KissMeData/109740/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201000	74338485	5060	5060	5060	5060	1735
3	20241120	200900	74338485	5060	5060	5060	5060	0
4	20241120	200800	74338485	5060	5060	5060	5060	0
5	20241120	200700	74338485	5060	5060	5060	5060	0
6	20241120	200600	74338485	5060	5060	5060	5060	0
7	20241120	200500	74338485	5060	5060	5060	5060	0
8	20241120	200400	74338485	5060	5060	5060	5060	0
9	20241120	200300	74338485	5060	5060	5060	5060	0
10	20241120	200200	74338485	5060	5060	5060	5060	0
11	20241120	200100	74338485	5060	5060	5060	5060	0
12	20241120	200000	74338485	5060	5060	5060	5060	0
13	20241120	195900	74338485	5060	5060	5060	5060	0
14	20241120	195800	74338485	5060	5060	5060	5060	0
15	20241120	195700	74338485	5060	5060	5060	5060	0
16	20241120	195600	74338485	5060	5060	5060	5060	0
17	20241120	195500	74338485	5060	5060	5060	5060	0
18	20241120	195400	74338485	5060	5060	5060	5060	0
19	20241120	195300	74338485	5060	5060	5060	5060	0
20	20241120	195200	74338485	5060	5060	5060	5060	0
21	20241120	195100	74338485	5060	5060	5060	5060	0
22	20241120	195000	74338485	5060	5060	5060	5060	0
23	20241120	194900	74338485	5060	5060	5060	5060	0
24	20241120	194800	74338485	5060	5060	5060	5060	0
25	20241120	194700	74338485	5060	5060	5060	5060	0
26	20241120	194600	74338485	5060	5060	5060	5060	0
27	20241120	194500	74338485	5060	5060	5060	5060	0
28	20241120	194400	74338485	5060	5060	5060	5060	0
29	20241120	194300	74338485	5060	5060	5060	5060	0
30	20241120	194200	74338485	5060	5060	5060	5060	0
31	20241120	194100	74338485	5060	5060	5060	5060	0
32	20241120	194000	74338485	5060	5060	5060	5060	1735
33	20241120	193900	74338485	5060	5060	5060	5060	0
34	20241120	193800	74338485	5060	5060	5060	5060	0
35	20241120	193700	74338485	5060	5060	5060	5060	0
36	20241120	193600	74338485	5060	5060	5060	5060	0
37	20241120	193500	74338485	5060	5060	5060	5060	0
38	20241120	193400	74338485	5060	5060	5060	5060	0
39	20241120	193300	74338485	5060	5060	5060	5060	0
40	20241120	193200	74338485	5060	5060	5060	5060	0
41	20241120	193100	74338485	5060	5060	5060	5060	0
42	20241120	193000	74338485	5060	5060	5060	5060	0
43	20241120	192900	74338485	5060	5060	5060	5060	0
44	20241120	192800	74338485	5060	5060	5060	5060	0
45	20241120	192700	74338485	5060	5060	5060	5060	0
46	20241120	192600	74338485	5060	5060	5060	5060	0
47	20241120	192500	74338485	5060	5060	5060	5060	0
48	20241120	192400	74338485	5060	5060	5060	5060	0
49	20241120	192300	74338485	5060	5060	5060	5060	0
50	20241120	192200	74338485	5060	5060	5060	5060	0
51	20241120	192100	74338485	5060	5060	5060	5060	0
52	20241120	192000	74338485	5060	5060	5060	5060	0
53	20241120	191900	74338485	5060	5060	5060	5060	0
54	20241120	191800	74338485	5060	5060	5060	5060	0
55	20241120	191700	74338485	5060	5060	5060	5060	0
56	20241120	191600	74338485	5060	5060	5060	5060	0
57	20241120	191500	74338485	5060	5060	5060	5060	0
58	20241120	191400	74338485	5060	5060	5060	5060	0
59	20241120	191300	74338485	5060	5060	5060	5060	0
60	20241120	191200	74338485	5060	5060	5060	5060	0
61	20241120	191100	74338485	5060	5060	5060	5060	0
