KissMeData/094940/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200100	141699760	5920	5920	5920	5920	819
3	20241120	200000	141699760	5920	5920	5920	5920	0
4	20241120	195900	141699760	5920	5920	5920	5920	0
5	20241120	195800	141699760	5920	5920	5920	5920	0
6	20241120	195700	141699760	5920	5920	5920	5920	0
7	20241120	195600	141699760	5920	5920	5920	5920	0
8	20241120	195500	141699760	5920	5920	5920	5920	0
9	20241120	195400	141699760	5920	5920	5920	5920	0
10	20241120	195300	141699760	5920	5920	5920	5920	0
11	20241120	195200	141699760	5920	5920	5920	5920	0
12	20241120	195100	141699760	5920	5920	5920	5920	0
13	20241120	195000	141699760	5920	5920	5920	5920	0
14	20241120	194900	141699760	5920	5920	5920	5920	0
15	20241120	194800	141699760	5920	5920	5920	5920	0
16	20241120	194700	141699760	5920	5920	5920	5920	0
17	20241120	194600	141699760	5920	5920	5920	5920	0
18	20241120	194500	141699760	5920	5920	5920	5920	0
19	20241120	194400	141699760	5920	5920	5920	5920	0
20	20241120	194300	141699760	5920	5920	5920	5920	0
21	20241120	194200	141699760	5920	5920	5920	5920	0
22	20241120	194100	141699760	5920	5920	5920	5920	0
23	20241120	194000	141699760	5920	5920	5920	5920	0
24	20241120	193900	141699760	5920	5920	5920	5920	0
25	20241120	193800	141699760	5920	5920	5920	5920	0
26	20241120	193700	141699760	5920	5920	5920	5920	0
27	20241120	193600	141699760	5920	5920	5920	5920	0
28	20241120	193500	141699760	5920	5920	5920	5920	0
29	20241120	193400	141699760	5920	5920	5920	5920	0
30	20241120	193300	141699760	5920	5920	5920	5920	0
31	20241120	193200	141699760	5920	5920	5920	5920	0
32	20241120	193100	141699760	5920	5920	5920	5920	819
33	20241120	193000	141699760	5920	5920	5920	5920	0
34	20241120	192900	141699760	5920	5920	5920	5920	0
35	20241120	192800	141699760	5920	5920	5920	5920	0
36	20241120	192700	141699760	5920	5920	5920	5920	0
37	20241120	192600	141699760	5920	5920	5920	5920	0
38	20241120	192500	141699760	5920	5920	5920	5920	0
39	20241120	192400	141699760	5920	5920	5920	5920	0
40	20241120	192300	141699760	5920	5920	5920	5920	0
41	20241120	192200	141699760	5920	5920	5920	5920	0
42	20241120	192100	141699760	5920	5920	5920	5920	0
43	20241120	192000	141699760	5920	5920	5920	5920	0
44	20241120	191900	141699760	5920	5920	5920	5920	0
45	20241120	191800	141699760	5920	5920	5920	5920	0
46	20241120	191700	141699760	5920	5920	5920	5920	0
47	20241120	191600	141699760	5920	5920	5920	5920	0
48	20241120	191500	141699760	5920	5920	5920	5920	0
49	20241120	191400	141699760	5920	5920	5920	5920	0
50	20241120	191300	141699760	5920	5920	5920	5920	0
51	20241120	191200	141699760	5920	5920	5920	5920	0
52	20241120	191100	141699760	5920	5920	5920	5920	0
53	20241120	191000	141699760	5920	5920	5920	5920	0
54	20241120	190900	141699760	5920	5920	5920	5920	0
55	20241120	190800	141699760	5920	5920	5920	5920	0
56	20241120	190700	141699760	5920	5920	5920	5920	0
57	20241120	190600	141699760	5920	5920	5920	5920	0
58	20241120	190500	141699760	5920	5920	5920	5920	0
59	20241120	190400	141699760	5920	5920	5920	5920	0
60	20241120	190300	141699760	5920	5920	5920	5920	0
61	20241120	190200	141699760	5920	5920	5920	5920	0
62	20241120	190100	141699760	5920	5920	5920	5920	819
63	20241120	190000	141699760	5920	5920	5920	5920	0
64	20241120	185900	141699760	5920	5920	5920	5920	0
65	20241120	185800	141699760	5920	5920	5920	5920	0
66	20241120	185700	141699760	5920	5920	5920	5920	0
67	20241120	185600	141699760	5920	5920	5920	5920	0
68	20241120	185500	141699760	5920	5920	5920	5920	0
69	20241120	185400	141699760	5920	5920	5920	5920	0
70	20241120	185300	141699760	5920	5920	5920	5920	0
71	20241120	185200	141699760	5920	5920	5920	5920	0
72	20241120	185100	141699760	5920	5920	5920	5920	0
73	20241120	185000	141699760	5920	5920	5920	5920	0
74	20241120	184900	141699760	5920	5920	5920	5920	0
75	20241120	184800	141699760	5920	5920	5920	5920	0
76	20241120	184700	141699760	5920	5920	5920	5920	0
77	20241120	184600	141699760	5920	5920	5920	5920	0
78	20241120	184500	141699760	5920	5920	5920	5920	0
79	20241120	184400	141699760	5920	5920	5920	5920	0
80	20241120	184300	141699760	5920	5920	5920	5920	0
81	20241120	184200	141699760	5920	5920	5920	5920	0
82	20241120	184100	141699760	5920	5920	5920	5920	0
83	20241120	184000	141699760	5920	5920	5920	5920	0
84	20241120	183900	141699760	5920	5920	5920	5920	0
