KissMeData/039340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192200	209908650	5930	5930	5930	5930	943
3	20241120	192100	209908650	5930	5930	5930	5930	0
4	20241120	192000	209908650	5930	5930	5930	5930	0
5	20241120	191900	209908650	5930	5930	5930	5930	0
6	20241120	191800	209908650	5930	5930	5930	5930	0
7	20241120	191700	209908650	5930	5930	5930	5930	0
8	20241120	191600	209908650	5930	5930	5930	5930	0
9	20241120	191500	209908650	5930	5930	5930	5930	0
10	20241120	191400	209908650	5930	5930	5930	5930	0
11	20241120	191300	209908650	5930	5930	5930	5930	0
12	20241120	191200	209908650	5930	5930	5930	5930	0
13	20241120	191100	209908650	5930	5930	5930	5930	0
14	20241120	191000	209908650	5930	5930	5930	5930	0
15	20241120	190900	209908650	5930	5930	5930	5930	0
16	20241120	190800	209908650	5930	5930	5930	5930	0
17	20241120	190700	209908650	5930	5930	5930	5930	0
18	20241120	190600	209908650	5930	5930	5930	5930	0
19	20241120	190500	209908650	5930	5930	5930	5930	0
20	20241120	190400	209908650	5930	5930	5930	5930	0
21	20241120	190300	209908650	5930	5930	5930	5930	0
22	20241120	190200	209908650	5930	5930	5930	5930	0
23	20241120	190100	209908650	5930	5930	5930	5930	0
24	20241120	190000	209908650	5930	5930	5930	5930	0
25	20241120	185900	209908650	5930	5930	5930	5930	0
26	20241120	185800	209908650	5930	5930	5930	5930	0
27	20241120	185700	209908650	5930	5930	5930	5930	0
28	20241120	185600	209908650	5930	5930	5930	5930	0
29	20241120	185500	209908650	5930	5930	5930	5930	0
30	20241120	185400	209908650	5930	5930	5930	5930	0
31	20241120	185300	209908650	5930	5930	5930	5930	0
32	20241120	185200	209908650	5930	5930	5930	5930	943
33	20241120	185100	209908650	5930	5930	5930	5930	0
34	20241120	185000	209908650	5930	5930	5930	5930	0
35	20241120	184900	209908650	5930	5930	5930	5930	0
36	20241120	184800	209908650	5930	5930	5930	5930	0
37	20241120	184700	209908650	5930	5930	5930	5930	0
38	20241120	184600	209908650	5930	5930	5930	5930	0
39	20241120	184500	209908650	5930	5930	5930	5930	0
40	20241120	184400	209908650	5930	5930	5930	5930	0
41	20241120	184300	209908650	5930	5930	5930	5930	0
42	20241120	184200	209908650	5930	5930	5930	5930	0
43	20241120	184100	209908650	5930	5930	5930	5930	0
44	20241120	184000	209908650	5930	5930	5930	5930	0
45	20241120	183900	209908650	5930	5930	5930	5930	0
46	20241120	183800	209908650	5930	5930	5930	5930	0
47	20241120	183700	209908650	5930	5930	5930	5930	0
48	20241120	183600	209908650	5930	5930	5930	5930	0
49	20241120	183500	209908650	5930	5930	5930	5930	0
50	20241120	183400	209908650	5930	5930	5930	5930	0
51	20241120	183300	209908650	5930	5930	5930	5930	0
52	20241120	183200	209908650	5930	5930	5930	5930	0
53	20241120	183100	209908650	5930	5930	5930	5930	0
54	20241120	183000	209908650	5930	5930	5930	5930	0
55	20241120	182900	209908650	5930	5930	5930	5930	0
56	20241120	182800	209908650	5930	5930	5930	5930	0
57	20241120	182700	209908650	5930	5930	5930	5930	0
58	20241120	182600	209908650	5930	5930	5930	5930	0
59	20241120	182500	209908650	5930	5930	5930	5930	0
60	20241120	182400	209908650	5930	5930	5930	5930	0
61	20241120	182300	209908650	5930	5930	5930	5930	0
62	20241120	182200	209908650	5930	5930	5930	5930	943
63	20241120	182100	209908650	5930	5930	5930	5930	0
64	20241120	182000	209908650	5930	5930	5930	5930	0
65	20241120	181900	209908650	5930	5930	5930	5930	0
66	20241120	181800	209908650	5930	5930	5930	5930	0
67	20241120	181700	209908650	5930	5930	5930	5930	0
68	20241120	181600	209908650	5930	5930	5930	5930	0
69	20241120	181500	209908650	5930	5930	5930	5930	0
70	20241120	181400	209908650	5930	5930	5930	5930	0
71	20241120	181300	209908650	5930	5930	5930	5930	0
72	20241120	181200	209908650	5930	5930	5930	5930	0
73	20241120	181100	209908650	5930	5930	5930	5930	0
74	20241120	181000	209908650	5930	5930	5930	5930	0
75	20241120	180900	209908650	5930	5930	5930	5930	0
76	20241120	180800	209908650	5930	5930	5930	5930	0
77	20241120	180700	209908650	5930	5930	5930	5930	0
78	20241120	180600	209908650	5930	5930	5930	5930	0
