KissMeData/004650/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184200	53114090	9230	9230	9230	9230	28
3	20241120	184100	53114090	9230	9230	9230	9230	0
4	20241120	184000	53114090	9230	9230	9230	9230	0
5	20241120	183900	53114090	9230	9230	9230	9230	0
6	20241120	183800	53114090	9230	9230	9230	9230	0
7	20241120	183700	53114090	9230	9230	9230	9230	0
8	20241120	183600	53114090	9230	9230	9230	9230	0
9	20241120	183500	53114090	9230	9230	9230	9230	0
10	20241120	183400	53114090	9230	9230	9230	9230	0
11	20241120	183300	53114090	9230	9230	9230	9230	0
12	20241120	183200	53114090	9230	9230	9230	9230	0
13	20241120	183100	53114090	9230	9230	9230	9230	0
14	20241120	183000	53114090	9230	9230	9230	9230	0
15	20241120	182900	53114090	9230	9230	9230	9230	0
16	20241120	182800	53114090	9230	9230	9230	9230	0
17	20241120	182700	53114090	9230	9230	9230	9230	0
18	20241120	182600	53114090	9230	9230	9230	9230	0
19	20241120	182500	53114090	9230	9230	9230	9230	0
20	20241120	182400	53114090	9230	9230	9230	9230	0
21	20241120	182300	53114090	9230	9230	9230	9230	0
22	20241120	182200	53114090	9230	9230	9230	9230	0
23	20241120	182100	53114090	9230	9230	9230	9230	0
24	20241120	182000	53114090	9230	9230	9230	9230	0
25	20241120	181900	53114090	9230	9230	9230	9230	0
26	20241120	181800	53114090	9230	9230	9230	9230	0
27	20241120	181700	53114090	9230	9230	9230	9230	0
28	20241120	181600	53114090	9230	9230	9230	9230	0
29	20241120	181500	53114090	9230	9230	9230	9230	0
30	20241120	181400	53114090	9230	9230	9230	9230	0
31	20241120	181300	53114090	9230	9230	9230	9230	0
32	20241120	181200	53114090	9230	9230	9230	9230	28
33	20241120	181100	53114090	9230	9230	9230	9230	0
34	20241120	181000	53114090	9230	9230	9230	9230	0
35	20241120	180900	53114090	9230	9230	9230	9230	0
36	20241120	180800	53114090	9230	9230	9230	9230	0
37	20241120	180700	53114090	9230	9230	9230	9230	0
38	20241120	180600	53114090	9230	9230	9230	9230	0
39	20241120	180500	53114090	9230	9230	9230	9230	0
40	20241120	180400	53114090	9230	9230	9230	9230	0
41	20241120	180300	53114090	9230	9230	9230	9230	0
42	20241120	180200	53114090	9230	9230	9230	9230	0
43	20241120	180100	53114090	9230	9230	9230	9230	0
44	20241120	180000	53114090	9230	9230	9230	9230	0
45	20241120	175900	53114090	9230	9230	9230	9230	0
46	20241120	175800	53114090	9230	9230	9230	9230	0
47	20241120	175700	53114090	9230	9230	9230	9230	0
48	20241120	175600	53114090	9230	9230	9230	9230	0
49	20241120	175500	53114090	9230	9230	9230	9230	0
50	20241120	175400	53114090	9230	9230	9230	9230	0
51	20241120	175300	53114090	9230	9230	9230	9230	0
52	20241120	175200	53114090	9230	9230	9230	9230	0
53	20241120	175100	53114090	9230	9230	9230	9230	0
54	20241120	175000	53114090	9230	9230	9230	9230	0
55	20241120	174900	53114090	9230	9230	9230	9230	0
56	20241120	174800	53114090	9230	9230	9230	9230	0
57	20241120	174700	53114090	9230	9230	9230	9230	0
58	20241120	174600	53114090	9230	9230	9230	9230	0
59	20241120	174500	53114090	9230	9230	9230	9230	0
60	20241120	174400	53114090	9230	9230	9230	9230	0
61	20241120	174300	53114090	9230	9230	9230	9230	0
62	20241120	174200	53114090	9230	9230	9230	9230	28
63	20241120	174100	53114090	9230	9230	9230	9230	0
64	20241120	174000	53114090	9230	9230	9230	9230	0
65	20241120	173900	53114090	9230	9230	9230	9230	0
66	20241120	173800	53114090	9230	9230	9230	9230	0
67	20241120	173700	53114090	9230	9230	9230	9230	0
68	20241120	173600	53114090	9230	9230	9230	9230	0
69	20241120	173500	53114090	9230	9230	9230	9230	0
70	20241120	173400	53114090	9230	9230	9230	9230	0
71	20241120	173300	53114090	9230	9230	9230	9230	0
72	20241120	173200	53114090	9230	9230	9230	9230	0
73	20241120	173100	53114090	9230	9230	9230	9230	0
74	20241120	173000	53114090	9230	9230	9230	9230	0
