4360	4360	4360	4360	0
442	20241120	113800	50718920	4360	4360	4360	4360	0
443	20241120	113700	50718920	4360	4360	4360	4360	0
444	20241120	113600	50718920	4360	4360	4360	4360	0
445	20241120	113500	50718920	4360	4360	4360	4360	0
446	20241120	113400	50718920	4360	4360	4360	4360	0
447	20241120	113300	50718920	4360	4360	4360	4360	0
448	20241120	113200	50718920	4360	4360	4360	4360	0
449	20241120	113100	50718920	4360	4360	4360	4360	314
450	20241120	113000	49349880	4365	4365	4365	4365	1
451	20241120	112900	49345515	4365	4365	4365	4365	0
452	20241120	112800	49345515	4365	4365	4365	4365	3
453	20241120	112700	49332420	4360	4360	4360	4360	0
454	20241120	112600	49332420	4360	4360	4360	4360	10
455	20241120	112500	49288820	4365	4365	4365	4365	0
456	20241120	112400	49288820	4365	4365	4365	4365	2
457	20241120	112300	49280090	4365	4365	4365	4365	1
458	20241120	112200	49275725	4360	4360	4360	4360	834
459	20241120	112100	45639485	4360	4360	4360	4360	0
460	20241120	112000	45639485	4360	4360	4360	4360	0
461	20241120	111900	45639485	4360	4360	4360	4360	2
462	20241120	111800	45630765	4360	4360	4360	4360	0
463	20241120	111700	45630765	4360	4360	4360	4360	0
464	20241120	111600	45630765	4360	4360	4360	4360	0
465	20241120	111500	45630765	4360	4360	4360	4360	0
466	20241120	111400	45630765	4360	4360	4360	4360	12
467	20241120	111300	45578445	4360	4360	4360	4360	0
468	20241120	111200	45578445	4360	4360	4360	4360	0
469	20241120	111100	45578445	4360	4360	4360	4360	0
470	20241120	111000	45578445	4360	4360	4360	4360	1
471	20241120	110900	45574085	4350	4350	4350	4350	207
472	20241120	110800	44673635	4350	4350	4350	4350	0
473	20241120	110700	44673635	4350	4350	4350	4350	0
474	20241120	110600	44673635	4350	4350	4350	4350	0
475	20241120	110500	44673635	4350	4350	4350	4350	8
476	20241120	110400	44638835	4350	4350	4350	4350	7
477	20241120	110300	44608385	4360	4360	4360	4360	0
478	20241120	110200	44608385	4360	4350	4360	4350	71
479	20241120	110100	44299525	4360	4360	4360	4360	0
480	20241120	110000	44299525	4360	4360	4360	4360	0
481	20241120	105900	44299525	4360	4360	4360	4360	0
482	20241120	105800	44299525	4360	4360	4360	4360	0
483	20241120	105700	44299525	4360	4360	4360	4360	0
484	20241120	105600	44299525	4360	4360	4360	4360	0
485	20241120	105500	44299525	4360	4360	4360	4360	3
486	20241120	105400	44286445	4360	4360	4360	4360	0
487	20241120	105300	44286445	4360	4360	4360	4360	0
488	20241120	105200	44286445	4360	4360	4360	4360	0
489	20241120	105100	44286445	4360	4360	4360	4360	0
490	20241120	105000	44286445	4360	4360	4360	4360	1
491	20241120	104900	44282085	4360	4360	4360	4360	0
492	20241120	104800	44282085	4360	4360	4360	4360	10
493	20241120	104700	44238485	4360	4360	4360	4360	0
494	20241120	104600	44238485	4360	4360	4360	4360	0
495	20241120	104500	44238485	4360	4360	4360	4360	0
496	20241120	104400	44238485	4360	4360	4360	4360	4
497	20241120	104300	44221045	4360	4360	4360	4360	0
498	20241120	104200	44221045	4360	4360	4360	4360	0
499	20241120	104100	44221045	4360	4360	4360	4360	0
500	20241120	104000	44221045	4360	4360	4360	4360	0
501	20241120	103900	44221045	4360	4360	4360	4360	0
502	20241120	103800	44221045	4360	4360	4360	4360	0
503	20241120	103700	44221045	4360	4360	4360	4360	0
504	20241120	103600	44221045	4360	4360	4360	4360	0
505	20241120	103500	44221045	4360	4360	4360	4360	10
506	20241120	103400	44177445	4360	4360	4360	4360	0
507	20241120	103300	44177445	4360	4360	4360	4360	0
508	20241120	103200	44177445	4360	4360	4360	4360	0
509	20241120	103100	44177445	4360	4345	4360	4340	693
510	20241120	103000	41169500	4360	4360	4360	4360	0
511	20241120	102900	41169500	4360	4360	4360	4360	0
512	20241120	102800	41169500	4360	4360	4360	4360	0
513	20241120	102700	41169500	4360	4360	4360	4360	1
514	20241120	102600	41165140	4345	4345	4345	4345	0
515	20241120	102500	41165140	4345	4345	4345	4345	0
516	20241120	102400	41165140	4345	4345	4345	4345	0
517	20241120	102300	41165140	4345	4345	4345	4345	0
518	20241120	102200	41165140	4345	4345	4345	4345	0
519	20241120	102100	41165140	4345	4345	4345	4345	0
520	20241120	102000	41165140	4345	4350	4350	4345	200