62	20241120	191000	74338485	5060	5060	5060	5060	1735
63	20241120	190900	74338485	5060	5060	5060	5060	0
64	20241120	190800	74338485	5060	5060	5060	5060	0
65	20241120	190700	74338485	5060	5060	5060	5060	0
66	20241120	190600	74338485	5060	5060	5060	5060	0
67	20241120	190500	74338485	5060	5060	5060	5060	0
68	20241120	190400	74338485	5060	5060	5060	5060	0
69	20241120	190300	74338485	5060	5060	5060	5060	0
70	20241120	190200	74338485	5060	5060	5060	5060	0
71	20241120	190100	74338485	5060	5060	5060	5060	0
72	20241120	190000	74338485	5060	5060	5060	5060	0
73	20241120	185900	74338485	5060	5060	5060	5060	0
74	20241120	185800	74338485	5060	5060	5060	5060	0
75	20241120	185700	74338485	5060	5060	5060	5060	0
76	20241120	185600	74338485	5060	5060	5060	5060	0
77	20241120	185500	74338485	5060	5060	5060	5060	0
78	20241120	185400	74338485	5060	5060	5060	5060	0
79	20241120	185300	74338485	5060	5060	5060	5060	0
80	20241120	185200	74338485	5060	5060	5060	5060	0
81	20241120	185100	74338485	5060	5060	5060	5060	0
82	20241120	185000	74338485	5060	5060	5060	5060	0
83	20241120	184900	74338485	5060	5060	5060	5060	0
84	20241120	184800	74338485	5060	5060	5060	5060	0
85	20241120	184700	74338485	5060	5060	5060	5060	0
86	20241120	184600	74338485	5060	5060	5060	5060	0
87	20241120	184500	74338485	5060	5060	5060	5060	0
88	20241120	184400	74338485	5060	5060	5060	5060	0
89	20241120	184300	74338485	5060	5060	5060	5060	0
90	20241120	184200	74338485	5060	5060	5060	5060	0
91	20241120	184100	74338485	5060	5060	5060	5060	0
92	20241120	184000	74338485	5060	5060	5060	5060	1735
93	20241120	183900	74338485	5060	5060	5060	5060	0
94	20241120	183800	74338485	5060	5060	5060	5060	0
95	20241120	183700	74338485	5060	5060	5060	5060	0
96	20241120	183600	74338485	5060	5060	5060	5060	0
97	20241120	183500	74338485	5060	5060	5060	5060	0
98	20241120	183400	74338485	5060	5060	5060	5060	0
99	20241120	183300	74338485	5060	5060	5060	5060	0
100	20241120	183200	74338485	5060	5060	5060	5060	0
101	20241120	183100	74338485	5060	5060	5060	5060	0
102	20241120	183000	74338485	5060	5060	5060	5060	0
103	20241120	182900	74338485	5060	5060	5060	5060	0
104	20241120	182800	74338485	5060	5060	5060	5060	0
105	20241120	182700	74338485	5060	5060	5060	5060	0
106	20241120	182600	74338485	5060	5060	5060	5060	0
107	20241120	182500	74338485	5060	5060	5060	5060	0
108	20241120	182400	74338485	5060	5060	5060	5060	0
109	20241120	182300	74338485	5060	5060	5060	5060	0
110	20241120	182200	74338485	5060	5060	5060	5060	0
111	20241120	182100	74338485	5060	5060	5060	5060	0
112	20241120	182000	74338485	5060	5060	5060	5060	0
113	20241120	181900	74338485	5060	5060	5060	5060	0
114	20241120	181800	74338485	5060	5060	5060	5060	0
115	20241120	181700	74338485	5060	5060	5060	5060	0
116	20241120	181600	74338485	5060	5060	5060	5060	0
117	20241120	181500	74338485	5060	5060	5060	5060	0
118	20241120	181400	74338485	5060	5060	5060	5060	0
119	20241120	181300	74338485	5060	5060	5060	5060	0
120	20241120	181200	74338485	5060	5060	5060	5060	0
121	20241120	181100	74338485	5060	5060	5060	5060	0
122	20241120	181000	74338485	5060	5060	5060	5060	1735
