KissMeData/014580/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185900	111558435	4365	4365	4365	4365	1123
3	20241120	185800	111558435	4365	4365	4365	4365	0
4	20241120	185700	111558435	4365	4365	4365	4365	0
5	20241120	185600	111558435	4365	4365	4365	4365	0
6	20241120	185500	111558435	4365	4365	4365	4365	0
7	20241120	185400	111558435	4365	4365	4365	4365	0
8	20241120	185300	111558435	4365	4365	4365	4365	0
9	20241120	185200	111558435	4365	4365	4365	4365	0
10	20241120	185100	111558435	4365	4365	4365	4365	0
11	20241120	185000	111558435	4365	4365	4365	4365	0
12	20241120	184900	111558435	4365	4365	4365	4365	0
13	20241120	184800	111558435	4365	4365	4365	4365	0
14	20241120	184700	111558435	4365	4365	4365	4365	0
15	20241120	184600	111558435	4365	4365	4365	4365	0
16	20241120	184500	111558435	4365	4365	4365	4365	0
17	20241120	184400	111558435	4365	4365	4365	4365	0
18	20241120	184300	111558435	4365	4365	4365	4365	0
19	20241120	184200	111558435	4365	4365	4365	4365	0
20	20241120	184100	111558435	4365	4365	4365	4365	0
21	20241120	184000	111558435	4365	4365	4365	4365	0
22	20241120	183900	111558435	4365	4365	4365	4365	0
23	20241120	183800	111558435	4365	4365	4365	4365	0
24	20241120	183700	111558435	4365	4365	4365	4365	0
25	20241120	183600	111558435	4365	4365	4365	4365	0
26	20241120	183500	111558435	4365	4365	4365	4365	0
27	20241120	183400	111558435	4365	4365	4365	4365	0
28	20241120	183300	111558435	4365	4365	4365	4365	0
29	20241120	183200	111558435	4365	4365	4365	4365	0
30	20241120	183100	111558435	4365	4365	4365	4365	0
31	20241120	183000	111558435	4365	4365	4365	4365	0
32	20241120	182900	111558435	4365	4365	4365	4365	1123
33	20241120	182800	111558435	4365	4365	4365	4365	0
34	20241120	182700	111558435	4365	4365	4365	4365	0
35	20241120	182600	111558435	4365	4365	4365	4365	0
36	20241120	182500	111558435	4365	4365	4365	4365	0
37	20241120	182400	111558435	4365	4365	4365	4365	0
38	20241120	182300	111558435	4365	4365	4365	4365	0
39	20241120	182200	111558435	4365	4365	4365	4365	0
40	20241120	182100	111558435	4365	4365	4365	4365	0
41	20241120	182000	111558435	4365	4365	4365	4365	0
42	20241120	181900	111558435	4365	4365	4365	4365	0
43	20241120	181800	111558435	4365	4365	4365	4365	0
44	20241120	181700	111558435	4365	4365	4365	4365	0
45	20241120	181600	111558435	4365	4365	4365	4365	0
46	20241120	181500	111558435	4365	4365	4365	4365	0
47	20241120	181400	111558435	4365	4365	4365	4365	0
48	20241120	181300	111558435	4365	4365	4365	4365	0
49	20241120	181200	111558435	4365	4365	4365	4365	0
50	20241120	181100	111558435	4365	4365	4365	4365	0
51	20241120	181000	111558435	4365	4365	4365	4365	0
52	20241120	180900	111558435	4365	4365	4365	4365	0
53	20241120	180800	111558435	4365	4365	4365	4365	0
54	20241120	180700	111558435	4365	4365	4365	4365	0
55	20241120	180600	111558435	4365	4365	4365	4365	0
56	20241120	180500	111558435	4365	4365	4365	4365	0
57	20241120	180400	111558435	4365	4365	4365	4365	0
58	20241120	180300	111558435	4365	4365	4365	4365	0
59	20241120	180200	111558435	4365	4365	4365	4365	0
60	20241120	180100	111558435	4365	4365	4365	4365	0
61	20241120	180000	111558435	4365	4365	4365	4365	0
62	20241120	175900	111558435	4365	4365	4365	4365	1123
63	20241120	175800	111558435	4365	4365	4365	4365	0
64	20241120	175700	111558435	4365	4365	4365	4365	0
65	20241120	175600	111558435	4365	4365	4365	4365	0
66	20241120	175500	111558435	4365	4365	4365	4365	0
67	20241120	175400	111558435	4365	4365	4365	4365	0
68	20241120	175300	111558435	4365	4365	4365	4365	0
69	20241120	175200	111558435	4365	4365	4365	4365	0
70	20241120	175100	111558435	4365	4365	4365	4365	0
71	20241120	175000	111558435	4365	4365	4365	4365	0
72	20241120	174900	111558435	4365	4365	4365	4365	0
73	20241120	174800	111558435	4365	4365	4365	4365	0
74	20241120	174700	111558435	4365	4365	4365	4365	0
75	20241120	174600	111558435	4365	4365	4365	4365	0
76	20241120	174500	111558435	4365	4365	4365	4365	0