521	20241120	101900	40296120	4355	4355	4355	4355	0
522	20241120	101800	40296120	4355	4355	4355	4350	126
523	20241120	101700	39747430	4360	4360	4360	4360	6
524	20241120	101600	39721270	4360	4360	4360	4360	0
525	20241120	101500	39721270	4360	4360	4360	4360	0
526	20241120	101400	39721270	4360	4360	4360	4360	0
527	20241120	101300	39721270	4360	4360	4360	4360	0
528	20241120	101200	39721270	4360	4360	4360	4360	0
529	20241120	101100	39721270	4360	4360	4360	4360	0
530	20241120	101000	39721270	4360	4360	4360	4360	0
531	20241120	100900	39721270	4360	4360	4360	4360	0
532	20241120	100800	39721270	4360	4360	4360	4360	0
533	20241120	100700	39721270	4360	4360	4360	4360	45
534	20241120	100600	39525070	4360	4360	4360	4360	0
535	20241120	100500	39525070	4360	4360	4360	4360	101
536	20241120	100400	39084710	4360	4360	4360	4360	100
537	20241120	100300	38648710	4360	4360	4360	4360	0
538	20241120	100200	38648710	4360	4360	4360	4360	11
539	20241120	100100	38600750	4360	4360	4360	4360	1
540	20241120	100000	38596390	4340	4345	4345	4340	50
541	20241120	095900	38379280	4345	4345	4345	4345	0
542	20241120	095800	38379280	4345	4345	4345	4345	0
543	20241120	095700	38379280	4345	4345	4345	4345	1
544	20241120	095600	38374935	4345	4345	4345	4345	0
545	20241120	095500	38374935	4345	4345	4345	4345	5
546	20241120	095400	38353210	4345	4345	4345	4345	20
547	20241120	095300	38266310	4340	4340	4340	4335	459
548	20241120	095200	36276490	4340	4340	4340	4340	205
549	20241120	095100	35386790	4345	4345	4345	4345	0
550	20241120	095000	35386790	4345	4355	4355	4345	683
551	20241120	094900	32415140	4360	4360	4360	4360	100
552	20241120	094800	31979140	4360	4360	4360	4360	65
553	20241120	094700	31695740	4360	4365	4365	4360	78
554	20241120	094600	31355650	4365	4365	4365	4365	0
555	20241120	094500	31355650	4365	4365	4365	4365	0
556	20241120	094400	31355650	4365	4365	4365	4365	0
557	20241120	094300	31355650	4365	4365	4365	4365	0
558	20241120	094200	31355650	4365	4365	4365	4365	0
559	20241120	094100	31355650	4365	4365	4365	4365	0
560	20241120	094000	31355650	4365	4365	4365	4365	1256
561	20241120	093900	25873210	4365	4360	4365	4360	78
562	20241120	093800	25533125	4355	4355	4355	4355	0
563	20241120	093700	25533125	4355	4355	4355	4355	10
564	20241120	093600	25489575	4355	4355	4355	4355	10
565	20241120	093500	25446025	4355	4355	4355	4355	3
566	20241120	093400	25432960	4350	4350	4350	4350	4
567	20241120	093300	25415560	4360	4350	4360	4350	271
568	20241120	093200	24236600	4350	4360	4360	4350	406
569	20241120	093100	22468750	4360	4395	4395	4360	885
570	20241120	093000	18604955	4370	4370	4370	4370	2
571	20241120	092900	18596215	4390	4390	4390	4390	25
572	20241120	092800	18486465	4395	4395	4395	4395	10
573	20241120	092700	18442515	4370	4370	4370	4370	0
574	20241120	092600	18442515	4370	4370	4370	4370	0
575	20241120	092500	18442515	4370	4370	4370	4370	1
576	20241120	092400	18438145	4370	4395	4395	4370	16
577	20241120	092300	18367925	4365	4365	4365	4365	1
578	20241120	092200	18363560	4365	4365	4365	4365	0
579	20241120	092100	18363560	4365	4365	4365	4365	0
580	20241120	092000	18363560	4365	4370	4370	4365	1889
581	20241120	091900	10108640	4370	4375	4375	4370	325
582	20241120	091800	8686840	4375	4380	4380	4375	165
583	20241120	091700	7964180	4380	4380	4380	4380	0
584	20241120	091600	7964180	4380	4380	4380	4380	0
585	20241120	091500	7964180	4380	4385	4385	4380	26
586	20241120	091400	7850175	4385	4390	4390	4385	7
587	20241120	091300	7819455	4390	4390	4390	4390	0
588	20241120	091200	7819455	4390	4390	4390	4390	0
589	20241120	091100	7819455	4390	4390	4390	4390	33
590	20241120	091000	7674585	4405	4405	4405	4405	0
591	20241120	090900	7674585	4405	4405	4405	4405	0
592	20241120	090800	7674585	4405	4400	4405	4395	386
593	20241120	090700	5976240	4405	4405	4405	4405	7
594	20241120	090600	5945405	4405	4405	4405	4405	0
595	20241120	090500	5945405	4405	4405	4405	4405	0
596	20241120	090400	5945405	4405	4405	4405	4405	0
597	20241120	090300	5945405	4405	4395	4405	4395	6
598	20241120	090200	5919025	4405	4400	4415	4395	1227
599	20241120	090100	519935	4400	4415	4415	4400	85
600	20241120	090000	145520	4400	4410	4410	4400	33