KissMeData/389140/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212200	183225235	4955	4955	4955	4955	428
3	20241120	212100	183225235	4955	4955	4955	4955	0
4	20241120	212000	183225235	4955	4955	4955	4955	0
5	20241120	211900	183225235	4955	4955	4955	4955	0
6	20241120	211800	183225235	4955	4955	4955	4955	0
7	20241120	211700	183225235	4955	4955	4955	4955	0
8	20241120	211600	183225235	4955	4955	4955	4955	0
9	20241120	211500	183225235	4955	4955	4955	4955	0
10	20241120	211400	183225235	4955	4955	4955	4955	0
11	20241120	211300	183225235	4955	4955	4955	4955	0
12	20241120	211200	183225235	4955	4955	4955	4955	0
13	20241120	211100	183225235	4955	4955	4955	4955	0
14	20241120	211000	183225235	4955	4955	4955	4955	0
15	20241120	210900	183225235	4955	4955	4955	4955	0
16	20241120	210800	183225235	4955	4955	4955	4955	0
17	20241120	210700	183225235	4955	4955	4955	4955	0
18	20241120	210600	183225235	4955	4955	4955	4955	0
19	20241120	210500	183225235	4955	4955	4955	4955	0
20	20241120	210400	183225235	4955	4955	4955	4955	0
21	20241120	210300	183225235	4955	4955	4955	4955	0
22	20241120	210200	183225235	4955	4955	4955	4955	0
23	20241120	210100	183225235	4955	4955	4955	4955	0
24	20241120	210000	183225235	4955	4955	4955	4955	0
25	20241120	205900	183225235	4955	4955	4955	4955	0
26	20241120	205800	183225235	4955	4955	4955	4955	0
27	20241120	205700	183225235	4955	4955	4955	4955	0
28	20241120	205600	183225235	4955	4955	4955	4955	0
29	20241120	205500	183225235	4955	4955	4955	4955	0
30	20241120	205400	183225235	4955	4955	4955	4955	0
31	20241120	205300	183225235	4955	4955	4955	4955	0
32	20241120	205200	183225235	4955	4955	4955	4955	428
33	20241120	205100	183225235	4955	4955	4955	4955	0
34	20241120	205000	183225235	4955	4955	4955	4955	0
35	20241120	204900	183225235	4955	4955	4955	4955	0
36	20241120	204800	183225235	4955	4955	4955	4955	0
37	20241120	204700	183225235	4955	4955	4955	4955	0
38	20241120	204600	183225235	4955	4955	4955	4955	0
39	20241120	204500	183225235	4955	4955	4955	4955	0
40	20241120	204400	183225235	4955	4955	4955	4955	0
41	20241120	204300	183225235	4955	4955	4955	4955	0
42	20241120	204200	183225235	4955	4955	4955	4955	0
43	20241120	204100	183225235	4955	4955	4955	4955	0
44	20241120	204000	183225235	4955	4955	4955	4955	0
45	20241120	203900	183225235	4955	4955	4955	4955	0
46	20241120	203800	183225235	4955	4955	4955	4955	0
47	20241120	203700	183225235	4955	4955	4955	4955	0
48	20241120	203600	183225235	4955	4955	4955	4955	0
49	20241120	203500	183225235	4955	4955	4955	4955	0
50	20241120	203400	183225235	4955	4955	4955	4955	0
51	20241120	203300	183225235	4955	4955	4955	4955	0
52	20241120	203200	183225235	4955	4955	4955	4955	0
53	20241120	203100	183225235	4955	4955	4955	4955	0
54	20241120	203000	183225235	4955	4955	4955	4955	0
55	20241120	202900	183225235	4955	4955	4955	4955	0
56	20241120	202800	183225235	4955	4955	4955	4955	0
57	20241120	202700	183225235	4955	4955	4955	4955	0
58	20241120	202600	183225235	4955	4955	4955	4955	0
59	20241120	202500	183225235	4955	4955	4955	4955	0
60	20241120	202400	183225235	4955	4955	4955	4955	0
61	20241120	202300	183225235	4955	4955	4955	4955	0
62	20241120	202200	183225235	4955	4955	4955	4955	428
63	20241120	202100	183225235	4955	4955	4955	4955	0
64	20241120	202000	183225235	4955	4955	4955	4955	0
65	20241120	201900	183225235	4955	4955	4955	4955	0
66	20241120	201800	183225235	4955	4955	4955	4955	0
67	20241120	201700	183225235	4955	4955	4955	4955	0
68	20241120	201600	183225235	4955	4955	4955	4955	0
69	20241120	201500	183225235	4955	4955	4955	4955	0
70	20241120	201400	183225235	4955	4955	4955	4955	0
71	20241120	201300	183225235	4955	4955	4955	4955	0
72	20241120	201200	183225235	4955	4955	4955	4955	0
73	20241120	201100	183225235	4955	4955	4955	4955	0
74	20241120	201000	183225235	4955	4955	4955	4955	0
75	20241120	200900	183225235	4955	4955	4955	4955	0
76	20241120	200800	183225235	4955	4955	4955	4955	0
77	20241120	200700	183225235	4955	4955	4955	4955	0
78	20241120	200600	183225235	4955	4955	4955	4955	0
79	20241120	200500	183225235	4955	4955	4955	4955	0
80	20241120	200400	183225235	4955	4955	4955	4955	0
81	20241120	200300	183225235	4955	4955	4955	4955	0
82	20241120	200200	183225235	4955	4955	4955	4955	0
83	20241120	200100	183225235	4955	4955	4955	4955	0
84	20241120	200000	183225235	4955	4955	4955	4955	0
85	20241120	195900	183225235	4955	4955	4955	4955	0
86	20241120	195800	183225235	4955	4955	4955	4955	0
87	20241120	195700	183225235	4955	4955	4955	4955	0
88	20241120	195600	183225235	4955	4955	4955	4955	0
89	20241120	195500	183225235	4955	4955	4955	4955	0
90	20241120	195400	183225235	4955	4955	4955	4955	0
91	20241120	195300	183225235	4955	4955	4955	4955	0
92	20241120	195200	183225235	4955	4955	4955	4955	428
93	20241120	195100	183225235	4955	4955	4955	4955	0
94	20241120	195000	183225235	4955	4955	4955	4955	0
