KissMeData/237750/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204500	33903865	4050	4050	4050	4050	267
3	20241120	204400	33903865	4050	4050	4050	4050	0
4	20241120	204300	33903865	4050	4050	4050	4050	0
5	20241120	204200	33903865	4050	4050	4050	4050	0
6	20241120	204100	33903865	4050	4050	4050	4050	0
7	20241120	204000	33903865	4050	4050	4050	4050	0
8	20241120	203900	33903865	4050	4050	4050	4050	0
9	20241120	203800	33903865	4050	4050	4050	4050	0
10	20241120	203700	33903865	4050	4050	4050	4050	0
11	20241120	203600	33903865	4050	4050	4050	4050	0
12	20241120	203500	33903865	4050	4050	4050	4050	0
13	20241120	203400	33903865	4050	4050	4050	4050	0
14	20241120	203300	33903865	4050	4050	4050	4050	0
15	20241120	203200	33903865	4050	4050	4050	4050	0
16	20241120	203100	33903865	4050	4050	4050	4050	0
17	20241120	203000	33903865	4050	4050	4050	4050	0
18	20241120	202900	33903865	4050	4050	4050	4050	0
19	20241120	202800	33903865	4050	4050	4050	4050	0
20	20241120	202700	33903865	4050	4050	4050	4050	0
21	20241120	202600	33903865	4050	4050	4050	4050	0
22	20241120	202500	33903865	4050	4050	4050	4050	0
23	20241120	202400	33903865	4050	4050	4050	4050	0
24	20241120	202300	33903865	4050	4050	4050	4050	0
25	20241120	202200	33903865	4050	4050	4050	4050	0
26	20241120	202100	33903865	4050	4050	4050	4050	0
27	20241120	202000	33903865	4050	4050	4050	4050	0
28	20241120	201900	33903865	4050	4050	4050	4050	0
29	20241120	201800	33903865	4050	4050	4050	4050	0
30	20241120	201700	33903865	4050	4050	4050	4050	0
31	20241120	201600	33903865	4050	4050	4050	4050	0
32	20241120	201500	33903865	4050	4050	4050	4050	267
33	20241120	201400	33903865	4050	4050	4050	4050	0
34	20241120	201300	33903865	4050	4050	4050	4050	0
35	20241120	201200	33903865	4050	4050	4050	4050	0
36	20241120	201100	33903865	4050	4050	4050	4050	0
37	20241120	201000	33903865	4050	4050	4050	4050	0
38	20241120	200900	33903865	4050	4050	4050	4050	0
39	20241120	200800	33903865	4050	4050	4050	4050	0
40	20241120	200700	33903865	4050	4050	4050	4050	0
41	20241120	200600	33903865	4050	4050	4050	4050	0
42	20241120	200500	33903865	4050	4050	4050	4050	0
43	20241120	200400	33903865	4050	4050	4050	4050	0
44	20241120	200300	33903865	4050	4050	4050	4050	0
45	20241120	200200	33903865	4050	4050	4050	4050	0
46	20241120	200100	33903865	4050	4050	4050	4050	0
47	20241120	200000	33903865	4050	4050	4050	4050	0
48	20241120	195900	33903865	4050	4050	4050	4050	0
49	20241120	195800	33903865	4050	4050	4050	4050	0
50	20241120	195700	33903865	4050	4050	4050	4050	0
51	20241120	195600	33903865	4050	4050	4050	4050	0
52	20241120	195500	33903865	4050	4050	4050	4050	0
53	20241120	195400	33903865	4050	4050	4050	4050	0
54	20241120	195300	33903865	4050	4050	4050	4050	0
55	20241120	195200	33903865	4050	4050	4050	4050	0
56	20241120	195100	33903865	4050	4050	4050	4050	0
57	20241120	195000	33903865	4050	4050	4050	4050	0
58	20241120	194900	33903865	4050	4050	4050	4050	0
59	20241120	194800	33903865	4050	4050	4050	4050	0
60	20241120	194700	33903865	4050	4050	4050	4050	0
61	20241120	194600	33903865	4050	4050	4050	4050	0
62	20241120	194500	33903865	4050	4050	4050	4050	267
63	20241120	194400	33903865	4050	4050	4050	4050	0
64	20241120	194300	33903865	4050	4050	4050	4050	0
65	20241120	194200	33903865	4050	4050	4050	4050	0
66	20241120	194100	33903865	4050	4050	4050	4050	0
67	20241120	194000	33903865	4050	4050	4050	4050	0
68	20241120	193900	33903865	4050	4050	4050	4050	0
69	20241120	193800	33903865	4050	4050	4050	4050	0
70	20241120	193700	33903865	4050	4050	4050	4050	0
71	20241120	193600	33903865	4050	4050	4050	4050	0
72	20241120	193500	33903865	4050	4050	4050	4050	0
73	20241120	193400	33903865	4050	4050	4050	4050	0
74	20241120	193300	33903865	4050	4050	4050	4050	0
75	20241120	193200	33903865	4050	4050	4050	4050	0
76	20241120	193100	33903865	4050	4050	4050	4050	0
77	20241120	193000	33903865	4050	4050	4050	4050	0
78	20241120	192900	33903865	4050	4050	4050	4050	0
79	20241120	192800	33903865	4050	4050	4050	4050	0
80	20241120	192700	33903865	4050	4050	4050	4050	0
81	20241120	192600	33903865	4050	4050	4050	4050	0
82	20241120	192500	33903865	4050	4050	4050	4050	0
83	20241120	192400	33903865	4050	4050	4050	4050	0
84	20241120	192300	33903865	4050	4050	4050	4050	0
85	20241120	192200	33903865	4050	4050	4050	4050	0
86	20241120	192100	33903865	4050	4050	4050	4050	0
87	20241120	192000	33903865	4050	4050	4050	4050	0
88	20241120	191900	33903865	4050	4050	4050	4050	0
89	20241120	191800	33903865	4050	4050	4050	4050	0
90	20241120	191700	33903865	4050	4050	4050	4050	0