79	20241120	180500	209908650	5930	5930	5930	5930	0
80	20241120	180400	209908650	5930	5930	5930	5930	0
81	20241120	180300	209908650	5930	5930	5930	5930	0
82	20241120	180200	209908650	5930	5930	5930	5930	0
83	20241120	180100	209908650	5930	5930	5930	5930	0
84	20241120	180000	209908650	5930	5930	5930	5930	0
85	20241120	175900	209908650	5930	5930	5930	5930	0
86	20241120	175800	209908650	5930	5930	5930	5930	0
87	20241120	175700	209908650	5930	5930	5930	5930	0
88	20241120	175600	209908650	5930	5930	5930	5930	0
89	20241120	175500	209908650	5930	5930	5930	5930	0
90	20241120	175400	209908650	5930	5930	5930	5930	0
91	20241120	175300	209908650	5930	5930	5930	5930	0
92	20241120	175200	209908650	5930	5930	5930	5930	943
93	20241120	175100	209908650	5930	5930	5930	5930	0
94	20241120	175000	209908650	5930	5930	5930	5930	0
95	20241120	174900	209908650	5930	5930	5930	5930	0
96	20241120	174800	209908650	5930	5930	5930	5930	0
97	20241120	174700	209908650	5930	5930	5930	5930	0
98	20241120	174600	209908650	5930	5930	5930	5930	0
99	20241120	174500	209908650	5930	5930	5930	5930	0
100	20241120	174400	209908650	5930	5930	5930	5930	0
101	20241120	174300	209908650	5930	5930	5930	5930	0
102	20241120	174200	209908650	5930	5930	5930	5930	0
103	20241120	174100	209908650	5930	5930	5930	5930	0
104	20241120	174000	209908650	5930	5930	5930	5930	0
105	20241120	173900	209908650	5930	5930	5930	5930	0
106	20241120	173800	209908650	5930	5930	5930	5930	0
107	20241120	173700	209908650	5930	5930	5930	5930	0
108	20241120	173600	209908650	5930	5930	5930	5930	0
109	20241120	173500	209908650	5930	5930	5930	5930	0
110	20241120	173400	209908650	5930	5930	5930	5930	0
111	20241120	173300	209908650	5930	5930	5930	5930	0
112	20241120	173200	209908650	5930	5930	5930	5930	0
113	20241120	173100	209908650	5930	5930	5930	5930	0
114	20241120	173000	209908650	5930	5930	5930	5930	0
115	20241120	172900	209908650	5930	5930	5930	5930	0
116	20241120	172800	209908650	5930	5930	5930	5930	0
117	20241120	172700	209908650	5930	5930	5930	5930	0
118	20241120	172600	209908650	5930	5930	5930	5930	0
119	20241120	172500	209908650	5930	5930	5930	5930	0
120	20241120	172400	209908650	5930	5930	5930	5930	0
121	20241120	172300	209908650	5930	5930	5930	5930	0
122	20241120	172200	209908650	5930	5930	5930	5930	943
123	20241120	172100	209908650	5930	5930	5930	5930	0
124	20241120	172000	209908650	5930	5930	5930	5930	0
125	20241120	171900	209908650	5930	5930	5930	5930	0
126	20241120	171800	209908650	5930	5930	5930	5930	0
127	20241120	171700	209908650	5930	5930	5930	5930	0
128	20241120	171600	209908650	5930	5930	5930	5930	0
129	20241120	171500	209908650	5930	5930	5930	5930	0
130	20241120	171400	209908650	5930	5930	5930	5930	0
131	20241120	171300	209908650	5930	5930	5930	5930	0
132	20241120	171200	209908650	5930	5930	5930	5930	0
133	20241120	171100	209908650	5930	5930	5930	5930	0
134	20241120	171000	209908650	5930	5930	5930	5930	0
135	20241120	170900	209908650	5930	5930	5930	5930	0
136	20241120	170800	209908650	5930	5930	5930	5930	0
137	20241120	170700	209908650	5930	5930	5930	5930	0
138	20241120	170600	209908650	5930	5930	5930	5930	0
139	20241120	170500	209908650	5930	5930	5930	5930	0
140	20241120	170400	209908650	5930	5930	5930	5930	0
141	20241120	170300	209908650	5930	5930	5930	5930	0
142	20241120	170200	209908650	5930	5930	5930	5930	0
143	20241120	170100	209908650	5930	5930	5930	5930	0
144	20241120	170000	209908650	5930	5930	5930	5930	0
145	20241120	165900	209908650	5930	5930	5930	5930	0
146	20241120	165800	209908650	5930	5930	5930	5930	0
147	20241120	165700	209908650	5930	5930	5930	5930	0
148	20241120	165600	209908650	5930	5930	5930	5930	0
149	20241120	165500	209908650	5930	5930	5930	5930	0
150	20241120	165400	209908650	5930	5930	5930	5930	0
151	20241120	165300	209908650	5930	5930	5930	5930	0
152	20241120	165200	209908650	5930	5930	5930	5930	943
153	20241120	165100	209908650	5930	5930	5930	5930	0
154	20241120	165000	209908650	5930	5930	5930	5930	0
155	20241120	164900	209908650	5930	5930	5930	5930	0
156	20241120	164800	209908650	5930	5930	5930	5930	0