123	20241120	180900	74338485	5060	5060	5060	5060	0
124	20241120	180800	74338485	5060	5060	5060	5060	0
125	20241120	180700	74338485	5060	5060	5060	5060	0
126	20241120	180600	74338485	5060	5060	5060	5060	0
127	20241120	180500	74338485	5060	5060	5060	5060	0
128	20241120	180400	74338485	5060	5060	5060	5060	0
129	20241120	180300	74338485	5060	5060	5060	5060	0
130	20241120	180200	74338485	5060	5060	5060	5060	0
131	20241120	180100	74338485	5060	5060	5060	5060	0
132	20241120	180000	74338485	5060	5060	5060	5060	0
133	20241120	175900	74338485	5060	5060	5060	5060	0
134	20241120	175800	74338485	5060	5060	5060	5060	0
135	20241120	175700	74338485	5060	5060	5060	5060	0
136	20241120	175600	74338485	5060	5060	5060	5060	0
137	20241120	175500	74338485	5060	5060	5060	5060	0
138	20241120	175400	74338485	5060	5060	5060	5060	0
139	20241120	175300	74338485	5060	5060	5060	5060	0
140	20241120	175200	74338485	5060	5060	5060	5060	0
141	20241120	175100	74338485	5060	5060	5060	5060	0
142	20241120	175000	74338485	5060	5060	5060	5060	0
143	20241120	174900	74338485	5060	5060	5060	5060	0
144	20241120	174800	74338485	5060	5060	5060	5060	0
145	20241120	174700	74338485	5060	5060	5060	5060	0
146	20241120	174600	74338485	5060	5060	5060	5060	0
147	20241120	174500	74338485	5060	5060	5060	5060	0
148	20241120	174400	74338485	5060	5060	5060	5060	0
149	20241120	174300	74338485	5060	5060	5060	5060	0
150	20241120	174200	74338485	5060	5060	5060	5060	0
151	20241120	174100	74338485	5060	5060	5060	5060	0
152	20241120	174000	74338485	5060	5060	5060	5060	1735
153	20241120	173900	74338485	5060	5060	5060	5060	0
154	20241120	173800	74338485	5060	5060	5060	5060	0
155	20241120	173700	74338485	5060	5060	5060	5060	0
156	20241120	173600	74338485	5060	5060	5060	5060	0
157	20241120	173500	74338485	5060	5060	5060	5060	0
158	20241120	173400	74338485	5060	5060	5060	5060	0
159	20241120	173300	74338485	5060	5060	5060	5060	0
160	20241120	173200	74338485	5060	5060	5060	5060	0
161	20241120	173100	74338485	5060	5060	5060	5060	0
162	20241120	173000	74338485	5060	5060	5060	5060	0
163	20241120	172900	74338485	5060	5060	5060	5060	0
164	20241120	172800	74338485	5060	5060	5060	5060	0
165	20241120	172700	74338485	5060	5060	5060	5060	0
166	20241120	172600	74338485	5060	5060	5060	5060	0
167	20241120	172500	74338485	5060	5060	5060	5060	0
168	20241120	172400	74338485	5060	5060	5060	5060	0
169	20241120	172300	74338485	5060	5060	5060	5060	0
170	20241120	172200	74338485	5060	5060	5060	5060	0
171	20241120	172100	74338485	5060	5060	5060	5060	0
172	20241120	172000	74338485	5060	5060	5060	5060	0
173	20241120	171900	74338485	5060	5060	5060	5060	0
174	20241120	171800	74338485	5060	5060	5060	5060	0
175	20241120	171700	74338485	5060	5060	5060	5060	0
176	20241120	171600	74338485	5060	5060	5060	5060	0
177	20241120	171500	74338485	5060	5060	5060	5060	0
178	20241120	171400	74338485	5060	5060	5060	5060	0
179	20241120	171300	74338485	5060	5060	5060	5060	0
180	20241120	171200	74338485	5060	5060	5060	5060	0
181	20241120	171100	74338485	5060	5060	5060	5060	0
182	20241120	171000	74338485	5060	5060	5060	5060	1735