95	20241120	194900	183225235	4955	4955	4955	4955	0
96	20241120	194800	183225235	4955	4955	4955	4955	0
97	20241120	194700	183225235	4955	4955	4955	4955	0
98	20241120	194600	183225235	4955	4955	4955	4955	0
99	20241120	194500	183225235	4955	4955	4955	4955	0
100	20241120	194400	183225235	4955	4955	4955	4955	0
101	20241120	194300	183225235	4955	4955	4955	4955	0
102	20241120	194200	183225235	4955	4955	4955	4955	0
103	20241120	194100	183225235	4955	4955	4955	4955	0
104	20241120	194000	183225235	4955	4955	4955	4955	0
105	20241120	193900	183225235	4955	4955	4955	4955	0
106	20241120	193800	183225235	4955	4955	4955	4955	0
107	20241120	193700	183225235	4955	4955	4955	4955	0
108	20241120	193600	183225235	4955	4955	4955	4955	0
109	20241120	193500	183225235	4955	4955	4955	4955	0
110	20241120	193400	183225235	4955	4955	4955	4955	0
111	20241120	193300	183225235	4955	4955	4955	4955	0
112	20241120	193200	183225235	4955	4955	4955	4955	0
113	20241120	193100	183225235	4955	4955	4955	4955	0
114	20241120	193000	183225235	4955	4955	4955	4955	0
115	20241120	192900	183225235	4955	4955	4955	4955	0
116	20241120	192800	183225235	4955	4955	4955	4955	0
117	20241120	192700	183225235	4955	4955	4955	4955	0
118	20241120	192600	183225235	4955	4955	4955	4955	0
119	20241120	192500	183225235	4955	4955	4955	4955	0
120	20241120	192400	183225235	4955	4955	4955	4955	0
121	20241120	192300	183225235	4955	4955	4955	4955	0
122	20241120	192200	183225235	4955	4955	4955	4955	428
123	20241120	192100	183225235	4955	4955	4955	4955	0
124	20241120	192000	183225235	4955	4955	4955	4955	0
125	20241120	191900	183225235	4955	4955	4955	4955	0
126	20241120	191800	183225235	4955	4955	4955	4955	0
127	20241120	191700	183225235	4955	4955	4955	4955	0
128	20241120	191600	183225235	4955	4955	4955	4955	0
129	20241120	191500	183225235	4955	4955	4955	4955	0
130	20241120	191400	183225235	4955	4955	4955	4955	0
131	20241120	191300	183225235	4955	4955	4955	4955	0
132	20241120	191200	183225235	4955	4955	4955	4955	0
133	20241120	191100	183225235	4955	4955	4955	4955	0
134	20241120	191000	183225235	4955	4955	4955	4955	0
135	20241120	190900	183225235	4955	4955	4955	4955	0
136	20241120	190800	183225235	4955	4955	4955	4955	0
137	20241120	190700	183225235	4955	4955	4955	4955	0
138	20241120	190600	183225235	4955	4955	4955	4955	0
139	20241120	190500	183225235	4955	4955	4955	4955	0
140	20241120	190400	183225235	4955	4955	4955	4955	0
141	20241120	190300	183225235	4955	4955	4955	4955	0
142	20241120	190200	183225235	4955	4955	4955	4955	0
143	20241120	190100	183225235	4955	4955	4955	4955	0
144	20241120	190000	183225235	4955	4955	4955	4955	0
145	20241120	185900	183225235	4955	4955	4955	4955	0
146	20241120	185800	183225235	4955	4955	4955	4955	0
147	20241120	185700	183225235	4955	4955	4955	4955	0
148	20241120	185600	183225235	4955	4955	4955	4955	0
149	20241120	185500	183225235	4955	4955	4955	4955	0
150	20241120	185400	183225235	4955	4955	4955	4955	0
151	20241120	185300	183225235	4955	4955	4955	4955	0
152	20241120	185200	183225235	4955	4955	4955	4955	428
153	20241120	185100	183225235	4955	4955	4955	4955	0
154	20241120	185000	183225235	4955	4955	4955	4955	0
155	20241120	184900	183225235	4955	4955	4955	4955	0
156	20241120	184800	183225235	4955	4955	4955	4955	0
157	20241120	184700	183225235	4955	4955	4955	4955	0
158	20241120	184600	183225235	4955	4955	4955	4955	0
159	20241120	184500	183225235	4955	4955	4955	4955	0
160	20241120	184400	183225235	4955	4955	4955	4955	0
161	20241120	184300	183225235	4955	4955	4955	4955	0
162	20241120	184200	183225235	4955	4955	4955	4955	0
163	20241120	184100	183225235	4955	4955	4955	4955	0
164	20241120	184000	183225235	4955	4955	4955	4955	0
165	20241120	183900	183225235	4955	4955	4955	4955	0
166	20241120	183800	183225235	4955	4955	4955	4955	0
167	20241120	183700	183225235	4955	4955	4955	4955	0
168	20241120	183600	183225235	4955	4955	4955	4955	0
169	20241120	183500	183225235	4955	4955	4955	4955	0
170	20241120	183400	183225235	4955	4955	4955	4955	0
171	20241120	183300	183225235	4955	4955	4955	4955	0
172	20241120	183200	183225235	4955	4955	4955	4955	0
173	20241120	183100	183225235	4955	4955	4955	4955	0
174	20241120	183000	183225235	4955	4955	4955	4955	0
175	20241120	182900	183225235	4955	4955	4955	4955	0
176	20241120	182800	183225235	4955	4955	4955	4955	0
177	20241120	182700	183225235	4955	4955	4955	4955	0
178	20241120	182600	183225235	4955	4955	4955	4955	0
179	20241120	182500	183225235	4955	4955	4955	4955	0
180	20241120	182400	183225235	4955	4955	4955	4955	0
181	20241120	182300	183225235	4955	4955	4955	4955	0
182	20241120	182200	183225235	4955	4955	4955	4955	428
183	20241120	182100	183225235	4955	4955	4955	4955	0
184	20241120	182000	183225235	4955	4955	4955	4955	0
185	20241120	181900	183225235	4955	4955	4955	4955	0
186	20241120	181800	183225235	4955	4955	4955	4955	0
187	20241120	181700	183225235	4955	4955	4955	4955	0