77	20241120	174400	111558435	4365	4365	4365	4365	0
78	20241120	174300	111558435	4365	4365	4365	4365	0
79	20241120	174200	111558435	4365	4365	4365	4365	0
80	20241120	174100	111558435	4365	4365	4365	4365	0
81	20241120	174000	111558435	4365	4365	4365	4365	0
82	20241120	173900	111558435	4365	4365	4365	4365	0
83	20241120	173800	111558435	4365	4365	4365	4365	0
84	20241120	173700	111558435	4365	4365	4365	4365	0
85	20241120	173600	111558435	4365	4365	4365	4365	0
86	20241120	173500	111558435	4365	4365	4365	4365	0
87	20241120	173400	111558435	4365	4365	4365	4365	0
88	20241120	173300	111558435	4365	4365	4365	4365	0
89	20241120	173200	111558435	4365	4365	4365	4365	0
90	20241120	173100	111558435	4365	4365	4365	4365	0
91	20241120	173000	111558435	4365	4365	4365	4365	0
92	20241120	172900	111558435	4365	4365	4365	4365	1123
93	20241120	172800	111558435	4365	4365	4365	4365	0
94	20241120	172700	111558435	4365	4365	4365	4365	0
95	20241120	172600	111558435	4365	4365	4365	4365	0
96	20241120	172500	111558435	4365	4365	4365	4365	0
97	20241120	172400	111558435	4365	4365	4365	4365	0
98	20241120	172300	111558435	4365	4365	4365	4365	0
99	20241120	172200	111558435	4365	4365	4365	4365	0
100	20241120	172100	111558435	4365	4365	4365	4365	0
101	20241120	172000	111558435	4365	4365	4365	4365	0
102	20241120	171900	111558435	4365	4365	4365	4365	0
103	20241120	171800	111558435	4365	4365	4365	4365	0
104	20241120	171700	111558435	4365	4365	4365	4365	0
105	20241120	171600	111558435	4365	4365	4365	4365	0
106	20241120	171500	111558435	4365	4365	4365	4365	0
107	20241120	171400	111558435	4365	4365	4365	4365	0
108	20241120	171300	111558435	4365	4365	4365	4365	0
109	20241120	171200	111558435	4365	4365	4365	4365	0
110	20241120	171100	111558435	4365	4365	4365	4365	0
111	20241120	171000	111558435	4365	4365	4365	4365	0
112	20241120	170900	111558435	4365	4365	4365	4365	0
113	20241120	170800	111558435	4365	4365	4365	4365	0
114	20241120	170700	111558435	4365	4365	4365	4365	0
115	20241120	170600	111558435	4365	4365	4365	4365	0
116	20241120	170500	111558435	4365	4365	4365	4365	0
117	20241120	170400	111558435	4365	4365	4365	4365	0
118	20241120	170300	111558435	4365	4365	4365	4365	0
119	20241120	170200	111558435	4365	4365	4365	4365	0
120	20241120	170100	111558435	4365	4365	4365	4365	0
121	20241120	170000	111558435	4365	4365	4365	4365	0
122	20241120	165900	111558435	4365	4365	4365	4365	1123
123	20241120	165800	111558435	4365	4365	4365	4365	0
124	20241120	165700	111558435	4365	4365	4365	4365	0
125	20241120	165600	111558435	4365	4365	4365	4365	0
126	20241120	165500	111558435	4365	4365	4365	4365	0
127	20241120	165400	111558435	4365	4365	4365	4365	0
128	20241120	165300	111558435	4365	4365	4365	4365	0
129	20241120	165200	111558435	4365	4365	4365	4365	0
130	20241120	165100	111558435	4365	4365	4365	4365	0
131	20241120	165000	111558435	4365	4365	4365	4365	0
132	20241120	164900	111558435	4365	4365	4365	4365	0
133	20241120	164800	111558435	4365	4365	4365	4365	0
134	20241120	164700	111558435	4365	4365	4365	4365	0
135	20241120	164600	111558435	4365	4365	4365	4365	0
136	20241120	164500	111558435	4365	4365	4365	4365	0
137	20241120	164400	111558435	4365	4365	4365	4365	0
138	20241120	164300	111558435	4365	4365	4365	4365	0
139	20241120	164200	111558435	4365	4365	4365	4365	0
140	20241120	164100	111558435	4365	4365	4365	4365	0
141	20241120	164000	111558435	4365	4365	4365	4365	0
142	20241120	163900	111558435	4365	4365	4365	4365	0
143	20241120	163800	111558435	4365	4365	4365	4365	0
144	20241120	163700	111558435	4365	4365	4365	4365	0
145	20241120	163600	111558435	4365	4365	4365	4365	0
146	20241120	163500	111558435	4365	4365	4365	4365	0
147	20241120	163400	111558435	4365	4365	4365	4365	0
148	20241120	163300	111558435	4365	4365	4365	4365	0
149	20241120	163200	111558435	4365	4365	4365	4365	0
150	20241120	163100	111558435	4365	4365	4365	4365	0
