KissMeData/190650/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202900	38902600	5420	5420	5420	5420	1000
3	20241120	202800	38902600	5420	5420	5420	5420	0
4	20241120	202700	38902600	5420	5420	5420	5420	0
5	20241120	202600	38902600	5420	5420	5420	5420	0
6	20241120	202500	38902600	5420	5420	5420	5420	0
7	20241120	202400	38902600	5420	5420	5420	5420	0
8	20241120	202300	38902600	5420	5420	5420	5420	0
9	20241120	202200	38902600	5420	5420	5420	5420	0
10	20241120	202100	38902600	5420	5420	5420	5420	0
11	20241120	202000	38902600	5420	5420	5420	5420	0
12	20241120	201900	38902600	5420	5420	5420	5420	0
13	20241120	201800	38902600	5420	5420	5420	5420	0
14	20241120	201700	38902600	5420	5420	5420	5420	0
15	20241120	201600	38902600	5420	5420	5420	5420	0
16	20241120	201500	38902600	5420	5420	5420	5420	0
17	20241120	201400	38902600	5420	5420	5420	5420	0
18	20241120	201300	38902600	5420	5420	5420	5420	0
19	20241120	201200	38902600	5420	5420	5420	5420	0
20	20241120	201100	38902600	5420	5420	5420	5420	0
21	20241120	201000	38902600	5420	5420	5420	5420	0
22	20241120	200900	38902600	5420	5420	5420	5420	0
23	20241120	200800	38902600	5420	5420	5420	5420	0
24	20241120	200700	38902600	5420	5420	5420	5420	0
25	20241120	200600	38902600	5420	5420	5420	5420	0
26	20241120	200500	38902600	5420	5420	5420	5420	0
27	20241120	200400	38902600	5420	5420	5420	5420	0
28	20241120	200300	38902600	5420	5420	5420	5420	0
29	20241120	200200	38902600	5420	5420	5420	5420	0
30	20241120	200100	38902600	5420	5420	5420	5420	0
31	20241120	200000	38902600	5420	5420	5420	5420	0
32	20241120	195900	38902600	5420	5420	5420	5420	1000
33	20241120	195800	38902600	5420	5420	5420	5420	0
34	20241120	195700	38902600	5420	5420	5420	5420	0
35	20241120	195600	38902600	5420	5420	5420	5420	0
36	20241120	195500	38902600	5420	5420	5420	5420	0
37	20241120	195400	38902600	5420	5420	5420	5420	0
38	20241120	195300	38902600	5420	5420	5420	5420	0
39	20241120	195200	38902600	5420	5420	5420	5420	0
40	20241120	195100	38902600	5420	5420	5420	5420	0
41	20241120	195000	38902600	5420	5420	5420	5420	0
42	20241120	194900	38902600	5420	5420	5420	5420	0
43	20241120	194800	38902600	5420	5420	5420	5420	0
44	20241120	194700	38902600	5420	5420	5420	5420	0
45	20241120	194600	38902600	5420	5420	5420	5420	0
46	20241120	194500	38902600	5420	5420	5420	5420	0
47	20241120	194400	38902600	5420	5420	5420	5420	0
48	20241120	194300	38902600	5420	5420	5420	5420	0
49	20241120	194200	38902600	5420	5420	5420	5420	0
50	20241120	194100	38902600	5420	5420	5420	5420	0
51	20241120	194000	38902600	5420	5420	5420	5420	0
52	20241120	193900	38902600	5420	5420	5420	5420	0
53	20241120	193800	38902600	5420	5420	5420	5420	0
54	20241120	193700	38902600	5420	5420	5420	5420	0
55	20241120	193600	38902600	5420	5420	5420	5420	0
56	20241120	193500	38902600	5420	5420	5420	5420	0
57	20241120	193400	38902600	5420	5420	5420	5420	0
58	20241120	193300	38902600	5420	5420	5420	5420	0
59	20241120	193200	38902600	5420	5420	5420	5420	0
60	20241120	193100	38902600	5420	5420	5420	5420	0
61	20241120	193000	38902600	5420	5420	5420	5420	0
62	20241120	192900	38902600	5420	5420	5420	5420	1000
63	20241120	192800	38902600	5420	5420	5420	5420	0
64	20241120	192700	38902600	5420	5420	5420	5420	0
65	20241120	192600	38902600	5420	5420	5420	5420	0
66	20241120	192500	38902600	5420	5420	5420	5420	0
67	20241120	192400	38902600	5420	5420	5420	5420	0
68	20241120	192300	38902600	5420	5420	5420	5420	0
69	20241120	192200	38902600	5420	5420	5420	5420	0
70	20241120	192100	38902600	5420	5420	5420	5420	0
71	20241120	192000	38902600	5420	5420	5420	5420	0
72	20241120	191900	38902600	5420	5420	5420	5420	0
73	20241120	191800	38902600	5420	5420	5420	5420	0
74	20241120	191700	38902600	5420	5420	5420	5420	0
75	20241120	191600	38902600	5420	5420	5420	5420	0
76	20241120	191500	38902600	5420	5420	5420	5420	0
77	20241120	191400	38902600	5420	5420	5420	5420	0
78	20241120	191300	38902600	5420	5420	5420	5420	0
79	20241120	191200	38902600	5420	5420	5420	5420	0
80	20241120	191100	38902600	5420	5420	5420	5420	0
81	20241120	191000	38902600	5420	5420	5420	5420	0
82	20241120	190900	38902600	5420	5420	5420	5420	0
83	20241120	190800	38902600	5420	5420	5420	5420	0
84	20241120	190700	38902600	5420	5420	5420	5420	0
85	20241120	190600	38902600	5420	5420	5420	5420	0
86	20241120	190500	38902600	5420	5420	5420	5420	0
87	20241120	190400	38902600	5420	5420	5420	5420	0
88	20241120	190300	38902600	5420	5420	5420	5420	0