75	20241120	172900	53114090	9230	9230	9230	9230	0
76	20241120	172800	53114090	9230	9230	9230	9230	0
77	20241120	172700	53114090	9230	9230	9230	9230	0
78	20241120	172600	53114090	9230	9230	9230	9230	0
79	20241120	172500	53114090	9230	9230	9230	9230	0
80	20241120	172400	53114090	9230	9230	9230	9230	0
81	20241120	172300	53114090	9230	9230	9230	9230	0
82	20241120	172200	53114090	9230	9230	9230	9230	0
83	20241120	172100	53114090	9230	9230	9230	9230	0
84	20241120	172000	53114090	9230	9230	9230	9230	0
85	20241120	171900	53114090	9230	9230	9230	9230	0
86	20241120	171800	53114090	9230	9230	9230	9230	0
87	20241120	171700	53114090	9230	9230	9230	9230	0
88	20241120	171600	53114090	9230	9230	9230	9230	0
89	20241120	171500	53114090	9230	9230	9230	9230	0
90	20241120	171400	53114090	9230	9230	9230	9230	0
91	20241120	171300	53114090	9230	9230	9230	9230	0
92	20241120	171200	53114090	9230	9230	9230	9230	28
93	20241120	171100	53114090	9230	9230	9230	9230	0
94	20241120	171000	53114090	9230	9230	9230	9230	0
95	20241120	170900	53114090	9230	9230	9230	9230	0
96	20241120	170800	53114090	9230	9230	9230	9230	0
97	20241120	170700	53114090	9230	9230	9230	9230	0
98	20241120	170600	53114090	9230	9230	9230	9230	0
99	20241120	170500	53114090	9230	9230	9230	9230	0
100	20241120	170400	53114090	9230	9230	9230	9230	0
101	20241120	170300	53114090	9230	9230	9230	9230	0
102	20241120	170200	53114090	9230	9230	9230	9230	0
103	20241120	170100	53114090	9230	9230	9230	9230	0
104	20241120	170000	53114090	9230	9230	9230	9230	0
105	20241120	165900	53114090	9230	9230	9230	9230	0
106	20241120	165800	53114090	9230	9230	9230	9230	0
107	20241120	165700	53114090	9230	9230	9230	9230	0
108	20241120	165600	53114090	9230	9230	9230	9230	0
109	20241120	165500	53114090	9230	9230	9230	9230	0
110	20241120	165400	53114090	9230	9230	9230	9230	0
111	20241120	165300	53114090	9230	9230	9230	9230	0
112	20241120	165200	53114090	9230	9230	9230	9230	0
113	20241120	165100	53114090	9230	9230	9230	9230	0
114	20241120	165000	53114090	9230	9230	9230	9230	0
115	20241120	164900	53114090	9230	9230	9230	9230	0
116	20241120	164800	53114090	9230	9230	9230	9230	0
117	20241120	164700	53114090	9230	9230	9230	9230	0
118	20241120	164600	53114090	9230	9230	9230	9230	0
119	20241120	164500	53114090	9230	9230	9230	9230	0
120	20241120	164400	53114090	9230	9230	9230	9230	0
121	20241120	164300	53114090	9230	9230	9230	9230	0
122	20241120	164200	53114090	9230	9230	9230	9230	28
123	20241120	164100	53114090	9230	9230	9230	9230	0
124	20241120	164000	53114090	9230	9230	9230	9230	0
125	20241120	163900	53114090	9230	9230	9230	9230	0
126	20241120	163800	53114090	9230	9230	9230	9230	0
127	20241120	163700	53114090	9230	9230	9230	9230	0
128	20241120	163600	53114090	9230	9230	9230	9230	0
129	20241120	163500	53114090	9230	9230	9230	9230	0
130	20241120	163400	53114090	9230	9230	9230	9230	0
131	20241120	163300	53114090	9230	9230	9230	9230	0
132	20241120	163200	53114090	9230	9230	9230	9230	0
133	20241120	163100	53114090	9230	9230	9230	9230	0
134	20241120	163000	53114090	9230	9230	9230	9230	0
135	20241120	162900	53114090	9230	9230	9230	9230	0
136	20241120	162800	53114090	9230	9230	9230	9230	0
137	20241120	162700	53114090	9230	9230	9230	9230	0
138	20241120	162600	53114090	9230	9230	9230	9230	0
139	20241120	162500	53114090	9230	9230	9230	9230	0
140	20241120	162400	53114090	9230	9230	9230	9230	0
141	20241120	162300	53114090	9230	9230	9230	9230	0
142	20241120	162200	53114090	9230	9230	9230	9230	0
143	20241120	162100	53114090	9230	9230	9230	9230	0
144	20241120	162000	53114090	9230	9230	9230	9230	0
145	20241120	161900	53114090	9230	9230	9230	9230	0
146	20241120	161800	53114090	9230	9230	9230	9230	0
147	20241120	161700	53114090	9230	9230	9230	9230	0