91	20241120	191600	33903865	4050	4050	4050	4050	0
92	20241120	191500	33903865	4050	4050	4050	4050	267
93	20241120	191400	33903865	4050	4050	4050	4050	0
94	20241120	191300	33903865	4050	4050	4050	4050	0
95	20241120	191200	33903865	4050	4050	4050	4050	0
96	20241120	191100	33903865	4050	4050	4050	4050	0
97	20241120	191000	33903865	4050	4050	4050	4050	0
98	20241120	190900	33903865	4050	4050	4050	4050	0
99	20241120	190800	33903865	4050	4050	4050	4050	0
100	20241120	190700	33903865	4050	4050	4050	4050	0
101	20241120	190600	33903865	4050	4050	4050	4050	0
102	20241120	190500	33903865	4050	4050	4050	4050	0
103	20241120	190400	33903865	4050	4050	4050	4050	0
104	20241120	190300	33903865	4050	4050	4050	4050	0
105	20241120	190200	33903865	4050	4050	4050	4050	0
106	20241120	190100	33903865	4050	4050	4050	4050	0
107	20241120	190000	33903865	4050	4050	4050	4050	0
108	20241120	185900	33903865	4050	4050	4050	4050	0
109	20241120	185800	33903865	4050	4050	4050	4050	0
110	20241120	185700	33903865	4050	4050	4050	4050	0
111	20241120	185600	33903865	4050	4050	4050	4050	0
112	20241120	185500	33903865	4050	4050	4050	4050	0
113	20241120	185400	33903865	4050	4050	4050	4050	0
114	20241120	185300	33903865	4050	4050	4050	4050	0
115	20241120	185200	33903865	4050	4050	4050	4050	0
116	20241120	185100	33903865	4050	4050	4050	4050	0
117	20241120	185000	33903865	4050	4050	4050	4050	0
118	20241120	184900	33903865	4050	4050	4050	4050	0
119	20241120	184800	33903865	4050	4050	4050	4050	0
120	20241120	184700	33903865	4050	4050	4050	4050	0
121	20241120	184600	33903865	4050	4050	4050	4050	0
122	20241120	184500	33903865	4050	4050	4050	4050	267
123	20241120	184400	33903865	4050	4050	4050	4050	0
124	20241120	184300	33903865	4050	4050	4050	4050	0
125	20241120	184200	33903865	4050	4050	4050	4050	0
126	20241120	184100	33903865	4050	4050	4050	4050	0
127	20241120	184000	33903865	4050	4050	4050	4050	0
128	20241120	183900	33903865	4050	4050	4050	4050	0
129	20241120	183800	33903865	4050	4050	4050	4050	0
130	20241120	183700	33903865	4050	4050	4050	4050	0
131	20241120	183600	33903865	4050	4050	4050	4050	0
132	20241120	183500	33903865	4050	4050	4050	4050	0
133	20241120	183400	33903865	4050	4050	4050	4050	0
134	20241120	183300	33903865	4050	4050	4050	4050	0
135	20241120	183200	33903865	4050	4050	4050	4050	0
136	20241120	183100	33903865	4050	4050	4050	4050	0
137	20241120	183000	33903865	4050	4050	4050	4050	0
138	20241120	182900	33903865	4050	4050	4050	4050	0
139	20241120	182800	33903865	4050	4050	4050	4050	0
140	20241120	182700	33903865	4050	4050	4050	4050	0
141	20241120	182600	33903865	4050	4050	4050	4050	0
142	20241120	182500	33903865	4050	4050	4050	4050	0
143	20241120	182400	33903865	4050	4050	4050	4050	0
144	20241120	182300	33903865	4050	4050	4050	4050	0
145	20241120	182200	33903865	4050	4050	4050	4050	0
146	20241120	182100	33903865	4050	4050	4050	4050	0
147	20241120	182000	33903865	4050	4050	4050	4050	0
148	20241120	181900	33903865	4050	4050	4050	4050	0
149	20241120	181800	33903865	4050	4050	4050	4050	0
150	20241120	181700	33903865	4050	4050	4050	4050	0
151	20241120	181600	33903865	4050	4050	4050	4050	0
152	20241120	181500	33903865	4050	4050	4050	4050	267
153	20241120	181400	33903865	4050	4050	4050	4050	0
154	20241120	181300	33903865	4050	4050	4050	4050	0
155	20241120	181200	33903865	4050	4050	4050	4050	0
156	20241120	181100	33903865	4050	4050	4050	4050	0
157	20241120	181000	33903865	4050	4050	4050	4050	0
158	20241120	180900	33903865	4050	4050	4050	4050	0
159	20241120	180800	33903865	4050	4050	4050	4050	0
160	20241120	180700	33903865	4050	4050	4050	4050	0
161	20241120	180600	33903865	4050	4050	4050	4050	0
162	20241120	180500	33903865	4050	4050	4050	4050	0
163	20241120	180400	33903865	4050	4050	4050	4050	0
164	20241120	180300	33903865	4050	4050	4050	4050	0
165	20241120	180200	33903865	4050	4050	4050	4050	0
166	20241120	180100	33903865	4050	4050	4050	4050	0
167	20241120	180000	33903865	4050	4050	4050	4050	0
168	20241120	175900	33903865	4050	4050	4050	4050	0
169	20241120	175800	33903865	4050	4050	4050	4050	0
170	20241120	175700	33903865	4050	4050	4050	4050	0
171	20241120	175600	33903865	4050	4050	4050	4050	0
172	20241120	175500	33903865	4050	4050	4050	4050	0
173	20241120	175400	33903865	4050	4050	4050	4050	0
174	20241120	175300	33903865	4050	4050	4050	4050	0
175	20241120	175200	33903865	4050	4050	4050	4050	0
176	20241120	175100	33903865	4050	4050	4050	4050	0
177	20241120	175000	33903865	4050	4050	4050	4050	0