85	20241120	183800	141699760	5920	5920	5920	5920	0
86	20241120	183700	141699760	5920	5920	5920	5920	0
87	20241120	183600	141699760	5920	5920	5920	5920	0
88	20241120	183500	141699760	5920	5920	5920	5920	0
89	20241120	183400	141699760	5920	5920	5920	5920	0
90	20241120	183300	141699760	5920	5920	5920	5920	0
91	20241120	183200	141699760	5920	5920	5920	5920	0
92	20241120	183100	141699760	5920	5920	5920	5920	819
93	20241120	183000	141699760	5920	5920	5920	5920	0
94	20241120	182900	141699760	5920	5920	5920	5920	0
95	20241120	182800	141699760	5920	5920	5920	5920	0
96	20241120	182700	141699760	5920	5920	5920	5920	0
97	20241120	182600	141699760	5920	5920	5920	5920	0
98	20241120	182500	141699760	5920	5920	5920	5920	0
99	20241120	182400	141699760	5920	5920	5920	5920	0
100	20241120	182300	141699760	5920	5920	5920	5920	0
101	20241120	182200	141699760	5920	5920	5920	5920	0
102	20241120	182100	141699760	5920	5920	5920	5920	0
103	20241120	182000	141699760	5920	5920	5920	5920	0
104	20241120	181900	141699760	5920	5920	5920	5920	0
105	20241120	181800	141699760	5920	5920	5920	5920	0
106	20241120	181700	141699760	5920	5920	5920	5920	0
107	20241120	181600	141699760	5920	5920	5920	5920	0
108	20241120	181500	141699760	5920	5920	5920	5920	0
109	20241120	181400	141699760	5920	5920	5920	5920	0
110	20241120	181300	141699760	5920	5920	5920	5920	0
111	20241120	181200	141699760	5920	5920	5920	5920	0
112	20241120	181100	141699760	5920	5920	5920	5920	0
113	20241120	181000	141699760	5920	5920	5920	5920	0
114	20241120	180900	141699760	5920	5920	5920	5920	0
115	20241120	180800	141699760	5920	5920	5920	5920	0
116	20241120	180700	141699760	5920	5920	5920	5920	0
117	20241120	180600	141699760	5920	5920	5920	5920	0
118	20241120	180500	141699760	5920	5920	5920	5920	0
119	20241120	180400	141699760	5920	5920	5920	5920	0
120	20241120	180300	141699760	5920	5920	5920	5920	0
121	20241120	180200	141699760	5920	5920	5920	5920	0
122	20241120	180100	141699760	5920	5920	5920	5920	819
123	20241120	180000	141699760	5920	5920	5920	5920	0
124	20241120	175900	141699760	5920	5920	5920	5920	0
125	20241120	175800	141699760	5920	5920	5920	5920	0
126	20241120	175700	141699760	5920	5920	5920	5920	0
127	20241120	175600	141699760	5920	5920	5920	5920	0
128	20241120	175500	141699760	5920	5920	5920	5920	0
129	20241120	175400	141699760	5920	5920	5920	5920	0
130	20241120	175300	141699760	5920	5920	5920	5920	0
131	20241120	175200	141699760	5920	5920	5920	5920	0
132	20241120	175100	141699760	5920	5920	5920	5920	0
133	20241120	175000	141699760	5920	5920	5920	5920	0
134	20241120	174900	141699760	5920	5920	5920	5920	0
135	20241120	174800	141699760	5920	5920	5920	5920	0
136	20241120	174700	141699760	5920	5920	5920	5920	0
137	20241120	174600	141699760	5920	5920	5920	5920	0
138	20241120	174500	141699760	5920	5920	5920	5920	0
139	20241120	174400	141699760	5920	5920	5920	5920	0
140	20241120	174300	141699760	5920	5920	5920	5920	0
141	20241120	174200	141699760	5920	5920	5920	5920	0
142	20241120	174100	141699760	5920	5920	5920	5920	0
143	20241120	174000	141699760	5920	5920	5920	5920	0
144	20241120	173900	141699760	5920	5920	5920	5920	0
145	20241120	173800	141699760	5920	5920	5920	5920	0
146	20241120	173700	141699760	5920	5920	5920	5920	0
147	20241120	173600	141699760	5920	5920	5920	5920	0
148	20241120	173500	141699760	5920	5920	5920	5920	0
149	20241120	173400	141699760	5920	5920	5920	5920	0
150	20241120	173300	141699760	5920	5920	5920	5920	0
151	20241120	173200	141699760	5920	5920	5920	5920	0
152	20241120	173100	141699760	5920	5920	5920	5920	819
153	20241120	173000	141699760	5920	5920	5920	5920	0
154	20241120	172900	141699760	5920	5920	5920	5920	0
155	20241120	172800	141699760	5920	5920	5920	5920	0
156	20241120	172700	141699760	5920	5920	5920	5920	0
157	20241120	172600	141699760	5920	5920	5920	5920	0
158	20241120	172500	141699760	5920	5920	5920	5920	0
159	20241120	172400	141699760	5920	5920	5920	5920	0
160	20241120	172300	141699760	5920	5920	5920	5920	0
161	20241120	172200	141699760	5920	5920	5920	5920	0
162	20241120	172100	141699760	5920	5920	5920	5920	0
163	20241120	172000	141699760	5920	5920	5920	5920	0
164	20241120	171900	141699760	5920	5920	5920	5920	0
165	20241120	171800	141699760	5920	5920	5920	5920	0
166	20241120	171700	141699760	5920	5920	5920	5920	0
