KissMeData/263860/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205200	75570300	9540	9540	9540	9540	305
3	20241120	205100	75570300	9540	9540	9540	9540	0
4	20241120	205000	75570300	9540	9540	9540	9540	0
5	20241120	204900	75570300	9540	9540	9540	9540	0
6	20241120	204800	75570300	9540	9540	9540	9540	0
7	20241120	204700	75570300	9540	9540	9540	9540	0
8	20241120	204600	75570300	9540	9540	9540	9540	0
9	20241120	204500	75570300	9540	9540	9540	9540	0
10	20241120	204400	75570300	9540	9540	9540	9540	0
11	20241120	204300	75570300	9540	9540	9540	9540	0
12	20241120	204200	75570300	9540	9540	9540	9540	0
13	20241120	204100	75570300	9540	9540	9540	9540	0
14	20241120	204000	75570300	9540	9540	9540	9540	0
15	20241120	203900	75570300	9540	9540	9540	9540	0
16	20241120	203800	75570300	9540	9540	9540	9540	0
17	20241120	203700	75570300	9540	9540	9540	9540	0
18	20241120	203600	75570300	9540	9540	9540	9540	0
19	20241120	203500	75570300	9540	9540	9540	9540	0
20	20241120	203400	75570300	9540	9540	9540	9540	0
21	20241120	203300	75570300	9540	9540	9540	9540	0
22	20241120	203200	75570300	9540	9540	9540	9540	0
23	20241120	203100	75570300	9540	9540	9540	9540	0
24	20241120	203000	75570300	9540	9540	9540	9540	0
25	20241120	202900	75570300	9540	9540	9540	9540	0
26	20241120	202800	75570300	9540	9540	9540	9540	0
27	20241120	202700	75570300	9540	9540	9540	9540	0
28	20241120	202600	75570300	9540	9540	9540	9540	0
29	20241120	202500	75570300	9540	9540	9540	9540	0
30	20241120	202400	75570300	9540	9540	9540	9540	0
31	20241120	202300	75570300	9540	9540	9540	9540	0
32	20241120	202200	75570300	9540	9540	9540	9540	305
33	20241120	202100	75570300	9540	9540	9540	9540	0
34	20241120	202000	75570300	9540	9540	9540	9540	0
35	20241120	201900	75570300	9540	9540	9540	9540	0
36	20241120	201800	75570300	9540	9540	9540	9540	0
37	20241120	201700	75570300	9540	9540	9540	9540	0
38	20241120	201600	75570300	9540	9540	9540	9540	0
39	20241120	201500	75570300	9540	9540	9540	9540	0
40	20241120	201400	75570300	9540	9540	9540	9540	0
41	20241120	201300	75570300	9540	9540	9540	9540	0
42	20241120	201200	75570300	9540	9540	9540	9540	0
43	20241120	201100	75570300	9540	9540	9540	9540	0
44	20241120	201000	75570300	9540	9540	9540	9540	0
45	20241120	200900	75570300	9540	9540	9540	9540	0
46	20241120	200800	75570300	9540	9540	9540	9540	0
47	20241120	200700	75570300	9540	9540	9540	9540	0
48	20241120	200600	75570300	9540	9540	9540	9540	0
49	20241120	200500	75570300	9540	9540	9540	9540	0
50	20241120	200400	75570300	9540	9540	9540	9540	0
51	20241120	200300	75570300	9540	9540	9540	9540	0
52	20241120	200200	75570300	9540	9540	9540	9540	0
53	20241120	200100	75570300	9540	9540	9540	9540	0
54	20241120	200000	75570300	9540	9540	9540	9540	0
55	20241120	195900	75570300	9540	9540	9540	9540	0
56	20241120	195800	75570300	9540	9540	9540	9540	0
57	20241120	195700	75570300	9540	9540	9540	9540	0
58	20241120	195600	75570300	9540	9540	9540	9540	0
59	20241120	195500	75570300	9540	9540	9540	9540	0
60	20241120	195400	75570300	9540	9540	9540	9540	0
61	20241120	195300	75570300	9540	9540	9540	9540	0
62	20241120	195200	75570300	9540	9540	9540	9540	305
63	20241120	195100	75570300	9540	9540	9540	9540	0
64	20241120	195000	75570300	9540	9540	9540	9540	0
65	20241120	194900	75570300	9540	9540	9540	9540	0
66	20241120	194800	75570300	9540	9540	9540	9540	0
67	20241120	194700	75570300	9540	9540	9540	9540	0
68	20241120	194600	75570300	9540	9540	9540	9540	0
69	20241120	194500	75570300	9540	9540	9540	9540	0
70	20241120	194400	75570300	9540	9540	9540	9540	0
71	20241120	194300	75570300	9540	9540	9540	9540	0
72	20241120	194200	75570300	9540	9540	9540	9540	0
73	20241120	194100	75570300	9540	9540	9540	9540	0
74	20241120	194000	75570300	9540	9540	9540	9540	0
75	20241120	193900	75570300	9540	9540	9540	9540	0
76	20241120	193800	75570300	9540	9540	9540	9540	0
77	20241120	193700	75570300	9540	9540	9540	9540	0
78	20241120	193600	75570300	9540	9540	9540	9540	0
79	20241120	193500	75570300	9540	9540	9540	9540	0
80	20241120	193400	75570300	9540	9540	9540	9540	0
81	20241120	193300	75570300	9540	9540	9540	9540	0
82	20241120	193200	75570300	9540	9540	9540	9540	0
83	20241120	193100	75570300	9540	9540	9540	9540	0
84	20241120	193000	75570300	9540	9540	9540	9540	0
85	20241120	192900	75570300	9540	9540	9540	9540	0
86	20241120	192800	75570300	9540	9540	9540	9540	0
87	20241120	192700	75570300	9540	9540	9540	9540	0
88	20241120	192600	75570300	9540	9540	9540	9540	0
89	20241120	192500	75570300	9540	9540	9540	9540	0
90	20241120	192400	75570300	9540	9540	9540	9540	0
91	20241120	192300	75570300	9540	9540	9540	9540	0