157	20241120	164700	209908650	5930	5930	5930	5930	0
158	20241120	164600	209908650	5930	5930	5930	5930	0
159	20241120	164500	209908650	5930	5930	5930	5930	0
160	20241120	164400	209908650	5930	5930	5930	5930	0
161	20241120	164300	209908650	5930	5930	5930	5930	0
162	20241120	164200	209908650	5930	5930	5930	5930	0
163	20241120	164100	209908650	5930	5930	5930	5930	0
164	20241120	164000	209908650	5930	5930	5930	5930	0
165	20241120	163900	209908650	5930	5930	5930	5930	0
166	20241120	163800	209908650	5930	5930	5930	5930	0
167	20241120	163700	209908650	5930	5930	5930	5930	0
168	20241120	163600	209908650	5930	5930	5930	5930	0
169	20241120	163500	209908650	5930	5930	5930	5930	0
170	20241120	163400	209908650	5930	5930	5930	5930	0
171	20241120	163300	209908650	5930	5930	5930	5930	0
172	20241120	163200	209908650	5930	5930	5930	5930	0
173	20241120	163100	209908650	5930	5930	5930	5930	0
174	20241120	163000	209908650	5930	5930	5930	5930	0
175	20241120	162900	209908650	5930	5930	5930	5930	0
176	20241120	162800	209908650	5930	5930	5930	5930	0
177	20241120	162700	209908650	5930	5930	5930	5930	0
178	20241120	162600	209908650	5930	5930	5930	5930	0
179	20241120	162500	209908650	5930	5930	5930	5930	0
180	20241120	162400	209908650	5930	5930	5930	5930	0
181	20241120	162300	209908650	5930	5930	5930	5930	0
182	20241120	162200	209908650	5930	5930	5930	5930	943
183	20241120	162100	209908650	5930	5930	5930	5930	0
184	20241120	162000	209908650	5930	5930	5930	5930	0
185	20241120	161900	209908650	5930	5930	5930	5930	0
186	20241120	161800	209908650	5930	5930	5930	5930	0
187	20241120	161700	209908650	5930	5930	5930	5930	0
188	20241120	161600	209908650	5930	5930	5930	5930	0
189	20241120	161500	209908650	5930	5930	5930	5930	0
190	20241120	161400	209908650	5930	5930	5930	5930	0
191	20241120	161300	209908650	5930	5930	5930	5930	0
192	20241120	161200	209908650	5930	5930	5930	5930	0
193	20241120	161100	209908650	5930	5930	5930	5930	0
194	20241120	161000	209908650	5930	5930	5930	5930	0
195	20241120	160900	209908650	5930	5930	5930	5930	0
196	20241120	160800	209908650	5930	5930	5930	5930	0
197	20241120	160700	209908650	5930	5930	5930	5930	0
198	20241120	160600	209908650	5930	5930	5930	5930	0
199	20241120	160500	209908650	5930	5930	5930	5930	0
200	20241120	160400	209908650	5930	5930	5930	5930	0
201	20241120	160300	209908650	5930	5930	5930	5930	0
202	20241120	160200	209908650	5930	5930	5930	5930	0
203	20241120	160100	209908650	5930	5930	5930	5930	0
204	20241120	160000	209908650	5930	5930	5930	5930	0
205	20241120	155900	209908650	5930	5930	5930	5930	0
206	20241120	155800	209908650	5930	5930	5930	5930	0
207	20241120	155700	209908650	5930	5930	5930	5930	0
208	20241120	155600	209908650	5930	5930	5930	5930	0
209	20241120	155500	209908650	5930	5930	5930	5930	0
210	20241120	155400	209908650	5930	5930	5930	5930	0
211	20241120	155300	209908650	5930	5930	5930	5930	0
212	20241120	155200	209908650	5930	5930	5930	5930	943
213	20241120	155100	209908650	5930	5930	5930	5930	0
214	20241120	155000	209908650	5930	5930	5930	5930	0
215	20241120	154900	209908650	5930	5930	5930	5930	0
216	20241120	154800	209908650	5930	5930	5930	5930	0
217	20241120	154700	209908650	5930	5930	5930	5930	0
218	20241120	154600	209908650	5930	5930	5930	5930	0
219	20241120	154500	209908650	5930	5930	5930	5930	0
220	20241120	154400	209908650	5930	5930	5930	5930	0
221	20241120	154300	209908650	5930	5930	5930	5930	0
222	20241120	154200	209908650	5930	5930	5930	5930	0
223	20241120	154100	209908650	5930	5930	5930	5930	0
224	20241120	154000	209908650	5930	5930	5930	5930	0
225	20241120	153900	209908650	5930	5930	5930	5930	0
226	20241120	153800	209908650	5930	5930	5930	5930	0
227	20241120	153700	209908650	5930	5930	5930	5930	0
228	20241120	153600	209908650	5930	5930	5930	5930	0
229	20241120	153500	209908650	5930	5930	5930	5930	0
230	20241120	153400	209908650	5930	5930	5930	5930	0
231	20241120	153300	209908650	5930	5930	5930	5930	0
232	20241120	153200	209908650	5930	5930	5930	5930	0
233	20241120	153100	209908650	5930	5930	5930	5930	0