167	20241120	171600	141699760	5920	5920	5920	5920	0
168	20241120	171500	141699760	5920	5920	5920	5920	0
169	20241120	171400	141699760	5920	5920	5920	5920	0
170	20241120	171300	141699760	5920	5920	5920	5920	0
171	20241120	171200	141699760	5920	5920	5920	5920	0
172	20241120	171100	141699760	5920	5920	5920	5920	0
173	20241120	171000	141699760	5920	5920	5920	5920	0
174	20241120	170900	141699760	5920	5920	5920	5920	0
175	20241120	170800	141699760	5920	5920	5920	5920	0
176	20241120	170700	141699760	5920	5920	5920	5920	0
177	20241120	170600	141699760	5920	5920	5920	5920	0
178	20241120	170500	141699760	5920	5920	5920	5920	0
179	20241120	170400	141699760	5920	5920	5920	5920	0
180	20241120	170300	141699760	5920	5920	5920	5920	0
181	20241120	170200	141699760	5920	5920	5920	5920	0
182	20241120	170100	141699760	5920	5920	5920	5920	819
183	20241120	170000	141699760	5920	5920	5920	5920	0
184	20241120	165900	141699760	5920	5920	5920	5920	0
185	20241120	165800	141699760	5920	5920	5920	5920	0
186	20241120	165700	141699760	5920	5920	5920	5920	0
187	20241120	165600	141699760	5920	5920	5920	5920	0
188	20241120	165500	141699760	5920	5920	5920	5920	0
189	20241120	165400	141699760	5920	5920	5920	5920	0
190	20241120	165300	141699760	5920	5920	5920	5920	0
191	20241120	165200	141699760	5920	5920	5920	5920	0
192	20241120	165100	141699760	5920	5920	5920	5920	0
193	20241120	165000	141699760	5920	5920	5920	5920	0
194	20241120	164900	141699760	5920	5920	5920	5920	0
195	20241120	164800	141699760	5920	5920	5920	5920	0
196	20241120	164700	141699760	5920	5920	5920	5920	0
197	20241120	164600	141699760	5920	5920	5920	5920	0
198	20241120	164500	141699760	5920	5920	5920	5920	0
199	20241120	164400	141699760	5920	5920	5920	5920	0
200	20241120	164300	141699760	5920	5920	5920	5920	0
201	20241120	164200	141699760	5920	5920	5920	5920	0
202	20241120	164100	141699760	5920	5920	5920	5920	0
203	20241120	164000	141699760	5920	5920	5920	5920	0
204	20241120	163900	141699760	5920	5920	5920	5920	0
205	20241120	163800	141699760	5920	5920	5920	5920	0
206	20241120	163700	141699760	5920	5920	5920	5920	0
207	20241120	163600	141699760	5920	5920	5920	5920	0
208	20241120	163500	141699760	5920	5920	5920	5920	0
209	20241120	163400	141699760	5920	5920	5920	5920	0
210	20241120	163300	141699760	5920	5920	5920	5920	0
211	20241120	163200	141699760	5920	5920	5920	5920	0
212	20241120	163100	141699760	5920	5920	5920	5920	819
213	20241120	163000	141699760	5920	5920	5920	5920	0
214	20241120	162900	141699760	5920	5920	5920	5920	0
215	20241120	162800	141699760	5920	5920	5920	5920	0
216	20241120	162700	141699760	5920	5920	5920	5920	0
217	20241120	162600	141699760	5920	5920	5920	5920	0
218	20241120	162500	141699760	5920	5920	5920	5920	0
219	20241120	162400	141699760	5920	5920	5920	5920	0
220	20241120	162300	141699760	5920	5920	5920	5920	0
221	20241120	162200	141699760	5920	5920	5920	5920	0
222	20241120	162100	141699760	5920	5920	5920	5920	0
223	20241120	162000	141699760	5920	5920	5920	5920	0
224	20241120	161900	141699760	5920	5920	5920	5920	0
225	20241120	161800	141699760	5920	5920	5920	5920	0
226	20241120	161700	141699760	5920	5920	5920	5920	0
227	20241120	161600	141699760	5920	5920	5920	5920	0
228	20241120	161500	141699760	5920	5920	5920	5920	0
229	20241120	161400	141699760	5920	5920	5920	5920	0
230	20241120	161300	141699760	5920	5920	5920	5920	0
231	20241120	161200	141699760	5920	5920	5920	5920	0
232	20241120	161100	141699760	5920	5920	5920	5920	0
233	20241120	161000	141699760	5920	5920	5920	5920	0
234	20241120	160900	141699760	5920	5920	5920	5920	0
235	20241120	160800	141699760	5920	5920	5920	5920	0
236	20241120	160700	141699760	5920	5920	5920	5920	0
237	20241120	160600	141699760	5920	5920	5920	5920	0
238	20241120	160500	141699760	5920	5920	5920	5920	0
239	20241120	160400	141699760	5920	5920	5920	5920	0
240	20241120	160300	141699760	5920	5920	5920	5920	0
241	20241120	160200	141699760	5920	5920	5920	5920	0
242	20241120	160100	141699760	5920	5920	5920	5920	819
243	20241120	160000	141699760	5920	5920	5920	5920	0
244	20241120	155900	141699760	5920	5920	5920	5920	0
245	20241120	155800	141699760	5920	5920	5920	5920	0
246	20241120	155700	141699760	5920	5920	5920	5920	0
247	20241120	155600	141699760	5920	5920	5920	5920	0
248	20241120	155500	141699760	5920	5920	5920	5920	0
249	20241120	155400	141699760	5920	5920	5920	5920	0