89	20241120	190200	38902600	5420	5420	5420	5420	0
90	20241120	190100	38902600	5420	5420	5420	5420	0
91	20241120	190000	38902600	5420	5420	5420	5420	0
92	20241120	185900	38902600	5420	5420	5420	5420	1000
93	20241120	185800	38902600	5420	5420	5420	5420	0
94	20241120	185700	38902600	5420	5420	5420	5420	0
95	20241120	185600	38902600	5420	5420	5420	5420	0
96	20241120	185500	38902600	5420	5420	5420	5420	0
97	20241120	185400	38902600	5420	5420	5420	5420	0
98	20241120	185300	38902600	5420	5420	5420	5420	0
99	20241120	185200	38902600	5420	5420	5420	5420	0
100	20241120	185100	38902600	5420	5420	5420	5420	0
101	20241120	185000	38902600	5420	5420	5420	5420	0
102	20241120	184900	38902600	5420	5420	5420	5420	0
103	20241120	184800	38902600	5420	5420	5420	5420	0
104	20241120	184700	38902600	5420	5420	5420	5420	0
105	20241120	184600	38902600	5420	5420	5420	5420	0
106	20241120	184500	38902600	5420	5420	5420	5420	0
107	20241120	184400	38902600	5420	5420	5420	5420	0
108	20241120	184300	38902600	5420	5420	5420	5420	0
109	20241120	184200	38902600	5420	5420	5420	5420	0
110	20241120	184100	38902600	5420	5420	5420	5420	0
111	20241120	184000	38902600	5420	5420	5420	5420	0
112	20241120	183900	38902600	5420	5420	5420	5420	0
113	20241120	183800	38902600	5420	5420	5420	5420	0
114	20241120	183700	38902600	5420	5420	5420	5420	0
115	20241120	183600	38902600	5420	5420	5420	5420	0
116	20241120	183500	38902600	5420	5420	5420	5420	0
117	20241120	183400	38902600	5420	5420	5420	5420	0
118	20241120	183300	38902600	5420	5420	5420	5420	0
119	20241120	183200	38902600	5420	5420	5420	5420	0
120	20241120	183100	38902600	5420	5420	5420	5420	0
121	20241120	183000	38902600	5420	5420	5420	5420	0
122	20241120	182900	38902600	5420	5420	5420	5420	1000
123	20241120	182800	38902600	5420	5420	5420	5420	0
124	20241120	182700	38902600	5420	5420	5420	5420	0
125	20241120	182600	38902600	5420	5420	5420	5420	0
126	20241120	182500	38902600	5420	5420	5420	5420	0
127	20241120	182400	38902600	5420	5420	5420	5420	0
128	20241120	182300	38902600	5420	5420	5420	5420	0
129	20241120	182200	38902600	5420	5420	5420	5420	0
130	20241120	182100	38902600	5420	5420	5420	5420	0
131	20241120	182000	38902600	5420	5420	5420	5420	0
132	20241120	181900	38902600	5420	5420	5420	5420	0
133	20241120	181800	38902600	5420	5420	5420	5420	0
134	20241120	181700	38902600	5420	5420	5420	5420	0
135	20241120	181600	38902600	5420	5420	5420	5420	0
136	20241120	181500	38902600	5420	5420	5420	5420	0
137	20241120	181400	38902600	5420	5420	5420	5420	0
138	20241120	181300	38902600	5420	5420	5420	5420	0
139	20241120	181200	38902600	5420	5420	5420	5420	0
140	20241120	181100	38902600	5420	5420	5420	5420	0
141	20241120	181000	38902600	5420	5420	5420	5420	0
142	20241120	180900	38902600	5420	5420	5420	5420	0
143	20241120	180800	38902600	5420	5420	5420	5420	0
144	20241120	180700	38902600	5420	5420	5420	5420	0
145	20241120	180600	38902600	5420	5420	5420	5420	0
146	20241120	180500	38902600	5420	5420	5420	5420	0
147	20241120	180400	38902600	5420	5420	5420	5420	0
148	20241120	180300	38902600	5420	5420	5420	5420	0
149	20241120	180200	38902600	5420	5420	5420	5420	0
150	20241120	180100	38902600	5420	5420	5420	5420	0
151	20241120	180000	38902600	5420	5420	5420	5420	0
152	20241120	175900	38902600	5420	5420	5420	5420	1000
153	20241120	175800	38902600	5420	5420	5420	5420	0
154	20241120	175700	38902600	5420	5420	5420	5420	0
155	20241120	175600	38902600	5420	5420	5420	5420	0
156	20241120	175500	38902600	5420	5420	5420	5420	0
157	20241120	175400	38902600	5420	5420	5420	5420	0
158	20241120	175300	38902600	5420	5420	5420	5420	0
159	20241120	175200	38902600	5420	5420	5420	5420	0
160	20241120	175100	38902600	5420	5420	5420	5420	0
161	20241120	175000	38902600	5420	5420	5420	5420	0
162	20241120	174900	38902600	5420	5420	5420	5420	0
163	20241120	174800	38902600	5420	5420	5420	5420	0
164	20241120	174700	38902600	5420	5420	5420	5420	0
165	20241120	174600	38902600	5420	5420	5420	5420	0
166	20241120	174500	38902600	5420	5420	5420	5420	0
167	20241120	174400	38902600	5420	5420	5420	5420	0
168	20241120	174300	38902600	5420	5420	5420	5420	0
169	20241120	174200	38902600	5420	5420	5420	5420	0
170	20241120	174100	38902600	5420	5420	5420	5420	0
171	20241120	174000	38902600	5420	5420	5420	5420	0
172	20241120	173900	38902600	5420	5420	5420	5420	0
173	20241120	173800	38902600	5420	5420	5420	5420	0
174	20241120	173700	38902600	5420	5420	5420	5420	0