234	20241120	153000	209908650	5930	5930	5930	5930	943
235	20241120	152900	204316660	5890	5890	5890	5890	0
236	20241120	152800	204316660	5890	5890	5890	5890	0
237	20241120	152700	204316660	5890	5890	5890	5890	0
238	20241120	152600	204316660	5890	5890	5890	5890	0
239	20241120	152500	204316660	5890	5890	5890	5890	0
240	20241120	152400	204316660	5890	5890	5890	5890	0
241	20241120	152300	204316660	5890	5890	5890	5890	0
242	20241120	152200	204316660	5890	5890	5890	5890	0
243	20241120	152100	204316660	5890	5890	5890	5890	0
244	20241120	152000	204316660	5890	5890	5890	5890	0
245	20241120	151900	204316660	5890	5890	5890	5890	0
246	20241120	151800	204316660	5890	5890	5890	5890	0
247	20241120	151700	204316660	5890	5860	5890	5860	21
248	20241120	151600	204193570	5890	5890	5890	5890	0
249	20241120	151500	204193570	5890	5890	5890	5890	0
250	20241120	151400	204193570	5890	5890	5890	5890	1
251	20241120	151300	204187680	5870	5890	5890	5870	291
252	20241120	151200	202479450	5890	5890	5890	5890	0
253	20241120	151100	202479450	5890	5890	5890	5890	0
254	20241120	151000	202479450	5890	5890	5890	5890	0
255	20241120	150900	202479450	5890	5890	5890	5890	0
256	20241120	150800	202479450	5890	5890	5890	5890	0
257	20241120	150700	202479450	5890	5890	5890	5890	0
258	20241120	150600	202479450	5890	5890	5890	5890	0
259	20241120	150500	202479450	5890	5890	5890	5890	0
260	20241120	150400	202479450	5890	5890	5890	5890	0
261	20241120	150300	202479450	5890	5890	5890	5890	0
262	20241120	150200	202479450	5890	5890	5890	5890	0
263	20241120	150100	202479450	5890	5890	5890	5890	1
264	20241120	150000	202473560	5880	5880	5880	5880	50
265	20241120	145900	202179560	5890	5890	5890	5890	0
266	20241120	145800	202179560	5890	5890	5890	5890	0
267	20241120	145700	202179560	5890	5890	5890	5890	0
268	20241120	145600	202179560	5890	5890	5890	5890	0
269	20241120	145500	202179560	5890	5890	5890	5890	0
270	20241120	145400	202179560	5890	5890	5890	5890	0
271	20241120	145300	202179560	5890	5890	5890	5890	0
272	20241120	145200	202179560	5890	5890	5890	5890	1
273	20241120	145100	202173670	5890	5890	5890	5890	0
274	20241120	145000	202173670	5890	5890	5890	5890	2
275	20241120	144900	202161890	5880	5880	5880	5880	100
276	20241120	144800	201573890	5890	5890	5890	5890	0
277	20241120	144700	201573890	5890	5890	5890	5890	0
278	20241120	144600	201573890	5890	5890	5890	5890	1
279	20241120	144500	201568000	5880	5880	5880	5880	12
280	20241120	144400	201497440	5900	5890	5900	5890	39
281	20241120	144300	201267720	5880	5880	5880	5880	39
282	20241120	144200	201038400	5880	5880	5880	5880	0
283	20241120	144100	201038400	5880	5880	5880	5880	1
284	20241120	144000	201032520	5870	5880	5880	5870	11
285	20241120	143900	200967850	5890	5890	5890	5890	0
286	20241120	143800	200967850	5890	5890	5890	5890	0
287	20241120	143700	200967850	5890	5890	5890	5890	0
288	20241120	143600	200967850	5890	5890	5890	5890	0
289	20241120	143500	200967850	5890	5890	5890	5890	0
290	20241120	143400	200967850	5890	5890	5890	5890	0
291	20241120	143300	200967850	5890	5890	5890	5890	0
292	20241120	143200	200967850	5890	5890	5890	5890	0
293	20241120	143100	200967850	5890	5890	5890	5890	0
294	20241120	143000	200967850	5890	5890	5890	5890	0
295	20241120	142900	200967850	5890	5890	5890	5890	0
296	20241120	142800	200967850	5890	5890	5890	5890	0
297	20241120	142700	200967850	5890	5890	5890	5890	0
298	20241120	142600	200967850	5890	5890	5890	5890	0
299	20241120	142500	200967850	5890	5890	5890	5890	0
300	20241120	142400	200967850	5890	5890	5890	5890	12
301	20241120	142300	200897170	5890	5890	5890	5890	0
302	20241120	142200	200897170	5890	5890	5890	5890	24
303	20241120	142100	200755810	5900	5900	5900	5900	14
304	20241120	142000	200673210	5900	5900	5900	5900	1
305	20241120	141900	200667310	5900	5900	5900	5900	0
306	20241120	141800	200667310	5900	5900	5900	5900	1
307	20241120	141700	200661410	5900	5900	5900	5900	5
308	20241120	141600	200631910	5900	5900	5900	5900	0
309	20241120	141500	200631910	5900	5900	5900	5900	0