148	20241120	161600	53114090	9230	9230	9230	9230	0
149	20241120	161500	53114090	9230	9230	9230	9230	0
150	20241120	161400	53114090	9230	9230	9230	9230	0
151	20241120	161300	53114090	9230	9230	9230	9230	0
152	20241120	161200	53114090	9230	9230	9230	9230	28
153	20241120	161100	53114090	9230	9230	9230	9230	0
154	20241120	161000	53114090	9230	9230	9230	9230	0
155	20241120	160900	53114090	9230	9230	9230	9230	0
156	20241120	160800	53114090	9230	9230	9230	9230	0
157	20241120	160700	53114090	9230	9230	9230	9230	0
158	20241120	160600	53114090	9230	9230	9230	9230	0
159	20241120	160500	53114090	9230	9230	9230	9230	0
160	20241120	160400	53114090	9230	9230	9230	9230	0
161	20241120	160300	53114090	9230	9230	9230	9230	0
162	20241120	160200	53114090	9230	9230	9230	9230	0
163	20241120	160100	53114090	9230	9230	9230	9230	0
164	20241120	160000	53114090	9230	9230	9230	9230	0
165	20241120	155900	53114090	9230	9230	9230	9230	0
166	20241120	155800	53114090	9230	9230	9230	9230	0
167	20241120	155700	53114090	9230	9230	9230	9230	0
168	20241120	155600	53114090	9230	9230	9230	9230	0
169	20241120	155500	53114090	9230	9230	9230	9230	0
170	20241120	155400	53114090	9230	9230	9230	9230	0
171	20241120	155300	53114090	9230	9230	9230	9230	0
172	20241120	155200	53114090	9230	9230	9230	9230	0
173	20241120	155100	53114090	9230	9230	9230	9230	0
174	20241120	155000	53114090	9230	9230	9230	9230	0
175	20241120	154900	53114090	9230	9230	9230	9230	0
176	20241120	154800	53114090	9230	9230	9230	9230	0
177	20241120	154700	53114090	9230	9230	9230	9230	0
178	20241120	154600	53114090	9230	9230	9230	9230	0
179	20241120	154500	53114090	9230	9230	9230	9230	0
180	20241120	154400	53114090	9230	9230	9230	9230	0
181	20241120	154300	53114090	9230	9230	9230	9230	0
182	20241120	154200	53114090	9230	9230	9230	9230	28
183	20241120	154100	53114090	9230	9230	9230	9230	0
184	20241120	154000	53114090	9230	9230	9230	9230	0
185	20241120	153900	53114090	9230	9230	9230	9230	0
186	20241120	153800	53114090	9230	9230	9230	9230	0
187	20241120	153700	53114090	9230	9230	9230	9230	0
188	20241120	153600	53114090	9230	9230	9230	9230	0
189	20241120	153500	53114090	9230	9230	9230	9230	0
190	20241120	153400	53114090	9230	9230	9230	9230	0
191	20241120	153300	53114090	9230	9230	9230	9230	0
192	20241120	153200	53114090	9230	9230	9230	9230	0
193	20241120	153100	53114090	9230	9230	9230	9230	0
194	20241120	153000	53114090	9230	9230	9230	9230	28
195	20241120	152900	52855650	9230	9230	9230	9230	0
196	20241120	152800	52855650	9230	9230	9230	9230	0
197	20241120	152700	52855650	9230	9230	9230	9230	0
198	20241120	152600	52855650	9230	9230	9230	9230	0
199	20241120	152500	52855650	9230	9230	9230	9230	0
200	20241120	152400	52855650	9230	9230	9230	9230	0
201	20241120	152300	52855650	9230	9230	9230	9230	0
202	20241120	152200	52855650	9230	9230	9230	9230	0
203	20241120	152100	52855650	9230	9230	9230	9230	0
204	20241120	152000	52855650	9230	9230	9230	9230	0
205	20241120	151900	52855650	9230	9230	9230	9230	0
206	20241120	151800	52855650	9230	9230	9230	9230	0
207	20241120	151700	52855650	9230	9230	9230	9230	0
208	20241120	151600	52855650	9230	9230	9230	9230	0
209	20241120	151500	52855650	9230	9230	9230	9230	0
210	20241120	151400	52855650	9230	9230	9230	9230	0
211	20241120	151300	52855650	9230	9230	9230	9230	0
212	20241120	151200	52855650	9230	9230	9230	9230	1
213	20241120	151100	52846420	9180	9180	9180	9180	0
214	20241120	151000	52846420	9180	9180	9180	9180	0
215	20241120	150900	52846420	9180	9180	9180	9180	8
216	20241120	150800	52772980	9230	9230	9230	9230	0
217	20241120	150700	52772980	9230	9230	9230	9230	0
218	20241120	150600	52772980	9230	9230	9230	9230	1
219	20241120	150500	52763750	9180	9180	9180	9180	0
220	20241120	150400	52763750	9180	9190	9190	9180	91