183	20241120	170900	74338485	5060	5060	5060	5060	0
184	20241120	170800	74338485	5060	5060	5060	5060	0
185	20241120	170700	74338485	5060	5060	5060	5060	0
186	20241120	170600	74338485	5060	5060	5060	5060	0
187	20241120	170500	74338485	5060	5060	5060	5060	0
188	20241120	170400	74338485	5060	5060	5060	5060	0
189	20241120	170300	74338485	5060	5060	5060	5060	0
190	20241120	170200	74338485	5060	5060	5060	5060	0
191	20241120	170100	74338485	5060	5060	5060	5060	0
192	20241120	170000	74338485	5060	5060	5060	5060	0
193	20241120	165900	74338485	5060	5060	5060	5060	0
194	20241120	165800	74338485	5060	5060	5060	5060	0
195	20241120	165700	74338485	5060	5060	5060	5060	0
196	20241120	165600	74338485	5060	5060	5060	5060	0
197	20241120	165500	74338485	5060	5060	5060	5060	0
198	20241120	165400	74338485	5060	5060	5060	5060	0
199	20241120	165300	74338485	5060	5060	5060	5060	0
200	20241120	165200	74338485	5060	5060	5060	5060	0
201	20241120	165100	74338485	5060	5060	5060	5060	0
202	20241120	165000	74338485	5060	5060	5060	5060	0
203	20241120	164900	74338485	5060	5060	5060	5060	0
204	20241120	164800	74338485	5060	5060	5060	5060	0
205	20241120	164700	74338485	5060	5060	5060	5060	0
206	20241120	164600	74338485	5060	5060	5060	5060	0
207	20241120	164500	74338485	5060	5060	5060	5060	0
208	20241120	164400	74338485	5060	5060	5060	5060	0
209	20241120	164300	74338485	5060	5060	5060	5060	0
210	20241120	164200	74338485	5060	5060	5060	5060	0
211	20241120	164100	74338485	5060	5060	5060	5060	0
212	20241120	164000	74338485	5060	5060	5060	5060	1735
213	20241120	163900	74338485	5060	5060	5060	5060	0
214	20241120	163800	74338485	5060	5060	5060	5060	0
215	20241120	163700	74338485	5060	5060	5060	5060	0
216	20241120	163600	74338485	5060	5060	5060	5060	0
217	20241120	163500	74338485	5060	5060	5060	5060	0
218	20241120	163400	74338485	5060	5060	5060	5060	0
219	20241120	163300	74338485	5060	5060	5060	5060	0
220	20241120	163200	74338485	5060	5060	5060	5060	0
221	20241120	163100	74338485	5060	5060	5060	5060	0
222	20241120	163000	74338485	5060	5060	5060	5060	0
223	20241120	162900	74338485	5060	5060	5060	5060	0
224	20241120	162800	74338485	5060	5060	5060	5060	0
225	20241120	162700	74338485	5060	5060	5060	5060	0
226	20241120	162600	74338485	5060	5060	5060	5060	0
227	20241120	162500	74338485	5060	5060	5060	5060	0
228	20241120	162400	74338485	5060	5060	5060	5060	0
229	20241120	162300	74338485	5060	5060	5060	5060	0
230	20241120	162200	74338485	5060	5060	5060	5060	0
231	20241120	162100	74338485	5060	5060	5060	5060	0
232	20241120	162000	74338485	5060	5060	5060	5060	0
233	20241120	161900	74338485	5060	5060	5060	5060	0
234	20241120	161800	74338485	5060	5060	5060	5060	0
235	20241120	161700	74338485	5060	5060	5060	5060	0
236	20241120	161600	74338485	5060	5060	5060	5060	0
237	20241120	161500	74338485	5060	5060	5060	5060	0
238	20241120	161400	74338485	5060	5060	5060	5060	0
239	20241120	161300	74338485	5060	5060	5060	5060	0
240	20241120	161200	74338485	5060	5060	5060	5060	0
241	20241120	161100	74338485	5060	5060	5060	5060	0
242	20241120	161000	74338485	5060	5060	5060	5060	1735