178	20241120	174900	33903865	4050	4050	4050	4050	0
179	20241120	174800	33903865	4050	4050	4050	4050	0
180	20241120	174700	33903865	4050	4050	4050	4050	0
181	20241120	174600	33903865	4050	4050	4050	4050	0
182	20241120	174500	33903865	4050	4050	4050	4050	267
183	20241120	174400	33903865	4050	4050	4050	4050	0
184	20241120	174300	33903865	4050	4050	4050	4050	0
185	20241120	174200	33903865	4050	4050	4050	4050	0
186	20241120	174100	33903865	4050	4050	4050	4050	0
187	20241120	174000	33903865	4050	4050	4050	4050	0
188	20241120	173900	33903865	4050	4050	4050	4050	0
189	20241120	173800	33903865	4050	4050	4050	4050	0
190	20241120	173700	33903865	4050	4050	4050	4050	0
191	20241120	173600	33903865	4050	4050	4050	4050	0
192	20241120	173500	33903865	4050	4050	4050	4050	0
193	20241120	173400	33903865	4050	4050	4050	4050	0
194	20241120	173300	33903865	4050	4050	4050	4050	0
195	20241120	173200	33903865	4050	4050	4050	4050	0
196	20241120	173100	33903865	4050	4050	4050	4050	0
197	20241120	173000	33903865	4050	4050	4050	4050	0
198	20241120	172900	33903865	4050	4050	4050	4050	0
199	20241120	172800	33903865	4050	4050	4050	4050	0
200	20241120	172700	33903865	4050	4050	4050	4050	0
201	20241120	172600	33903865	4050	4050	4050	4050	0
202	20241120	172500	33903865	4050	4050	4050	4050	0
203	20241120	172400	33903865	4050	4050	4050	4050	0
204	20241120	172300	33903865	4050	4050	4050	4050	0
205	20241120	172200	33903865	4050	4050	4050	4050	0
206	20241120	172100	33903865	4050	4050	4050	4050	0
207	20241120	172000	33903865	4050	4050	4050	4050	0
208	20241120	171900	33903865	4050	4050	4050	4050	0
209	20241120	171800	33903865	4050	4050	4050	4050	0
210	20241120	171700	33903865	4050	4050	4050	4050	0
211	20241120	171600	33903865	4050	4050	4050	4050	0
212	20241120	171500	33903865	4050	4050	4050	4050	267
213	20241120	171400	33903865	4050	4050	4050	4050	0
214	20241120	171300	33903865	4050	4050	4050	4050	0
215	20241120	171200	33903865	4050	4050	4050	4050	0
216	20241120	171100	33903865	4050	4050	4050	4050	0
217	20241120	171000	33903865	4050	4050	4050	4050	0
218	20241120	170900	33903865	4050	4050	4050	4050	0
219	20241120	170800	33903865	4050	4050	4050	4050	0
220	20241120	170700	33903865	4050	4050	4050	4050	0
221	20241120	170600	33903865	4050	4050	4050	4050	0
222	20241120	170500	33903865	4050	4050	4050	4050	0
223	20241120	170400	33903865	4050	4050	4050	4050	0
224	20241120	170300	33903865	4050	4050	4050	4050	0
225	20241120	170200	33903865	4050	4050	4050	4050	0
226	20241120	170100	33903865	4050	4050	4050	4050	0
227	20241120	170000	33903865	4050	4050	4050	4050	0
228	20241120	165900	33903865	4050	4050	4050	4050	0
229	20241120	165800	33903865	4050	4050	4050	4050	0
230	20241120	165700	33903865	4050	4050	4050	4050	0
231	20241120	165600	33903865	4050	4050	4050	4050	0
232	20241120	165500	33903865	4050	4050	4050	4050	0
233	20241120	165400	33903865	4050	4050	4050	4050	0
234	20241120	165300	33903865	4050	4050	4050	4050	0
235	20241120	165200	33903865	4050	4050	4050	4050	0
236	20241120	165100	33903865	4050	4050	4050	4050	0
237	20241120	165000	33903865	4050	4050	4050	4050	0
238	20241120	164900	33903865	4050	4050	4050	4050	0
239	20241120	164800	33903865	4050	4050	4050	4050	0
240	20241120	164700	33903865	4050	4050	4050	4050	0
241	20241120	164600	33903865	4050	4050	4050	4050	0
242	20241120	164500	33903865	4050	4050	4050	4050	267
243	20241120	164400	33903865	4050	4050	4050	4050	0
244	20241120	164300	33903865	4050	4050	4050	4050	0
245	20241120	164200	33903865	4050	4050	4050	4050	0
246	20241120	164100	33903865	4050	4050	4050	4050	0
247	20241120	164000	33903865	4050	4050	4050	4050	0
248	20241120	163900	33903865	4050	4050	4050	4050	0
249	20241120	163800	33903865	4050	4050	4050	4050	0
250	20241120	163700	33903865	4050	4050	4050	4050	0
251	20241120	163600	33903865	4050	4050	4050	4050	0
252	20241120	163500	33903865	4050	4050	4050	4050	0
253	20241120	163400	33903865	4050	4050	4050	4050	0
254	20241120	163300	33903865	4050	4050	4050	4050	0
255	20241120	163200	33903865	4050	4050	4050	4050	0
256	20241120	163100	33903865	4050	4050	4050	4050	0
257	20241120	163000	33903865	4050	4050	4050	4050	0
258	20241120	162900	33903865	4050	4050	4050	4050	0
259	20241120	162800	33903865	4050	4050	4050	4050	0
260	20241120	162700	33903865	4050	4050	4050	4050	0
261	20241120	162600	33903865	4050	4050	4050	4050	0
262	20241120	162500	33903865	4050	4050	4050	4050	0
263	20241120	162400	33903865	4050	4050	4050	4050	0
264	20241120	162300	33903865	4050	4050	4050	4050	0
265	20241120	162200	33903865	4050	4050	4050	4050	0