188	20241120	181600	183225235	4955	4955	4955	4955	0
189	20241120	181500	183225235	4955	4955	4955	4955	0
190	20241120	181400	183225235	4955	4955	4955	4955	0
191	20241120	181300	183225235	4955	4955	4955	4955	0
192	20241120	181200	183225235	4955	4955	4955	4955	0
193	20241120	181100	183225235	4955	4955	4955	4955	0
194	20241120	181000	183225235	4955	4955	4955	4955	0
195	20241120	180900	183225235	4955	4955	4955	4955	0
196	20241120	180800	183225235	4955	4955	4955	4955	0
197	20241120	180700	183225235	4955	4955	4955	4955	0
198	20241120	180600	183225235	4955	4955	4955	4955	0
199	20241120	180500	183225235	4955	4955	4955	4955	0
200	20241120	180400	183225235	4955	4955	4955	4955	0
201	20241120	180300	183225235	4955	4955	4955	4955	0
202	20241120	180200	183225235	4955	4955	4955	4955	0
203	20241120	180100	183225235	4955	4955	4955	4955	0
204	20241120	180000	183225235	4955	4955	4955	4955	0
205	20241120	175900	183225235	4955	4955	4955	4955	0
206	20241120	175800	183225235	4955	4955	4955	4955	0
207	20241120	175700	183225235	4955	4955	4955	4955	0
208	20241120	175600	183225235	4955	4955	4955	4955	0
209	20241120	175500	183225235	4955	4955	4955	4955	0
210	20241120	175400	183225235	4955	4955	4955	4955	0
211	20241120	175300	183225235	4955	4955	4955	4955	0
212	20241120	175200	183225235	4955	4955	4955	4955	428
213	20241120	175100	183225235	4955	4955	4955	4955	0
214	20241120	175000	183225235	4955	4955	4955	4955	0
215	20241120	174900	183225235	4955	4955	4955	4955	0
216	20241120	174800	183225235	4955	4955	4955	4955	0
217	20241120	174700	183225235	4955	4955	4955	4955	0
218	20241120	174600	183225235	4955	4955	4955	4955	0
219	20241120	174500	183225235	4955	4955	4955	4955	0
220	20241120	174400	183225235	4955	4955	4955	4955	0
221	20241120	174300	183225235	4955	4955	4955	4955	0
222	20241120	174200	183225235	4955	4955	4955	4955	0
223	20241120	174100	183225235	4955	4955	4955	4955	0
224	20241120	174000	183225235	4955	4955	4955	4955	0
225	20241120	173900	183225235	4955	4955	4955	4955	0
226	20241120	173800	183225235	4955	4955	4955	4955	0
227	20241120	173700	183225235	4955	4955	4955	4955	0
228	20241120	173600	183225235	4955	4955	4955	4955	0
229	20241120	173500	183225235	4955	4955	4955	4955	0
230	20241120	173400	183225235	4955	4955	4955	4955	0
231	20241120	173300	183225235	4955	4955	4955	4955	0
232	20241120	173200	183225235	4955	4955	4955	4955	0
233	20241120	173100	183225235	4955	4955	4955	4955	0
234	20241120	173000	183225235	4955	4955	4955	4955	0
235	20241120	172900	183225235	4955	4955	4955	4955	0
236	20241120	172800	183225235	4955	4955	4955	4955	0
237	20241120	172700	183225235	4955	4955	4955	4955	0
238	20241120	172600	183225235	4955	4955	4955	4955	0
239	20241120	172500	183225235	4955	4955	4955	4955	0
240	20241120	172400	183225235	4955	4955	4955	4955	0
241	20241120	172300	183225235	4955	4955	4955	4955	0
242	20241120	172200	183225235	4955	4955	4955	4955	428
243	20241120	172100	183225235	4955	4955	4955	4955	0
244	20241120	172000	183225235	4955	4955	4955	4955	0
245	20241120	171900	183225235	4955	4955	4955	4955	0
246	20241120	171800	183225235	4955	4955	4955	4955	0
247	20241120	171700	183225235	4955	4955	4955	4955	0
248	20241120	171600	183225235	4955	4955	4955	4955	0
249	20241120	171500	183225235	4955	4955	4955	4955	0
250	20241120	171400	183225235	4955	4955	4955	4955	0
251	20241120	171300	183225235	4955	4955	4955	4955	0
252	20241120	171200	183225235	4955	4955	4955	4955	0
253	20241120	171100	183225235	4955	4955	4955	4955	0
254	20241120	171000	183225235	4955	4955	4955	4955	0
255	20241120	170900	183225235	4955	4955	4955	4955	0
256	20241120	170800	183225235	4955	4955	4955	4955	0
257	20241120	170700	183225235	4955	4955	4955	4955	0
258	20241120	170600	183225235	4955	4955	4955	4955	0
259	20241120	170500	183225235	4955	4955	4955	4955	0
260	20241120	170400	183225235	4955	4955	4955	4955	0
261	20241120	170300	183225235	4955	4955	4955	4955	0
262	20241120	170200	183225235	4955	4955	4955	4955	0
263	20241120	170100	183225235	4955	4955	4955	4955	0
264	20241120	170000	183225235	4955	4955	4955	4955	0
265	20241120	165900	183225235	4955	4955	4955	4955	0
266	20241120	165800	183225235	4955	4955	4955	4955	0
267	20241120	165700	183225235	4955	4955	4955	4955	0
268	20241120	165600	183225235	4955	4955	4955	4955	0
269	20241120	165500	183225235	4955	4955	4955	4955	0
270	20241120	165400	183225235	4955	4955	4955	4955	0
271	20241120	165300	183225235	4955	4955	4955	4955	0
272	20241120	165200	183225235	4955	4955	4955	4955	428
273	20241120	165100	183225235	4955	4955	4955	4955	0
274	20241120	165000	183225235	4955	4955	4955	4955	0
275	20241120	164900	183225235	4955	4955	4955	4955	0
276	20241120	164800	183225235	4955	4955	4955	4955	0
277	20241120	164700	183225235	4955	4955	4955	4955	0
278	20241120	164600	183225235	4955	4955	4955	4955	0
279	20241120	164500	183225235	4955	4955	4955	4955	0
280	20241120	164400	183225235	4955	4955	4955	4955	0