250	20241120	155300	141699760	5920	5920	5920	5920	0
251	20241120	155200	141699760	5920	5920	5920	5920	0
252	20241120	155100	141699760	5920	5920	5920	5920	0
253	20241120	155000	141699760	5920	5920	5920	5920	0
254	20241120	154900	141699760	5920	5920	5920	5920	0
255	20241120	154800	141699760	5920	5920	5920	5920	0
256	20241120	154700	141699760	5920	5920	5920	5920	0
257	20241120	154600	141699760	5920	5920	5920	5920	0
258	20241120	154500	141699760	5920	5920	5920	5920	0
259	20241120	154400	141699760	5920	5920	5920	5920	0
260	20241120	154300	141699760	5920	5920	5920	5920	0
261	20241120	154200	141699760	5920	5920	5920	5920	0
262	20241120	154100	141699760	5920	5920	5920	5920	0
263	20241120	154000	141699760	5920	5920	5920	5920	0
264	20241120	153900	141699760	5920	5920	5920	5920	0
265	20241120	153800	141699760	5920	5920	5920	5920	0
266	20241120	153700	141699760	5920	5920	5920	5920	0
267	20241120	153600	141699760	5920	5920	5920	5920	0
268	20241120	153500	141699760	5920	5920	5920	5920	0
269	20241120	153400	141699760	5920	5920	5920	5920	0
270	20241120	153300	141699760	5920	5920	5920	5920	0
271	20241120	153200	141699760	5920	5920	5920	5920	0
272	20241120	153100	141699760	5920	5920	5920	5920	819
273	20241120	153000	141699760	5920	5920	5920	5920	819
274	20241120	152900	136851280	5940	5940	5940	5940	0
275	20241120	152800	136851280	5940	5940	5940	5940	0
276	20241120	152700	136851280	5940	5940	5940	5940	0
277	20241120	152600	136851280	5940	5940	5940	5940	0
278	20241120	152500	136851280	5940	5940	5940	5940	0
279	20241120	152400	136851280	5940	5940	5940	5940	0
280	20241120	152300	136851280	5940	5940	5940	5940	0
281	20241120	152200	136851280	5940	5940	5940	5940	0
282	20241120	152100	136851280	5940	5940	5940	5940	0
283	20241120	152000	136851280	5940	5940	5940	5940	0
284	20241120	151900	136851280	5940	5940	5940	5920	25
285	20241120	151800	136703240	5920	5920	5920	5920	22
286	20241120	151700	136573000	5940	5940	5940	5940	1
287	20241120	151600	136567060	5920	5920	5920	5920	0
288	20241120	151500	136567060	5920	5930	5930	5920	719
289	20241120	151400	132309960	5930	5930	5930	5930	19
290	20241120	151300	132197290	5960	5960	5960	5960	167
291	20241120	151200	131201970	5930	5960	5960	5930	15
292	20241120	151100	131112990	5930	5930	5930	5930	0
293	20241120	151000	131112990	5930	5930	5930	5930	4
294	20241120	150900	131089270	5930	5930	5930	5930	68
295	20241120	150800	130686030	5930	5930	5930	5930	18
296	20241120	150700	130579290	5940	5930	5940	5930	167
297	20241120	150600	129587990	5940	5940	5940	5940	13
298	20241120	150500	129510770	5930	5940	5940	5930	20
299	20241120	150400	129392140	5930	5940	5940	5930	119
300	20241120	150300	128685470	5940	5940	5940	5940	0
301	20241120	150200	128685470	5940	5940	5940	5940	11
302	20241120	150100	128620130	5930	5930	5940	5930	48
303	20241120	150000	128335480	5930	5930	5930	5930	19
304	20241120	145900	128222810	5930	5930	5930	5930	0
305	20241120	145800	128222810	5930	5930	5930	5930	19
306	20241120	145700	128110140	5940	5930	5940	5930	301
307	20241120	145600	126325200	5930	5930	5930	5930	0
308	20241120	145500	126325200	5930	5930	5930	5930	0
309	20241120	145400	126325200	5930	5930	5930	5930	0
310	20241120	145300	126325200	5930	5930	5930	5930	52
311	20241120	145200	126016840	5930	5930	5930	5930	35
312	20241120	145100	125809290	5930	5930	5930	5930	18
313	20241120	145000	125702550	5930	5920	5930	5920	14
314	20241120	144900	125619540	5930	5930	5930	5930	200
315	20241120	144800	124433540	5930	5930	5930	5930	0
316	20241120	144700	124433540	5930	5930	5930	5930	101
317	20241120	144600	123834610	5930	5930	5930	5930	200
318	20241120	144500	122648610	5920	5930	5930	5920	896
319	20241120	144400	117343230	5930	5930	5930	5930	0
320	20241120	144300	117343230	5930	5930	5930	5930	0
321	20241120	144200	117343230	5930	5930	5930	5930	0
322	20241120	144100	117343230	5930	5930	5930	5930	5
323	20241120	144000	117313580	5930	5930	5930	5930	0
324	20241120	143900	117313580	5930	5930	5930	5930	0
325	20241120	143800	117313580	5930	5930	5930	5930	0
326	20241120	143700	117313580	5930	5930	5930	5930	0
327	20241120	143600	117313580	5930	5930	5930	5930	0
328	20241120	143500	117313580	5930	5930	5930	5930	0
329	20241120	143400	117313580	5930	5930	5930	5930	0
330	20241120	143300	117313580	5930	5940	5940	5930	20