221	20241120	150300	51928320	9230	9230	9230	9230	25
222	20241120	150200	51697570	9230	9230	9230	9230	0
223	20241120	150100	51697570	9230	9230	9230	9230	0
224	20241120	150000	51697570	9230	9230	9230	9230	0
225	20241120	145900	51697570	9230	9230	9230	9230	0
226	20241120	145800	51697570	9230	9230	9230	9230	0
227	20241120	145700	51697570	9230	9230	9230	9230	0
228	20241120	145600	51697570	9230	9230	9230	9230	0
229	20241120	145500	51697570	9230	9230	9230	9230	0
230	20241120	145400	51697570	9230	9180	9230	9180	121
231	20241120	145300	50586590	9230	9230	9230	9230	0
232	20241120	145200	50586590	9230	9230	9230	9230	0
233	20241120	145100	50586590	9230	9230	9230	9230	0
234	20241120	145000	50586590	9230	9230	9230	9230	0
235	20241120	144900	50586590	9230	9230	9230	9230	0
236	20241120	144800	50586590	9230	9230	9230	9230	0
237	20241120	144700	50586590	9230	9230	9230	9230	0
238	20241120	144600	50586590	9230	9230	9230	9230	0
239	20241120	144500	50586590	9230	9230	9230	9230	0
240	20241120	144400	50586590	9230	9180	9230	9180	2
241	20241120	144300	50568180	9160	9160	9160	9160	0
242	20241120	144200	50568180	9160	9160	9160	9160	0
243	20241120	144100	50568180	9160	9160	9160	9160	0
244	20241120	144000	50568180	9160	9160	9160	9160	0
245	20241120	143900	50568180	9160	9180	9180	9160	350
246	20241120	143800	47361260	9230	9230	9230	9230	0
247	20241120	143700	47361260	9230	9230	9230	9230	0
248	20241120	143600	47361260	9230	9230	9230	9230	0
249	20241120	143500	47361260	9230	9230	9230	9230	0
250	20241120	143400	47361260	9230	9230	9230	9230	0
251	20241120	143300	47361260	9230	9230	9230	9230	0
252	20241120	143200	47361260	9230	9230	9230	9230	0
253	20241120	143100	47361260	9230	9230	9230	9230	0
254	20241120	143000	47361260	9230	9230	9230	9230	0
255	20241120	142900	47361260	9230	9230	9230	9230	1
256	20241120	142800	47352030	9230	9230	9230	9230	0
257	20241120	142700	47352030	9230	9230	9230	9170	59
258	20241120	142600	46808000	9230	9230	9230	9230	0
259	20241120	142500	46808000	9230	9230	9230	9230	0
260	20241120	142400	46808000	9230	9230	9230	9230	95
261	20241120	142300	45931150	9230	9230	9230	9230	0
262	20241120	142200	45931150	9230	9230	9230	9230	1
263	20241120	142100	45921920	9230	9230	9230	9230	0
264	20241120	142000	45921920	9230	9230	9230	9230	0
265	20241120	141900	45921920	9230	9230	9230	9230	0
266	20241120	141800	45921920	9230	9230	9230	9230	0
267	20241120	141700	45921920	9230	9230	9230	9230	0
268	20241120	141600	45921920	9230	9230	9230	9230	0
269	20241120	141500	45921920	9230	9230	9230	9230	0
270	20241120	141400	45921920	9230	9230	9230	9230	0
271	20241120	141300	45921920	9230	9170	9230	9170	389
272	20241120	141200	42331510	9230	9230	9230	9230	0
273	20241120	141100	42331510	9230	9230	9230	9230	0
274	20241120	141000	42331510	9230	9230	9230	9230	0
275	20241120	140900	42331510	9230	9230	9230	9230	0
276	20241120	140800	42331510	9230	9230	9230	9230	0
277	20241120	140700	42331510	9230	9230	9230	9230	0
278	20241120	140600	42331510	9230	9230	9230	9230	0
279	20241120	140500	42331510	9230	9230	9230	9230	0
280	20241120	140400	42331510	9230	9230	9230	9230	0
281	20241120	140300	42331510	9230	9230	9230	9230	0
282	20241120	140200	42331510	9230	9230	9230	9230	100
283	20241120	140100	41408510	9230	9230	9230	9230	0
284	20241120	140000	41408510	9230	9230	9230	9230	0
285	20241120	135900	41408510	9230	9230	9230	9230	0
286	20241120	135800	41408510	9230	9230	9230	9230	0
287	20241120	135700	41408510	9230	9230	9230	9230	0
288	20241120	135600	41408510	9230	9230	9230	9230	0
289	20241120	135500	41408510	9230	9230	9230	9230	0
290	20241120	135400	41408510	9230	9230	9230	9230	0
291	20241120	135300	41408510	9230	9230	9230	9230	0
292	20241120	135200	41408510	9230	9230	9230	9230	0