281	20241120	164300	183225235	4955	4955	4955	4955	0
282	20241120	164200	183225235	4955	4955	4955	4955	0
283	20241120	164100	183225235	4955	4955	4955	4955	0
284	20241120	164000	183225235	4955	4955	4955	4955	0
285	20241120	163900	183225235	4955	4955	4955	4955	0
286	20241120	163800	183225235	4955	4955	4955	4955	0
287	20241120	163700	183225235	4955	4955	4955	4955	0
288	20241120	163600	183225235	4955	4955	4955	4955	0
289	20241120	163500	183225235	4955	4955	4955	4955	0
290	20241120	163400	183225235	4955	4955	4955	4955	0
291	20241120	163300	183225235	4955	4955	4955	4955	0
292	20241120	163200	183225235	4955	4955	4955	4955	0
293	20241120	163100	183225235	4955	4955	4955	4955	0
294	20241120	163000	183225235	4955	4955	4955	4955	0
295	20241120	162900	183225235	4955	4955	4955	4955	0
296	20241120	162800	183225235	4955	4955	4955	4955	0
297	20241120	162700	183225235	4955	4955	4955	4955	0
298	20241120	162600	183225235	4955	4955	4955	4955	0
299	20241120	162500	183225235	4955	4955	4955	4955	0
300	20241120	162400	183225235	4955	4955	4955	4955	0
301	20241120	162300	183225235	4955	4955	4955	4955	0
302	20241120	162200	183225235	4955	4955	4955	4955	428
303	20241120	162100	183225235	4955	4955	4955	4955	0
304	20241120	162000	183225235	4955	4955	4955	4955	0
305	20241120	161900	183225235	4955	4955	4955	4955	0
306	20241120	161800	183225235	4955	4955	4955	4955	0
307	20241120	161700	183225235	4955	4955	4955	4955	0
308	20241120	161600	183225235	4955	4955	4955	4955	0
309	20241120	161500	183225235	4955	4955	4955	4955	0
310	20241120	161400	183225235	4955	4955	4955	4955	0
311	20241120	161300	183225235	4955	4955	4955	4955	0
312	20241120	161200	183225235	4955	4955	4955	4955	0
313	20241120	161100	183225235	4955	4955	4955	4955	0
314	20241120	161000	183225235	4955	4955	4955	4955	0
315	20241120	160900	183225235	4955	4955	4955	4955	0
316	20241120	160800	183225235	4955	4955	4955	4955	0
317	20241120	160700	183225235	4955	4955	4955	4955	0
318	20241120	160600	183225235	4955	4955	4955	4955	0
319	20241120	160500	183225235	4955	4955	4955	4955	0
320	20241120	160400	183225235	4955	4955	4955	4955	0
321	20241120	160300	183225235	4955	4955	4955	4955	0
322	20241120	160200	183225235	4955	4955	4955	4955	0
323	20241120	160100	183225235	4955	4955	4955	4955	0
324	20241120	160000	183225235	4955	4955	4955	4955	0
325	20241120	155900	183225235	4955	4955	4955	4955	0
326	20241120	155800	183225235	4955	4955	4955	4955	0
327	20241120	155700	183225235	4955	4955	4955	4955	0
328	20241120	155600	183225235	4955	4955	4955	4955	0
329	20241120	155500	183225235	4955	4955	4955	4955	0
330	20241120	155400	183225235	4955	4955	4955	4955	0
331	20241120	155300	183225235	4955	4955	4955	4955	0
332	20241120	155200	183225235	4955	4955	4955	4955	428
333	20241120	155100	183225235	4955	4955	4955	4955	0
334	20241120	155000	183225235	4955	4955	4955	4955	0
335	20241120	154900	183225235	4955	4955	4955	4955	0
336	20241120	154800	183225235	4955	4955	4955	4955	0
337	20241120	154700	183225235	4955	4955	4955	4955	0
338	20241120	154600	183225235	4955	4955	4955	4955	0
339	20241120	154500	183225235	4955	4955	4955	4955	0
340	20241120	154400	183225235	4955	4955	4955	4955	0
341	20241120	154300	183225235	4955	4955	4955	4955	0
342	20241120	154200	183225235	4955	4955	4955	4955	0
343	20241120	154100	183225235	4955	4955	4955	4955	0
344	20241120	154000	183225235	4955	4955	4955	4955	0
345	20241120	153900	183225235	4955	4955	4955	4955	0
346	20241120	153800	183225235	4955	4955	4955	4955	0
347	20241120	153700	183225235	4955	4955	4955	4955	0
348	20241120	153600	183225235	4955	4955	4955	4955	0
349	20241120	153500	183225235	4955	4955	4955	4955	0
350	20241120	153400	183225235	4955	4955	4955	4955	0
351	20241120	153300	183225235	4955	4955	4955	4955	0
352	20241120	153200	183225235	4955	4955	4955	4955	0
353	20241120	153100	183225235	4955	4955	4955	4955	0
354	20241120	153000	183225235	4955	4955	4955	4955	428
355	20241120	152900	181104495	4955	4955	4955	4955	0
356	20241120	152800	181104495	4955	4955	4955	4955	0
357	20241120	152700	181104495	4955	4955	4955	4955	0
358	20241120	152600	181104495	4955	4955	4955	4955	0
359	20241120	152500	181104495	4955	4955	4955	4955	0
360	20241120	152400	181104495	4955	4955	4955	4955	0
361	20241120	152300	181104495	4955	4955	4955	4955	0
362	20241120	152200	181104495	4955	4955	4955	4955	0
363	20241120	152100	181104495	4955	4955	4955	4955	0
364	20241120	152000	181104495	4955	4955	4955	4955	0
365	20241120	151900	181104495	4955	4955	4955	4955	5
366	20241120	151800	181079720	4955	4950	4955	4935	67
367	20241120	151700	180748790	4935	4935	4940	4935	128
368	20241120	151600	180117060	4935	4935	4935	4935	11
369	20241120	151500	180062775	4920	4945	4945	4920	445
370	20241120	151400	177872875	4945	4945	4945	4945	4
371	20241120	151300	177853095	4945	4935	4945	4920	364
372	20241120	151200	176059515	4930	4945	4945	4930	899
373	20241120	151100	171625620	4945	4945	4945	4945	20