266	20241120	162100	33903865	4050	4050	4050	4050	0
267	20241120	162000	33903865	4050	4050	4050	4050	0
268	20241120	161900	33903865	4050	4050	4050	4050	0
269	20241120	161800	33903865	4050	4050	4050	4050	0
270	20241120	161700	33903865	4050	4050	4050	4050	0
271	20241120	161600	33903865	4050	4050	4050	4050	0
272	20241120	161500	33903865	4050	4050	4050	4050	267
273	20241120	161400	33903865	4050	4050	4050	4050	0
274	20241120	161300	33903865	4050	4050	4050	4050	0
275	20241120	161200	33903865	4050	4050	4050	4050	0
276	20241120	161100	33903865	4050	4050	4050	4050	0
277	20241120	161000	33903865	4050	4050	4050	4050	0
278	20241120	160900	33903865	4050	4050	4050	4050	0
279	20241120	160800	33903865	4050	4050	4050	4050	0
280	20241120	160700	33903865	4050	4050	4050	4050	0
281	20241120	160600	33903865	4050	4050	4050	4050	0
282	20241120	160500	33903865	4050	4050	4050	4050	0
283	20241120	160400	33903865	4050	4050	4050	4050	0
284	20241120	160300	33903865	4050	4050	4050	4050	0
285	20241120	160200	33903865	4050	4050	4050	4050	0
286	20241120	160100	33903865	4050	4050	4050	4050	0
287	20241120	160000	33903865	4050	4050	4050	4050	0
288	20241120	155900	33903865	4050	4050	4050	4050	0
289	20241120	155800	33903865	4050	4050	4050	4050	0
290	20241120	155700	33903865	4050	4050	4050	4050	0
291	20241120	155600	33903865	4050	4050	4050	4050	0
292	20241120	155500	33903865	4050	4050	4050	4050	0
293	20241120	155400	33903865	4050	4050	4050	4050	0
294	20241120	155300	33903865	4050	4050	4050	4050	0
295	20241120	155200	33903865	4050	4050	4050	4050	0
296	20241120	155100	33903865	4050	4050	4050	4050	0
297	20241120	155000	33903865	4050	4050	4050	4050	0
298	20241120	154900	33903865	4050	4050	4050	4050	0
299	20241120	154800	33903865	4050	4050	4050	4050	0
300	20241120	154700	33903865	4050	4050	4050	4050	0
301	20241120	154600	33903865	4050	4050	4050	4050	0
302	20241120	154500	33903865	4050	4050	4050	4050	267
303	20241120	154400	33903865	4050	4050	4050	4050	0
304	20241120	154300	33903865	4050	4050	4050	4050	0
305	20241120	154200	33903865	4050	4050	4050	4050	0
306	20241120	154100	33903865	4050	4050	4050	4050	0
307	20241120	154000	33903865	4050	4050	4050	4050	0
308	20241120	153900	33903865	4050	4050	4050	4050	0
309	20241120	153800	33903865	4050	4050	4050	4050	0
310	20241120	153700	33903865	4050	4050	4050	4050	0
311	20241120	153600	33903865	4050	4050	4050	4050	0
312	20241120	153500	33903865	4050	4050	4050	4050	0
313	20241120	153400	33903865	4050	4050	4050	4050	0
314	20241120	153300	33903865	4050	4050	4050	4050	0
315	20241120	153200	33903865	4050	4050	4050	4050	0
316	20241120	153100	33903865	4050	4050	4050	4050	0
317	20241120	153000	33903865	4050	4050	4050	4050	267
318	20241120	152900	32822515	4060	4060	4060	4060	0
319	20241120	152800	32822515	4060	4060	4060	4060	0
320	20241120	152700	32822515	4060	4060	4060	4060	0
321	20241120	152600	32822515	4060	4060	4060	4060	0
322	20241120	152500	32822515	4060	4060	4060	4060	0
323	20241120	152400	32822515	4060	4060	4060	4060	0
324	20241120	152300	32822515	4060	4060	4060	4060	0
325	20241120	152200	32822515	4060	4060	4060	4060	0
326	20241120	152100	32822515	4060	4060	4060	4060	0
327	20241120	152000	32822515	4060	4060	4060	4060	0
328	20241120	151900	32822515	4060	4060	4060	4060	0
329	20241120	151800	32822515	4060	4060	4060	4060	0
330	20241120	151700	32822515	4060	4060	4060	4060	0
331	20241120	151600	32822515	4060	4060	4060	4060	0
332	20241120	151500	32822515	4060	4060	4060	4060	0
333	20241120	151400	32822515	4060	4060	4060	4060	0
334	20241120	151300	32822515	4060	4060	4060	4060	0
335	20241120	151200	32822515	4060	4060	4060	4060	0
336	20241120	151100	32822515	4060	4060	4060	4060	0
337	20241120	151000	32822515	4060	4060	4060	4060	0
338	20241120	150900	32822515	4060	4060	4060	4060	0
339	20241120	150800	32822515	4060	4060	4060	4060	0
340	20241120	150700	32822515	4060	4060	4060	4060	0
341	20241120	150600	32822515	4060	4060	4060	4060	0
342	20241120	150500	32822515	4060	4060	4060	4060	0
343	20241120	150400	32822515	4060	4060	4060	4060	0
344	20241120	150300	32822515	4060	4060	4060	4060	0
345	20241120	150200	32822515	4060	4060	4060	4060	0
346	20241120	150100	32822515	4060	4055	4060	4055	900
347	20241120	150000	29169380	4060	4060	4060	4060	0
348	20241120	145900	29169380	4060	4060	4060	4060	1
349	20241120	145800	29165320	4025	4025	4025	4025	0
350	20241120	145700	29165320	4025	4025	4025	4025	0
351	20241120	145600	29165320	4025	4025	4025	4025	0
352	20241120	145500	29165320	4025	4025	4025	4025	0
353	20241120	145400	29165320	4025	4025	4025	4025	0