293	20241120	135100	41408510	9230	9230	9230	9230	1
294	20241120	135000	41399280	9230	9230	9230	9230	0
295	20241120	134900	41399280	9230	9230	9230	9230	0
296	20241120	134800	41399280	9230	9230	9230	9230	0
297	20241120	134700	41399280	9230	9230	9230	9230	0
298	20241120	134600	41399280	9230	9230	9230	9230	0
299	20241120	134500	41399280	9230	9230	9230	9230	0
300	20241120	134400	41399280	9230	9230	9230	9230	0
301	20241120	134300	41399280	9230	9230	9230	9230	0
302	20241120	134200	41399280	9230	9230	9230	9230	0
303	20241120	134100	41399280	9230	9230	9230	9230	0
304	20241120	134000	41399280	9230	9230	9230	9230	0
305	20241120	133900	41399280	9230	9230	9230	9230	0
306	20241120	133800	41399280	9230	9230	9230	9230	10
307	20241120	133700	41306980	9230	9230	9230	9230	3
308	20241120	133600	41279290	9170	9170	9170	9170	21
309	20241120	133500	41086720	9230	9230	9230	9230	0
310	20241120	133400	41086720	9230	9230	9230	9230	0
311	20241120	133300	41086720	9230	9230	9230	9230	0
312	20241120	133200	41086720	9230	9230	9230	9230	0
313	20241120	133100	41086720	9230	9230	9230	9230	1
314	20241120	133000	41077490	9230	9230	9230	9230	0
315	20241120	132900	41077490	9230	9230	9230	9230	0
316	20241120	132800	41077490	9230	9230	9230	9230	0
317	20241120	132700	41077490	9230	9230	9230	9230	0
318	20241120	132600	41077490	9230	9230	9230	9230	0
319	20241120	132500	41077490	9230	9230	9230	9230	0
320	20241120	132400	41077490	9230	9170	9230	9170	33
321	20241120	132300	40774700	9240	9240	9240	9240	0
322	20241120	132200	40774700	9240	9240	9240	9240	0
323	20241120	132100	40774700	9240	9240	9240	9240	0
324	20241120	132000	40774700	9240	9240	9240	9240	0
325	20241120	131900	40774700	9240	9240	9240	9240	0
326	20241120	131800	40774700	9240	9240	9240	9240	0
327	20241120	131700	40774700	9240	9240	9240	9240	0
328	20241120	131600	40774700	9240	9240	9240	9240	0
329	20241120	131500	40774700	9240	9240	9240	9240	0
330	20241120	131400	40774700	9240	9240	9240	9240	0
331	20241120	131300	40774700	9240	9240	9240	9240	0
332	20241120	131200	40774700	9240	9240	9240	9240	0
333	20241120	131100	40774700	9240	9240	9240	9240	0
334	20241120	131000	40774700	9240	9240	9240	9240	0
335	20241120	130900	40774700	9240	9240	9240	9240	0
336	20241120	130800	40774700	9240	9240	9240	9240	0
337	20241120	130700	40774700	9240	9240	9240	9240	0
338	20241120	130600	40774700	9240	9240	9240	9240	0
339	20241120	130500	40774700	9240	9240	9240	9240	0
340	20241120	130400	40774700	9240	9240	9240	9240	0
341	20241120	130300	40774700	9240	9240	9240	9240	0
342	20241120	130200	40774700	9240	9240	9240	9240	0
343	20241120	130100	40774700	9240	9240	9240	9240	0
344	20241120	130000	40774700	9240	9240	9240	9240	0
345	20241120	125900	40774700	9240	9240	9240	9240	0
346	20241120	125800	40774700	9240	9240	9240	9240	0
347	20241120	125700	40774700	9240	9240	9240	9240	1
348	20241120	125600	40765460	9160	9160	9160	9160	0
349	20241120	125500	40765460	9160	9160	9160	9160	0
350	20241120	125400	40765460	9160	9160	9160	9160	0
351	20241120	125300	40765460	9160	9170	9170	9160	81
352	20241120	125200	40022850	9220	9220	9220	9220	0
353	20241120	125100	40022850	9220	9220	9220	9220	0
354	20241120	125000	40022850	9220	9220	9220	9220	0
355	20241120	124900	40022850	9220	9220	9220	9220	0
356	20241120	124800	40022850	9220	9220	9220	9220	0
357	20241120	124700	40022850	9220	9220	9220	9220	0
358	20241120	124600	40022850	9220	9220	9220	9220	0
359	20241120	124500	40022850	9220	9220	9220	9220	7
360	20241120	124400	39958310	9170	9170	9170	9170	0
361	20241120	124300	39958310	9170	9180	9180	9170	73
362	20241120	124200	39288780	9220	9220	9220	9220	0
363	20241120	124100	39288780	9220	9220	9220	9220	0
364	20241120	124000	39288780	9220	9220	9220	9220	0
365	20241120	123900	39288780	9220	9220	9220	9220	1