374	20241120	151000	171526720	4930	4930	4930	4930	0
375	20241120	150900	171526720	4930	4935	4935	4930	186
376	20241120	150800	170609735	4935	4935	4935	4935	1
377	20241120	150700	170604800	4935	4940	4940	4935	13
378	20241120	150600	170540595	4935	4935	4935	4935	0
379	20241120	150500	170540595	4935	4940	4940	4935	883
380	20241120	150400	166182885	4940	4940	4940	4940	63
381	20241120	150300	165871665	4940	4940	4940	4940	151
382	20241120	150200	165125725	4940	4940	4940	4940	203
383	20241120	150100	164122905	4940	4940	4940	4940	105
384	20241120	150000	163604205	4940	4935	4940	4935	429
385	20241120	145900	161484995	4940	4940	4940	4940	0
386	20241120	145800	161484995	4940	4940	4940	4940	14
387	20241120	145700	161415835	4940	4940	4940	4940	48
388	20241120	145600	161178715	4940	4940	4940	4940	0
389	20241120	145500	161178715	4940	4940	4940	4940	0
390	20241120	145400	161178715	4940	4940	4940	4940	327
391	20241120	145300	159563335	4940	4940	4940	4940	282
392	20241120	145200	158170255	4935	4935	4935	4935	0
393	20241120	145100	158170255	4935	4955	4955	4935	57
394	20241120	145000	157887960	4955	4945	4955	4945	13
395	20241120	144900	157823665	4945	4965	4965	4940	1339
396	20241120	144800	151198925	4965	4960	4965	4960	86
397	20241120	144700	150772360	4955	4955	4955	4955	0
398	20241120	144600	150772360	4955	4955	4955	4955	0
399	20241120	144500	150772360	4955	4955	4955	4955	100
400	20241120	144400	150276860	4955	4955	4955	4955	341
401	20241120	144300	148587205	4960	4960	4960	4960	0
402	20241120	144200	148587205	4960	4960	4960	4960	421
403	20241120	144100	146499045	4965	4965	4965	4965	0
404	20241120	144000	146499045	4965	4965	4965	4965	1
405	20241120	143900	146494080	4965	4965	4965	4965	16
406	20241120	143800	146414640	4965	4965	4965	4965	53
407	20241120	143700	146151495	4960	4960	4960	4960	0
408	20241120	143600	146151495	4960	4960	4960	4960	0
409	20241120	143500	146151495	4960	4960	4960	4960	0
410	20241120	143400	146151495	4960	4960	4960	4960	0
411	20241120	143300	146151495	4960	4960	4960	4960	0
412	20241120	143200	146151495	4960	4960	4960	4960	0
413	20241120	143100	146151495	4960	4960	4960	4960	0
414	20241120	143000	146151495	4960	4970	4970	4960	708
415	20241120	142900	142638700	4970	4970	4970	4970	10
416	20241120	142800	142589000	4970	4970	4970	4970	100
417	20241120	142700	142092000	4970	4970	4970	4970	0
418	20241120	142600	142092000	4970	4970	4970	4970	9
419	20241120	142500	142047270	4965	4965	4965	4965	0
420	20241120	142400	142047270	4965	4965	4965	4965	0
421	20241120	142300	142047270	4965	4965	4965	4965	113
422	20241120	142200	141486225	4965	4965	4965	4965	0
423	20241120	142100	141486225	4965	4965	4965	4965	0
424	20241120	142000	141486225	4965	4965	4965	4965	0
425	20241120	141900	141486225	4965	4965	4965	4965	164
426	20241120	141800	140671965	4970	4970	4970	4970	4
427	20241120	141700	140652085	4975	4975	4975	4975	1
428	20241120	141600	140647110	4965	4965	4965	4965	0
429	20241120	141500	140647110	4965	4965	4965	4965	0
430	20241120	141400	140647110	4965	4965	4965	4965	0
431	20241120	141300	140647110	4965	4965	4965	4965	0
432	20241120	141200	140647110	4965	4965	4965	4965	0
433	20241120	141100	140647110	4965	4965	4965	4965	0
434	20241120	141000	140647110	4965	4965	4965	4965	0
435	20241120	140900	140647110	4965	4965	4965	4965	0
436	20241120	140800	140647110	4965	4965	4965	4965	0
437	20241120	140700	140647110	4965	4965	4965	4965	0
438	20241120	140600	140647110	4965	4965	4965	4965	0
439	20241120	140500	140647110	4965	4965	4965	4965	109
440	20241120	140400	140105925	4975	4975	4975	4975	0
441	20241120	140300	140105925	4975	4975	4975	4975	0
442	20241120	140200	140105925	4975	4975	4975	4975	0
443	20241120	140100	140105925	4975	4975	4975	4975	157
444	20241120	140000	139324850	4975	4975	4975	4975	0
445	20241120	135900	139324850	4975	4975	4975	4975	50
446	20241120	135800	139076100	4975	4975	4975	4975	0
447	20241120	135700	139076100	4975	4975	4975	4975	0
448	20241120	135600	139076100	4975	4975	4975	4975	0
449	20241120	135500	139076100	4975	4965	4975	4965	101
450	20241120	135400	138574625	4975	4975	4975	4975	0
451	20241120	135300	138574625	4975	4975	4975	4975	10
452	20241120	135200	138524875	4975	4975	4975	4975	0
453	20241120	135100	138524875	4975	4975	4975	4975	0
454	20241120	135000	138524875	4975	4965	4975	4960	456
455	20241120	134900	136262595	4965	4965	4965	4965	0
456	20241120	134800	136262595	4965	4965	4965	4965	346
457	20241120	134700	134544705	4970	4985	4985	4970	2998
458	20241120	134600	119620090	4985	4985	4985	4985	0
459	20241120	134500	119620090	4985	4985	4985	4985	0
460	20241120	134400	119620090	4985	4985	4985	4985	0
461	20241120	134300	119620090	4985	4985	4985	4985	0
462	20241120	134200	119620090	4985	4985	4985	4985	0
463	20241120	134100	119620090	4985	4985	4985	4985	1
464	20241120	134000	119615105	4990	4990	4990	4990	0