151	20241120	163000	111558435	4365	4365	4365	4365	0
152	20241120	162900	111558435	4365	4365	4365	4365	1123
153	20241120	162800	111558435	4365	4365	4365	4365	0
154	20241120	162700	111558435	4365	4365	4365	4365	0
155	20241120	162600	111558435	4365	4365	4365	4365	0
156	20241120	162500	111558435	4365	4365	4365	4365	0
157	20241120	162400	111558435	4365	4365	4365	4365	0
158	20241120	162300	111558435	4365	4365	4365	4365	0
159	20241120	162200	111558435	4365	4365	4365	4365	0
160	20241120	162100	111558435	4365	4365	4365	4365	0
161	20241120	162000	111558435	4365	4365	4365	4365	0
162	20241120	161900	111558435	4365	4365	4365	4365	0
163	20241120	161800	111558435	4365	4365	4365	4365	0
164	20241120	161700	111558435	4365	4365	4365	4365	0
165	20241120	161600	111558435	4365	4365	4365	4365	0
166	20241120	161500	111558435	4365	4365	4365	4365	0
167	20241120	161400	111558435	4365	4365	4365	4365	0
168	20241120	161300	111558435	4365	4365	4365	4365	0
169	20241120	161200	111558435	4365	4365	4365	4365	0
170	20241120	161100	111558435	4365	4365	4365	4365	0
171	20241120	161000	111558435	4365	4365	4365	4365	0
172	20241120	160900	111558435	4365	4365	4365	4365	0
173	20241120	160800	111558435	4365	4365	4365	4365	0
174	20241120	160700	111558435	4365	4365	4365	4365	0
175	20241120	160600	111558435	4365	4365	4365	4365	0
176	20241120	160500	111558435	4365	4365	4365	4365	0
177	20241120	160400	111558435	4365	4365	4365	4365	0
178	20241120	160300	111558435	4365	4365	4365	4365	0
179	20241120	160200	111558435	4365	4365	4365	4365	0
180	20241120	160100	111558435	4365	4365	4365	4365	0
181	20241120	160000	111558435	4365	4365	4365	4365	0
182	20241120	155900	111558435	4365	4365	4365	4365	1123
183	20241120	155800	111558435	4365	4365	4365	4365	0
184	20241120	155700	111558435	4365	4365	4365	4365	0
185	20241120	155600	111558435	4365	4365	4365	4365	0
186	20241120	155500	111558435	4365	4365	4365	4365	0
187	20241120	155400	111558435	4365	4365	4365	4365	0
188	20241120	155300	111558435	4365	4365	4365	4365	0
189	20241120	155200	111558435	4365	4365	4365	4365	0
190	20241120	155100	111558435	4365	4365	4365	4365	0
191	20241120	155000	111558435	4365	4365	4365	4365	0
192	20241120	154900	111558435	4365	4365	4365	4365	0
193	20241120	154800	111558435	4365	4365	4365	4365	0
194	20241120	154700	111558435	4365	4365	4365	4365	0
195	20241120	154600	111558435	4365	4365	4365	4365	0
196	20241120	154500	111558435	4365	4365	4365	4365	0
197	20241120	154400	111558435	4365	4365	4365	4365	0
198	20241120	154300	111558435	4365	4365	4365	4365	0
199	20241120	154200	111558435	4365	4365	4365	4365	0
200	20241120	154100	111558435	4365	4365	4365	4365	0
201	20241120	154000	111558435	4365	4365	4365	4365	0
202	20241120	153900	111558435	4365	4365	4365	4365	0
203	20241120	153800	111558435	4365	4365	4365	4365	0
204	20241120	153700	111558435	4365	4365	4365	4365	0
205	20241120	153600	111558435	4365	4365	4365	4365	0
206	20241120	153500	111558435	4365	4365	4365	4365	0
207	20241120	153400	111558435	4365	4365	4365	4365	0
208	20241120	153300	111558435	4365	4365	4365	4365	0
209	20241120	153200	111558435	4365	4365	4365	4365	0
210	20241120	153100	111558435	4365	4365	4365	4365	0
211	20241120	153000	111558435	4365	4365	4365	4365	1123
212	20241120	152900	106656540	4385	4385	4385	4385	0
213	20241120	152800	106656540	4385	4385	4385	4385	0
214	20241120	152700	106656540	4385	4385	4385	4385	0
215	20241120	152600	106656540	4385	4385	4385	4385	0
216	20241120	152500	106656540	4385	4385	4385	4385	0
217	20241120	152400	106656540	4385	4385	4385	4385	0
218	20241120	152300	106656540	4385	4385	4385	4385	0
219	20241120	152200	106656540	4385	4385	4385	4385	0
220	20241120	152100	106656540	4385	4385	4385	4385	0
221	20241120	152000	106656540	4385	4385	4385	4385	0
222	20241120	151900	106656540	4385	4385	4385	4385	0
223	20241120	151800	106656540	4385	4385	4385	4385	0
224	20241120	151700	106656540	4385	4385	4385	4385	0