366	20241120	123800	39279560	9190	9190	9190	9190	0
367	20241120	123700	39279560	9190	9190	9190	9190	0
368	20241120	123600	39279560	9190	9190	9190	9190	0
369	20241120	123500	39279560	9190	9190	9190	9190	0
370	20241120	123400	39279560	9190	9190	9190	9190	0
371	20241120	123300	39279560	9190	9190	9190	9180	57
372	20241120	123200	38756030	9200	9200	9200	9200	11
373	20241120	123100	38654830	9240	9240	9240	9240	0
374	20241120	123000	38654830	9240	9240	9240	9240	0
375	20241120	122900	38654830	9240	9240	9240	9240	0
376	20241120	122800	38654830	9240	9240	9240	9240	0
377	20241120	122700	38654830	9240	9240	9240	9240	0
378	20241120	122600	38654830	9240	9240	9240	9240	0
379	20241120	122500	38654830	9240	9240	9240	9240	0
380	20241120	122400	38654830	9240	9240	9240	9240	0
381	20241120	122300	38654830	9240	9240	9240	9240	0
382	20241120	122200	38654830	9240	9240	9240	9240	0
383	20241120	122100	38654830	9240	9240	9240	9240	0
384	20241120	122000	38654830	9240	9240	9240	9240	0
385	20241120	121900	38654830	9240	9250	9250	9240	6
386	20241120	121800	38599380	9240	9240	9240	9240	0
387	20241120	121700	38599380	9240	9240	9240	9240	95
388	20241120	121600	37721580	9240	9240	9240	9240	5
389	20241120	121500	37675380	9240	9240	9240	9240	0
390	20241120	121400	37675380	9240	9240	9240	9240	0
391	20241120	121300	37675380	9240	9240	9240	9240	19
392	20241120	121200	37499820	9240	9240	9240	9240	91
393	20241120	121100	36658980	9240	9240	9240	9240	0
394	20241120	121000	36658980	9240	9240	9240	9240	0
395	20241120	120900	36658980	9240	9240	9240	9240	0
396	20241120	120800	36658980	9240	9240	9240	9240	0
397	20241120	120700	36658980	9240	9240	9240	9240	0
398	20241120	120600	36658980	9240	9240	9240	9240	0
399	20241120	120500	36658980	9240	9240	9240	9240	9
400	20241120	120400	36575820	9250	9250	9250	9250	0
401	20241120	120300	36575820	9250	9250	9250	9250	0
402	20241120	120200	36575820	9250	9250	9250	9250	0
403	20241120	120100	36575820	9250	9250	9250	9250	20
404	20241120	120000	36390820	9240	9240	9240	9240	241
405	20241120	115900	34163980	9240	9240	9240	9240	0
406	20241120	115800	34163980	9240	9240	9240	9240	0
407	20241120	115700	34163980	9240	9240	9240	9240	0
408	20241120	115600	34163980	9240	9240	9240	9240	0
409	20241120	115500	34163980	9240	9170	9240	9170	51
410	20241120	115400	33692930	9230	9230	9230	9230	0
411	20241120	115300	33692930	9230	9230	9230	9230	0
412	20241120	115200	33692930	9230	9230	9230	9230	0
413	20241120	115100	33692930	9230	9230	9230	9230	0
414	20241120	115000	33692930	9230	9230	9230	9230	0
415	20241120	114900	33692930	9230	9230	9230	9230	0
416	20241120	114800	33692930	9230	9230	9230	9230	50
417	20241120	114700	33231430	9230	9230	9230	9230	0
418	20241120	114600	33231430	9230	9220	9230	9220	169
419	20241120	114500	31673240	9210	9210	9210	9210	31
420	20241120	114400	31387730	9220	9220	9220	9220	0
421	20241120	114300	31387730	9220	9220	9220	9220	0
422	20241120	114200	31387730	9220	9220	9220	9220	0
423	20241120	114100	31387730	9220	9220	9220	9220	0
424	20241120	114000	31387730	9220	9220	9220	9220	0
425	20241120	113900	31387730	9220	9220	9220	9220	0
426	20241120	113800	31387730	9220	9220	9220	9220	0
427	20241120	113700	31387730	9220	9220	9220	9220	1
428	20241120	113600	31378510	9160	9160	9160	9160	0
429	20241120	113500	31378510	9160	9160	9160	9160	0
430	20241120	113400	31378510	9160	9170	9170	9160	200
431	20241120	113300	29545600	9230	9230	9230	9230	2
432	20241120	113200	29527140	9230	9230	9230	9230	0
433	20241120	113100	29527140	9230	9230	9230	9230	0
434	20241120	113000	29527140	9230	9230	9230	9230	115
435	20241120	112900	28465690	9230	9230	9230	9230	0
436	20241120	112800	28465690	9230	9230	9230	9230	0
437	20241120	112700	28465690	9230	9210	9230	9210	430