465	20241120	133900	119615105	4990	4990	4990	4990	36
466	20241120	133800	119435465	4980	4980	4980	4980	0
467	20241120	133700	119435465	4980	4980	4980	4980	0
468	20241120	133600	119435465	4980	4980	4980	4980	0
469	20241120	133500	119435465	4980	4980	4980	4980	0
470	20241120	133400	119435465	4980	4980	4980	4980	0
471	20241120	133300	119435465	4980	4980	4980	4980	0
472	20241120	133200	119435465	4980	4980	4980	4980	0
473	20241120	133100	119435465	4980	4980	4980	4980	51
474	20241120	133000	119181485	4980	4985	4985	4980	396
475	20241120	132900	117209195	4985	4990	4990	4985	280
476	20241120	132800	115813385	4990	4990	4990	4990	0
477	20241120	132700	115813385	4990	4990	4990	4990	0
478	20241120	132600	115813385	4990	4990	4990	4990	0
479	20241120	132500	115813385	4990	4995	4995	4990	403
480	20241120	132400	113802165	5000	5000	5000	5000	0
481	20241120	132300	113802165	5000	5010	5010	5000	15
482	20241120	132200	113727115	5000	5000	5000	5000	0
483	20241120	132100	113727115	5000	5000	5000	5000	0
484	20241120	132000	113727115	5000	5000	5000	5000	21
485	20241120	131900	113622115	5000	5000	5000	5000	0
486	20241120	131800	113622115	5000	5000	5000	5000	64
487	20241120	131700	113302115	5000	5000	5000	5000	0
488	20241120	131600	113302115	5000	5000	5000	5000	0
489	20241120	131500	113302115	5000	5000	5000	5000	0
490	20241120	131400	113302115	5000	5000	5000	5000	0
491	20241120	131300	113302115	5000	5000	5000	5000	19
492	20241120	131200	113207115	5000	5000	5000	5000	0
493	20241120	131100	113207115	5000	5000	5000	5000	0
494	20241120	131000	113207115	5000	5000	5000	5000	0
495	20241120	130900	113207115	5000	5000	5000	5000	152
496	20241120	130800	112447115	5010	5010	5010	5010	0
497	20241120	130700	112447115	5010	5010	5010	5010	0
498	20241120	130600	112447115	5010	5010	5010	5010	2
499	20241120	130500	112437095	5010	5010	5010	5010	0
500	20241120	130400	112437095	5010	5010	5010	5010	0
501	20241120	130300	112437095	5010	5010	5010	5010	0
502	20241120	130200	112437095	5010	5010	5010	5010	0
503	20241120	130100	112437095	5010	5010	5010	5010	0
504	20241120	130000	112437095	5010	5010	5010	5010	0
505	20241120	125900	112437095	5010	5010	5010	5010	1
506	20241120	125800	112432085	4985	4985	4985	4985	0
507	20241120	125700	112432085	4985	4985	4985	4985	1
508	20241120	125600	112427100	4985	4985	4985	4985	0
509	20241120	125500	112427100	4985	4985	4985	4985	172
510	20241120	125400	111569680	5010	5010	5010	5010	0
511	20241120	125300	111569680	5010	5010	5010	5010	0
512	20241120	125200	111569680	5010	5010	5010	5010	0
513	20241120	125100	111569680	5010	4990	5010	4985	364
514	20241120	125000	109754670	5010	5010	5010	5010	0
515	20241120	124900	109754670	5010	5010	5010	5010	0
516	20241120	124800	109754670	5010	5010	5010	5010	0
517	20241120	124700	109754670	5010	5010	5010	5010	0
518	20241120	124600	109754670	5010	5000	5010	5000	127
519	20241120	124500	109119040	5010	5010	5010	5010	10
520	20241120	124400	109068940	5030	5030	5030	5030	0
521	20241120	124300	109068940	5030	5030	5030	5030	20
522	20241120	124200	108968340	5030	5030	5030	5030	0
523	20241120	124100	108968340	5030	5030	5030	5030	0
524	20241120	124000	108968340	5030	5030	5030	5030	0
525	20241120	123900	108968340	5030	5030	5030	5030	0
526	20241120	123800	108968340	5030	5030	5030	5030	0
527	20241120	123700	108968340	5030	5030	5030	5030	0
528	20241120	123600	108968340	5030	5030	5030	5030	1
529	20241120	123500	108963310	5000	5010	5010	5000	4
530	20241120	123400	108943300	5020	5020	5020	5020	0
531	20241120	123300	108943300	5020	5020	5020	5020	0
532	20241120	123200	108943300	5020	5020	5020	5020	0
533	20241120	123100	108943300	5020	5020	5020	5020	2
534	20241120	123000	108933260	5020	5020	5020	5020	0
535	20241120	122900	108933260	5020	5020	5020	5020	0
536	20241120	122800	108933260	5020	5020	5020	5020	0
537	20241120	122700	108933260	5020	5020	5020	5020	0
538	20241120	122600	108933260	5020	5020	5020	5020	0
539	20241120	122500	108933260	5020	5020	5020	5020	3
540	20241120	122400	108918200	5020	5020	5020	5020	6
541	20241120	122300	108888080	5020	5020	5020	5020	0
542	20241120	122200	108888080	5020	5020	5020	5020	0
543	20241120	122100	108888080	5020	5020	5020	5020	0
544	20241120	122000	108888080	5020	5020	5020	5020	0
545	20241120	121900	108888080	5020	5020	5020	5020	1
546	20241120	121800	108883060	5020	5020	5020	5020	0
547	20241120	121700	108883060	5020	5020	5020	5020	5
548	20241120	121600	108857960	5020	5020	5020	5020	1
549	20241120	121500	108852940	5030	5030	5030	5030	0
550	20241120	121400	108852940	5030	5030	5030	5030	0
551	20241120	121300	108852940	5030	5030	5030	5030	0
552	20241120	121200	108852940	5030	5030	5030	5030	1
553	20241120	121100	108847910	5020	5020	5020	5020	0
554	20241120	121000	108847910	5020	5020	5020	5020	0
555	20241120	120900	108847910	5020	5020	5020	5020	0
556	20241120	120800	108847910	5020	5020	5020	5020	0
557	20241120	120700	108847910	5020	5020	5020	5020	0