92	20241120	192200	75570300	9540	9540	9540	9540	305
93	20241120	192100	75570300	9540	9540	9540	9540	0
94	20241120	192000	75570300	9540	9540	9540	9540	0
95	20241120	191900	75570300	9540	9540	9540	9540	0
96	20241120	191800	75570300	9540	9540	9540	9540	0
97	20241120	191700	75570300	9540	9540	9540	9540	0
98	20241120	191600	75570300	9540	9540	9540	9540	0
99	20241120	191500	75570300	9540	9540	9540	9540	0
100	20241120	191400	75570300	9540	9540	9540	9540	0
101	20241120	191300	75570300	9540	9540	9540	9540	0
102	20241120	191200	75570300	9540	9540	9540	9540	0
103	20241120	191100	75570300	9540	9540	9540	9540	0
104	20241120	191000	75570300	9540	9540	9540	9540	0
105	20241120	190900	75570300	9540	9540	9540	9540	0
106	20241120	190800	75570300	9540	9540	9540	9540	0
107	20241120	190700	75570300	9540	9540	9540	9540	0
108	20241120	190600	75570300	9540	9540	9540	9540	0
109	20241120	190500	75570300	9540	9540	9540	9540	0
110	20241120	190400	75570300	9540	9540	9540	9540	0
111	20241120	190300	75570300	9540	9540	9540	9540	0
112	20241120	190200	75570300	9540	9540	9540	9540	0
113	20241120	190100	75570300	9540	9540	9540	9540	0
114	20241120	190000	75570300	9540	9540	9540	9540	0
115	20241120	185900	75570300	9540	9540	9540	9540	0
116	20241120	185800	75570300	9540	9540	9540	9540	0
117	20241120	185700	75570300	9540	9540	9540	9540	0
118	20241120	185600	75570300	9540	9540	9540	9540	0
119	20241120	185500	75570300	9540	9540	9540	9540	0
120	20241120	185400	75570300	9540	9540	9540	9540	0
121	20241120	185300	75570300	9540	9540	9540	9540	0
122	20241120	185200	75570300	9540	9540	9540	9540	305
123	20241120	185100	75570300	9540	9540	9540	9540	0
124	20241120	185000	75570300	9540	9540	9540	9540	0
125	20241120	184900	75570300	9540	9540	9540	9540	0
126	20241120	184800	75570300	9540	9540	9540	9540	0
127	20241120	184700	75570300	9540	9540	9540	9540	0
128	20241120	184600	75570300	9540	9540	9540	9540	0
129	20241120	184500	75570300	9540	9540	9540	9540	0
130	20241120	184400	75570300	9540	9540	9540	9540	0
131	20241120	184300	75570300	9540	9540	9540	9540	0
132	20241120	184200	75570300	9540	9540	9540	9540	0
133	20241120	184100	75570300	9540	9540	9540	9540	0
134	20241120	184000	75570300	9540	9540	9540	9540	0
135	20241120	183900	75570300	9540	9540	9540	9540	0
136	20241120	183800	75570300	9540	9540	9540	9540	0
137	20241120	183700	75570300	9540	9540	9540	9540	0
138	20241120	183600	75570300	9540	9540	9540	9540	0
139	20241120	183500	75570300	9540	9540	9540	9540	0
140	20241120	183400	75570300	9540	9540	9540	9540	0
141	20241120	183300	75570300	9540	9540	9540	9540	0
142	20241120	183200	75570300	9540	9540	9540	9540	0
143	20241120	183100	75570300	9540	9540	9540	9540	0
144	20241120	183000	75570300	9540	9540	9540	9540	0
145	20241120	182900	75570300	9540	9540	9540	9540	0
146	20241120	182800	75570300	9540	9540	9540	9540	0
147	20241120	182700	75570300	9540	9540	9540	9540	0
148	20241120	182600	75570300	9540	9540	9540	9540	0
149	20241120	182500	75570300	9540	9540	9540	9540	0
150	20241120	182400	75570300	9540	9540	9540	9540	0
151	20241120	182300	75570300	9540	9540	9540	9540	0
152	20241120	182200	75570300	9540	9540	9540	9540	305
153	20241120	182100	75570300	9540	9540	9540	9540	0
154	20241120	182000	75570300	9540	9540	9540	9540	0
155	20241120	181900	75570300	9540	9540	9540	9540	0
156	20241120	181800	75570300	9540	9540	9540	9540	0
157	20241120	181700	75570300	9540	9540	9540	9540	0
158	20241120	181600	75570300	9540	9540	9540	9540	0
159	20241120	181500	75570300	9540	9540	9540	9540	0
160	20241120	181400	75570300	9540	9540	9540	9540	0
161	20241120	181300	75570300	9540	9540	9540	9540	0
162	20241120	181200	75570300	9540	9540	9540	9540	0
163	20241120	181100	75570300	9540	9540	9540	9540	0
164	20241120	181000	75570300	9540	9540	9540	9540	0
165	20241120	180900	75570300	9540	9540	9540	9540	0
166	20241120	180800	75570300	9540	9540	9540	9540	0
167	20241120	180700	75570300	9540	9540	9540	9540	0
168	20241120	180600	75570300	9540	9540	9540	9540	0
169	20241120	180500	75570300	9540	9540	9540	9540	0
170	20241120	180400	75570300	9540	9540	9540	9540	0
171	20241120	180300	75570300	9540	9540	9540	9540	0
172	20241120	180200	75570300	9540	9540	9540	9540	0
173	20241120	180100	75570300	9540	9540	9540	9540	0
174	20241120	180000	75570300	9540	9540	9540	9540	0
175	20241120	175900	75570300	9540	9540	9540	9540	0
176	20241120	175800	75570300	9540	9540	9540	9540	0
177	20241120	175700	75570300	9540	9540	9540	9540	0
178	20241120	175600	75570300	9540	9540	9540	9540	0
179	20241120	175500	75570300	9540	9540	9540	9540	0
180	20241120	175400	75570300	9540	9540	9540	9540	0