354	20241120	145300	29165320	4025	4025	4025	4025	0
355	20241120	145200	29165320	4025	4025	4025	4025	0
356	20241120	145100	29165320	4025	4030	4030	4025	815
357	20241120	145000	25884930	4060	4060	4060	4060	0
358	20241120	144900	25884930	4060	4060	4060	4060	0
359	20241120	144800	25884930	4060	4060	4060	4060	0
360	20241120	144700	25884930	4060	4060	4060	4060	1
361	20241120	144600	25880870	4030	4030	4030	4030	49
362	20241120	144500	25683400	4070	4070	4070	4070	0
363	20241120	144400	25683400	4070	4070	4070	4070	0
364	20241120	144300	25683400	4070	4070	4070	4070	1
365	20241120	144200	25679330	4055	4055	4055	4055	0
366	20241120	144100	25679330	4055	4055	4055	4055	0
367	20241120	144000	25679330	4055	4055	4055	4055	0
368	20241120	143900	25679330	4055	4055	4055	4055	0
369	20241120	143800	25679330	4055	4055	4055	3995	2854
370	20241120	143700	14239590	4075	4075	4075	4075	13
371	20241120	143600	14186615	4075	4075	4075	4075	37
372	20241120	143500	14035840	4085	4085	4085	4085	0
373	20241120	143400	14035840	4085	4085	4085	4085	0
374	20241120	143300	14035840	4085	4085	4085	4085	0
375	20241120	143200	14035840	4085	4085	4085	4085	0
376	20241120	143100	14035840	4085	4085	4085	4085	0
377	20241120	143000	14035840	4085	4085	4085	4085	11
378	20241120	142900	13990905	4080	4080	4080	4080	0
379	20241120	142800	13990905	4080	4080	4080	4080	0
380	20241120	142700	13990905	4080	4080	4080	4080	0
381	20241120	142600	13990905	4080	4080	4080	4080	0
382	20241120	142500	13990905	4080	4080	4080	4080	0
383	20241120	142400	13990905	4080	4080	4080	4080	0
384	20241120	142300	13990905	4080	4070	4080	4070	22
385	20241120	142200	13901295	4065	4065	4065	4065	0
386	20241120	142100	13901295	4065	4065	4065	4065	1
387	20241120	142000	13897230	4055	4055	4055	4055	0
388	20241120	141900	13897230	4055	4055	4055	4055	19
389	20241120	141800	13820185	4055	4055	4055	4055	0
390	20241120	141700	13820185	4055	4055	4055	4055	0
391	20241120	141600	13820185	4055	4055	4055	4055	0
392	20241120	141500	13820185	4055	4055	4055	4055	0
393	20241120	141400	13820185	4055	4055	4055	4055	0
394	20241120	141300	13820185	4055	4055	4055	4055	0
395	20241120	141200	13820185	4055	4055	4055	4055	0
396	20241120	141100	13820185	4055	4055	4055	4055	0
397	20241120	141000	13820185	4055	4055	4055	4055	0
398	20241120	140900	13820185	4055	4055	4055	4055	0
399	20241120	140800	13820185	4055	4055	4055	4055	0
400	20241120	140700	13820185	4055	4055	4055	4055	0
401	20241120	140600	13820185	4055	4055	4055	4055	0
402	20241120	140500	13820185	4055	4055	4055	4055	1
403	20241120	140400	13816130	4055	4055	4055	4055	0
404	20241120	140300	13816130	4055	4055	4055	4055	0
405	20241120	140200	13816130	4055	4055	4055	4055	0
406	20241120	140100	13816130	4055	4055	4055	4055	0
407	20241120	140000	13816130	4055	4055	4055	4055	0
408	20241120	135900	13816130	4055	4055	4055	4055	0
409	20241120	135800	13816130	4055	4055	4055	4055	0
410	20241120	135700	13816130	4055	4055	4055	4055	0
411	20241120	135600	13816130	4055	4055	4055	4055	0
412	20241120	135500	13816130	4055	4055	4055	4055	0
413	20241120	135400	13816130	4055	4055	4055	4055	0
414	20241120	135300	13816130	4055	4055	4055	4055	0
415	20241120	135200	13816130	4055	4055	4055	4055	0
416	20241120	135100	13816130	4055	4055	4055	4055	0
417	20241120	135000	13816130	4055	4055	4055	4055	0
418	20241120	134900	13816130	4055	4055	4055	4055	0
419	20241120	134800	13816130	4055	4055	4055	4055	0
420	20241120	134700	13816130	4055	4055	4055	4055	0
421	20241120	134600	13816130	4055	4055	4055	4055	0
422	20241120	134500	13816130	4055	4055	4055	4055	7
423	20241120	134400	13787745	4080	4080	4080	4080	0
424	20241120	134300	13787745	4080	4080	4080	4080	0
425	20241120	134200	13787745	4080	4080	4080	4080	0
426	20241120	134100	13787745	4080	4080	4080	4080	0
427	20241120	134000	13787745	4080	4080	4080	4080	0
428	20241120	133900	13787745	4080	4080	4080	4080	0
429	20241120	133800	13787745	4080	4080	4080	4080	50
430	20241120	133700	13583745	4080	4060	4080	4060	44
431	20241120	133600	13404425	4060	4060	4060	4060	1
432	20241120	133500	13400365	4065	4065	4065	4065	0
433	20241120	133400	13400365	4065	4065	4065	4065	0
434	20241120	133300	13400365	4065	4065	4065	4065	0
435	20241120	133200	13400365	4065	4065	4065	4065	0
436	20241120	133100	13400365	4065	4065	4065	4065	0
437	20241120	133000	13400365	4065	4065	4065	4065	0
438	20241120	132900	13400365	4065	4065	4065	4065	0
439	20241120	132800	13400365	4065	4065	4065	4065	0
440	20241120	132700	13400365	4065	4065	4065	4065	0
441	20241120	132600	13400365	4065	4065	4065	4065	0