243	20241120	160900	74338485	5060	5060	5060	5060	0
244	20241120	160800	74338485	5060	5060	5060	5060	0
245	20241120	160700	74338485	5060	5060	5060	5060	0
246	20241120	160600	74338485	5060	5060	5060	5060	0
247	20241120	160500	74338485	5060	5060	5060	5060	0
248	20241120	160400	74338485	5060	5060	5060	5060	0
249	20241120	160300	74338485	5060	5060	5060	5060	0
250	20241120	160200	74338485	5060	5060	5060	5060	0
251	20241120	160100	74338485	5060	5060	5060	5060	0
252	20241120	160000	74338485	5060	5060	5060	5060	0
253	20241120	155900	74338485	5060	5060	5060	5060	0
254	20241120	155800	74338485	5060	5060	5060	5060	0
255	20241120	155700	74338485	5060	5060	5060	5060	0
256	20241120	155600	74338485	5060	5060	5060	5060	0
257	20241120	155500	74338485	5060	5060	5060	5060	0
258	20241120	155400	74338485	5060	5060	5060	5060	0
259	20241120	155300	74338485	5060	5060	5060	5060	0
260	20241120	155200	74338485	5060	5060	5060	5060	0
261	20241120	155100	74338485	5060	5060	5060	5060	0
262	20241120	155000	74338485	5060	5060	5060	5060	0
263	20241120	154900	74338485	5060	5060	5060	5060	0
264	20241120	154800	74338485	5060	5060	5060	5060	0
265	20241120	154700	74338485	5060	5060	5060	5060	0
266	20241120	154600	74338485	5060	5060	5060	5060	0
267	20241120	154500	74338485	5060	5060	5060	5060	0
268	20241120	154400	74338485	5060	5060	5060	5060	0
269	20241120	154300	74338485	5060	5060	5060	5060	0
270	20241120	154200	74338485	5060	5060	5060	5060	0
271	20241120	154100	74338485	5060	5060	5060	5060	0
272	20241120	154000	74338485	5060	5060	5060	5060	1735
273	20241120	153900	74338485	5060	5060	5060	5060	0
274	20241120	153800	74338485	5060	5060	5060	5060	0
275	20241120	153700	74338485	5060	5060	5060	5060	0
276	20241120	153600	74338485	5060	5060	5060	5060	0
277	20241120	153500	74338485	5060	5060	5060	5060	0
278	20241120	153400	74338485	5060	5060	5060	5060	0
279	20241120	153300	74338485	5060	5060	5060	5060	0
280	20241120	153200	74338485	5060	5060	5060	5060	0
281	20241120	153100	74338485	5060	5060	5060	5060	0
282	20241120	153000	74338485	5060	5060	5060	5060	1735
283	20241120	152900	65559385	4985	4985	4985	4985	0
284	20241120	152800	65559385	4985	4985	4985	4985	0
285	20241120	152700	65559385	4985	4985	4985	4985	0
286	20241120	152600	65559385	4985	4985	4985	4985	0
287	20241120	152500	65559385	4985	4985	4985	4985	0
288	20241120	152400	65559385	4985	4985	4985	4985	0
289	20241120	152300	65559385	4985	4985	4985	4985	0
290	20241120	152200	65559385	4985	4985	4985	4985	0
291	20241120	152100	65559385	4985	4985	4985	4985	0
292	20241120	152000	65559385	4985	4985	4985	4985	0
293	20241120	151900	65559385	4985	4985	4985	4985	0
294	20241120	151800	65559385	4985	4985	4985	4985	9
295	20241120	151700	65514520	4990	4990	4990	4990	0
296	20241120	151600	65514520	4990	4990	4990	4990	0
297	20241120	151500	65514520	4990	4990	4990	4990	0
298	20241120	151400	65514520	4990	4955	4990	4950	58
299	20241120	151300	65227255	5000	5000	5000	5000	0
300	20241120	151200	65227255	5000	5000	5000	5000	0
301	20241120	151100	65227255	5000	5000	5000	5000	0
302	20241120	151000	65227255	5000	4955	5000	4955	364