181	20241120	175300	75570300	9540	9540	9540	9540	0
182	20241120	175200	75570300	9540	9540	9540	9540	305
183	20241120	175100	75570300	9540	9540	9540	9540	0
184	20241120	175000	75570300	9540	9540	9540	9540	0
185	20241120	174900	75570300	9540	9540	9540	9540	0
186	20241120	174800	75570300	9540	9540	9540	9540	0
187	20241120	174700	75570300	9540	9540	9540	9540	0
188	20241120	174600	75570300	9540	9540	9540	9540	0
189	20241120	174500	75570300	9540	9540	9540	9540	0
190	20241120	174400	75570300	9540	9540	9540	9540	0
191	20241120	174300	75570300	9540	9540	9540	9540	0
192	20241120	174200	75570300	9540	9540	9540	9540	0
193	20241120	174100	75570300	9540	9540	9540	9540	0
194	20241120	174000	75570300	9540	9540	9540	9540	0
195	20241120	173900	75570300	9540	9540	9540	9540	0
196	20241120	173800	75570300	9540	9540	9540	9540	0
197	20241120	173700	75570300	9540	9540	9540	9540	0
198	20241120	173600	75570300	9540	9540	9540	9540	0
199	20241120	173500	75570300	9540	9540	9540	9540	0
200	20241120	173400	75570300	9540	9540	9540	9540	0
201	20241120	173300	75570300	9540	9540	9540	9540	0
202	20241120	173200	75570300	9540	9540	9540	9540	0
203	20241120	173100	75570300	9540	9540	9540	9540	0
204	20241120	173000	75570300	9540	9540	9540	9540	0
205	20241120	172900	75570300	9540	9540	9540	9540	0
206	20241120	172800	75570300	9540	9540	9540	9540	0
207	20241120	172700	75570300	9540	9540	9540	9540	0
208	20241120	172600	75570300	9540	9540	9540	9540	0
209	20241120	172500	75570300	9540	9540	9540	9540	0
210	20241120	172400	75570300	9540	9540	9540	9540	0
211	20241120	172300	75570300	9540	9540	9540	9540	0
212	20241120	172200	75570300	9540	9540	9540	9540	305
213	20241120	172100	75570300	9540	9540	9540	9540	0
214	20241120	172000	75570300	9540	9540	9540	9540	0
215	20241120	171900	75570300	9540	9540	9540	9540	0
216	20241120	171800	75570300	9540	9540	9540	9540	0
217	20241120	171700	75570300	9540	9540	9540	9540	0
218	20241120	171600	75570300	9540	9540	9540	9540	0
219	20241120	171500	75570300	9540	9540	9540	9540	0
220	20241120	171400	75570300	9540	9540	9540	9540	0
221	20241120	171300	75570300	9540	9540	9540	9540	0
222	20241120	171200	75570300	9540	9540	9540	9540	0
223	20241120	171100	75570300	9540	9540	9540	9540	0
224	20241120	171000	75570300	9540	9540	9540	9540	0
225	20241120	170900	75570300	9540	9540	9540	9540	0
226	20241120	170800	75570300	9540	9540	9540	9540	0
227	20241120	170700	75570300	9540	9540	9540	9540	0
228	20241120	170600	75570300	9540	9540	9540	9540	0
229	20241120	170500	75570300	9540	9540	9540	9540	0
230	20241120	170400	75570300	9540	9540	9540	9540	0
231	20241120	170300	75570300	9540	9540	9540	9540	0
232	20241120	170200	75570300	9540	9540	9540	9540	0
233	20241120	170100	75570300	9540	9540	9540	9540	0
234	20241120	170000	75570300	9540	9540	9540	9540	0
235	20241120	165900	75570300	9540	9540	9540	9540	0
236	20241120	165800	75570300	9540	9540	9540	9540	0
237	20241120	165700	75570300	9540	9540	9540	9540	0
238	20241120	165600	75570300	9540	9540	9540	9540	0
239	20241120	165500	75570300	9540	9540	9540	9540	0
240	20241120	165400	75570300	9540	9540	9540	9540	0
241	20241120	165300	75570300	9540	9540	9540	9540	0
242	20241120	165200	75570300	9540	9540	9540	9540	305
243	20241120	165100	75570300	9540	9540	9540	9540	0
244	20241120	165000	75570300	9540	9540	9540	9540	0
245	20241120	164900	75570300	9540	9540	9540	9540	0
246	20241120	164800	75570300	9540	9540	9540	9540	0
247	20241120	164700	75570300	9540	9540	9540	9540	0
248	20241120	164600	75570300	9540	9540	9540	9540	0
249	20241120	164500	75570300	9540	9540	9540	9540	0
250	20241120	164400	75570300	9540	9540	9540	9540	0
251	20241120	164300	75570300	9540	9540	9540	9540	0
252	20241120	164200	75570300	9540	9540	9540	9540	0
253	20241120	164100	75570300	9540	9540	9540	9540	0
254	20241120	164000	75570300	9540	9540	9540	9540	0
255	20241120	163900	75570300	9540	9540	9540	9540	0
256	20241120	163800	75570300	9540	9540	9540	9540	0
257	20241120	163700	75570300	9540	9540	9540	9540	0
258	20241120	163600	75570300	9540	9540	9540	9540	0
259	20241120	163500	75570300	9540	9540	9540	9540	0
260	20241120	163400	75570300	9540	9540	9540	9540	0
261	20241120	163300	75570300	9540	9540	9540	9540	0
262	20241120	163200	75570300	9540	9540	9540	9540	0
263	20241120	163100	75570300	9540	9540	9540	9540	0
264	20241120	163000	75570300	9540	9540	9540	9540	0
265	20241120	162900	75570300	9540	9540	9540	9540	0
266	20241120	162800	75570300	9540	9540	9540	9540	0
267	20241120	162700	75570300	9540	9540	9540	9540	0
268	20241120	162600	75570300	9540	9540	9540	9540	0
269	20241120	162500	75570300	9540	9540	9540	9540	0