310	20241120	141400	200631910	5900	5900	5900	5900	7
311	20241120	141300	200590610	5900	5900	5900	5900	0
312	20241120	141200	200590610	5900	5900	5900	5900	0
313	20241120	141100	200590610	5900	5900	5900	5900	1
314	20241120	141000	200584710	5900	5900	5900	5900	1
315	20241120	140900	200578810	5900	5900	5900	5900	0
316	20241120	140800	200578810	5900	5900	5900	5900	0
317	20241120	140700	200578810	5900	5900	5900	5900	70
318	20241120	140600	200165810	5900	5900	5900	5900	18
319	20241120	140500	200059610	5900	5900	5900	5900	1
320	20241120	140400	200053710	5900	5890	5900	5890	40
321	20241120	140300	199818080	5890	5890	5890	5890	3
322	20241120	140200	199800410	5890	5890	5890	5890	1
323	20241120	140100	199794520	5890	5890	5890	5890	0
324	20241120	140000	199794520	5890	5890	5890	5890	0
325	20241120	135900	199794520	5890	5890	5890	5890	0
326	20241120	135800	199794520	5890	5890	5890	5890	0
327	20241120	135700	199794520	5890	5890	5890	5890	19
328	20241120	135600	199682610	5890	5890	5890	5890	25
329	20241120	135500	199535360	5890	5890	5890	5890	0
330	20241120	135400	199535360	5890	5890	5890	5890	8
331	20241120	135300	199488240	5890	5890	5890	5890	7
332	20241120	135200	199447010	5900	5900	5900	5900	9
333	20241120	135100	199393910	5900	5900	5900	5900	1
334	20241120	135000	199388010	5900	5900	5900	5900	1
335	20241120	134900	199382110	5900	5900	5900	5900	16
336	20241120	134800	199287710	5900	5900	5900	5900	0
337	20241120	134700	199287710	5900	5900	5900	5900	0
338	20241120	134600	199287710	5900	5900	5900	5900	0
339	20241120	134500	199287710	5900	5900	5900	5900	22
340	20241120	134400	199157910	5900	5900	5900	5900	5
341	20241120	134300	199128410	5900	5900	5900	5900	37
342	20241120	134200	198910110	5900	5900	5900	5900	1
343	20241120	134100	198904210	5900	5900	5900	5900	1
344	20241120	134000	198898310	5900	5900	5900	5900	1
345	20241120	133900	198892410	5900	5880	5900	5880	546
346	20241120	133800	195681910	5900	5900	5900	5900	1
347	20241120	133700	195676010	5920	5920	5920	5920	11
348	20241120	133600	195610890	5930	5930	5930	5930	0
349	20241120	133500	195610890	5930	5930	5930	5920	31
350	20241120	133400	195427160	5930	5930	5930	5930	8
351	20241120	133300	195379720	5930	5930	5930	5930	0
352	20241120	133200	195379720	5930	5930	5930	5930	0
353	20241120	133100	195379720	5930	5930	5930	5930	1
354	20241120	133000	195373790	5930	5930	5930	5930	0
355	20241120	132900	195373790	5930	5930	5930	5930	1
356	20241120	132800	195367860	5890	5890	5890	5890	20
357	20241120	132700	195250060	5940	5940	5940	5940	0
358	20241120	132600	195250060	5940	5940	5940	5940	0
359	20241120	132500	195250060	5940	5960	5960	5940	20001
360	20241120	132400	76344100	5970	5980	5980	5970	20
361	20241120	132300	76224510	5980	5980	5980	5980	0
362	20241120	132200	76224510	5980	5980	5980	5980	0
363	20241120	132100	76224510	5980	5930	5980	5930	5113
364	20241120	132000	45760340	5920	5870	5920	5870	5000
365	20241120	131900	16229440	5870	5870	5870	5870	0
366	20241120	131800	16229440	5870	5870	5870	5870	0
367	20241120	131700	16229440	5870	5870	5870	5870	0
368	20241120	131600	16229440	5870	5870	5870	5870	0
369	20241120	131500	16229440	5870	5870	5870	5870	1
370	20241120	131400	16223570	5870	5870	5870	5870	0
371	20241120	131300	16223570	5870	5870	5870	5870	0
372	20241120	131200	16223570	5870	5870	5870	5870	1
373	20241120	131100	16217700	5870	5870	5870	5870	1
374	20241120	131000	16211830	5870	5870	5870	5870	0
375	20241120	130900	16211830	5870	5870	5870	5870	0
376	20241120	130800	16211830	5870	5870	5870	5870	0
377	20241120	130700	16211830	5870	5870	5870	5870	0
378	20241120	130600	16211830	5870	5870	5870	5870	0
379	20241120	130500	16211830	5870	5870	5870	5870	1
380	20241120	130400	16205960	5860	5870	5870	5860	20
381	20241120	130300	16088630	5870	5870	5870	5860	18
382	20241120	130200	15982980	5870	5870	5870	5870	0
383	20241120	130100	15982980	5870	5860	5870	5860	2
384	20241120	130000	15971250	5870	5870	5870	5870	1
385	20241120	125900	15965380	5870	5870	5870	5870	0
386	20241120	125800	15965380	5870	5870	5870	5870	0
387	20241120	125700	15965380	5870	5870	5870	5870	0