331	20241120	143200	117194880	5930	5930	5930	5930	0
332	20241120	143100	117194880	5930	5930	5930	5930	4
333	20241120	143000	117171160	5930	5930	5930	5930	0
334	20241120	142900	117171160	5930	5930	5930	5930	93
335	20241120	142800	116619670	5940	5940	5940	5940	0
336	20241120	142700	116619670	5940	5940	5940	5940	1
337	20241120	142600	116613730	5930	5930	5930	5930	0
338	20241120	142500	116613730	5930	5930	5930	5930	0
339	20241120	142400	116613730	5930	5930	5930	5930	0
340	20241120	142300	116613730	5930	5930	5930	5930	0
341	20241120	142200	116613730	5930	5930	5930	5930	120
342	20241120	142100	115902130	5930	5930	5930	5930	5
343	20241120	142000	115872480	5930	5930	5930	5930	0
344	20241120	141900	115872480	5930	5930	5930	5930	30
345	20241120	141800	115694580	5930	5930	5930	5930	0
346	20241120	141700	115694580	5930	5930	5930	5930	0
347	20241120	141600	115694580	5930	5930	5930	5930	0
348	20241120	141500	115694580	5930	5930	5930	5930	0
349	20241120	141400	115694580	5930	5930	5930	5930	0
350	20241120	141300	115694580	5930	5930	5930	5930	0
351	20241120	141200	115694580	5930	5930	5930	5930	0
352	20241120	141100	115694580	5930	5930	5930	5930	5
353	20241120	141000	115664930	5930	5930	5930	5930	486
354	20241120	140900	112782950	5940	5940	5940	5940	38
355	20241120	140800	112557230	5940	5940	5940	5940	0
356	20241120	140700	112557230	5940	5940	5940	5940	0
357	20241120	140600	112557230	5940	5940	5940	5940	0
358	20241120	140500	112557230	5940	5940	5940	5940	0
359	20241120	140400	112557230	5940	5940	5940	5940	0
360	20241120	140300	112557230	5940	5940	5940	5940	0
361	20241120	140200	112557230	5940	5940	5940	5940	0
362	20241120	140100	112557230	5940	5940	5940	5940	4
363	20241120	140000	112533470	5940	5940	5940	5940	0
364	20241120	135900	112533470	5940	5950	5950	5940	5
365	20241120	135800	112503760	5960	5960	5960	5960	0
366	20241120	135700	112503760	5960	5960	5960	5960	0
367	20241120	135600	112503760	5960	5960	5960	5960	0
368	20241120	135500	112503760	5960	5960	5960	5960	0
369	20241120	135400	112503760	5960	5960	5960	5960	0
370	20241120	135300	112503760	5960	5960	5960	5960	0
371	20241120	135200	112503760	5960	5960	5960	5960	0
372	20241120	135100	112503760	5960	5960	5960	5960	0
373	20241120	135000	112503760	5960	5960	5960	5960	0
374	20241120	134900	112503760	5960	5950	5960	5930	6
375	20241120	134800	112468110	5960	5960	5960	5960	0
376	20241120	134700	112468110	5960	5960	5960	5960	0
377	20241120	134600	112468110	5960	5960	5960	5960	0
378	20241120	134500	112468110	5960	5960	5960	5960	0
379	20241120	134400	112468110	5960	5960	5960	5960	46
380	20241120	134300	112193950	5960	5960	5960	5960	0
381	20241120	134200	112193950	5960	5960	5960	5960	0
382	20241120	134100	112193950	5960	5960	5960	5960	1
383	20241120	134000	112187990	5940	5940	5940	5940	1
384	20241120	133900	112182050	5930	5930	5930	5930	0
385	20241120	133800	112182050	5930	5940	5940	5930	916
386	20241120	133700	106747000	5950	5950	5950	5950	422
387	20241120	133600	104236100	5960	5960	5960	5960	0
388	20241120	133500	104236100	5960	5960	5960	5960	1
389	20241120	133400	104230140	5950	5950	5950	5950	0
390	20241120	133300	104230140	5950	5950	5950	5950	0
391	20241120	133200	104230140	5950	5950	5950	5950	0
392	20241120	133100	104230140	5950	5950	5950	5950	5
393	20241120	133000	104200390	5950	5950	5950	5950	141
394	20241120	132900	103361440	5950	5950	5950	5950	0
395	20241120	132800	103361440	5950	5950	5950	5950	0
396	20241120	132700	103361440	5950	5950	5950	5950	0
397	20241120	132600	103361440	5950	5950	5950	5950	0
398	20241120	132500	103361440	5950	5950	5950	5950	0
399	20241120	132400	103361440	5950	5950	5950	5950	0
400	20241120	132300	103361440	5950	5950	5950	5950	0
401	20241120	132200	103361440	5950	5950	5950	5950	0
402	20241120	132100	103361440	5950	5950	5950	5950	4
403	20241120	132000	103337640	5950	5950	5950	5950	0
404	20241120	131900	103337640	5950	5950	5950	5950	5
405	20241120	131800	103307890	5970	5970	5970	5970	0
406	20241120	131700	103307890	5970	5970	5970	5970	1
407	20241120	131600	103301920	5970	5970	5970	5970	0
408	20241120	131500	103301920	5970	5970	5970	5970	0
409	20241120	131400	103301920	5970	5970	5970	5970	0
410	20241120	131300	103301920	5970	5970	5970	5970	0
411	20241120	131200	103301920	5970	5970	5970	5970	0
412	20241120	131100	103301920	5970	5970	5970	5970	0