270	20241120	162400	75570300	9540	9540	9540	9540	0
271	20241120	162300	75570300	9540	9540	9540	9540	0
272	20241120	162200	75570300	9540	9540	9540	9540	305
273	20241120	162100	75570300	9540	9540	9540	9540	0
274	20241120	162000	75570300	9540	9540	9540	9540	0
275	20241120	161900	75570300	9540	9540	9540	9540	0
276	20241120	161800	75570300	9540	9540	9540	9540	0
277	20241120	161700	75570300	9540	9540	9540	9540	0
278	20241120	161600	75570300	9540	9540	9540	9540	0
279	20241120	161500	75570300	9540	9540	9540	9540	0
280	20241120	161400	75570300	9540	9540	9540	9540	0
281	20241120	161300	75570300	9540	9540	9540	9540	0
282	20241120	161200	75570300	9540	9540	9540	9540	0
283	20241120	161100	75570300	9540	9540	9540	9540	0
284	20241120	161000	75570300	9540	9540	9540	9540	0
285	20241120	160900	75570300	9540	9540	9540	9540	0
286	20241120	160800	75570300	9540	9540	9540	9540	0
287	20241120	160700	75570300	9540	9540	9540	9540	0
288	20241120	160600	75570300	9540	9540	9540	9540	0
289	20241120	160500	75570300	9540	9540	9540	9540	0
290	20241120	160400	75570300	9540	9540	9540	9540	0
291	20241120	160300	75570300	9540	9540	9540	9540	0
292	20241120	160200	75570300	9540	9540	9540	9540	0
293	20241120	160100	75570300	9540	9540	9540	9540	0
294	20241120	160000	75570300	9540	9540	9540	9540	0
295	20241120	155900	75570300	9540	9540	9540	9540	0
296	20241120	155800	75570300	9540	9540	9540	9540	0
297	20241120	155700	75570300	9540	9540	9540	9540	0
298	20241120	155600	75570300	9540	9540	9540	9540	0
299	20241120	155500	75570300	9540	9540	9540	9540	0
300	20241120	155400	75570300	9540	9540	9540	9540	0
301	20241120	155300	75570300	9540	9540	9540	9540	0
302	20241120	155200	75570300	9540	9540	9540	9540	305
303	20241120	155100	75570300	9540	9540	9540	9540	0
304	20241120	155000	75570300	9540	9540	9540	9540	0
305	20241120	154900	75570300	9540	9540	9540	9540	0
306	20241120	154800	75570300	9540	9540	9540	9540	0
307	20241120	154700	75570300	9540	9540	9540	9540	0
308	20241120	154600	75570300	9540	9540	9540	9540	0
309	20241120	154500	75570300	9540	9540	9540	9540	0
310	20241120	154400	75570300	9540	9540	9540	9540	0
311	20241120	154300	75570300	9540	9540	9540	9540	0
312	20241120	154200	75570300	9540	9540	9540	9540	0
313	20241120	154100	75570300	9540	9540	9540	9540	0
314	20241120	154000	75570300	9540	9540	9540	9540	0
315	20241120	153900	75570300	9540	9540	9540	9540	0
316	20241120	153800	75570300	9540	9540	9540	9540	0
317	20241120	153700	75570300	9540	9540	9540	9540	0
318	20241120	153600	75570300	9540	9540	9540	9540	0
319	20241120	153500	75570300	9540	9540	9540	9540	0
320	20241120	153400	75570300	9540	9540	9540	9540	0
321	20241120	153300	75570300	9540	9540	9540	9540	0
322	20241120	153200	75570300	9540	9540	9540	9540	0
323	20241120	153100	75570300	9540	9540	9540	9540	0
324	20241120	153000	75570300	9540	9540	9540	9540	305
325	20241120	152900	72660600	9630	9630	9630	9630	0
326	20241120	152800	72660600	9630	9630	9630	9630	0
327	20241120	152700	72660600	9630	9630	9630	9630	0
328	20241120	152600	72660600	9630	9630	9630	9630	0
329	20241120	152500	72660600	9630	9630	9630	9630	0
330	20241120	152400	72660600	9630	9630	9630	9630	0
331	20241120	152300	72660600	9630	9630	9630	9630	0
332	20241120	152200	72660600	9630	9630	9630	9630	0
333	20241120	152100	72660600	9630	9630	9630	9630	0
334	20241120	152000	72660600	9630	9630	9630	9630	0
335	20241120	151900	72660600	9630	9690	9690	9630	39
336	20241120	151800	72284130	9630	9630	9630	9630	0
337	20241120	151700	72284130	9630	9690	9700	9630	1058
338	20241120	151600	62024330	9690	9690	9690	9690	0
339	20241120	151500	62024330	9690	9690	9690	9690	0
340	20241120	151400	62024330	9690	9690	9690	9690	0
341	20241120	151300	62024330	9690	9690	9690	9690	0
342	20241120	151200	62024330	9690	9690	9690	9690	0
343	20241120	151100	62024330	9690	9690	9690	9690	0
344	20241120	151000	62024330	9690	9690	9690	9690	0
345	20241120	150900	62024330	9690	9690	9690	9690	0
346	20241120	150800	62024330	9690	9690	9690	9690	8
347	20241120	150700	61946810	9690	9690	9690	9690	0
348	20241120	150600	61946810	9690	9690	9690	9690	0
349	20241120	150500	61946810	9690	9690	9690	9690	0
350	20241120	150400	61946810	9690	9690	9690	9690	0
351	20241120	150300	61946810	9690	9690	9690	9690	59
352	20241120	150200	61375100	9700	9700	9700	9700	0
353	20241120	150100	61375100	9700	9700	9700	9700	0
354	20241120	150000	61375100	9700	9700	9700	9700	0
355	20241120	145900	61375100	9700	9700	9700	9700	0
356	20241120	145800	61375100	9700	9700	9700	9700	0
357	20241120	145700	61375100	9700	9700	9700	9700	0
358	20241120	145600	61375100	9700	9700	9700	9700	0