175	20241120	173600	38902600	5420	5420	5420	5420	0
176	20241120	173500	38902600	5420	5420	5420	5420	0
177	20241120	173400	38902600	5420	5420	5420	5420	0
178	20241120	173300	38902600	5420	5420	5420	5420	0
179	20241120	173200	38902600	5420	5420	5420	5420	0
180	20241120	173100	38902600	5420	5420	5420	5420	0
181	20241120	173000	38902600	5420	5420	5420	5420	0
182	20241120	172900	38902600	5420	5420	5420	5420	1000
183	20241120	172800	38902600	5420	5420	5420	5420	0
184	20241120	172700	38902600	5420	5420	5420	5420	0
185	20241120	172600	38902600	5420	5420	5420	5420	0
186	20241120	172500	38902600	5420	5420	5420	5420	0
187	20241120	172400	38902600	5420	5420	5420	5420	0
188	20241120	172300	38902600	5420	5420	5420	5420	0
189	20241120	172200	38902600	5420	5420	5420	5420	0
190	20241120	172100	38902600	5420	5420	5420	5420	0
191	20241120	172000	38902600	5420	5420	5420	5420	0
192	20241120	171900	38902600	5420	5420	5420	5420	0
193	20241120	171800	38902600	5420	5420	5420	5420	0
194	20241120	171700	38902600	5420	5420	5420	5420	0
195	20241120	171600	38902600	5420	5420	5420	5420	0
196	20241120	171500	38902600	5420	5420	5420	5420	0
197	20241120	171400	38902600	5420	5420	5420	5420	0
198	20241120	171300	38902600	5420	5420	5420	5420	0
199	20241120	171200	38902600	5420	5420	5420	5420	0
200	20241120	171100	38902600	5420	5420	5420	5420	0
201	20241120	171000	38902600	5420	5420	5420	5420	0
202	20241120	170900	38902600	5420	5420	5420	5420	0
203	20241120	170800	38902600	5420	5420	5420	5420	0
204	20241120	170700	38902600	5420	5420	5420	5420	0
205	20241120	170600	38902600	5420	5420	5420	5420	0
206	20241120	170500	38902600	5420	5420	5420	5420	0
207	20241120	170400	38902600	5420	5420	5420	5420	0
208	20241120	170300	38902600	5420	5420	5420	5420	0
209	20241120	170200	38902600	5420	5420	5420	5420	0
210	20241120	170100	38902600	5420	5420	5420	5420	0
211	20241120	170000	38902600	5420	5420	5420	5420	0
212	20241120	165900	38902600	5420	5420	5420	5420	1000
213	20241120	165800	38902600	5420	5420	5420	5420	0
214	20241120	165700	38902600	5420	5420	5420	5420	0
215	20241120	165600	38902600	5420	5420	5420	5420	0
216	20241120	165500	38902600	5420	5420	5420	5420	0
217	20241120	165400	38902600	5420	5420	5420	5420	0
218	20241120	165300	38902600	5420	5420	5420	5420	0
219	20241120	165200	38902600	5420	5420	5420	5420	0
220	20241120	165100	38902600	5420	5420	5420	5420	0
221	20241120	165000	38902600	5420	5420	5420	5420	0
222	20241120	164900	38902600	5420	5420	5420	5420	0
223	20241120	164800	38902600	5420	5420	5420	5420	0
224	20241120	164700	38902600	5420	5420	5420	5420	0
225	20241120	164600	38902600	5420	5420	5420	5420	0
226	20241120	164500	38902600	5420	5420	5420	5420	0
227	20241120	164400	38902600	5420	5420	5420	5420	0
228	20241120	164300	38902600	5420	5420	5420	5420	0
229	20241120	164200	38902600	5420	5420	5420	5420	0
230	20241120	164100	38902600	5420	5420	5420	5420	0
231	20241120	164000	38902600	5420	5420	5420	5420	0
232	20241120	163900	38902600	5420	5420	5420	5420	0
233	20241120	163800	38902600	5420	5420	5420	5420	0
234	20241120	163700	38902600	5420	5420	5420	5420	0
235	20241120	163600	38902600	5420	5420	5420	5420	0
236	20241120	163500	38902600	5420	5420	5420	5420	0
237	20241120	163400	38902600	5420	5420	5420	5420	0
238	20241120	163300	38902600	5420	5420	5420	5420	0
239	20241120	163200	38902600	5420	5420	5420	5420	0
240	20241120	163100	38902600	5420	5420	5420	5420	0
241	20241120	163000	38902600	5420	5420	5420	5420	0
242	20241120	162900	38902600	5420	5420	5420	5420	1000
243	20241120	162800	38902600	5420	5420	5420	5420	0
244	20241120	162700	38902600	5420	5420	5420	5420	0
245	20241120	162600	38902600	5420	5420	5420	5420	0
246	20241120	162500	38902600	5420	5420	5420	5420	0
247	20241120	162400	38902600	5420	5420	5420	5420	0
248	20241120	162300	38902600	5420	5420	5420	5420	0
249	20241120	162200	38902600	5420	5420	5420	5420	0
250	20241120	162100	38902600	5420	5420	5420	5420	0
251	20241120	162000	38902600	5420	5420	5420	5420	0
252	20241120	161900	38902600	5420	5420	5420	5420	0
253	20241120	161800	38902600	5420	5420	5420	5420	0
254	20241120	161700	38902600	5420	5420	5420	5420	0
255	20241120	161600	38902600	5420	5420	5420	5420	0
256	20241120	161500	38902600	5420	5420	5420	5420	0
257	20241120	161400	38902600	5420	5420	5420	5420	0
258	20241120	161300	38902600	5420	5420	5420	5420	0
259	20241120	161200	38902600	5420	5420	5420	5420	0
260	20241120	161100	38902600	5420	5420	5420	5420	0