225	20241120	151600	106656540	4385	4380	4385	4380	164
226	20241120	151500	105938215	4380	4380	4380	4380	0
227	20241120	151400	105938215	4380	4380	4380	4380	0
228	20241120	151300	105938215	4380	4380	4380	4380	0
229	20241120	151200	105938215	4380	4380	4380	4380	1
230	20241120	151100	105933835	4380	4380	4380	4380	0
231	20241120	151000	105933835	4380	4380	4380	4380	30
232	20241120	150900	105802435	4380	4380	4380	4380	0
233	20241120	150800	105802435	4380	4380	4380	4380	0
234	20241120	150700	105802435	4380	4380	4380	4380	0
235	20241120	150600	105802435	4380	4380	4380	4380	0
236	20241120	150500	105802435	4380	4380	4380	4380	6
237	20241120	150400	105776155	4385	4385	4385	4385	0
238	20241120	150300	105776155	4385	4385	4385	4385	0
239	20241120	150200	105776155	4385	4385	4385	4385	0
240	20241120	150100	105776155	4385	4385	4385	4385	0
241	20241120	150000	105776155	4385	4385	4385	4385	0
242	20241120	145900	105776155	4385	4385	4385	4385	0
243	20241120	145800	105776155	4385	4385	4385	4385	0
244	20241120	145700	105776155	4385	4385	4385	4385	0
245	20241120	145600	105776155	4385	4385	4385	4385	0
246	20241120	145500	105776155	4385	4385	4385	4385	0
247	20241120	145400	105776155	4385	4385	4385	4385	0
248	20241120	145300	105776155	4385	4385	4385	4385	0
249	20241120	145200	105776155	4385	4385	4385	4385	0
250	20241120	145100	105776155	4385	4385	4385	4385	100
251	20241120	145000	105337655	4385	4385	4385	4385	0
252	20241120	144900	105337655	4385	4385	4385	4385	6
253	20241120	144800	105311345	4365	4365	4365	4365	0
254	20241120	144700	105311345	4365	4365	4365	4365	0
255	20241120	144600	105311345	4365	4385	4385	4365	401
256	20241120	144500	103559875	4375	4375	4375	4370	301
257	20241120	144400	102243985	4385	4385	4385	4385	5
258	20241120	144300	102222060	4385	4385	4385	4385	0
259	20241120	144200	102222060	4385	4385	4385	4385	0
260	20241120	144100	102222060	4385	4385	4385	4385	0
261	20241120	144000	102222060	4385	4385	4385	4385	0
262	20241120	143900	102222060	4385	4380	4385	4380	25
263	20241120	143800	102112555	4385	4385	4385	4385	1
264	20241120	143700	102108170	4385	4385	4385	4385	700
265	20241120	143600	99038670	4385	4385	4385	4385	0
266	20241120	143500	99038670	4385	4385	4385	4385	0
267	20241120	143400	99038670	4385	4385	4385	4385	0
268	20241120	143300	99038670	4385	4385	4385	4385	0
269	20241120	143200	99038670	4385	4385	4385	4385	0
270	20241120	143100	99038670	4385	4385	4385	4385	0
271	20241120	143000	99038670	4385	4385	4385	4385	0
272	20241120	142900	99038670	4385	4385	4385	4385	0
273	20241120	142800	99038670	4385	4385	4385	4385	0
274	20241120	142700	99038670	4385	4385	4385	4385	0
275	20241120	142600	99038670	4385	4385	4385	4385	0
276	20241120	142500	99038670	4385	4385	4385	4385	0
277	20241120	142400	99038670	4385	4385	4385	4385	0
278	20241120	142300	99038670	4385	4385	4385	4385	0
279	20241120	142200	99038670	4385	4385	4385	4385	0
280	20241120	142100	99038670	4385	4385	4385	4385	0
281	20241120	142000	99038670	4385	4385	4385	4385	1
282	20241120	141900	99034285	4380	4380	4380	4380	2
283	20241120	141800	99025525	4380	4380	4380	4380	1
284	20241120	141700	99021145	4370	4370	4370	4370	11
285	20241120	141600	98973075	4365	4365	4365	4365	56
286	20241120	141500	98728635	4365	4365	4365	4365	0
287	20241120	141400	98728635	4365	4365	4365	4365	0
288	20241120	141300	98728635	4365	4370	4370	4365	62
289	20241120	141200	98457925	4365	4365	4365	4365	0
290	20241120	141100	98457925	4365	4365	4365	4365	0
291	20241120	141000	98457925	4365	4365	4365	4365	1
292	20241120	140900	98453560	4370	4370	4370	4370	0
293	20241120	140800	98453560	4370	4370	4370	4370	0
294	20241120	140700	98453560	4370	4370	4370	4370	0
295	20241120	140600	98453560	4370	4370	4370	4370	0
296	20241120	140500	98453560	4370	4370	4370	4370	1
297	20241120	140400	98449190	4385	4385	4385	4385	0
298	20241120	140300	98449190	4385	4385	4385	4385	0
299	20241120	140200	98449190	4385	4385	4385	4385	0