558	20241120	120600	108847910	5020	5020	5020	5020	87
559	20241120	120500	108411170	5000	5000	5000	5000	100
560	20241120	120400	107911170	5020	5020	5020	5020	0
561	20241120	120300	107911170	5020	5020	5020	5020	4
562	20241120	120200	107891090	5030	5030	5030	5030	0
563	20241120	120100	107891090	5030	5030	5030	5030	0
564	20241120	120000	107891090	5030	5030	5030	5030	33
565	20241120	115900	107725100	5030	5000	5030	5000	1304
566	20241120	115800	101205070	5000	5000	5000	5000	3
567	20241120	115700	101190070	5000	5000	5000	5000	0
568	20241120	115600	101190070	5000	5000	5000	5000	0
569	20241120	115500	101190070	5000	5000	5000	5000	1
570	20241120	115400	101185070	5030	5030	5030	5030	0
571	20241120	115300	101185070	5030	5030	5030	5030	0
572	20241120	115200	101185070	5030	5030	5030	5030	0
573	20241120	115100	101185070	5030	5030	5030	5030	0
574	20241120	115000	101185070	5030	5030	5030	5030	0
575	20241120	114900	101185070	5030	5030	5030	5030	0
576	20241120	114800	101185070	5030	4990	5030	4980	75
577	20241120	114700	100811325	5030	5030	5030	5030	0
578	20241120	114600	100811325	5030	5030	5030	5030	0
579	20241120	114500	100811325	5030	5030	5030	5030	0
580	20241120	114400	100811325	5030	5020	5030	5020	1000
581	20241120	114300	95781625	5020	5020	5020	5020	1
582	20241120	114200	95776605	4980	4990	4990	4980	150
583	20241120	114100	95028415	5030	5030	5030	5030	4
584	20241120	114000	95008295	5030	5030	5030	5030	0
585	20241120	113900	95008295	5030	5030	5030	5030	0
586	20241120	113800	95008295	5030	5030	5030	5030	100
587	20241120	113700	94505295	5030	5010	5030	5010	145
588	20241120	113600	93775985	5030	5030	5030	5030	0
589	20241120	113500	93775985	5030	5030	5030	5030	0
590	20241120	113400	93775985	5030	5030	5030	5030	0
591	20241120	113300	93775985	5030	5030	5030	5030	0
592	20241120	113200	93775985	5030	5030	5030	5030	0
593	20241120	113100	93775985	5030	5030	5030	5030	0
594	20241120	113000	93775985	5030	5030	5030	5030	0
595	20241120	112900	93775985	5030	5030	5030	5030	0
596	20241120	112800	93775985	5030	5030	5030	5030	0
597	20241120	112700	93775985	5030	5030	5030	5030	0
598	20241120	112600	93775985	5030	5030	5030	5030	0
599	20241120	112500	93775985	5030	5030	5030	5030	1
600	20241120	112400	93770955	4990	4990	4990	4990	0
601	20241120	112300	93770955	4990	4990	4990	4990	95
602	20241120	112200	93296905	4990	4990	4990	4990	0
603	20241120	112100	93296905	4990	4990	4990	4990	107
604	20241120	112000	92762975	4990	4990	4990	4990	1
605	20241120	111900	92757985	5030	5030	5030	5030	0
606	20241120	111800	92757985	5030	5030	5030	5030	0
607	20241120	111700	92757985	5030	5030	5030	5030	0
608	20241120	111600	92757985	5030	5030	5030	5030	1
609	20241120	111500	92752955	5020	5020	5020	5020	3
610	20241120	111400	92737895	5020	5020	5020	5020	100
611	20241120	111300	92235895	5030	5030	5030	5030	0
612	20241120	111200	92235895	5030	5030	5030	5030	0
613	20241120	111100	92235895	5030	5030	5030	5030	0
614	20241120	111000	92235895	5030	5030	5030	5030	0
615	20241120	110900	92235895	5030	5030	5030	5030	0
616	20241120	110800	92235895	5030	5030	5030	5030	0
617	20241120	110700	92235895	5030	5030	5030	5030	0
618	20241120	110600	92235895	5030	5030	5030	5030	0
619	20241120	110500	92235895	5030	5030	5030	5030	0
620	20241120	110400	92235895	5030	5030	5030	5030	0
621	20241120	110300	92235895	5030	5030	5030	5030	0
622	20241120	110200	92235895	5030	5030	5030	5030	0
623	20241120	110100	92235895	5030	4995	5030	4995	3
624	20241120	110000	92220875	5030	5030	5030	5030	0
625	20241120	105900	92220875	5030	5030	5030	5030	0
626	20241120	105800	92220875	5030	5030	5030	5030	0
627	20241120	105700	92220875	5030	5030	5030	5030	1
628	20241120	105600	92215845	4990	4990	4990	4990	1
629	20241120	105500	92210855	5030	5030	5030	5030	0
630	20241120	105400	92210855	5030	5030	5030	5030	3
631	20241120	105300	92195765	5030	4995	5030	4995	160
632	20241120	105200	91396530	5040	5010	5040	5010	152
633	20241120	105100	90634860	5010	5010	5010	5010	0
634	20241120	105000	90634860	5010	5010	5010	5010	0
635	20241120	104900	90634860	5010	5010	5010	5010	0
636	20241120	104800	90634860	5010	5010	5010	5010	0
637	20241120	104700	90634860	5010	5010	5010	5010	0
638	20241120	104600	90634860	5010	5010	5010	5010	6
639	20241120	104500	90604800	5010	5010	5010	5010	1
640	20241120	104400	90599790	5000	5000	5000	5000	0
641	20241120	104300	90599790	5000	4995	5000	4995	106
642	20241120	104200	90069820	4995	4995	4995	4995	0
643	20241120	104100	90069820	4995	4995	4995	4995	196
644	20241120	104000	89090800	4995	4995	4995	4995	4
645	20241120	103900	89070820	4970	4970	4970	4970	0
646	20241120	103800	89070820	4970	4980	4980	4970	700
647	20241120	103700	85590570	4970	4970	4970	4970	0
648	20241120	103600	85590570	4970	4970	4970	4970	0
649	20241120	103500	85590570	4970	4970	5010	4970	376
650	20241120	103400	83721780	4970	4970	4970	4970	44