442	20241120	132500	13400365	4065	4065	4065	4065	0
443	20241120	132400	13400365	4065	4065	4065	4065	0
444	20241120	132300	13400365	4065	4065	4065	4065	0
445	20241120	132200	13400365	4065	4065	4065	4065	0
446	20241120	132100	13400365	4065	4065	4065	4065	0
447	20241120	132000	13400365	4065	4065	4065	4065	0
448	20241120	131900	13400365	4065	4065	4065	4065	0
449	20241120	131800	13400365	4065	4065	4065	4065	0
450	20241120	131700	13400365	4065	4065	4065	4065	0
451	20241120	131600	13400365	4065	4065	4065	4065	0
452	20241120	131500	13400365	4065	4065	4065	4065	0
453	20241120	131400	13400365	4065	4065	4065	4065	0
454	20241120	131300	13400365	4065	4065	4065	4065	0
455	20241120	131200	13400365	4065	4065	4065	4065	0
456	20241120	131100	13400365	4065	4065	4065	4065	1
457	20241120	131000	13396300	4050	4050	4050	4050	0
458	20241120	130900	13396300	4050	4050	4050	4050	0
459	20241120	130800	13396300	4050	4050	4050	4050	0
460	20241120	130700	13396300	4050	4050	4050	4050	0
461	20241120	130600	13396300	4050	4050	4050	4050	0
462	20241120	130500	13396300	4050	4050	4050	4050	0
463	20241120	130400	13396300	4050	4050	4050	4050	0
464	20241120	130300	13396300	4050	4050	4050	4050	0
465	20241120	130200	13396300	4050	4050	4050	4050	0
466	20241120	130100	13396300	4050	4050	4050	4050	0
467	20241120	130000	13396300	4050	4050	4050	4050	0
468	20241120	125900	13396300	4050	4050	4050	4050	0
469	20241120	125800	13396300	4050	4050	4050	4050	0
470	20241120	125700	13396300	4050	4050	4050	4050	0
471	20241120	125600	13396300	4050	4050	4050	4050	0
472	20241120	125500	13396300	4050	4050	4050	4050	12
473	20241120	125400	13347700	4080	4080	4080	4080	0
474	20241120	125300	13347700	4080	4080	4080	4080	0
475	20241120	125200	13347700	4080	4080	4080	4080	0
476	20241120	125100	13347700	4080	4080	4080	4080	0
477	20241120	125000	13347700	4080	4080	4080	4080	0
478	20241120	124900	13347700	4080	4080	4080	4080	0
479	20241120	124800	13347700	4080	4080	4080	4080	0
480	20241120	124700	13347700	4080	4080	4080	4080	1
481	20241120	124600	13343620	4055	4055	4055	4055	0
482	20241120	124500	13343620	4055	4055	4055	4055	10
483	20241120	124400	13303070	4080	4080	4080	4080	0
484	20241120	124300	13303070	4080	4080	4080	4080	0
485	20241120	124200	13303070	4080	4080	4080	4080	0
486	20241120	124100	13303070	4080	4080	4080	4080	0
487	20241120	124000	13303070	4080	4080	4080	4080	0
488	20241120	123900	13303070	4080	4080	4080	4080	0
489	20241120	123800	13303070	4080	4080	4080	4080	0
490	20241120	123700	13303070	4080	4080	4080	4080	0
491	20241120	123600	13303070	4080	4080	4080	4080	0
492	20241120	123500	13303070	4080	4080	4080	4080	0
493	20241120	123400	13303070	4080	4080	4080	4080	0
494	20241120	123300	13303070	4080	4080	4080	4080	0
495	20241120	123200	13303070	4080	4080	4080	4080	0
496	20241120	123100	13303070	4080	4080	4080	4080	0
497	20241120	123000	13303070	4080	4080	4080	4080	0
498	20241120	122900	13303070	4080	4080	4080	4080	0
499	20241120	122800	13303070	4080	4080	4080	4080	0
500	20241120	122700	13303070	4080	4080	4080	4080	0
501	20241120	122600	13303070	4080	4080	4080	4080	1
502	20241120	122500	13298990	4080	4080	4080	4080	22
503	20241120	122400	13209230	4080	4080	4080	4080	0
504	20241120	122300	13209230	4080	4080	4080	4080	0
505	20241120	122200	13209230	4080	4080	4080	4080	0
506	20241120	122100	13209230	4080	4080	4080	4080	0
507	20241120	122000	13209230	4080	4080	4080	4080	1
508	20241120	121900	13205150	4075	4075	4075	4075	0
509	20241120	121800	13205150	4075	4075	4075	4075	0
510	20241120	121700	13205150	4075	4075	4075	4075	0
511	20241120	121600	13205150	4075	4075	4075	4075	0
512	20241120	121500	13205150	4075	4075	4075	4075	0
513	20241120	121400	13205150	4075	4075	4075	4075	0
514	20241120	121300	13205150	4075	4075	4075	4075	0
515	20241120	121200	13205150	4075	4075	4075	4075	1
516	20241120	121100	13201075	4075	4075	4075	4075	5
517	20241120	121000	13180700	4075	4075	4075	4075	0
518	20241120	120900	13180700	4075	4075	4075	4075	0
519	20241120	120800	13180700	4075	4075	4075	4075	0
520	20241120	120700	13180700	4075	4075	4075	4075	0
521	20241120	120600	13180700	4075	4075	4075	4075	0
522	20241120	120500	13180700	4075	4075	4075	4075	0
523	20241120	120400	13180700	4075	4075	4075	4075	0
524	20241120	120300	13180700	4075	4075	4075	4075	0
525	20241120	120200	13180700	4075	4075	4075	4075	0
526	20241120	120100	13180700	4075	4060	4075	4060	40
527	20241120	120000	13018140	4055	4055	4055	4055	0
528	20241120	115900	13018140	4055	4055	4055	4055	1
529	20241120	115800	13014085	4040	4040	4040	4040	0