261	20241120	161000	38902600	5420	5420	5420	5420	0
262	20241120	160900	38902600	5420	5420	5420	5420	0
263	20241120	160800	38902600	5420	5420	5420	5420	0
264	20241120	160700	38902600	5420	5420	5420	5420	0
265	20241120	160600	38902600	5420	5420	5420	5420	0
266	20241120	160500	38902600	5420	5420	5420	5420	0
267	20241120	160400	38902600	5420	5420	5420	5420	0
268	20241120	160300	38902600	5420	5420	5420	5420	0
269	20241120	160200	38902600	5420	5420	5420	5420	0
270	20241120	160100	38902600	5420	5420	5420	5420	0
271	20241120	160000	38902600	5420	5420	5420	5420	0
272	20241120	155900	38902600	5420	5420	5420	5420	1000
273	20241120	155800	38902600	5420	5420	5420	5420	0
274	20241120	155700	38902600	5420	5420	5420	5420	0
275	20241120	155600	38902600	5420	5420	5420	5420	0
276	20241120	155500	38902600	5420	5420	5420	5420	0
277	20241120	155400	38902600	5420	5420	5420	5420	0
278	20241120	155300	38902600	5420	5420	5420	5420	0
279	20241120	155200	38902600	5420	5420	5420	5420	0
280	20241120	155100	38902600	5420	5420	5420	5420	0
281	20241120	155000	38902600	5420	5420	5420	5420	0
282	20241120	154900	38902600	5420	5420	5420	5420	0
283	20241120	154800	38902600	5420	5420	5420	5420	0
284	20241120	154700	38902600	5420	5420	5420	5420	0
285	20241120	154600	38902600	5420	5420	5420	5420	0
286	20241120	154500	38902600	5420	5420	5420	5420	0
287	20241120	154400	38902600	5420	5420	5420	5420	0
288	20241120	154300	38902600	5420	5420	5420	5420	0
289	20241120	154200	38902600	5420	5420	5420	5420	0
290	20241120	154100	38902600	5420	5420	5420	5420	0
291	20241120	154000	38902600	5420	5420	5420	5420	0
292	20241120	153900	38902600	5420	5420	5420	5420	0
293	20241120	153800	38902600	5420	5420	5420	5420	0
294	20241120	153700	38902600	5420	5420	5420	5420	0
295	20241120	153600	38902600	5420	5420	5420	5420	0
296	20241120	153500	38902600	5420	5420	5420	5420	0
297	20241120	153400	38902600	5420	5420	5420	5420	0
298	20241120	153300	38902600	5420	5420	5420	5420	0
299	20241120	153200	38902600	5420	5420	5420	5420	0
300	20241120	153100	38902600	5420	5420	5420	5420	0
301	20241120	153000	38902600	5420	5420	5420	5420	1000
302	20241120	152900	33482600	5530	5530	5530	5530	0
303	20241120	152800	33482600	5530	5530	5530	5530	0
304	20241120	152700	33482600	5530	5530	5530	5530	0
305	20241120	152600	33482600	5530	5530	5530	5530	0
306	20241120	152500	33482600	5530	5530	5530	5530	0
307	20241120	152400	33482600	5530	5530	5530	5530	0
308	20241120	152300	33482600	5530	5530	5530	5530	0
309	20241120	152200	33482600	5530	5530	5530	5530	0
310	20241120	152100	33482600	5530	5530	5530	5530	0
311	20241120	152000	33482600	5530	5530	5530	5530	0
312	20241120	151900	33482600	5530	5440	5530	5400	142
313	20241120	151800	32714960	5540	5540	5540	5540	0
314	20241120	151700	32714960	5540	5520	5540	5510	275
315	20241120	151600	31199620	5510	5490	5510	5490	366
316	20241120	151500	29184960	5490	5490	5490	5490	0
317	20241120	151400	29184960	5490	5490	5490	5490	0
318	20241120	151300	29184960	5490	5440	5490	5440	15
319	20241120	151200	29102830	5480	5480	5480	5480	0
320	20241120	151100	29102830	5480	5480	5480	5480	0
321	20241120	151000	29102830	5480	5480	5480	5480	0
322	20241120	150900	29102830	5480	5430	5480	5410	21
323	20241120	150800	28989010	5480	5480	5480	5480	0
324	20241120	150700	28989010	5480	5480	5480	5480	0
325	20241120	150600	28989010	5480	5480	5480	5480	0
326	20241120	150500	28989010	5480	5480	5480	5480	0
327	20241120	150400	28989010	5480	5480	5480	5480	0
328	20241120	150300	28989010	5480	5480	5480	5480	0
329	20241120	150200	28989010	5480	5480	5480	5480	0
330	20241120	150100	28989010	5480	5480	5480	5480	0
331	20241120	150000	28989010	5480	5480	5480	5480	0
332	20241120	145900	28989010	5480	5480	5480	5480	0
333	20241120	145800	28989010	5480	5480	5480	5480	0
334	20241120	145700	28989010	5480	5480	5480	5480	0
335	20241120	145600	28989010	5480	5480	5480	5480	0
336	20241120	145500	28989010	5480	5480	5480	5480	1
337	20241120	145400	28983530	5480	5480	5480	5480	0
338	20241120	145300	28983530	5480	5480	5480	5480	0
339	20241120	145200	28983530	5480	5480	5480	5480	0
340	20241120	145100	28983530	5480	5480	5480	5480	0
341	20241120	145000	28983530	5480	5480	5480	5480	1
342	20241120	144900	28978050	5420	5420	5420	5420	0
343	20241120	144800	28978050	5420	5420	5420	5420	0
344	20241120	144700	28978050	5420	5420	5420	5420	0
345	20241120	144600	28978050	5420	5420	5420	5420	0