300	20241120	140100	98449190	4385	4385	4385	4385	0
301	20241120	140000	98449190	4385	4385	4385	4385	0
302	20241120	135900	98449190	4385	4385	4385	4385	0
303	20241120	135800	98449190	4385	4385	4385	4385	0
304	20241120	135700	98449190	4385	4385	4385	4385	0
305	20241120	135600	98449190	4385	4385	4385	4385	1
306	20241120	135500	98444805	4370	4370	4370	4370	363
307	20241120	135400	96858495	4375	4375	4375	4375	33
308	20241120	135300	96714120	4390	4390	4390	4390	0
309	20241120	135200	96714120	4390	4390	4390	4390	0
310	20241120	135100	96714120	4390	4390	4390	4390	0
311	20241120	135000	96714120	4390	4390	4390	4390	1
312	20241120	134900	96709730	4380	4380	4380	4380	30
313	20241120	134800	96578330	4390	4390	4390	4390	0
314	20241120	134700	96578330	4390	4390	4390	4390	0
315	20241120	134600	96578330	4390	4390	4390	4390	1
316	20241120	134500	96573940	4390	4390	4390	4390	2
317	20241120	134400	96565160	4390	4390	4390	4390	0
318	20241120	134300	96565160	4390	4390	4390	4390	0
319	20241120	134200	96565160	4390	4390	4390	4390	0
320	20241120	134100	96565160	4390	4390	4390	4390	0
321	20241120	134000	96565160	4390	4385	4390	4385	834
322	20241120	133900	92908020	4390	4390	4390	4390	0
323	20241120	133800	92908020	4390	4390	4390	4390	17
324	20241120	133700	92833390	4385	4385	4385	4385	117
325	20241120	133600	92320345	4390	4390	4390	4390	0
326	20241120	133500	92320345	4390	4390	4390	4390	0
327	20241120	133400	92320345	4390	4385	4390	4385	297
328	20241120	133300	91017995	4385	4385	4385	4385	0
329	20241120	133200	91017995	4385	4385	4385	4385	0
330	20241120	133100	91017995	4385	4385	4385	4385	0
331	20241120	133000	91017995	4385	4385	4385	4385	0
332	20241120	132900	91017995	4385	4385	4385	4385	1
333	20241120	132800	91013610	4385	4380	4385	4380	11
334	20241120	132700	90965425	4380	4375	4380	4375	1800
335	20241120	132600	83082310	4375	4375	4375	4375	0
336	20241120	132500	83082310	4375	4375	4375	4375	0
337	20241120	132400	83082310	4375	4375	4375	4375	323
338	20241120	132300	81669185	4375	4375	4375	4375	500
339	20241120	132200	79481685	4380	4380	4380	4380	0
340	20241120	132100	79481685	4380	4380	4380	4375	2319
341	20241120	132000	69326965	4380	4375	4380	4375	2411
342	20241120	131900	58769020	4375	4375	4375	4375	0
343	20241120	131800	58769020	4375	4375	4375	4375	3
344	20241120	131700	58755895	4380	4380	4380	4380	0
345	20241120	131600	58755895	4380	4380	4380	4380	0
346	20241120	131500	58755895	4380	4380	4380	4380	0
347	20241120	131400	58755895	4380	4380	4380	4380	0
348	20241120	131300	58755895	4380	4380	4380	4380	0
349	20241120	131200	58755895	4380	4380	4380	4380	0
350	20241120	131100	58755895	4380	4380	4380	4380	0
351	20241120	131000	58755895	4380	4380	4380	4380	0
352	20241120	130900	58755895	4380	4380	4380	4380	0
353	20241120	130800	58755895	4380	4380	4380	4380	0
354	20241120	130700	58755895	4380	4380	4380	4380	0
355	20241120	130600	58755895	4380	4380	4380	4380	0
356	20241120	130500	58755895	4380	4380	4380	4380	0
357	20241120	130400	58755895	4380	4380	4380	4380	0
358	20241120	130300	58755895	4380	4380	4380	4380	0
359	20241120	130200	58755895	4380	4380	4380	4380	2
360	20241120	130100	58747135	4380	4375	4380	4375	56
361	20241120	130000	58502130	4375	4375	4375	4375	0
362	20241120	125900	58502130	4375	4375	4375	4375	10
363	20241120	125800	58458380	4375	4375	4375	4375	0
364	20241120	125700	58458380	4375	4375	4375	4375	0
365	20241120	125600	58458380	4375	4375	4375	4375	0
366	20241120	125500	58458380	4375	4375	4375	4375	0
367	20241120	125400	58458380	4375	4375	4375	4375	0
368	20241120	125300	58458380	4375	4375	4375	4375	0
369	20241120	125200	58458380	4375	4375	4375	4375	0
370	20241120	125100	58458380	4375	4375	4375	4375	1
371	20241120	125000	58454005	4375	4375	4375	4375	0
372	20241120	124900	58454005	4375	4375	4375	4375	0
373	20241120	124800	58454005	4375	4375	4375	4375	0
374	20241120	124700	58454005	4375	4375	4375	4375	0