438	20241120	112600	24499290	9200	9200	9200	9200	100
439	20241120	112500	23579290	9200	9200	9200	9200	0
440	20241120	112400	23579290	9200	9200	9200	9200	0
441	20241120	112300	23579290	9200	9200	9200	9200	0
442	20241120	112200	23579290	9200	9200	9200	9200	0
443	20241120	112100	23579290	9200	9200	9200	9200	0
444	20241120	112000	23579290	9200	9200	9200	9200	0
445	20241120	111900	23579290	9200	9200	9200	9200	0
446	20241120	111800	23579290	9200	9190	9200	9190	194
447	20241120	111700	21795430	9190	9190	9190	9190	0
448	20241120	111600	21795430	9190	9190	9190	9190	1
449	20241120	111500	21786240	9190	9190	9190	9190	0
450	20241120	111400	21786240	9190	9190	9190	9190	0
451	20241120	111300	21786240	9190	9190	9190	9190	5
452	20241120	111200	21740290	9210	9210	9210	9210	0
453	20241120	111100	21740290	9210	9210	9210	9210	0
454	20241120	111000	21740290	9210	9210	9210	9210	0
455	20241120	110900	21740290	9210	9210	9210	9210	0
456	20241120	110800	21740290	9210	9210	9210	9210	0
457	20241120	110700	21740290	9210	9210	9210	9210	0
458	20241120	110600	21740290	9210	9210	9210	9210	0
459	20241120	110500	21740290	9210	9210	9210	9210	0
460	20241120	110400	21740290	9210	9210	9210	9210	0
461	20241120	110300	21740290	9210	9210	9210	9210	0
462	20241120	110200	21740290	9210	9210	9210	9210	0
463	20241120	110100	21740290	9210	9210	9210	9210	6
464	20241120	110000	21685030	9220	9220	9220	9220	0
465	20241120	105900	21685030	9220	9220	9220	9220	1
466	20241120	105800	21675810	9210	9210	9210	9210	0
467	20241120	105700	21675810	9210	9210	9210	9210	0
468	20241120	105600	21675810	9210	9210	9210	9210	0
469	20241120	105500	21675810	9210	9190	9210	9190	1000
470	20241120	105400	12469540	9190	9190	9190	9190	0
471	20241120	105300	12469540	9190	9190	9190	9190	0
472	20241120	105200	12469540	9190	9190	9190	9190	0
473	20241120	105100	12469540	9190	9190	9190	9190	0
474	20241120	105000	12469540	9190	9190	9190	9190	0
475	20241120	104900	12469540	9190	9190	9190	9190	0
476	20241120	104800	12469540	9190	9190	9190	9190	0
477	20241120	104700	12469540	9190	9190	9190	9190	1
478	20241120	104600	12460350	9150	9150	9150	9150	0
479	20241120	104500	12460350	9150	9150	9150	9150	423
480	20241120	104400	8589900	9150	9150	9150	9150	0
481	20241120	104300	8589900	9150	9150	9150	9150	1
482	20241120	104200	8580750	9140	9140	9140	9140	1
483	20241120	104100	8571610	9150	9150	9150	9150	4
484	20241120	104000	8535010	9150	9150	9150	9150	0
485	20241120	103900	8535010	9150	9150	9150	9150	0
486	20241120	103800	8535010	9150	9150	9150	9150	0
487	20241120	103700	8535010	9150	9140	9150	9140	10
488	20241120	103600	8443590	9130	9130	9130	9130	1
489	20241120	103500	8434460	9130	9130	9130	9130	0
490	20241120	103400	8434460	9130	9130	9130	9130	0
491	20241120	103300	8434460	9130	9130	9130	9130	0
492	20241120	103200	8434460	9130	9130	9130	9130	0
493	20241120	103100	8434460	9130	9130	9130	9130	0
494	20241120	103000	8434460	9130	9130	9130	9130	1
495	20241120	102900	8425330	9140	9140	9140	9140	1
496	20241120	102800	8416190	9130	9130	9130	9130	0
497	20241120	102700	8416190	9130	9130	9130	9130	0
498	20241120	102600	8416190	9130	9130	9130	9130	0
499	20241120	102500	8416190	9130	9130	9130	9130	0
500	20241120	102400	8416190	9130	9130	9130	9130	1
501	20241120	102300	8407060	9140	9140	9140	9140	0
502	20241120	102200	8407060	9140	9140	9140	9140	0
503	20241120	102100	8407060	9140	9140	9140	9140	1
504	20241120	102000	8397920	9120	9120	9120	9120	0
505	20241120	101900	8397920	9120	9120	9120	9120	0
506	20241120	101800	8397920	9120	9120	9120	9120	1
507	20241120	101700	8388800	9130	9130	9130	9130	0
508	20241120	101600	8388800	9130	9130	9130	9130	372
509	20241120	101500	4992440	9130	9130	9130	9130	43
510	20241120	101400	4599850	9130	9130	9130	9130	0