359	20241120	145500	61375100	9700	9700	9700	9700	1
360	20241120	145400	61365400	9700	9700	9700	9700	0
361	20241120	145300	61365400	9700	9700	9700	9700	0
362	20241120	145200	61365400	9700	9700	9700	9700	0
363	20241120	145100	61365400	9700	9700	9700	9700	0
364	20241120	145000	61365400	9700	9700	9700	9700	0
365	20241120	144900	61365400	9700	9700	9700	9700	0
366	20241120	144800	61365400	9700	9700	9700	9700	0
367	20241120	144700	61365400	9700	9700	9700	9700	0
368	20241120	144600	61365400	9700	9700	9700	9700	0
369	20241120	144500	61365400	9700	9700	9700	9700	0
370	20241120	144400	61365400	9700	9700	9700	9700	1
371	20241120	144300	61355700	9650	9650	9650	9650	0
372	20241120	144200	61355700	9650	9680	9680	9650	4
373	20241120	144100	61317040	9700	9700	9700	9700	0
374	20241120	144000	61317040	9700	9700	9700	9700	0
375	20241120	143900	61317040	9700	9650	9700	9650	5
376	20241120	143800	61268660	9570	9570	9570	9570	1
377	20241120	143700	61259090	9570	9660	9660	9570	724
378	20241120	143600	54292760	9700	9700	9700	9700	0
379	20241120	143500	54292760	9700	9690	9700	9690	5
380	20241120	143400	54244300	9690	9690	9690	9690	0
381	20241120	143300	54244300	9690	9690	9690	9690	0
382	20241120	143200	54244300	9690	9690	9690	9690	0
383	20241120	143100	54244300	9690	9690	9690	9690	1
384	20241120	143000	54234610	9700	9700	9700	9700	0
385	20241120	142900	54234610	9700	9700	9700	9700	0
386	20241120	142800	54234610	9700	9700	9700	9700	0
387	20241120	142700	54234610	9700	9700	9700	9700	0
388	20241120	142600	54234610	9700	9700	9700	9700	0
389	20241120	142500	54234610	9700	9700	9700	9700	0
390	20241120	142400	54234610	9700	9700	9700	9700	0
391	20241120	142300	54234610	9700	9700	9700	9700	0
392	20241120	142200	54234610	9700	9700	9700	9700	0
393	20241120	142100	54234610	9700	9700	9700	9700	0
394	20241120	142000	54234610	9700	9700	9700	9700	0
395	20241120	141900	54234610	9700	9700	9700	9700	0
396	20241120	141800	54234610	9700	9700	9700	9700	0
397	20241120	141700	54234610	9700	9700	9700	9700	0
398	20241120	141600	54234610	9700	9700	9700	9700	0
399	20241120	141500	54234610	9700	9700	9700	9700	0
400	20241120	141400	54234610	9700	9700	9700	9700	0
401	20241120	141300	54234610	9700	9700	9700	9700	0
402	20241120	141200	54234610	9700	9700	9700	9700	0
403	20241120	141100	54234610	9700	9700	9700	9700	0
404	20241120	141000	54234610	9700	9700	9700	9700	0
405	20241120	140900	54234610	9700	9700	9700	9700	0
406	20241120	140800	54234610	9700	9700	9700	9700	79
407	20241120	140700	53468310	9700	9700	9700	9700	1
408	20241120	140600	53458610	9700	9700	9700	9700	0
409	20241120	140500	53458610	9700	9700	9700	9700	0
410	20241120	140400	53458610	9700	9700	9700	9700	0
411	20241120	140300	53458610	9700	9700	9700	9700	0
412	20241120	140200	53458610	9700	9700	9700	9700	0
413	20241120	140100	53458610	9700	9700	9700	9700	0
414	20241120	140000	53458610	9700	9700	9700	9700	0
415	20241120	135900	53458610	9700	9700	9700	9700	0
416	20241120	135800	53458610	9700	9700	9700	9700	0
417	20241120	135700	53458610	9700	9700	9700	9700	0
418	20241120	135600	53458610	9700	9700	9700	9700	0
419	20241120	135500	53458610	9700	9700	9700	9700	0
420	20241120	135400	53458610	9700	9700	9700	9700	0
421	20241120	135300	53458610	9700	9700	9700	9700	0
422	20241120	135200	53458610	9700	9700	9700	9700	0
423	20241120	135100	53458610	9700	9650	9700	9650	101
424	20241120	135000	52483910	9650	9650	9650	9650	0
425	20241120	134900	52483910	9650	9650	9650	9650	0
426	20241120	134800	52483910	9650	9650	9650	9650	0
427	20241120	134700	52483910	9650	9660	9660	9650	108
428	20241120	134600	51440670	9650	9650	9650	9650	30
429	20241120	134500	51151170	9660	9660	9660	9660	0
430	20241120	134400	51151170	9660	9660	9660	9660	0
431	20241120	134300	51151170	9660	9660	9660	9660	1
432	20241120	134200	51141510	9660	9660	9660	9660	10
433	20241120	134100	51044910	9660	9660	9660	9660	0
434	20241120	134000	51044910	9660	9660	9660	9660	74
435	20241120	133900	50330070	9650	9650	9650	9650	0
436	20241120	133800	50330070	9650	9650	9650	9650	71
437	20241120	133700	49644920	9650	9650	9650	9650	15
438	20241120	133600	49500170	9660	9660	9660	9660	0
439	20241120	133500	49500170	9660	9660	9660	9660	0
440	20241120	133400	49500170	9660	9660	9660	9660	0
441	20241120	133300	49500170	9660	9660	9660	9660	0
442	20241120	133200	49500170	9660	9660	9660	9660	1
443	20241120	133100	49490510	9650	9650	9650	9650	0
444	20241120	133000	49490510	9650	9650	9650	9650	0
445	20241120	132900	49490510	9650	9650	9650	9650	110
446	20241120	132800	48429010	9660	9660	9660	9660	0