375	20241120	124600	58454005	4375	4375	4375	4375	0
376	20241120	124500	58454005	4375	4375	4375	4375	22
377	20241120	124400	58357755	4375	4375	4375	4375	0
378	20241120	124300	58357755	4375	4375	4375	4375	0
379	20241120	124200	58357755	4375	4375	4375	4375	0
380	20241120	124100	58357755	4375	4375	4375	4375	0
381	20241120	124000	58357755	4375	4375	4375	4375	6
382	20241120	123900	58331505	4380	4380	4380	4380	0
383	20241120	123800	58331505	4380	4380	4380	4380	0
384	20241120	123700	58331505	4380	4380	4380	4380	0
385	20241120	123600	58331505	4380	4380	4380	4380	0
386	20241120	123500	58331505	4380	4380	4380	4380	0
387	20241120	123400	58331505	4380	4370	4380	4370	150
388	20241120	123300	57675975	4370	4370	4370	4370	0
389	20241120	123200	57675975	4370	4370	4370	4370	0
390	20241120	123100	57675975	4370	4370	4370	4370	0
391	20241120	123000	57675975	4370	4370	4370	4370	1
392	20241120	122900	57671605	4380	4380	4380	4380	0
393	20241120	122800	57671605	4380	4380	4380	4380	0
394	20241120	122700	57671605	4380	4380	4380	4380	0
395	20241120	122600	57671605	4380	4380	4380	4380	0
396	20241120	122500	57671605	4380	4380	4380	4380	0
397	20241120	122400	57671605	4380	4380	4380	4380	0
398	20241120	122300	57671605	4380	4380	4380	4380	0
399	20241120	122200	57671605	4380	4380	4380	4380	0
400	20241120	122100	57671605	4380	4375	4380	4375	183
401	20241120	122000	56870765	4375	4375	4375	4375	9
402	20241120	121900	56831390	4375	4375	4375	4375	1
403	20241120	121800	56827015	4360	4360	4360	4360	3
404	20241120	121700	56813935	4380	4380	4380	4380	0
405	20241120	121600	56813935	4380	4380	4380	4380	0
406	20241120	121500	56813935	4380	4380	4380	4380	0
407	20241120	121400	56813935	4380	4380	4380	4380	1
408	20241120	121300	56809555	4360	4360	4360	4360	0
409	20241120	121200	56809555	4360	4360	4360	4360	0
410	20241120	121100	56809555	4360	4360	4360	4360	0
411	20241120	121000	56809555	4360	4360	4360	4360	0
412	20241120	120900	56809555	4360	4360	4360	4360	0
413	20241120	120800	56809555	4360	4380	4380	4360	6
414	20241120	120700	56783335	4380	4380	4380	4380	0
415	20241120	120600	56783335	4380	4380	4380	4380	0
416	20241120	120500	56783335	4380	4380	4380	4380	0
417	20241120	120400	56783335	4380	4380	4380	4380	0
418	20241120	120300	56783335	4380	4380	4380	4380	0
419	20241120	120200	56783335	4380	4380	4380	4380	37
420	20241120	120100	56621275	4380	4380	4380	4380	0
421	20241120	120000	56621275	4380	4380	4380	4380	0
422	20241120	115900	56621275	4380	4380	4380	4380	0
423	20241120	115800	56621275	4380	4380	4380	4380	0
424	20241120	115700	56621275	4380	4380	4380	4380	0
425	20241120	115600	56621275	4380	4375	4380	4375	3
426	20241120	115500	56608145	4375	4375	4375	4375	0
427	20241120	115400	56608145	4375	4375	4375	4375	0
428	20241120	115300	56608145	4375	4375	4375	4375	0
429	20241120	115200	56608145	4375	4375	4375	4375	0
430	20241120	115100	56608145	4375	4375	4375	4375	0
431	20241120	115000	56608145	4375	4375	4375	4375	0
432	20241120	114900	56608145	4375	4375	4375	4375	2277
433	20241120	114800	46646270	4375	4360	4375	4360	101
434	20241120	114700	46205895	4375	4375	4375	4375	0
435	20241120	114600	46205895	4375	4375	4375	4375	0
436	20241120	114500	46205895	4375	4375	4375	4375	0
437	20241120	114400	46205895	4375	4375	4375	4375	0
438	20241120	114300	46205895	4375	4375	4375	4375	0
439	20241120	114200	46205895	4375	4360	4375	4360	150
440	20241120	114100	45550350	4375	4375	4375	4375	1
441	20241120	114000	45545975	4360	4360	4360	4360	22
442	20241120	113900	45450055	4375	4375	4375	4375	0
443	20241120	113800	45450055	4375	4375	4375	4375	0
444	20241120	113700	45450055	4375	4375	4375	4375	0
445	20241120	113600	45450055	4375	4375	4375	4375	0
446	20241120	113500	45450055	4375	4375	4375	4375	0
447	20241120	113400	45450055	4375	4375	4375	4375	0
448	20241120	113300	45450055	4375	4375	4375	4375	1
449	20241120	113200	45445680	4360	4360	4360	4360	79
450	20241120	113100	45101240	4375	4375	4375	4375	0