413	20241120	131000	103301920	5970	5950	5970	5950	57
414	20241120	130900	102962750	5950	5950	5950	5940	17
415	20241120	130800	102861640	5970	5970	5970	5970	0
416	20241120	130700	102861640	5970	5970	5970	5970	0
417	20241120	130600	102861640	5970	5970	5970	5970	1
418	20241120	130500	102855670	5960	5970	5970	5960	1000
419	20241120	130400	96895660	5980	5980	5980	5980	0
420	20241120	130300	96895660	5980	5980	5980	5980	0
421	20241120	130200	96895660	5980	5980	5980	5980	0
422	20241120	130100	96895660	5980	5980	5980	5980	0
423	20241120	130000	96895660	5980	5980	5980	5980	1
424	20241120	125900	96889680	5960	5960	5960	5960	1
425	20241120	125800	96883720	5980	5980	5980	5980	0
426	20241120	125700	96883720	5980	5980	5980	5980	0
427	20241120	125600	96883720	5980	5980	5980	5980	2
428	20241120	125500	96871760	5960	5950	5960	5950	316
429	20241120	125400	94988650	5920	5920	5920	5920	0
430	20241120	125300	94988650	5920	5920	5920	5920	0
431	20241120	125200	94988650	5920	5920	5920	5920	0
432	20241120	125100	94988650	5920	5920	5920	5920	4
433	20241120	125000	94964970	5920	5920	5920	5920	0
434	20241120	124900	94964970	5920	5920	5920	5920	1
435	20241120	124800	94959050	5950	5950	5950	5950	0
436	20241120	124700	94959050	5950	5950	5950	5950	0
437	20241120	124600	94959050	5950	5950	5950	5950	1
438	20241120	124500	94953100	5920	5920	5920	5920	0
439	20241120	124400	94953100	5920	5920	5920	5920	0
440	20241120	124300	94953100	5920	5920	5920	5920	4
441	20241120	124200	94929420	5920	5920	5920	5920	411
442	20241120	124100	92496300	5930	5930	5930	5930	1189
443	20241120	124000	85445530	5940	5940	5940	5940	25
444	20241120	123900	85297030	5940	5930	5940	5930	54
445	20241120	123800	84976310	5940	5940	5940	5940	0
446	20241120	123700	84976310	5940	5940	5940	5940	1
447	20241120	123600	84970370	5940	5940	5940	5940	1108
448	20241120	123500	78388850	5950	5950	5950	5950	3
449	20241120	123400	78371000	5950	5950	5950	5950	10
450	20241120	123300	78311500	5970	5970	5970	5970	0
451	20241120	123200	78311500	5970	5970	5970	5970	0
452	20241120	123100	78311500	5970	5970	5970	5970	0
453	20241120	123000	78311500	5970	5970	5970	5970	0
454	20241120	122900	78311500	5970	5970	5970	5970	3
455	20241120	122800	78293590	5970	5940	5970	5940	3
456	20241120	122700	78275710	5950	5950	5950	5950	0
457	20241120	122600	78275710	5950	5950	5950	5950	0
458	20241120	122500	78275710	5950	5950	5950	5950	350
459	20241120	122400	76193210	5940	5940	5940	5940	0
460	20241120	122300	76193210	5940	5940	5940	5940	0
461	20241120	122200	76193210	5940	5940	5940	5940	0
462	20241120	122100	76193210	5940	5940	5940	5940	4
463	20241120	122000	76169450	5940	5940	5940	5940	0
464	20241120	121900	76169450	5940	5940	5940	5940	0
465	20241120	121800	76169450	5940	5940	5940	5940	0
466	20241120	121700	76169450	5940	5940	5940	5940	0
467	20241120	121600	76169450	5940	5940	5940	5940	0
468	20241120	121500	76169450	5940	5940	5940	5940	0
469	20241120	121400	76169450	5940	5940	5940	5940	0
470	20241120	121300	76169450	5940	5940	5940	5940	5
471	20241120	121200	76139750	5940	5940	5940	5940	1
472	20241120	121100	76133810	5970	5950	5970	5940	4
473	20241120	121000	76109980	5970	5970	5970	5970	2
474	20241120	120900	76098040	5950	5950	5950	5950	705
475	20241120	120800	71903290	5950	5950	5950	5950	0
476	20241120	120700	71903290	5950	5950	5950	5950	0
477	20241120	120600	71903290	5950	5950	5950	5950	200
478	20241120	120500	70713290	5950	5950	5950	5950	0
479	20241120	120400	70713290	5950	5950	5950	5950	0
480	20241120	120300	70713290	5950	5950	5950	5950	0
481	20241120	120200	70713290	5950	5950	5950	5950	0
482	20241120	120100	70713290	5950	5950	5950	5950	5
483	20241120	120000	70683540	5950	5950	5950	5950	0
484	20241120	115900	70683540	5950	5950	5950	5950	46
485	20241120	115800	70409840	5980	5980	5980	5980	0
486	20241120	115700	70409840	5980	5980	5980	5980	4
487	20241120	115600	70385920	5950	5960	5960	5950	15
488	20241120	115500	70296550	5960	5970	5970	5960	15
489	20241120	115400	70207100	5970	5970	5970	5970	0
490	20241120	115300	70207100	5970	5970	5970	5970	0
491	20241120	115200	70207100	5970	5970	5970	5970	0
492	20241120	115100	70207100	5970	5970	5970	5970	4
493	20241120	115000	70183220	5970	5970	5970	5970	1
494	20241120	114900	70177250	5970	5970	5970	5970	0
495	20241120	114800	70177250	5970	5970	5970	5970	0
496	20241120	114700	70177250	5970	5970	5970	5970	0