447	20241120	132700	48429010	9660	9660	9660	9660	3
448	20241120	132600	48400030	9660	9660	9660	9660	0
449	20241120	132500	48400030	9660	9660	9660	9660	0
450	20241120	132400	48400030	9660	9660	9660	9660	0
451	20241120	132300	48400030	9660	9660	9660	9660	0
452	20241120	132200	48400030	9660	9660	9660	9660	0
453	20241120	132100	48400030	9660	9660	9660	9660	0
454	20241120	132000	48400030	9660	9660	9660	9660	0
455	20241120	131900	48400030	9660	9660	9660	9660	1
456	20241120	131800	48390370	9660	9660	9660	9660	0
457	20241120	131700	48390370	9660	9660	9660	9660	0
458	20241120	131600	48390370	9660	9660	9660	9660	0
459	20241120	131500	48390370	9660	9660	9660	9660	6
460	20241120	131400	48332410	9660	9660	9660	9660	39
461	20241120	131300	47955670	9700	9700	9700	9700	0
462	20241120	131200	47955670	9700	9700	9700	9700	0
463	20241120	131100	47955670	9700	9700	9700	9700	0
464	20241120	131000	47955670	9700	9700	9700	9700	0
465	20241120	130900	47955670	9700	9700	9700	9700	0
466	20241120	130800	47955670	9700	9700	9700	9700	0
467	20241120	130700	47955670	9700	9680	9700	9680	52
468	20241120	130600	47451290	9660	9660	9660	9660	0
469	20241120	130500	47451290	9660	9660	9660	9660	0
470	20241120	130400	47451290	9660	9660	9660	9660	0
471	20241120	130300	47451290	9660	9680	9680	9660	139
472	20241120	130200	46107970	9710	9710	9710	9710	0
473	20241120	130100	46107970	9710	9710	9710	9710	0
474	20241120	130000	46107970	9710	9710	9710	9710	0
475	20241120	125900	46107970	9710	9710	9710	9710	0
476	20241120	125800	46107970	9710	9710	9710	9710	0
477	20241120	125700	46107970	9710	9710	9710	9710	10
478	20241120	125600	46010870	9710	9710	9710	9710	0
479	20241120	125500	46010870	9710	9710	9710	9710	11
480	20241120	125400	45904060	9730	9730	9730	9730	0
481	20241120	125300	45904060	9730	9730	9730	9730	0
482	20241120	125200	45904060	9730	9730	9730	9730	0
483	20241120	125100	45904060	9730	9730	9730	9730	0
484	20241120	125000	45904060	9730	9730	9730	9730	0
485	20241120	124900	45904060	9730	9670	9730	9660	234
486	20241120	124800	43638410	9670	9700	9700	9670	81
487	20241120	124700	42854060	9720	9720	9720	9720	0
488	20241120	124600	42854060	9720	9720	9720	9720	5
489	20241120	124500	42805460	9730	9730	9730	9730	0
490	20241120	124400	42805460	9730	9700	9730	9700	5
491	20241120	124300	42756920	9710	9720	9720	9710	12
492	20241120	124200	42640350	9730	9730	9730	9730	0
493	20241120	124100	42640350	9730	9730	9730	9730	1
494	20241120	124000	42630620	9720	9720	9720	9720	0
495	20241120	123900	42630620	9720	9700	9720	9700	293
496	20241120	123800	39786540	9700	9700	9700	9700	0
497	20241120	123700	39786540	9700	9700	9700	9700	0
498	20241120	123600	39786540	9700	9700	9700	9700	179
499	20241120	123500	38050240	9700	9700	9700	9700	0
500	20241120	123400	38050240	9700	9700	9700	9700	0
501	20241120	123300	38050240	9700	9700	9700	9700	0
502	20241120	123200	38050240	9700	9700	9700	9700	5
503	20241120	123100	38001740	9700	9700	9700	9700	1
504	20241120	123000	37992040	9700	9700	9700	9700	0
505	20241120	122900	37992040	9700	9700	9700	9700	0
506	20241120	122800	37992040	9700	9700	9700	9700	0
507	20241120	122700	37992040	9700	9700	9700	9700	0
508	20241120	122600	37992040	9700	9700	9700	9700	0
509	20241120	122500	37992040	9700	9700	9700	9700	0
510	20241120	122400	37992040	9700	9700	9700	9700	1
511	20241120	122300	37982340	9670	9670	9670	9670	14
512	20241120	122200	37846960	9700	9700	9700	9700	40
513	20241120	122100	37458960	9700	9700	9700	9700	0
514	20241120	122000	37458960	9700	9700	9700	9700	0
515	20241120	121900	37458960	9700	9700	9700	9700	0
516	20241120	121800	37458960	9700	9700	9700	9700	0
517	20241120	121700	37458960	9700	9700	9700	9700	0
518	20241120	121600	37458960	9700	9700	9700	9700	0
519	20241120	121500	37458960	9700	9700	9700	9700	200
520	20241120	121400	35518960	9700	9690	9700	9690	60
521	20241120	121300	34937470	9690	9690	9690	9690	667
522	20241120	121200	28474240	9690	9690	9690	9690	0
523	20241120	121100	28474240	9690	9690	9690	9690	0
524	20241120	121000	28474240	9690	9690	9690	9690	0
525	20241120	120900	28474240	9690	9690	9690	9690	1
526	20241120	120800	28464550	9690	9690	9690	9690	0
527	20241120	120700	28464550	9690	9690	9690	9690	1
528	20241120	120600	28454860	9630	9630	9630	9630	0
529	20241120	120500	28454860	9630	9630	9630	9630	0
530	20241120	120400	28454860	9630	9630	9630	9630	0
531	20241120	120300	28454860	9630	9630	9630	9630	5
532	20241120	120200	28406710	9630	9630	9630	9630	0
533	20241120	120100	28406710	9630	9630	9630	9630	0
534	20241120	120000	28406710	9630	9640	9640	9630	143
535	20241120	115900	27029590	9690	9690	9690	9690	0