451	20241120	113000	45101240	4375	4375	4375	4375	0
452	20241120	112900	45101240	4375	4375	4375	4375	25
453	20241120	112800	44991865	4375	4375	4375	4375	0
454	20241120	112700	44991865	4375	4375	4375	4375	3
455	20241120	112600	44978740	4375	4375	4375	4375	0
456	20241120	112500	44978740	4375	4375	4375	4375	0
457	20241120	112400	44978740	4375	4375	4375	4375	0
458	20241120	112300	44978740	4375	4375	4375	4375	0
459	20241120	112200	44978740	4375	4375	4375	4375	0
460	20241120	112100	44978740	4375	4370	4375	4370	31
461	20241120	112000	44843265	4375	4375	4375	4375	0
462	20241120	111900	44843265	4375	4370	4375	4370	31
463	20241120	111800	44707790	4375	4375	4375	4375	0
464	20241120	111700	44707790	4375	4375	4375	4375	0
465	20241120	111600	44707790	4375	4375	4375	4375	0
466	20241120	111500	44707790	4375	4375	4375	4375	0
467	20241120	111400	44707790	4375	4375	4375	4375	1
468	20241120	111300	44703415	4360	4360	4360	4360	132
469	20241120	111200	44127895	4375	4375	4375	4375	0
470	20241120	111100	44127895	4375	4375	4375	4375	0
471	20241120	111000	44127895	4375	4375	4375	4375	0
472	20241120	110900	44127895	4375	4375	4375	4375	0
473	20241120	110800	44127895	4375	4375	4375	4375	0
474	20241120	110700	44127895	4375	4375	4375	4375	0
475	20241120	110600	44127895	4375	4375	4375	4375	0
476	20241120	110500	44127895	4375	4375	4375	4375	0
477	20241120	110400	44127895	4375	4375	4375	4375	0
478	20241120	110300	44127895	4375	4375	4375	4375	1
479	20241120	110200	44123520	4375	4375	4375	4375	0
480	20241120	110100	44123520	4375	4375	4375	4375	0
481	20241120	110000	44123520	4375	4375	4375	4375	0
482	20241120	105900	44123520	4375	4375	4375	4375	0
483	20241120	105800	44123520	4375	4375	4375	4375	0
484	20241120	105700	44123520	4375	4375	4375	4375	0
485	20241120	105600	44123520	4375	4375	4375	4375	0
486	20241120	105500	44123520	4375	4375	4375	4375	0
487	20241120	105400	44123520	4375	4375	4375	4375	0
488	20241120	105300	44123520	4375	4375	4375	4375	0
489	20241120	105200	44123520	4375	4375	4375	4375	1
490	20241120	105100	44119145	4370	4370	4370	4370	0
491	20241120	105000	44119145	4370	4370	4370	4370	0
492	20241120	104900	44119145	4370	4370	4370	4370	0
493	20241120	104800	44119145	4370	4370	4370	4370	0
494	20241120	104700	44119145	4370	4370	4370	4370	0
495	20241120	104600	44119145	4370	4370	4370	4370	0
496	20241120	104500	44119145	4370	4370	4370	4370	5
497	20241120	104400	44097295	4375	4375	4375	4375	0
498	20241120	104300	44097295	4375	4375	4375	4375	0
499	20241120	104200	44097295	4375	4375	4375	4375	0
500	20241120	104100	44097295	4375	4375	4375	4375	0
501	20241120	104000	44097295	4375	4375	4375	4375	0
502	20241120	103900	44097295	4375	4375	4375	4375	0
503	20241120	103800	44097295	4375	4375	4375	4375	0
504	20241120	103700	44097295	4375	4375	4375	4375	0
505	20241120	103600	44097295	4375	4370	4375	4370	5000
506	20241120	103500	22228755	4370	4370	4370	4370	0
507	20241120	103400	22228755	4370	4370	4370	4370	0
508	20241120	103300	22228755	4370	4370	4370	4370	0
509	20241120	103200	22228755	4370	4370	4370	4370	0
510	20241120	103100	22228755	4370	4370	4370	4370	1
511	20241120	103000	22224385	4345	4350	4350	4345	50
512	20241120	102900	22006960	4345	4345	4345	4345	129
513	20241120	102800	21446455	4370	4370	4370	4370	0
514	20241120	102700	21446455	4370	4370	4370	4370	0
515	20241120	102600	21446455	4370	4370	4370	4370	0
516	20241120	102500	21446455	4370	4370	4370	4370	0
517	20241120	102400	21446455	4370	4370	4370	4370	0
518	20241120	102300	21446455	4370	4370	4370	4370	0
519	20241120	102200	21446455	4370	4350	4370	4345	1896
520	20241120	102100	13199085	4355	4355	4355	4355	105
521	20241120	102000	12741810	4370	4370	4370	4370	0
522	20241120	101900	12741810	4370	4370	4370	4370	1
523	20241120	101800	12737440	4360	4360	4360	4360	102
524	20241120	101700	12292720	4370	4360	4370	4360	18
525	20241120	101600	12214140	4375	4375	4375	4375	0