511	20241120	101300	4599850	9130	9130	9130	9130	0
512	20241120	101200	4599850	9130	9130	9130	9130	1
513	20241120	101100	4590720	9130	9130	9130	9130	0
514	20241120	101000	4590720	9130	9130	9130	9130	0
515	20241120	100900	4590720	9130	9130	9130	9130	0
516	20241120	100800	4590720	9130	9130	9130	9130	0
517	20241120	100700	4590720	9130	9130	9130	9130	0
518	20241120	100600	4590720	9130	9130	9130	9130	1
519	20241120	100500	4581590	9140	9140	9140	9140	1
520	20241120	100400	4572450	9140	9140	9140	9140	1
521	20241120	100300	4563310	9140	9140	9140	9140	0
522	20241120	100200	4563310	9140	9140	9140	9140	1
523	20241120	100100	4554170	9130	9130	9130	9130	0
524	20241120	100000	4554170	9130	9130	9130	9130	1
525	20241120	095900	4545040	9140	9140	9140	9140	0
526	20241120	095800	4545040	9140	9140	9140	9140	0
527	20241120	095700	4545040	9140	9140	9140	9140	1
528	20241120	095600	4535900	9130	9130	9130	9130	1
529	20241120	095500	4526770	9140	9140	9140	9140	0
530	20241120	095400	4526770	9140	9140	9140	9140	0
531	20241120	095300	4526770	9140	9140	9140	9140	6
532	20241120	095200	4471930	9140	9140	9140	9140	0
533	20241120	095100	4471930	9140	9140	9140	9140	0
534	20241120	095000	4471930	9140	9140	9140	9140	0
535	20241120	094900	4471930	9140	9140	9140	9140	0
536	20241120	094800	4471930	9140	9140	9140	9140	0
537	20241120	094700	4471930	9140	9140	9140	9140	0
538	20241120	094600	4471930	9140	9140	9140	9140	0
539	20241120	094500	4471930	9140	9140	9140	9140	0
540	20241120	094400	4471930	9140	9140	9140	9140	58
541	20241120	094300	3941810	9140	9140	9140	9140	43
542	20241120	094200	3548790	9210	9210	9210	9210	0
543	20241120	094100	3548790	9210	9210	9210	9210	1
544	20241120	094000	3539580	9170	9170	9170	9170	11
545	20241120	093900	3438710	9210	9210	9210	9210	0
546	20241120	093800	3438710	9210	9210	9210	9210	0
547	20241120	093700	3438710	9210	9210	9210	9210	0
548	20241120	093600	3438710	9210	9210	9210	9210	0
549	20241120	093500	3438710	9210	9210	9210	9210	0
550	20241120	093400	3438710	9210	9210	9210	9210	1
551	20241120	093300	3429500	9170	9170	9170	9170	0
552	20241120	093200	3429500	9170	9170	9170	9170	0
553	20241120	093100	3429500	9170	9170	9170	9170	11
554	20241120	093000	3328630	9200	9200	9200	9200	0
555	20241120	092900	3328630	9200	9190	9200	9190	96
556	20241120	092800	2445970	9180	9170	9180	9170	82
557	20241120	092700	1693990	9170	9170	9170	9170	0
558	20241120	092600	1693990	9170	9170	9170	9170	0
559	20241120	092500	1693990	9170	9170	9170	9170	0
560	20241120	092400	1693990	9170	9170	9170	9170	0
561	20241120	092300	1693990	9170	9170	9170	9170	0
562	20241120	092200	1693990	9170	9170	9170	9170	0
563	20241120	092100	1693990	9170	9170	9170	9170	0
564	20241120	092000	1693990	9170	9170	9170	9170	0
565	20241120	091900	1693990	9170	9170	9170	9170	0
566	20241120	091800	1693990	9170	9170	9170	9170	0
567	20241120	091700	1693990	9170	9170	9170	9170	0
568	20241120	091600	1693990	9170	9170	9170	9170	0
569	20241120	091500	1693990	9170	9170	9170	9170	0
570	20241120	091400	1693990	9170	9170	9170	9170	0
571	20241120	091300	1693990	9170	9170	9170	9170	0
572	20241120	091200	1693990	9170	9170	9170	9170	1
573	20241120	091100	1684820	9110	9110	9110	9110	0
574	20241120	091000	1684820	9110	9110	9110	9110	0
575	20241120	090900	1684820	9110	9110	9110	9110	2
576	20241120	090800	1666600	9130	9110	9130	9100	180
577	20241120	090700	27390	9130	9130	9130	9130	0
578	20241120	090600	27390	9130	9130	9130	9130	0
579	20241120	090500	27390	9130	9130	9130	9130	0
580	20241120	090400	27390	9130	9130	9130	9130	0
581	20241120	090300	27390	9130	9130	9130	9130	0
582	20241120	090200	27390	9130	9130	9130	9130	0
583	20241120	090100	27390	9130	9130	9130	9130	0
584	20241120	090000	27390	9130	9130	9130	9130	3