346	20241120	144500	28978050	5420	5420	5420	5420	0
347	20241120	144400	28978050	5420	5420	5420	5420	0
348	20241120	144300	28978050	5420	5450	5450	5420	125
349	20241120	144200	28300490	5480	5480	5480	5480	0
350	20241120	144100	28300490	5480	5480	5480	5480	0
351	20241120	144000	28300490	5480	5480	5480	5480	0
352	20241120	143900	28300490	5480	5480	5480	5480	0
353	20241120	143800	28300490	5480	5480	5480	5480	0
354	20241120	143700	28300490	5480	5480	5480	5480	0
355	20241120	143600	28300490	5480	5480	5480	5480	0
356	20241120	143500	28300490	5480	5480	5480	5480	0
357	20241120	143400	28300490	5480	5480	5480	5480	0
358	20241120	143300	28300490	5480	5480	5480	5480	0
359	20241120	143200	28300490	5480	5480	5480	5480	0
360	20241120	143100	28300490	5480	5480	5480	5480	0
361	20241120	143000	28300490	5480	5480	5480	5480	0
362	20241120	142900	28300490	5480	5480	5480	5480	0
363	20241120	142800	28300490	5480	5480	5480	5480	0
364	20241120	142700	28300490	5480	5480	5480	5480	0
365	20241120	142600	28300490	5480	5480	5480	5480	0
366	20241120	142500	28300490	5480	5480	5480	5480	0
367	20241120	142400	28300490	5480	5480	5480	5480	0
368	20241120	142300	28300490	5480	5480	5480	5480	0
369	20241120	142200	28300490	5480	5480	5480	5480	0
370	20241120	142100	28300490	5480	5480	5480	5480	0
371	20241120	142000	28300490	5480	5480	5480	5480	4
372	20241120	141900	28278570	5480	5480	5480	5480	0
373	20241120	141800	28278570	5480	5480	5480	5480	0
374	20241120	141700	28278570	5480	5480	5480	5480	0
375	20241120	141600	28278570	5480	5480	5480	5480	0
376	20241120	141500	28278570	5480	5480	5480	5480	0
377	20241120	141400	28278570	5480	5480	5480	5480	0
378	20241120	141300	28278570	5480	5480	5480	5480	0
379	20241120	141200	28278570	5480	5480	5480	5480	3
380	20241120	141100	28262130	5480	5480	5480	5480	0
381	20241120	141000	28262130	5480	5480	5480	5480	0
382	20241120	140900	28262130	5480	5480	5480	5480	0
383	20241120	140800	28262130	5480	5480	5480	5480	0
384	20241120	140700	28262130	5480	5480	5480	5480	1
385	20241120	140600	28256650	5450	5450	5450	5450	0
386	20241120	140500	28256650	5450	5450	5450	5450	0
387	20241120	140400	28256650	5450	5450	5450	5450	0
388	20241120	140300	28256650	5450	5450	5450	5450	0
389	20241120	140200	28256650	5450	5450	5450	5450	0
390	20241120	140100	28256650	5450	5450	5450	5450	0
391	20241120	140000	28256650	5450	5450	5450	5450	0
392	20241120	135900	28256650	5450	5450	5450	5450	24
393	20241120	135800	28125850	5450	5450	5450	5450	9
394	20241120	135700	28076800	5500	5500	5500	5500	0
395	20241120	135600	28076800	5500	5500	5500	5500	0
396	20241120	135500	28076800	5500	5480	5500	5450	419
397	20241120	135400	25788630	5550	5550	5550	5550	0
398	20241120	135300	25788630	5550	5550	5550	5550	0
399	20241120	135200	25788630	5550	5550	5550	5550	0
400	20241120	135100	25788630	5550	5520	5550	5490	326
401	20241120	135000	23997290	5580	5580	5580	5580	0
402	20241120	134900	23997290	5580	5570	5580	5570	5
403	20241120	134800	23969430	5580	5560	5580	5560	8
404	20241120	134700	23924930	5560	5560	5560	5560	0
405	20241120	134600	23924930	5560	5560	5560	5560	0
406	20241120	134500	23924930	5560	5560	5560	5560	0
407	20241120	134400	23924930	5560	5560	5560	5560	0
408	20241120	134300	23924930	5560	5560	5560	5560	0
409	20241120	134200	23924930	5560	5560	5560	5560	1
410	20241120	134100	23919370	5530	5530	5530	5530	0
411	20241120	134000	23919370	5530	5530	5530	5530	0
412	20241120	133900	23919370	5530	5530	5530	5530	10
413	20241120	133800	23864070	5580	5580	5580	5580	0
414	20241120	133700	23864070	5580	5580	5580	5580	0
415	20241120	133600	23864070	5580	5580	5580	5580	0
416	20241120	133500	23864070	5580	5580	5580	5580	0
417	20241120	133400	23864070	5580	5580	5580	5580	0
418	20241120	133300	23864070	5580	5580	5580	5580	0
419	20241120	133200	23864070	5580	5580	5580	5580	0
420	20241120	133100	23864070	5580	5580	5580	5580	0
421	20241120	133000	23864070	5580	5580	5580	5580	0
422	20241120	132900	23864070	5580	5580	5580	5580	4
423	20241120	132800	23841750	5590	5570	5590	5570	22
424	20241120	132700	23718950	5570	5570	5570	5570	106
425	20241120	132600	23128530	5570	5570	5570	5570	0
426	20241120	132500	23128530	5570	5570	5570	5570	0
427	20241120	132400	23128530	5570	5560	5570	5560	2
428	20241120	132300	23117400	5570	5570	5570	5570	0
429	20241120	132200	23117400	5570	5570	5570	5570	0
430	20241120	132100	23117400	5570	5570	5570	5570	0
431	20241120	132000	23117400	5570	5570	5570	5570	0