526	20241120	101500	12214140	4375	4375	4375	4375	0
527	20241120	101400	12214140	4375	4375	4375	4375	0
528	20241120	101300	12214140	4375	4375	4375	4375	0
529	20241120	101200	12214140	4375	4375	4375	4375	0
530	20241120	101100	12214140	4375	4360	4375	4360	12
531	20241120	101000	12161805	4375	4375	4375	4375	40
532	20241120	100900	11986805	4375	4375	4375	4375	0
533	20241120	100800	11986805	4375	4375	4375	4375	0
534	20241120	100700	11986805	4375	4375	4375	4375	16
535	20241120	100600	11916805	4375	4375	4375	4375	2
536	20241120	100500	11908055	4375	4375	4375	4375	2
537	20241120	100400	11899305	4375	4375	4375	4375	41
538	20241120	100300	11719930	4375	4375	4375	4375	0
539	20241120	100200	11719930	4375	4375	4375	4375	2
540	20241120	100100	11711180	4375	4375	4375	4375	0
541	20241120	100000	11711180	4375	4375	4375	4375	0
542	20241120	095900	11711180	4375	4375	4375	4375	1
543	20241120	095800	11706805	4355	4360	4375	4355	101
544	20241120	095700	11266620	4375	4375	4375	4375	21
545	20241120	095600	11174745	4380	4380	4380	4380	0
546	20241120	095500	11174745	4380	4380	4380	4380	0
547	20241120	095400	11174745	4380	4375	4380	4375	110
548	20241120	095300	10693090	4375	4375	4375	4375	1
549	20241120	095200	10688715	4355	4355	4355	4355	0
550	20241120	095100	10688715	4355	4355	4355	4355	0
551	20241120	095000	10688715	4355	4360	4360	4355	157
552	20241120	094900	10004640	4360	4360	4360	4360	12
553	20241120	094800	9952320	4365	4365	4365	4365	50
554	20241120	094700	9734070	4370	4370	4370	4370	100
555	20241120	094600	9297070	4380	4380	4380	4380	0
556	20241120	094500	9297070	4380	4380	4380	4380	0
557	20241120	094400	9297070	4380	4380	4380	4380	0
558	20241120	094300	9297070	4380	4380	4380	4380	0
559	20241120	094200	9297070	4380	4380	4380	4380	0
560	20241120	094100	9297070	4380	4380	4380	4380	11
561	20241120	094000	9248890	4380	4380	4380	4380	0
562	20241120	093900	9248890	4380	4380	4380	4380	0
563	20241120	093800	9248890	4380	4380	4380	4380	1
564	20241120	093700	9244510	4375	4375	4375	4375	40
565	20241120	093600	9069510	4355	4375	4375	4355	21
566	20241120	093500	8977835	4375	4375	4375	4375	3
567	20241120	093400	8964710	4380	4380	4380	4355	11
568	20241120	093300	8916705	4380	4380	4380	4380	4
569	20241120	093200	8899185	4385	4385	4385	4385	1
570	20241120	093100	8894800	4380	4380	4380	4380	0
571	20241120	093000	8894800	4380	4380	4380	4380	40
572	20241120	092900	8719600	4355	4355	4355	4355	240
573	20241120	092800	7674400	4390	4390	4390	4390	0
574	20241120	092700	7674400	4390	4390	4390	4390	0
575	20241120	092600	7674400	4390	4390	4390	4390	0
576	20241120	092500	7674400	4390	4390	4390	4390	1
577	20241120	092400	7670010	4385	4385	4385	4385	0
578	20241120	092300	7670010	4385	4385	4385	4385	70
579	20241120	092200	7363060	4390	4390	4390	4390	1
580	20241120	092100	7358670	4390	4390	4390	4390	1
581	20241120	092000	7354280	4385	4385	4385	4385	211
582	20241120	091900	6429045	4385	4350	4385	4350	291
583	20241120	091800	5163160	4390	4380	4390	4380	87
584	20241120	091700	4782090	4380	4380	4380	4380	0
585	20241120	091600	4782090	4380	4380	4380	4380	0
586	20241120	091500	4782090	4380	4380	4380	4380	0
587	20241120	091400	4782090	4380	4380	4380	4380	0
588	20241120	091300	4782090	4380	4380	4380	4380	0
589	20241120	091200	4782090	4380	4380	4380	4380	0
590	20241120	091100	4782090	4380	4380	4380	4380	0
591	20241120	091000	4782090	4380	4355	4380	4355	27
592	20241120	090900	4664480	4380	4380	4380	4380	0
593	20241120	090800	4664480	4380	4380	4380	4380	0
594	20241120	090700	4664480	4380	4380	4380	4380	13
595	20241120	090600	4607540	4390	4390	4390	4390	0
596	20241120	090500	4607540	4390	4390	4390	4390	0
597	20241120	090400	4607540	4390	4390	4390	4390	0
598	20241120	090300	4607540	4390	4390	4390	4390	0
599	20241120	090200	4607540	4390	4390	4390	4390	1
600	20241120	090100	4603150	4385	4385	4385	4385	230
601	20241120	090000	3594600	4395	4340	4395	4340	707