388	20241120	125600	15965380	5870	5860	5870	5860	2
389	20241120	125500	15953650	5850	5850	5850	5850	0
390	20241120	125400	15953650	5850	5860	5870	5850	25
391	20241120	125300	15807030	5870	5870	5870	5870	17
392	20241120	125200	15707240	5870	5870	5870	5870	0
393	20241120	125100	15707240	5870	5870	5870	5870	1
394	20241120	125000	15701370	5870	5860	5870	5860	4
395	20241120	124900	15677920	5860	5860	5860	5860	1
396	20241120	124800	15672060	5860	5860	5860	5860	1
397	20241120	124700	15666200	5850	5850	5850	5850	0
398	20241120	124600	15666200	5850	5850	5850	5850	0
399	20241120	124500	15666200	5850	5850	5850	5850	0
400	20241120	124400	15666200	5850	5850	5850	5850	2
401	20241120	124300	15654500	5850	5850	5850	5850	0
402	20241120	124200	15654500	5850	5850	5850	5850	0
403	20241120	124100	15654500	5850	5850	5850	5850	0
404	20241120	124000	15654500	5850	5850	5850	5850	0
405	20241120	123900	15654500	5850	5850	5850	5850	0
406	20241120	123800	15654500	5850	5850	5850	5850	0
407	20241120	123700	15654500	5850	5850	5850	5850	0
408	20241120	123600	15654500	5850	5850	5850	5850	33
409	20241120	123500	15461450	5850	5850	5850	5850	11
410	20241120	123400	15397100	5850	5850	5850	5850	4
411	20241120	123300	15373700	5860	5860	5860	5860	0
412	20241120	123200	15373700	5860	5860	5860	5860	1
413	20241120	123100	15367840	5850	5850	5850	5850	1
414	20241120	123000	15361990	5850	5850	5850	5850	1
415	20241120	122900	15356140	5840	5840	5840	5840	1
416	20241120	122800	15350300	5850	5850	5850	5850	0
417	20241120	122700	15350300	5850	5850	5850	5850	0
418	20241120	122600	15350300	5850	5850	5850	5850	5
419	20241120	122500	15321050	5850	5850	5850	5850	0
420	20241120	122400	15321050	5850	5840	5850	5840	2
421	20241120	122300	15309360	5840	5840	5840	5840	0
422	20241120	122200	15309360	5840	5840	5840	5840	0
423	20241120	122100	15309360	5840	5840	5840	5840	0
424	20241120	122000	15309360	5840	5840	5840	5840	0
425	20241120	121900	15309360	5840	5840	5840	5840	2
426	20241120	121800	15297680	5850	5850	5850	5850	0
427	20241120	121700	15297680	5850	5850	5850	5850	0
428	20241120	121600	15297680	5850	5850	5850	5850	5
429	20241120	121500	15268430	5850	5850	5850	5850	0
430	20241120	121400	15268430	5850	5840	5850	5840	3
431	20241120	121300	15250900	5850	5850	5850	5850	0
432	20241120	121200	15250900	5850	5850	5850	5850	0
433	20241120	121100	15250900	5850	5860	5860	5850	18
434	20241120	121000	15145590	5840	5840	5840	5840	0
435	20241120	120900	15145590	5840	5840	5840	5840	5
436	20241120	120800	15116390	5830	5830	5830	5830	0
437	20241120	120700	15116390	5830	5830	5830	5830	0
438	20241120	120600	15116390	5830	5830	5830	5830	0
439	20241120	120500	15116390	5830	5830	5830	5830	0
440	20241120	120400	15116390	5830	5860	5860	5830	29
441	20241120	120300	14946710	5860	5860	5860	5860	0
442	20241120	120200	14946710	5860	5860	5860	5860	1
443	20241120	120100	14940850	5860	5860	5860	5860	1
444	20241120	120000	14934990	5860	5860	5860	5860	1
445	20241120	115900	14929130	5830	5830	5830	5830	1
446	20241120	115800	14923300	5830	5830	5830	5830	0
447	20241120	115700	14923300	5830	5830	5830	5830	20
448	20241120	115600	14806700	5840	5840	5840	5840	0
449	20241120	115500	14806700	5840	5840	5840	5840	0
450	20241120	115400	14806700	5840	5850	5850	5840	233
451	20241120	115300	13445740	5860	5860	5860	5860	0
452	20241120	115200	13445740	5860	5860	5860	5860	0
453	20241120	115100	13445740	5860	5860	5860	5860	21
454	20241120	115000	13322680	5850	5850	5850	5850	0
455	20241120	114900	13322680	5850	5850	5850	5850	1
456	20241120	114800	13316830	5870	5870	5870	5870	0
457	20241120	114700	13316830	5870	5870	5870	5870	0
458	20241120	114600	13316830	5870	5870	5870	5870	5
459	20241120	114500	13287480	5850	5850	5850	5850	0
460	20241120	114400	13287480	5850	5850	5860	5850	8
461	20241120	114300	13240620	5870	5870	5870	5870	0
462	20241120	114200	13240620	5870	5870	5870	5870	0
463	20241120	114100	13240620	5870	5870	5870	5870	1
464	20241120	114000	13234750	5850	5870	5870	5850	13
465	20241120	113900	13158680	5850	5850	5850	5850	1