432	20241120	131900	23117400	5570	5570	5570	5570	0
433	20241120	131800	23117400	5570	5570	5570	5570	0
434	20241120	131700	23117400	5570	5570	5570	5570	0
435	20241120	131600	23117400	5570	5570	5570	5570	0
436	20241120	131500	23117400	5570	5550	5570	5550	3
437	20241120	131400	23100720	5590	5590	5590	5590	0
438	20241120	131300	23100720	5590	5590	5590	5590	0
439	20241120	131200	23100720	5590	5590	5590	5590	0
440	20241120	131100	23100720	5590	5590	5590	5590	0
441	20241120	131000	23100720	5590	5590	5590	5590	0
442	20241120	130900	23100720	5590	5590	5590	5590	0
443	20241120	130800	23100720	5590	5590	5590	5590	0
444	20241120	130700	23100720	5590	5590	5590	5590	0
445	20241120	130600	23100720	5590	5590	5590	5590	0
446	20241120	130500	23100720	5590	5590	5590	5590	0
447	20241120	130400	23100720	5590	5500	5590	5500	20
448	20241120	130300	22989680	5490	5470	5490	5470	120
449	20241120	130200	22331680	5570	5570	5570	5570	0
450	20241120	130100	22331680	5570	5570	5570	5570	0
451	20241120	130000	22331680	5570	5570	5570	5570	0
452	20241120	125900	22331680	5570	5570	5570	5570	0
453	20241120	125800	22331680	5570	5570	5570	5570	0
454	20241120	125700	22331680	5570	5570	5570	5570	0
455	20241120	125600	22331680	5570	5570	5570	5570	0
456	20241120	125500	22331680	5570	5570	5570	5570	0
457	20241120	125400	22331680	5570	5490	5570	5490	6
458	20241120	125300	22298660	5590	5590	5590	5590	0
459	20241120	125200	22298660	5590	5590	5590	5590	0
460	20241120	125100	22298660	5590	5590	5590	5590	0
461	20241120	125000	22298660	5590	5590	5590	5590	0
462	20241120	124900	22298660	5590	5590	5590	5590	0
463	20241120	124800	22298660	5590	5590	5590	5590	0
464	20241120	124700	22298660	5590	5590	5590	5590	0
465	20241120	124600	22298660	5590	5590	5590	5590	0
466	20241120	124500	22298660	5590	5590	5590	5590	0
467	20241120	124400	22298660	5590	5590	5590	5590	0
468	20241120	124300	22298660	5590	5590	5590	5590	0
469	20241120	124200	22298660	5590	5590	5590	5590	0
470	20241120	124100	22298660	5590	5590	5590	5590	0
471	20241120	124000	22298660	5590	5590	5590	5590	0
472	20241120	123900	22298660	5590	5590	5590	5590	0
473	20241120	123800	22298660	5590	5590	5590	5590	0
474	20241120	123700	22298660	5590	5520	5590	5520	15
475	20241120	123600	22215440	5530	5530	5530	5530	1
476	20241120	123500	22209910	5500	5500	5500	5500	58
477	20241120	123400	21890910	5450	5450	5450	5450	0
478	20241120	123300	21890910	5450	5450	5450	5450	0
479	20241120	123200	21890910	5450	5450	5450	5450	0
480	20241120	123100	21890910	5450	5450	5450	5450	0
481	20241120	123000	21890910	5450	5450	5450	5450	0
482	20241120	122900	21890910	5450	5450	5450	5450	0
483	20241120	122800	21890910	5450	5450	5450	5450	0
484	20241120	122700	21890910	5450	5450	5450	5450	1
485	20241120	122600	21885460	5580	5580	5580	5580	0
486	20241120	122500	21885460	5580	5580	5580	5580	0
487	20241120	122400	21885460	5580	5580	5580	5580	0
488	20241120	122300	21885460	5580	5580	5580	5580	0
489	20241120	122200	21885460	5580	5580	5580	5580	0
490	20241120	122100	21885460	5580	5580	5580	5580	0
491	20241120	122000	21885460	5580	5580	5580	5580	0
492	20241120	121900	21885460	5580	5580	5580	5580	0
493	20241120	121800	21885460	5580	5580	5580	5580	0
494	20241120	121700	21885460	5580	5580	5580	5580	0
495	20241120	121600	21885460	5580	5580	5580	5580	0
496	20241120	121500	21885460	5580	5580	5580	5580	1
497	20241120	121400	21879880	5490	5490	5490	5490	2
498	20241120	121300	21868900	5600	5580	5600	5580	16
499	20241120	121200	21779560	5580	5490	5580	5490	2
500	20241120	121100	21768490	5600	5560	5600	5430	136
501	20241120	121000	21012220	5560	5540	5570	5380	203
502	20241120	120900	19907650	5540	5460	5540	5460	150
503	20241120	120800	19087950	5460	5470	5540	5360	678
504	20241120	120700	15385220	5470	5470	5470	5470	0
505	20241120	120600	15385220	5470	5470	5470	5470	0
506	20241120	120500	15385220	5470	5470	5470	5470	0
507	20241120	120400	15385220	5470	5470	5470	5470	0
508	20241120	120300	15385220	5470	5470	5470	5470	0
509	20241120	120200	15385220	5470	5460	5470	5460	18
510	20241120	120100	15286930	5460	5460	5460	5460	0
511	20241120	120000	15286930	5460	5460	5460	5460	0
512	20241120	115900	15286930	5460	5460	5460	5460	0
513	20241120	115800	15286930	5460	5460	5460	5460	0
514	20241120	115700	15286930	5460	5460	5460	5460	0
515	20241120	115600	15286930	5460	5460	5460	5460	0
516	20241120	115500	15286930	5460	5460	5460	5460	0
517	20241120	115400	15286930	5460	5460	5460	5460	0