530	20241120	115700	13014085	4040	4040	4040	4040	0
531	20241120	115600	13014085	4040	4040	4040	4040	0
532	20241120	115500	13014085	4040	4040	4040	4040	1
533	20241120	115400	13010045	4070	4070	4070	4070	0
534	20241120	115300	13010045	4070	4070	4070	4070	0
535	20241120	115200	13010045	4070	4070	4070	4070	0
536	20241120	115100	13010045	4070	4070	4070	4070	0
537	20241120	115000	13010045	4070	4070	4070	4070	0
538	20241120	114900	13010045	4070	4070	4070	4070	0
539	20241120	114800	13010045	4070	4070	4070	4070	0
540	20241120	114700	13010045	4070	4070	4070	4070	0
541	20241120	114600	13010045	4070	4070	4070	4070	0
542	20241120	114500	13010045	4070	4070	4070	4070	0
543	20241120	114400	13010045	4070	4070	4070	4070	0
544	20241120	114300	13010045	4070	4070	4070	4070	0
545	20241120	114200	13010045	4070	4070	4070	4070	100
546	20241120	114100	12603045	4070	4070	4070	4070	1
547	20241120	114000	12598975	4040	4040	4040	4040	0
548	20241120	113900	12598975	4040	4040	4040	4040	636
549	20241120	113800	10029535	4040	4040	4040	4040	0
550	20241120	113700	10029535	4040	4040	4040	4040	0
551	20241120	113600	10029535	4040	4040	4040	4040	50
552	20241120	113500	9827535	4040	4040	4040	4040	0
553	20241120	113400	9827535	4040	4040	4040	4040	0
554	20241120	113300	9827535	4040	4040	4040	4040	64
555	20241120	113200	9568975	4045	4045	4045	4045	0
556	20241120	113100	9568975	4045	4045	4045	4045	0
557	20241120	113000	9568975	4045	4045	4045	4045	51
558	20241120	112900	9362680	4070	4070	4070	4070	0
559	20241120	112800	9362680	4070	4070	4070	4070	0
560	20241120	112700	9362680	4070	4070	4070	4070	0
561	20241120	112600	9362680	4070	4070	4070	4070	0
562	20241120	112500	9362680	4070	4070	4070	4070	1
563	20241120	112400	9358610	4045	4045	4045	4045	1
564	20241120	112300	9354565	4045	4045	4045	4045	0
565	20241120	112200	9354565	4045	4045	4045	4045	1
566	20241120	112100	9350520	4070	4070	4070	4070	1
567	20241120	112000	9346450	4045	4045	4045	4045	0
568	20241120	111900	9346450	4045	4045	4045	4045	0
569	20241120	111800	9346450	4045	4045	4045	4045	1
570	20241120	111700	9342405	4070	4070	4070	4070	0
571	20241120	111600	9342405	4070	4070	4070	4070	1
572	20241120	111500	9338335	4045	4045	4045	4045	0
573	20241120	111400	9338335	4045	4045	4045	4045	1
574	20241120	111300	9334290	4045	4045	4045	4045	0
575	20241120	111200	9334290	4045	4045	4045	4045	1
576	20241120	111100	9330245	4070	4070	4070	4070	0
577	20241120	111000	9330245	4070	4070	4070	4070	0
578	20241120	110900	9330245	4070	4070	4070	4070	0
579	20241120	110800	9330245	4070	4070	4070	4070	0
580	20241120	110700	9330245	4070	4070	4070	4070	1
581	20241120	110600	9326175	4045	4045	4045	4045	1
582	20241120	110500	9322130	4050	4050	4050	4050	22
583	20241120	110400	9233030	4050	4050	4050	4050	0
584	20241120	110300	9233030	4050	4050	4050	4050	0
585	20241120	110200	9233030	4050	4050	4050	4050	0
586	20241120	110100	9233030	4050	4050	4050	4050	0
587	20241120	110000	9233030	4050	4050	4050	4050	1
588	20241120	105900	9228980	4050	4050	4050	4050	0
589	20241120	105800	9228980	4050	4050	4050	4050	0
590	20241120	105700	9228980	4050	4050	4050	4050	0
591	20241120	105600	9228980	4050	4050	4050	4050	0
592	20241120	105500	9228980	4050	4050	4050	4050	0
593	20241120	105400	9228980	4050	4050	4050	4050	1
594	20241120	105300	9224930	4050	4050	4050	4050	0
595	20241120	105200	9224930	4050	4050	4050	4050	0
596	20241120	105100	9224930	4050	4050	4050	4050	0
597	20241120	105000	9224930	4050	4050	4050	4050	0
598	20241120	104900	9224930	4050	4050	4050	4050	0
599	20241120	104800	9224930	4050	4080	4080	4050	4
600	20241120	104700	9208640	4055	4055	4055	4055	4
601	20241120	104600	9192420	4060	4060	4060	4060	0
602	20241120	104500	9192420	4060	4055	4090	4055	21
603	20241120	104400	9106855	4035	4035	4035	4035	0
604	20241120	104300	9106855	4035	4035	4035	4035	0
605	20241120	104200	9106855	4035	4035	4035	4035	1
606	20241120	104100	9102820	4035	4035	4035	4035	0
607	20241120	104000	9102820	4035	4035	4035	4035	0
608	20241120	103900	9102820	4035	4035	4035	4035	0
609	20241120	103800	9102820	4035	4035	4035	4035	0
610	20241120	103700	9102820	4035	4035	4035	4035	0
611	20241120	103600	9102820	4035	4065	4065	4035	8
612	20241120	103500	9070370	4060	4060	4060	4060	0
613	20241120	103400	9070370	4060	4060	4060	4060	0
614	20241120	103300	9070370	4060	4060	4060	4060	0
615	20241120	103200	9070370	4060	4060	4060	4060	1
616	20241120	103100	9066310	4035	4035	4035	4035	0
617	20241120	103000	9066310	4035	4060	4060	4035	2
618	20241120	102900	9058215	4035	4035	4035	4035	0