466	20241120	113800	13152830	5860	5860	5860	5860	0
467	20241120	113700	13152830	5860	5860	5860	5860	0
468	20241120	113600	13152830	5860	5860	5860	5860	0
469	20241120	113500	13152830	5860	5860	5860	5860	6
470	20241120	113400	13117670	5860	5850	5860	5850	2
471	20241120	113300	13105960	5860	5860	5860	5860	0
472	20241120	113200	13105960	5860	5860	5860	5860	20
473	20241120	113100	12988760	5870	5860	5870	5860	4
474	20241120	113000	12965300	5860	5860	5860	5860	0
475	20241120	112900	12965300	5860	5860	5860	5860	0
476	20241120	112800	12965300	5860	5860	5860	5860	1
477	20241120	112700	12959440	5850	5850	5850	5850	0
478	20241120	112600	12959440	5850	5850	5850	5850	0
479	20241120	112500	12959440	5850	5850	5850	5850	0
480	20241120	112400	12959440	5850	5850	5850	5850	3
481	20241120	112300	12941890	5850	5850	5850	5850	0
482	20241120	112200	12941890	5850	5850	5850	5850	0
483	20241120	112100	12941890	5850	5850	5850	5850	28
484	20241120	112000	12778090	5850	5850	5850	5850	1
485	20241120	111900	12772240	5840	5840	5840	5840	1
486	20241120	111800	12766400	5840	5840	5840	5840	1
487	20241120	111700	12760560	5840	5840	5840	5840	0
488	20241120	111600	12760560	5840	5840	5840	5840	0
489	20241120	111500	12760560	5840	5840	5840	5840	0
490	20241120	111400	12760560	5840	5830	5840	5830	4
491	20241120	111300	12737220	5830	5830	5830	5830	0
492	20241120	111200	12737220	5830	5830	5830	5830	0
493	20241120	111100	12737220	5830	5830	5830	5830	0
494	20241120	111000	12737220	5830	5850	5850	5830	523
495	20241120	110900	9687610	5850	5850	5850	5850	1
496	20241120	110800	9681760	5850	5850	5850	5850	0
497	20241120	110700	9681760	5850	5850	5850	5850	0
498	20241120	110600	9681760	5850	5850	5850	5850	0
499	20241120	110500	9681760	5850	5850	5850	5850	0
500	20241120	110400	9681760	5850	5850	5850	5850	2
501	20241120	110300	9670060	5860	5860	5860	5860	0
502	20241120	110200	9670060	5860	5860	5860	5860	1
503	20241120	110100	9664200	5850	5850	5850	5850	0
504	20241120	110000	9664200	5850	5850	5850	5850	0
505	20241120	105900	9664200	5850	5850	5850	5850	1
506	20241120	105800	9658350	5860	5860	5860	5860	0
507	20241120	105700	9658350	5860	5860	5860	5860	0
508	20241120	105600	9658350	5860	5860	5860	5860	0
509	20241120	105500	9658350	5860	5860	5860	5860	86
510	20241120	105400	9154390	5860	5860	5860	5860	2
511	20241120	105300	9142670	5850	5850	5850	5850	0
512	20241120	105200	9142670	5850	5870	5870	5850	21
513	20241120	105100	9019800	5840	5840	5840	5840	0
514	20241120	105000	9019800	5840	5840	5840	5840	10
515	20241120	104900	8961400	5840	5840	5840	5840	1
516	20241120	104800	8955560	5840	5840	5840	5840	0
517	20241120	104700	8955560	5840	5840	5840	5840	0
518	20241120	104600	8955560	5840	5840	5840	5840	0
519	20241120	104500	8955560	5840	5840	5840	5840	0
520	20241120	104400	8955560	5840	5840	5840	5840	3
521	20241120	104300	8938040	5850	5850	5850	5850	0
522	20241120	104200	8938040	5850	5850	5850	5850	8
523	20241120	104100	8891240	5830	5830	5830	5830	0
524	20241120	104000	8891240	5830	5830	5830	5830	0
525	20241120	103900	8891240	5830	5830	5830	5830	1
526	20241120	103800	8885410	5850	5860	5860	5850	202
527	20241120	103700	7703700	5860	5860	5860	5860	0
528	20241120	103600	7703700	5860	5860	5860	5860	0
529	20241120	103500	7703700	5860	5860	5860	5860	0
530	20241120	103400	7703700	5860	5860	5860	5860	2
531	20241120	103300	7691980	5860	5860	5860	5860	50
532	20241120	103200	7398980	5860	5860	5860	5860	0
533	20241120	103100	7398980	5860	5860	5860	5860	0
534	20241120	103000	7398980	5860	5860	5860	5860	0
535	20241120	102900	7398980	5860	5860	5860	5860	0
536	20241120	102800	7398980	5860	5860	5860	5860	1
537	20241120	102700	7393120	5860	5860	5860	5860	0
538	20241120	102600	7393120	5860	5860	5860	5860	0
539	20241120	102500	7393120	5860	5860	5860	5860	0
540	20241120	102400	7393120	5860	5860	5860	5860	4
541	20241120	102300	7369680	5860	5860	5860	5860	0
542	20241120	102200	7369680	5860	5860	5860	5860	0
543	20241120	102100	7369680	5860	5860	5860	5860	0
544	20241120	102000	7369680	5860	5860	5860	5860	0