518	20241120	115300	15286930	5460	5460	5460	5460	0
519	20241120	115200	15286930	5460	5460	5460	5460	0
520	20241120	115100	15286930	5460	5460	5460	5460	0
521	20241120	115000	15286930	5460	5460	5460	5460	0
522	20241120	114900	15286930	5460	5460	5460	5460	0
523	20241120	114800	15286930	5460	5460	5460	5460	0
524	20241120	114700	15286930	5460	5460	5460	5460	0
525	20241120	114600	15286930	5460	5460	5460	5460	0
526	20241120	114500	15286930	5460	5460	5460	5460	0
527	20241120	114400	15286930	5460	5460	5460	5460	0
528	20241120	114300	15286930	5460	5460	5460	5460	0
529	20241120	114200	15286930	5460	5460	5460	5460	0
530	20241120	114100	15286930	5460	5460	5460	5460	0
531	20241120	114000	15286930	5460	5460	5460	5460	0
532	20241120	113900	15286930	5460	5460	5460	5460	0
533	20241120	113800	15286930	5460	5460	5460	5460	0
534	20241120	113700	15286930	5460	5460	5460	5460	0
535	20241120	113600	15286930	5460	5460	5460	5460	0
536	20241120	113500	15286930	5460	5460	5460	5460	0
537	20241120	113400	15286930	5460	5460	5460	5460	1
538	20241120	113300	15281470	5470	5470	5470	5470	0
539	20241120	113200	15281470	5470	5470	5470	5470	0
540	20241120	113100	15281470	5470	5470	5470	5470	0
541	20241120	113000	15281470	5470	5470	5470	5470	0
542	20241120	112900	15281470	5470	5470	5470	5470	0
543	20241120	112800	15281470	5470	5470	5470	5470	0
544	20241120	112700	15281470	5470	5470	5470	5470	0
545	20241120	112600	15281470	5470	5470	5470	5470	0
546	20241120	112500	15281470	5470	5470	5470	5470	0
547	20241120	112400	15281470	5470	5470	5470	5470	0
548	20241120	112300	15281470	5470	5470	5470	5470	0
549	20241120	112200	15281470	5470	5470	5470	5470	0
550	20241120	112100	15281470	5470	5470	5470	5470	0
551	20241120	112000	15281470	5470	5470	5470	5470	0
552	20241120	111900	15281470	5470	5470	5470	5470	0
553	20241120	111800	15281470	5470	5470	5470	5470	0
554	20241120	111700	15281470	5470	5470	5470	5470	0
555	20241120	111600	15281470	5470	5470	5470	5470	0
556	20241120	111500	15281470	5470	5470	5470	5470	0
557	20241120	111400	15281470	5470	5470	5470	5470	0
558	20241120	111300	15281470	5470	5470	5470	5470	0
559	20241120	111200	15281470	5470	5470	5470	5470	0
560	20241120	111100	15281470	5470	5470	5470	5470	0
561	20241120	111000	15281470	5470	5470	5470	5470	0
562	20241120	110900	15281470	5470	5470	5470	5470	0
563	20241120	110800	15281470	5470	5470	5470	5470	0
564	20241120	110700	15281470	5470	5470	5470	5470	0
565	20241120	110600	15281470	5470	5470	5470	5470	0
566	20241120	110500	15281470	5470	5470	5470	5470	0
567	20241120	110400	15281470	5470	5470	5470	5470	0
568	20241120	110300	15281470	5470	5470	5470	5470	0
569	20241120	110200	15281470	5470	5470	5470	5470	0
570	20241120	110100	15281470	5470	5470	5470	5470	0
571	20241120	110000	15281470	5470	5470	5470	5470	0
572	20241120	105900	15281470	5470	5470	5470	5470	0
573	20241120	105800	15281470	5470	5470	5470	5470	0
574	20241120	105700	15281470	5470	5470	5470	5470	0
575	20241120	105600	15281470	5470	5470	5470	5470	0
576	20241120	105500	15281470	5470	5470	5470	5470	0
577	20241120	105400	15281470	5470	5470	5470	5470	0
578	20241120	105300	15281470	5470	5470	5470	5470	0
579	20241120	105200	15281470	5470	5470	5470	5470	0
580	20241120	105100	15281470	5470	5470	5470	5470	0
581	20241120	105000	15281470	5470	5470	5470	5470	0
582	20241120	104900	15281470	5470	5470	5470	5470	0
583	20241120	104800	15281470	5470	5470	5470	5470	0
584	20241120	104700	15281470	5470	5470	5470	5470	0
585	20241120	104600	15281470	5470	5470	5470	5470	0
586	20241120	104500	15281470	5470	5470	5470	5470	0
587	20241120	104400	15281470	5470	5470	5470	5470	0
588	20241120	104300	15281470	5470	5470	5470	5470	0
589	20241120	104200	15281470	5470	5470	5470	5470	0
590	20241120	104100	15281470	5470	5470	5470	5470	0
591	20241120	104000	15281470	5470	5470	5470	5470	0
592	20241120	103900	15281470	5470	5470	5470	5470	0
593	20241120	103800	15281470	5470	5470	5470	5470	0
594	20241120	103700	15281470	5470	5470	5470	5470	0
595	20241120	103600	15281470	5470	5470	5470	5470	0
596	20241120	103500	15281470	5470	5470	5470	5470	0
597	20241120	103400	15281470	5470	5470	5470	5470	0
598	20241120	103300	15281470	5470	5470	5470	5470	0
599	20241120	103200	15281470	5470	5370	5470	5370	4
600	20241120	103100	15259800	5490	5490	5490	5490	0
601	20241120	103000	15259800	5490	5490	5490	5490	0
602	20241120	102900	15259800	5490	5490	5490	5490	0
603	20241120	102800	15259800	5490	5490	5490	5490	0