497	20241120	114600	70177250	5970	5970	5970	5970	0
498	20241120	114500	70177250	5970	5970	5970	5970	0
499	20241120	114400	70177250	5970	5970	5970	5970	0
500	20241120	114300	70177250	5970	5970	5970	5970	0
501	20241120	114200	70177250	5970	5970	5970	5970	0
502	20241120	114100	70177250	5970	5970	5970	5970	5
503	20241120	114000	70147400	5970	5970	5970	5970	5
504	20241120	113900	70117550	5970	5970	5970	5970	5
505	20241120	113800	70087700	5980	5980	5980	5980	0
506	20241120	113700	70087700	5980	5980	5980	5980	0
507	20241120	113600	70087700	5980	5980	5980	5980	0
508	20241120	113500	70087700	5980	5980	5980	5980	0
509	20241120	113400	70087700	5980	5980	5980	5980	0
510	20241120	113300	70087700	5980	5980	5980	5980	15
511	20241120	113200	69998000	5960	5960	5960	5960	1
512	20241120	113100	69992040	5980	5960	5980	5960	6
513	20241120	113000	69956260	5960	5960	5960	5960	0
514	20241120	112900	69956260	5960	5960	5960	5960	154
515	20241120	112800	69038420	5960	5960	5960	5960	0
516	20241120	112700	69038420	5960	5960	5960	5960	0
517	20241120	112600	69038420	5960	5960	5960	5960	0
518	20241120	112500	69038420	5960	5960	5960	5960	0
519	20241120	112400	69038420	5960	5960	5960	5960	0
520	20241120	112300	69038420	5960	5960	5960	5960	1
521	20241120	112200	69032460	5960	5960	5960	5960	0
522	20241120	112100	69032460	5960	5960	5960	5960	5
523	20241120	112000	69002660	5960	5960	5960	5960	34
524	20241120	111900	68800020	5950	5950	5950	5950	0
525	20241120	111800	68800020	5950	5950	5950	5950	0
526	20241120	111700	68800020	5950	5950	5950	5950	0
527	20241120	111600	68800020	5950	5950	5950	5950	290
528	20241120	111500	67074520	5960	5960	5960	5960	16
529	20241120	111400	66979160	5960	5960	5960	5960	0
530	20241120	111300	66979160	5960	5960	5960	5960	0
531	20241120	111200	66979160	5960	5960	5960	5960	0
532	20241120	111100	66979160	5960	5960	5960	5960	4
533	20241120	111000	66955320	5960	5960	5960	5960	300
534	20241120	110900	65167320	5960	5960	5960	5960	0
535	20241120	110800	65167320	5960	5960	5960	5960	0
536	20241120	110700	65167320	5960	5960	5960	5960	0
537	20241120	110600	65167320	5960	5960	5960	5960	0
538	20241120	110500	65167320	5960	5960	5960	5960	0
539	20241120	110400	65167320	5960	5960	5960	5960	672
540	20241120	110300	61162200	5960	5960	5960	5960	0
541	20241120	110200	61162200	5960	5960	5960	5960	0
542	20241120	110100	61162200	5960	5960	5960	5960	4
543	20241120	110000	61138360	5960	5960	5960	5960	0
544	20241120	105900	61138360	5960	5960	5960	5960	5
545	20241120	105800	61108560	6000	6000	6000	6000	0
546	20241120	105700	61108560	6000	6000	6000	6000	0
547	20241120	105600	61108560	6000	6000	6000	6000	0
548	20241120	105500	61108560	6000	6000	6000	6000	0
549	20241120	105400	61108560	6000	6000	6000	6000	0
550	20241120	105300	61108560	6000	6000	6000	6000	0
551	20241120	105200	61108560	6000	6000	6000	6000	2
552	20241120	105100	61096560	6000	6000	6000	6000	0
553	20241120	105000	61096560	6000	6000	6000	6000	0
554	20241120	104900	61096560	6000	6000	6000	6000	0
555	20241120	104800	61096560	6000	6000	6000	6000	0
556	20241120	104700	61096560	6000	6000	6000	6000	3
557	20241120	104600	61078560	6000	6000	6000	6000	0
558	20241120	104500	61078560	6000	6000	6000	6000	10
559	20241120	104400	61018560	6000	6000	6000	6000	1
560	20241120	104300	61012560	6000	6000	6000	6000	10
561	20241120	104200	60952560	5990	5990	5990	5990	0
562	20241120	104100	60952560	5990	5990	5990	5990	5
563	20241120	104000	60922610	5990	5990	5990	5990	0
564	20241120	103900	60922610	5990	5990	5990	5990	0
565	20241120	103800	60922610	5990	5990	5990	5990	0
566	20241120	103700	60922610	5990	5990	5990	5990	5
567	20241120	103600	60892660	5960	5990	5990	5960	10
568	20241120	103500	60833030	5990	5990	5990	5990	0
569	20241120	103400	60833030	5990	5980	5990	5980	20
570	20241120	103300	60713270	5980	5960	5980	5960	6
571	20241120	103200	60677490	5960	5960	5960	5960	10
572	20241120	103100	60617890	6000	6000	6000	6000	0
573	20241120	103000	60617890	6000	6000	6000	6000	0
574	20241120	102900	60617890	6000	5960	6000	5960	10
575	20241120	102800	60558090	6010	6010	6010	6010	0
576	20241120	102700	60558090	6010	6010	6010	6010	0
577	20241120	102600	60558090	6010	6010	6010	6010	0
578	20241120	102500	60558090	6010	6010	6010	6010	0
579	20241120	102400	60558090	6010	6010	6010	6010	1