545	20241120	101900	7369680	5860	5860	5860	5860	1
546	20241120	101800	7363820	5870	5870	5870	5870	0
547	20241120	101700	7363820	5870	5870	5870	5870	0
548	20241120	101600	7363820	5870	5870	5870	5870	0
549	20241120	101500	7363820	5870	5870	5870	5870	16
550	20241120	101400	7269900	5870	5870	5870	5870	2
551	20241120	101300	7258160	5880	5880	5880	5880	0
552	20241120	101200	7258160	5880	5880	5880	5880	1
553	20241120	101100	7252280	5860	5860	5860	5860	0
554	20241120	101000	7252280	5860	5860	5860	5860	0
555	20241120	100900	7252280	5860	5860	5860	5860	1
556	20241120	100800	7246420	5860	5860	5860	5860	0
557	20241120	100700	7246420	5860	5860	5860	5860	0
558	20241120	100600	7246420	5860	5860	5860	5860	0
559	20241120	100500	7246420	5860	5860	5860	5860	0
560	20241120	100400	7246420	5860	5880	5880	5860	2
561	20241120	100300	7234680	5880	5880	5880	5880	19
562	20241120	100200	7122960	5890	5890	5890	5890	1
563	20241120	100100	7117070	5890	5890	5890	5890	0
564	20241120	100000	7117070	5890	5890	5890	5890	3
565	20241120	095900	7099400	5860	5860	5860	5860	1
566	20241120	095800	7093540	5890	5890	5890	5890	30
567	20241120	095700	6916840	5860	5860	5860	5860	0
568	20241120	095600	6916840	5860	5860	5860	5860	0
569	20241120	095500	6916840	5860	5860	5860	5860	0
570	20241120	095400	6916840	5860	5860	5860	5860	2
571	20241120	095300	6905120	5830	5830	5830	5830	0
572	20241120	095200	6905120	5830	5830	5830	5830	0
573	20241120	095100	6905120	5830	5830	5830	5830	0
574	20241120	095000	6905120	5830	5830	5830	5830	0
575	20241120	094900	6905120	5830	5830	5830	5830	0
576	20241120	094800	6905120	5830	5830	5830	5830	0
577	20241120	094700	6905120	5830	5880	5880	5830	241
578	20241120	094600	5499290	5880	5880	5880	5880	0
579	20241120	094500	5499290	5880	5880	5880	5880	0
580	20241120	094400	5499290	5880	5880	5890	5880	24
581	20241120	094300	5357970	5870	5870	5870	5870	0
582	20241120	094200	5357970	5870	5870	5870	5870	5
583	20241120	094100	5328620	5860	5860	5860	5860	0
584	20241120	094000	5328620	5860	5860	5860	5860	17
585	20241120	093900	5229000	5860	5860	5860	5860	2
586	20241120	093800	5217280	5830	5830	5830	5830	0
587	20241120	093700	5217280	5830	5830	5830	5830	0
588	20241120	093600	5217280	5830	5830	5830	5830	0
589	20241120	093500	5217280	5830	5830	5830	5830	0
590	20241120	093400	5217280	5830	5830	5830	5830	1
591	20241120	093300	5211450	5820	5870	5870	5820	121
592	20241120	093200	4504060	5880	5880	5880	5880	29
593	20241120	093100	4333540	5880	5880	5880	5880	1
594	20241120	093000	4327660	5880	5890	5890	5880	2
595	20241120	092900	4315890	5880	5880	5880	5880	1
596	20241120	092800	4310010	5890	5890	5890	5890	0
597	20241120	092700	4310010	5890	5890	5890	5890	2
598	20241120	092600	4298230	5890	5890	5890	5890	1
599	20241120	092500	4292340	5890	5890	5890	5890	0
600	20241120	092400	4292340	5890	5890	5890	5890	18
601	20241120	092300	4186320	5900	5900	5900	5900	0
602	20241120	092200	4186320	5900	5900	5900	5900	34
603	20241120	092100	3985720	5900	5900	5900	5900	20
604	20241120	092000	3867720	5890	5890	5890	5890	0
605	20241120	091900	3867720	5890	5890	5890	5890	1
606	20241120	091800	3861830	5890	5890	5890	5890	0
607	20241120	091700	3861830	5890	5890	5890	5890	0
608	20241120	091600	3861830	5890	5890	5890	5890	2
609	20241120	091500	3850050	5890	5890	5890	5890	0
610	20241120	091400	3850050	5890	5890	5890	5890	2
611	20241120	091300	3838270	5890	5890	5890	5890	9
612	20241120	091200	3785260	5900	5920	5920	5900	21
613	20241120	091100	3661340	5910	5890	5910	5890	39
614	20241120	091000	3431050	5830	5830	5830	5830	0
615	20241120	090900	3431050	5830	5830	5830	5830	0
616	20241120	090800	3431050	5830	5830	5830	5830	0
617	20241120	090700	3431050	5830	5830	5830	5830	0
618	20241120	090600	3431050	5830	5870	5950	5830	52
619	20241120	090500	3122720	5820	5820	5820	5820	0
620	20241120	090400	3122720	5820	5820	5820	5820	2
621	20241120	090300	3111080	5820	5820	5820	5820	300
622	20241120	090200	1365080	5820	5860	5860	5820	225
623	20241120	090100	52650	5850	5850	5850	5850	0
624	20241120	090000	52650	5850	5850	5850	5850	9