651	20241120	103300	83503100	4970	4980	4980	4970	500
652	20241120	103200	81016775	5000	4980	5000	4980	22
653	20241120	103100	80906795	4980	4980	4980	4980	1
654	20241120	103000	80901815	5010	5010	5010	5010	0
655	20241120	102900	80901815	5010	5010	5010	5010	0
656	20241120	102800	80901815	5010	5010	5010	5010	1
657	20241120	102700	80896805	4975	4980	4980	4975	400
658	20241120	102600	78906330	4980	4980	4980	4980	0
659	20241120	102500	78906330	4980	4980	4980	4980	0
660	20241120	102400	78906330	4980	4985	4985	4980	107
661	20241120	102300	78373465	4985	4985	4985	4985	0
662	20241120	102200	78373465	4985	4985	4985	4985	679
663	20241120	102100	74988650	4985	4985	4985	4985	151
664	20241120	102000	74235915	4985	4985	4985	4985	0
665	20241120	101900	74235915	4985	4990	4990	4985	200
666	20241120	101800	73238095	5010	5010	5010	5010	0
667	20241120	101700	73238095	5010	5010	5010	5010	0
668	20241120	101600	73238095	5010	5010	5010	5010	24
669	20241120	101500	73117855	4990	4990	4990	4990	0
670	20241120	101400	73117855	4990	4990	4990	4990	0
671	20241120	101300	73117855	4990	5000	5000	4990	757
672	20241120	101200	69340125	5000	5020	5020	5000	4055
673	20241120	101100	49058145	5010	5010	5010	5010	0
674	20241120	101000	49058145	5010	5010	5010	5010	0
675	20241120	100900	49058145	5010	5010	5010	5010	0
676	20241120	100800	49058145	5010	5010	5010	5010	0
677	20241120	100700	49058145	5010	5010	5010	5010	0
678	20241120	100600	49058145	5010	5010	5010	5010	0
679	20241120	100500	49058145	5010	5010	5010	5010	1
680	20241120	100400	49053135	5040	5040	5040	5040	3
681	20241120	100300	49038015	5010	5010	5010	5010	19
682	20241120	100200	48942825	5010	5010	5010	5010	0
683	20241120	100100	48942825	5010	5010	5010	5010	0
684	20241120	100000	48942825	5010	5010	5010	5010	0
685	20241120	095900	48942825	5010	5010	5010	5010	0
686	20241120	095800	48942825	5010	5010	5010	5010	0
687	20241120	095700	48942825	5010	5010	5010	5010	0
688	20241120	095600	48942825	5010	5010	5010	5010	0
689	20241120	095500	48942825	5010	5010	5010	5010	32
690	20241120	095400	48782505	5010	5010	5010	5000	857
691	20241120	095300	44495655	5010	5010	5010	5010	1
692	20241120	095200	44490645	5010	5010	5010	5010	0
693	20241120	095100	44490645	5010	5010	5010	5010	0
694	20241120	095000	44490645	5010	5010	5010	5010	214
695	20241120	094900	43418505	5010	5010	5010	5010	125
696	20241120	094800	42792255	5040	5040	5040	5040	0
697	20241120	094700	42792255	5040	5040	5040	5040	0
698	20241120	094600	42792255	5040	5040	5040	5040	128
699	20241120	094500	42147135	5040	5040	5040	5040	201
700	20241120	094400	41134095	5040	5040	5040	5040	5
701	20241120	094300	41108895	5030	5030	5030	5030	97
702	20241120	094200	40620985	5030	5020	5030	5020	83
703	20241120	094100	40204315	5020	5020	5020	5020	0
704	20241120	094000	40204315	5020	5020	5020	5020	1000
705	20241120	093900	35184315	5020	4990	5020	4990	80
706	20241120	093800	34784665	4990	4990	4990	4990	45
707	20241120	093700	34560115	4990	4990	4990	4990	139
708	20241120	093600	33866505	4990	5000	5000	4980	890
709	20241120	093500	29431355	4990	4990	4990	4990	10
710	20241120	093400	29381455	4990	4990	4990	4990	0
711	20241120	093300	29381455	4990	4990	4990	4990	41
712	20241120	093200	29176865	4990	4995	4995	4990	488
713	20241120	093100	26740255	4995	4995	4995	4990	5
714	20241120	093000	26715285	5000	5000	5000	5000	0
715	20241120	092900	26715285	5000	5020	5020	5000	11
716	20241120	092800	26660265	5020	5000	5020	5000	65
717	20241120	092700	26335225	5000	5030	5030	4985	1481
718	20241120	092600	18918420	5030	5030	5030	5030	0
719	20241120	092500	18918420	5030	5030	5030	5030	50
720	20241120	092400	18666920	5030	5050	5050	5030	989
721	20241120	092300	13685670	5040	5040	5040	5040	0
722	20241120	092200	13685670	5040	5040	5040	5040	0
723	20241120	092100	13685670	5040	5040	5040	5040	9
724	20241120	092000	13640310	5040	5050	5050	5040	300
725	20241120	091900	12127640	5070	5080	5080	5050	872
726	20241120	091800	7711780	5080	5140	5140	5080	26
727	20241120	091700	7579570	5140	5140	5140	5140	1
728	20241120	091600	7574430	5140	5140	5140	5140	0
729	20241120	091500	7574430	5140	5140	5140	5140	0
730	20241120	091400	7574430	5140	5070	5140	5070	101
731	20241120	091300	7062290	5070	5080	5080	5070	100
732	20241120	091200	6555150	5080	5140	5140	5080	28
733	20241120	091100	6412790	5140	5140	5140	5140	2
734	20241120	091000	6402510	5140	5140	5140	5140	0
735	20241120	090900	6402510	5140	5140	5140	5140	1
736	20241120	090800	6397370	5070	5120	5120	5070	986
737	20241120	090700	1378690	5170	5170	5170	5170	0
738	20241120	090600	1378690	5170	5170	5170	5170	0
739	20241120	090500	1378690	5170	5170	5170	5170	20
740	20241120	090400	1275290	5170	5170	5170	5170	50
741	20241120	090300	1016790	5170	5090	5170	5090	2
742	20241120	090200	1006530	5090	5090	5090	5090	72
743	20241120	090100	640050	5120	5120	5120	5120	0
744	20241120	090000	640050	5120	5120	5170	5120	125