536	20241120	115800	27029590	9690	9690	9690	9690	0
537	20241120	115700	27029590	9690	9690	9690	9690	0
538	20241120	115600	27029590	9690	9690	9690	9690	0
539	20241120	115500	27029590	9690	9690	9690	9690	0
540	20241120	115400	27029590	9690	9690	9690	9690	0
541	20241120	115300	27029590	9690	9690	9690	9690	0
542	20241120	115200	27029590	9690	9690	9690	9690	0
543	20241120	115100	27029590	9690	9690	9690	9690	0
544	20241120	115000	27029590	9690	9640	9690	9630	733
545	20241120	114900	19965610	9640	9640	9640	9640	33
546	20241120	114800	19647490	9680	9680	9680	9680	0
547	20241120	114700	19647490	9680	9680	9680	9680	0
548	20241120	114600	19647490	9680	9680	9680	9680	0
549	20241120	114500	19647490	9680	9680	9680	9680	0
550	20241120	114400	19647490	9680	9680	9680	9680	0
551	20241120	114300	19647490	9680	9680	9680	9640	117
552	20241120	114200	18515730	9690	9690	9690	9690	0
553	20241120	114100	18515730	9690	9690	9690	9690	0
554	20241120	114000	18515730	9690	9690	9690	9690	0
555	20241120	113900	18515730	9690	9690	9690	9690	0
556	20241120	113800	18515730	9690	9690	9690	9690	0
557	20241120	113700	18515730	9690	9690	9690	9640	3
558	20241120	113600	18486710	9650	9650	9650	9650	5
559	20241120	113500	18438460	9640	9640	9640	9640	4
560	20241120	113400	18399900	9700	9700	9700	9700	0
561	20241120	113300	18399900	9700	9700	9700	9700	0
562	20241120	113200	18399900	9700	9700	9700	9700	0
563	20241120	113100	18399900	9700	9700	9700	9700	0
564	20241120	113000	18399900	9700	9700	9700	9700	0
565	20241120	112900	18399900	9700	9700	9700	9700	0
566	20241120	112800	18399900	9700	9700	9700	9700	0
567	20241120	112700	18399900	9700	9700	9700	9700	0
568	20241120	112600	18399900	9700	9700	9700	9700	0
569	20241120	112500	18399900	9700	9700	9700	9700	0
570	20241120	112400	18399900	9700	9700	9700	9700	0
571	20241120	112300	18399900	9700	9700	9700	9700	0
572	20241120	112200	18399900	9700	9700	9700	9700	0
573	20241120	112100	18399900	9700	9700	9700	9700	0
574	20241120	112000	18399900	9700	9700	9700	9700	0
575	20241120	111900	18399900	9700	9700	9700	9700	2
576	20241120	111800	18380500	9640	9640	9640	9640	3
577	20241120	111700	18351580	9700	9700	9700	9700	0
578	20241120	111600	18351580	9700	9700	9700	9700	0
579	20241120	111500	18351580	9700	9700	9700	9700	0
580	20241120	111400	18351580	9700	9700	9700	9700	0
581	20241120	111300	18351580	9700	9700	9700	9700	0
582	20241120	111200	18351580	9700	9700	9700	9700	0
583	20241120	111100	18351580	9700	9700	9700	9700	1
584	20241120	111000	18341880	9710	9710	9710	9710	0
585	20241120	110900	18341880	9710	9710	9710	9710	0
586	20241120	110800	18341880	9710	9710	9710	9710	0
587	20241120	110700	18341880	9710	9710	9710	9710	0
588	20241120	110600	18341880	9710	9710	9710	9710	0
589	20241120	110500	18341880	9710	9710	9710	9710	0
590	20241120	110400	18341880	9710	9710	9710	9710	2
591	20241120	110300	18322460	9710	9710	9710	9710	1
592	20241120	110200	18312750	9640	9650	9650	9640	4
593	20241120	110100	18274160	9720	9720	9720	9720	0
594	20241120	110000	18274160	9720	9720	9720	9720	0
595	20241120	105900	18274160	9720	9720	9720	9720	0
596	20241120	105800	18274160	9720	9720	9720	9720	0
597	20241120	105700	18274160	9720	9720	9720	9720	0
598	20241120	105600	18274160	9720	9720	9720	9720	0
599	20241120	105500	18274160	9720	9710	9720	9710	3
600	20241120	105400	18245010	9650	9650	9650	9650	1
601	20241120	105300	18235360	9710	9710	9710	9710	0
602	20241120	105200	18235360	9710	9710	9710	9710	0
603	20241120	105100	18235360	9710	9710	9710	9710	0
604	20241120	105000	18235360	9710	9710	9710	9710	0
605	20241120	104900	18235360	9710	9710	9710	9710	0
606	20241120	104800	18235360	9710	9710	9710	9710	0
607	20241120	104700	18235360	9710	9710	9710	9710	0
608	20241120	104600	18235360	9710	9710	9710	9710	0
609	20241120	104500	18235360	9710	9710	9710	9710	2
610	20241120	104400	18215940	9710	9710	9710	9710	0
611	20241120	104300	18215940	9710	9710	9710	9710	0
612	20241120	104200	18215940	9710	9710	9710	9710	0
613	20241120	104100	18215940	9710	9710	9710	9710	0
614	20241120	104000	18215940	9710	9710	9710	9710	0
615	20241120	103900	18215940	9710	9710	9710	9710	0
616	20241120	103800	18215940	9710	9710	9710	9710	0
617	20241120	103700	18215940	9710	9710	9710	9710	0
618	20241120	103600	18215940	9710	9710	9710	9710	1
619	20241120	103500	18206230	9640	9650	9720	9640	209
620	20241120	103400	16189200	9650	9650	9650	9650	0
621	20241120	103300	16189200	9650	9650	9650	9650	0
622	20241120	103200	16189200	9650	9660	9660	9650	17
623	20241120	103100	16025100	9710	9700	9710	9670	25
624	20241120	103000	15783040	9700	9700	9700	9700	1