604	20241120	102700	15259800	5490	5490	5490	5490	0
605	20241120	102600	15259800	5490	5490	5490	5490	0
606	20241120	102500	15259800	5490	5490	5490	5490	0
607	20241120	102400	15259800	5490	5490	5490	5490	0
608	20241120	102300	15259800	5490	5490	5490	5490	0
609	20241120	102200	15259800	5490	5490	5490	5490	0
610	20241120	102100	15259800	5490	5490	5490	5490	0
611	20241120	102000	15259800	5490	5490	5490	5490	0
612	20241120	101900	15259800	5490	5490	5490	5490	0
613	20241120	101800	15259800	5490	5490	5490	5490	0
614	20241120	101700	15259800	5490	5450	5490	5450	39
615	20241120	101600	15046590	5450	5450	5450	5450	0
616	20241120	101500	15046590	5450	5450	5450	5450	0
617	20241120	101400	15046590	5450	5430	5450	5430	2
618	20241120	101300	15035710	5430	5410	5430	5410	10
619	20241120	101200	14981590	5390	5390	5390	5390	1496
620	20241120	101100	6918150	5410	5380	5410	5380	345
621	20241120	101000	5058760	5380	5380	5380	5380	0
622	20241120	100900	5058760	5380	5380	5380	5380	0
623	20241120	100800	5058760	5380	5380	5380	5380	0
624	20241120	100700	5058760	5380	5380	5380	5380	0
625	20241120	100600	5058760	5380	5380	5380	5380	0
626	20241120	100500	5058760	5380	5380	5380	5380	0
627	20241120	100400	5058760	5380	5380	5380	5380	0
628	20241120	100300	5058760	5380	5380	5380	5380	2
629	20241120	100200	5048000	5380	5380	5380	5380	2
630	20241120	100100	5037240	5360	5360	5360	5360	0
631	20241120	100000	5037240	5360	5360	5360	5360	0
632	20241120	095900	5037240	5360	5360	5360	5360	0
633	20241120	095800	5037240	5360	5360	5360	5360	0
634	20241120	095700	5037240	5360	5360	5360	5360	0
635	20241120	095600	5037240	5360	5360	5360	5360	178
636	20241120	095500	4083160	5360	5360	5360	5360	0
637	20241120	095400	4083160	5360	5360	5360	5360	0
638	20241120	095300	4083160	5360	5360	5360	5360	0
639	20241120	095200	4083160	5360	5360	5360	5360	288
640	20241120	095100	2539480	5360	5360	5360	5360	150
641	20241120	095000	1735480	5330	5330	5330	5330	0
642	20241120	094900	1735480	5330	5330	5330	5330	0
643	20241120	094800	1735480	5330	5330	5330	5330	0
644	20241120	094700	1735480	5330	5340	5340	5330	64
645	20241120	094600	1394190	5350	5350	5350	5350	0
646	20241120	094500	1394190	5350	5350	5350	5350	0
647	20241120	094400	1394190	5350	5350	5350	5350	0
648	20241120	094300	1394190	5350	5350	5350	5350	0
649	20241120	094200	1394190	5350	5350	5350	5350	1
650	20241120	094100	1388840	5350	5350	5350	5350	0
651	20241120	094000	1388840	5350	5350	5350	5350	0
652	20241120	093900	1388840	5350	5350	5350	5350	0
653	20241120	093800	1388840	5350	5350	5350	5350	10
654	20241120	093700	1335340	5350	5350	5350	5350	40
655	20241120	093600	1121340	5360	5360	5360	5360	0
656	20241120	093500	1121340	5360	5360	5360	5360	0
657	20241120	093400	1121340	5360	5360	5360	5360	0
658	20241120	093300	1121340	5360	5360	5360	5360	0
659	20241120	093200	1121340	5360	5360	5360	5360	0
660	20241120	093100	1121340	5360	5360	5360	5360	0
661	20241120	093000	1121340	5360	5360	5360	5360	0
662	20241120	092900	1121340	5360	5360	5360	5360	0
663	20241120	092800	1121340	5360	5360	5360	5360	0
664	20241120	092700	1121340	5360	5360	5360	5360	0
665	20241120	092600	1121340	5360	5360	5360	5360	0
666	20241120	092500	1121340	5360	5360	5360	5360	10
667	20241120	092400	1067740	5280	5280	5280	5280	0
668	20241120	092300	1067740	5280	5280	5280	5280	0
669	20241120	092200	1067740	5280	5280	5280	5280	0
670	20241120	092100	1067740	5280	5280	5280	5280	0
671	20241120	092000	1067740	5280	5280	5280	5280	0
672	20241120	091900	1067740	5280	5280	5280	5280	0
673	20241120	091800	1067740	5280	5280	5280	5280	0
674	20241120	091700	1067740	5280	5280	5280	5280	0
675	20241120	091600	1067740	5280	5280	5280	5280	0
676	20241120	091500	1067740	5280	5360	5360	5280	200
677	20241120	091400	5390	5390	5390	5390	5390	0
678	20241120	091300	5390	5390	5390	5390	5390	0
679	20241120	091200	5390	5390	5390	5390	5390	0
680	20241120	091100	5390	5390	5390	5390	5390	0
681	20241120	091000	5390	5390	5390	5390	5390	0
682	20241120	090900	5390	5390	5390	5390	5390	0
683	20241120	090800	5390	5390	5390	5390	5390	0
684	20241120	090700	5390	5390	5390	5390	5390	0
685	20241120	090600	5390	5390	5390	5390	5390	0
686	20241120	090500	5390	5390	5390	5390	5390	0
687	20241120	090400	5390	5390	5390	5390	5390	0
688	20241120	090300	5390	5390	5390	5390	5390	0
689	20241120	090200	5390	5390	5390	5390	5390	0
690	20241120	090100	5390	5390	5390	5390	5390	1
691	20241120	090000	0	5370	5370	5370	5370	0