619	20241120	102800	9058215	4035	4035	4035	4035	0
620	20241120	102700	9058215	4035	4035	4035	4035	0
621	20241120	102600	9058215	4035	4035	4035	4035	0
622	20241120	102500	9058215	4035	4035	4035	4035	0
623	20241120	102400	9058215	4035	4035	4035	4035	1
624	20241120	102300	9054180	4065	4065	4065	4065	0
625	20241120	102200	9054180	4065	4065	4065	4065	1
626	20241120	102100	9050115	4045	4030	4045	4030	335
627	20241120	102000	7700045	4020	4020	4020	4020	0
628	20241120	101900	7700045	4020	4020	4020	4020	0
629	20241120	101800	7700045	4020	4020	4020	4020	1
630	20241120	101700	7696025	4020	4020	4020	4020	0
631	20241120	101600	7696025	4020	4020	4020	4020	0
632	20241120	101500	7696025	4020	4020	4020	4020	0
633	20241120	101400	7696025	4020	4020	4020	4020	0
634	20241120	101300	7696025	4020	4020	4020	4020	0
635	20241120	101200	7696025	4020	4020	4020	4020	1
636	20241120	101100	7692005	4020	4020	4020	4020	0
637	20241120	101000	7692005	4020	4020	4020	4020	0
638	20241120	100900	7692005	4020	4020	4020	4020	0
639	20241120	100800	7692005	4020	4020	4020	4020	0
640	20241120	100700	7692005	4020	4020	4020	4020	0
641	20241120	100600	7692005	4020	4020	4020	4020	1
642	20241120	100500	7687985	4020	4020	4020	4020	0
643	20241120	100400	7687985	4020	4020	4020	4020	0
644	20241120	100300	7687985	4020	4020	4020	4020	0
645	20241120	100200	7687985	4020	4020	4020	4020	0
646	20241120	100100	7687985	4020	4020	4020	4020	0
647	20241120	100000	7687985	4020	4025	4025	4020	21
648	20241120	095900	7603465	4030	4030	4030	4030	0
649	20241120	095800	7603465	4030	4030	4030	4030	0
650	20241120	095700	7603465	4030	4030	4030	4030	0
651	20241120	095600	7603465	4030	4030	4030	4030	0
652	20241120	095500	7603465	4030	4030	4030	4030	0
653	20241120	095400	7603465	4030	4030	4030	4030	0
654	20241120	095300	7603465	4030	4030	4030	4030	0
655	20241120	095200	7603465	4030	4030	4030	4030	350
656	20241120	095100	6192965	4015	4015	4015	4015	0
657	20241120	095000	6192965	4015	4015	4015	4015	125
658	20241120	094900	5691090	4040	4040	4040	4040	0
659	20241120	094800	5691090	4040	4040	4040	4040	1
660	20241120	094700	5687050	4015	4015	4015	4015	75
661	20241120	094600	5385925	4015	4015	4015	4015	0
662	20241120	094500	5385925	4015	4015	4015	4015	0
663	20241120	094400	5385925	4015	4015	4015	4015	48
664	20241120	094300	5193205	4015	4015	4015	4015	0
665	20241120	094200	5193205	4015	4015	4015	4015	25
666	20241120	094100	5092830	4000	4000	4000	4000	0
667	20241120	094000	5092830	4000	4000	4000	4000	0
668	20241120	093900	5092830	4000	4000	4000	4000	0
669	20241120	093800	5092830	4000	4015	4015	4000	588
670	20241120	093700	2739745	4015	4015	4015	4015	0
671	20241120	093600	2739745	4015	4015	4015	4015	12
672	20241120	093500	2691565	4020	4020	4020	4020	5
673	20241120	093400	2671465	4030	4030	4030	4030	0
674	20241120	093300	2671465	4030	4030	4030	4030	50
675	20241120	093200	2469965	4035	4035	4035	4035	0
676	20241120	093100	2469965	4035	4035	4035	4035	20
677	20241120	093000	2389265	4035	4035	4035	4035	0
678	20241120	092900	2389265	4035	4045	4045	4035	88
679	20241120	092800	2033765	4045	4045	4045	4045	15
680	20241120	092700	1973090	4045	4045	4045	4045	0
681	20241120	092600	1973090	4045	4075	4075	4045	21
682	20241120	092500	1887965	4050	4030	4100	4030	154
683	20241120	092400	1261385	4010	4010	4010	4010	0
684	20241120	092300	1261385	4010	4010	4010	4010	0
685	20241120	092200	1261385	4010	4010	4010	4010	0
686	20241120	092100	1261385	4010	4010	4010	4010	0
687	20241120	092000	1261385	4010	4010	4010	4010	0
688	20241120	091900	1261385	4010	4010	4010	4010	0
689	20241120	091800	1261385	4010	4010	4010	4010	53
690	20241120	091700	1048855	4055	4055	4055	4055	0
691	20241120	091600	1048855	4055	4055	4055	4055	0
692	20241120	091500	1048855	4055	4055	4055	4055	0
693	20241120	091400	1048855	4055	4055	4055	4055	1
694	20241120	091300	1044800	4055	4055	4055	4055	0
695	20241120	091200	1044800	4055	4055	4055	4055	1
696	20241120	091100	1040745	4035	4035	4035	4035	0
697	20241120	091000	1040745	4035	4035	4035	4035	4
698	20241120	090900	1024605	4040	4045	4045	4040	6
699	20241120	090800	1000355	4065	4065	4065	4065	1
700	20241120	090700	996290	4045	4045	4045	4045	0
701	20241120	090600	996290	4045	4045	4045	4045	0
702	20241120	090500	996290	4045	4045	4045	4045	1
703	20241120	090400	992245	4045	4045	4045	4045	0
704	20241120	090300	992245	4045	4045	4045	4045	0
705	20241120	090200	992245	4045	4045	4045	4045	0
706	20241120	090100	992245	4045	4045	4045	4045	1
707	20241120	090000	988200	4050	4050	4050	4050	244