625	20241120	102900	15773340	9710	9710	9710	9710	1
626	20241120	102800	15763630	9710	9710	9710	9710	0
627	20241120	102700	15763630	9710	9710	9710	9710	4
628	20241120	102600	15724790	9720	9720	9720	9720	0
629	20241120	102500	15724790	9720	9720	9720	9720	0
630	20241120	102400	15724790	9720	9720	9720	9720	0
631	20241120	102300	15724790	9720	9720	9720	9720	0
632	20241120	102200	15724790	9720	9720	9720	9720	0
633	20241120	102100	15724790	9720	9720	9720	9720	1
634	20241120	102000	15715070	9680	9680	9680	9680	0
635	20241120	101900	15715070	9680	9710	9710	9680	20
636	20241120	101800	15521170	9720	9720	9720	9720	0
637	20241120	101700	15521170	9720	9720	9720	9720	0
638	20241120	101600	15521170	9720	9720	9720	9720	0
639	20241120	101500	15521170	9720	9720	9720	9720	0
640	20241120	101400	15521170	9720	9720	9720	9720	0
641	20241120	101300	15521170	9720	9720	9720	9720	3
642	20241120	101200	15492010	9710	9710	9710	9710	92
643	20241120	101100	14598690	9710	9690	9710	9690	611
644	20241120	101000	8674090	9690	9690	9690	9690	0
645	20241120	100900	8674090	9690	9690	9690	9690	0
646	20241120	100800	8674090	9690	9690	9690	9690	0
647	20241120	100700	8674090	9690	9690	9690	9680	3
648	20241120	100600	8645030	9680	9680	9680	9680	0
649	20241120	100500	8645030	9680	9680	9680	9680	6
650	20241120	100400	8586950	9680	9680	9680	9680	0
651	20241120	100300	8586950	9680	9680	9680	9680	0
652	20241120	100200	8586950	9680	9680	9680	9680	0
653	20241120	100100	8586950	9680	9680	9680	9680	0
654	20241120	100000	8586950	9680	9680	9680	9680	1
655	20241120	095900	8577270	9650	9650	9650	9650	5
656	20241120	095800	8529020	9690	9690	9690	9690	0
657	20241120	095700	8529020	9690	9690	9690	9690	50
658	20241120	095600	8044520	9690	9690	9690	9690	1
659	20241120	095500	8034830	9680	9680	9680	9680	0
660	20241120	095400	8034830	9680	9680	9680	9680	0
661	20241120	095300	8034830	9680	9680	9680	9680	0
662	20241120	095200	8034830	9680	9680	9680	9680	8
663	20241120	095100	7957390	9690	9690	9690	9690	0
664	20241120	095000	7957390	9690	9690	9690	9690	0
665	20241120	094900	7957390	9690	9690	9690	9690	0
666	20241120	094800	7957390	9690	9690	9690	9690	0
667	20241120	094700	7957390	9690	9690	9690	9690	0
668	20241120	094600	7957390	9690	9690	9690	9690	0
669	20241120	094500	7957390	9690	9690	9690	9690	0
670	20241120	094400	7957390	9690	9690	9690	9690	0
671	20241120	094300	7957390	9690	9690	9690	9690	3
672	20241120	094200	7928320	9690	9680	9690	9680	10
673	20241120	094100	7831430	9690	9690	9690	9690	0
674	20241120	094000	7831430	9690	9690	9690	9690	0
675	20241120	093900	7831430	9690	9690	9690	9690	0
676	20241120	093800	7831430	9690	9690	9690	9690	0
677	20241120	093700	7831430	9690	9690	9690	9690	0
678	20241120	093600	7831430	9690	9690	9690	9690	0
679	20241120	093500	7831430	9690	9690	9690	9690	1
680	20241120	093400	7821740	9660	9670	9670	9660	10
681	20241120	093300	7725090	9690	9690	9690	9690	0
682	20241120	093200	7725090	9690	9690	9690	9690	6
683	20241120	093100	7666950	9690	9690	9690	9690	0
684	20241120	093000	7666950	9690	9690	9690	9690	0
685	20241120	092900	7666950	9690	9690	9690	9690	1
686	20241120	092800	7657260	9680	9680	9680	9680	0
687	20241120	092700	7657260	9680	9680	9680	9680	0
688	20241120	092600	7657260	9680	9680	9680	9680	0
689	20241120	092500	7657260	9680	9680	9680	9680	49
690	20241120	092400	7182940	9680	9680	9680	9680	157
691	20241120	092300	5663180	9660	9660	9660	9660	0
692	20241120	092200	5663180	9660	9660	9660	9660	3
693	20241120	092100	5634200	9650	9650	9650	9650	2
694	20241120	092000	5614900	9600	9600	9600	9600	0
695	20241120	091900	5614900	9600	9600	9600	9600	0
696	20241120	091800	5614900	9600	9600	9600	9600	0
697	20241120	091700	5614900	9600	9600	9600	9600	0
698	20241120	091600	5614900	9600	9610	9610	9600	5
699	20241120	091500	5566880	9680	9640	9680	9640	6
700	20241120	091400	5508940	9590	9590	9590	9590	9
701	20241120	091300	5422630	9580	9580	9580	9580	0
702	20241120	091200	5422630	9580	9590	9590	9580	15
703	20241120	091100	5278880	9580	9580	9580	9580	0
704	20241120	091000	5278880	9580	9640	9640	9580	158
705	20241120	090900	3761870	9650	9650	9650	9650	0
706	20241120	090800	3761870	9650	9650	9650	9650	19
707	20241120	090700	3578520	9680	9680	9680	9680	0
708	20241120	090600	3578520	9680	9680	9680	9680	0
709	20241120	090500	3578520	9680	9680	9680	9680	152
710	20241120	090400	2107160	9680	9680	9680	9680	0
711	20241120	090300	2107160	9680	9680	9680	9680	4
712	20241120	090200	2068440	9680	9650	9680	9650	153
713	20241120	090100	590400	9650	9650	9650	9650	2
714	20241120	090000	571100	9660	9680	9680	9660	59