580	20241120	102300	60552080	6000	6000	6000	6000	22
581	20241120	102200	60420080	6010	6010	6010	6010	0
582	20241120	102100	60420080	6010	6010	6010	6010	50
583	20241120	102000	60119580	6000	6000	6000	6000	0
584	20241120	101900	60119580	6000	6000	6000	6000	3
585	20241120	101800	60101580	6000	6000	6000	6000	17
586	20241120	101700	59999580	5970	5970	5970	5970	0
587	20241120	101600	59999580	5970	5970	5970	5970	0
588	20241120	101500	59999580	5970	5970	5970	5970	0
589	20241120	101400	59999580	5970	5970	6000	5970	3
590	20241120	101300	59981640	6000	6000	6000	6000	0
591	20241120	101200	59981640	6000	6000	6000	6000	1
592	20241120	101100	59975640	5970	5960	5970	5950	13
593	20241120	101000	59898100	5970	5970	5970	5970	1
594	20241120	100900	59892130	6010	6010	6010	6010	0
595	20241120	100800	59892130	6010	6000	6010	6000	22
596	20241120	100700	59760110	6000	5980	6000	5970	13
597	20241120	100600	59682340	5960	5960	5960	5960	0
598	20241120	100500	59682340	5960	5970	5970	5960	25
599	20241120	100400	59533300	5960	5960	5960	5960	0
600	20241120	100300	59533300	5960	5960	5980	5960	15
601	20241120	100200	59443880	5960	5960	5960	5960	147
602	20241120	100100	58567760	5980	5980	5980	5980	15
603	20241120	100000	58478060	5980	5980	5980	5980	0
604	20241120	095900	58478060	5980	5980	5980	5980	1
605	20241120	095800	58472080	6010	6010	6010	6010	0
606	20241120	095700	58472080	6010	6010	6010	6010	0
607	20241120	095600	58472080	6010	5970	6010	5960	991
608	20241120	095500	52556250	5970	5960	5970	5960	2
609	20241120	095400	52544320	5960	5940	5960	5920	892
610	20241120	095300	47243720	5940	5940	5940	5940	300
611	20241120	095200	45461720	5940	5940	5940	5940	0
612	20241120	095100	45461720	5940	5940	5940	5940	14
613	20241120	095000	45378560	5950	5960	5960	5950	1210
614	20241120	094900	38178960	5960	5960	5960	5960	35
615	20241120	094800	37970360	5960	5960	5960	5960	290
616	20241120	094700	36241960	5960	5970	5970	5960	50
617	20241120	094600	35943860	5970	5970	5970	5970	0
618	20241120	094500	35943860	5970	5970	5970	5970	13
619	20241120	094400	35866250	5970	5970	5970	5970	0
620	20241120	094300	35866250	5970	5970	5970	5970	0
621	20241120	094200	35866250	5970	5970	5970	5970	5
622	20241120	094100	35836400	5980	5980	5980	5980	6
623	20241120	094000	35800520	5980	5980	5980	5980	0
624	20241120	093900	35800520	5980	5980	5980	5980	1
625	20241120	093800	35794540	5960	5960	5960	5960	96
626	20241120	093700	35222380	5960	5960	5960	5960	595
627	20241120	093600	31676180	5980	5980	5980	5970	558
628	20241120	093500	28343850	5980	5980	5980	5980	3
629	20241120	093400	28325910	5980	5980	5980	5980	0
630	20241120	093300	28325910	5980	5980	5980	5980	0
631	20241120	093200	28325910	5980	5980	5980	5980	0
632	20241120	093100	28325910	5980	5980	5980	5980	99
633	20241120	093000	27733890	5980	5980	5980	5980	1264
634	20241120	092900	20175170	5990	5990	5990	5990	306
635	20241120	092800	18342230	5980	5980	5980	5980	0
636	20241120	092700	18342230	5980	5980	5980	5980	0
637	20241120	092600	18342230	5980	5980	5980	5980	0
638	20241120	092500	18342230	5980	5980	5980	5980	306
639	20241120	092400	16512350	5980	6000	6000	5980	1178
640	20241120	092300	9451560	6010	6010	6010	6010	0
641	20241120	092200	9451560	6010	6010	6010	6010	0
642	20241120	092100	9451560	6010	6010	6010	6010	105
643	20241120	092000	8820510	6010	6010	6010	6010	0
644	20241120	091900	8820510	6010	6010	6010	6010	2
645	20241120	091800	8808490	6010	6010	6010	6000	90
646	20241120	091700	8268290	6040	6040	6040	6040	0
647	20241120	091600	8268290	6040	6040	6040	6040	0
648	20241120	091500	8268290	6040	6040	6040	6040	0
649	20241120	091400	8268290	6040	6040	6040	6040	4
650	20241120	091300	8244130	6040	6040	6040	6040	1
651	20241120	091200	8238090	6010	6010	6010	6010	330
652	20241120	091100	6254790	6010	6010	6010	6010	0
653	20241120	091000	6254790	6010	6010	6010	6010	13
654	20241120	090900	6176660	6010	6000	6010	5980	855
655	20241120	090800	1058640	6000	6010	6010	6000	15
656	20241120	090700	968610	6010	6010	6010	6010	1
657	20241120	090600	962600	6010	6010	6010	6010	0
658	20241120	090500	962600	6010	6010	6010	6010	50
659	20241120	090400	662100	6010	6010	6010	6010	0
660	20241120	090300	662100	6010	6010	6010	6010	10
661	20241120	090200	602000	6020	6020	6020	6020	0
662	20241120	090100	602000	6020	6020	6020	6020	0
663	20241120	090000	602000	6020	6020	6020	6020	100