303	20241120	150900	63422485	4910	4960	4960	4910	31
304	20241120	150800	63269230	5010	5010	5010	5010	0
305	20241120	150700	63269230	5010	5010	5010	5010	0
306	20241120	150600	63269230	5010	5010	5010	5010	0
307	20241120	150500	63269230	5010	5010	5010	5010	0
308	20241120	150400	63269230	5010	5010	5010	5010	0
309	20241120	150300	63269230	5010	5010	5010	5010	0
310	20241120	150200	63269230	5010	5010	5010	5010	0
311	20241120	150100	63269230	5010	5010	5010	5010	0
312	20241120	150000	63269230	5010	5010	5010	5010	0
313	20241120	145900	63269230	5010	5010	5010	5010	0
314	20241120	145800	63269230	5010	5010	5010	5010	0
315	20241120	145700	63269230	5010	5010	5010	5010	0
316	20241120	145600	63269230	5010	4965	5010	4955	53
317	20241120	145500	63006490	5010	5010	5010	5010	0
318	20241120	145400	63006490	5010	5010	5010	5010	8
319	20241120	145300	62966410	5010	5010	5010	5010	0
320	20241120	145200	62966410	5010	4980	5040	4970	78
321	20241120	145100	62576270	4955	4955	4955	4955	1846
322	20241120	145000	53429340	4780	4780	4780	4780	0
323	20241120	144900	53429340	4780	5040	5040	4780	1335
324	20241120	144800	46766080	5050	5050	5050	5050	0
325	20241120	144700	46766080	5050	5050	5050	5050	0
326	20241120	144600	46766080	5050	5050	5050	5050	0
327	20241120	144500	46766080	5050	5050	5050	5050	0
328	20241120	144400	46766080	5050	5050	5050	5050	0
329	20241120	144300	46766080	5050	5050	5050	5050	0
330	20241120	144200	46766080	5050	5050	5050	5050	0
331	20241120	144100	46766080	5050	5050	5050	5050	0
332	20241120	144000	46766080	5050	5050	5050	5050	0
333	20241120	143900	46766080	5050	5050	5050	5050	0
334	20241120	143800	46766080	5050	5050	5050	5050	0
335	20241120	143700	46766080	5050	5050	5050	5050	0
336	20241120	143600	46766080	5050	5050	5050	5050	0
337	20241120	143500	46766080	5050	5050	5050	5050	0
338	20241120	143400	46766080	5050	5050	5050	5050	0
339	20241120	143300	46766080	5050	5050	5050	5050	0
340	20241120	143200	46766080	5050	5050	5050	5050	0
341	20241120	143100	46766080	5050	5050	5050	5050	0
342	20241120	143000	46766080	5050	5050	5050	5050	0
343	20241120	142900	46766080	5050	5050	5050	5050	96
344	20241120	142800	46281280	5050	5050	5050	5050	555
345	20241120	142700	43478530	5050	5050	5050	5050	0
346	20241120	142600	43478530	5050	5050	5050	5050	0
347	20241120	142500	43478530	5050	5050	5050	5050	0
348	20241120	142400	43478530	5050	5050	5050	5050	0
349	20241120	142300	43478530	5050	5050	5050	5050	0
350	20241120	142200	43478530	5050	5050	5050	5050	1
351	20241120	142100	43473480	5060	5060	5060	5060	0
352	20241120	142000	43473480	5060	5060	5060	5060	0
353	20241120	141900	43473480	5060	5060	5060	5060	0
354	20241120	141800	43473480	5060	5060	5060	5060	0
355	20241120	141700	43473480	5060	5060	5060	5060	0
356	20241120	141600	43473480	5060	5060	5060	5060	0
357	20241120	141500	43473480	5060	5060	5060	5060	0
358	20241120	141400	43473480	5060	5060	5060	5060	0
359	20241120	141300	43473480	5060	5060	5060	5060	0
360	20241120	141200	43473480	5060	5060	5060	5060	1
361	20241120	141100	43468420	5050	5050	5050	5050	0
362	20241120	141000	43468420	5050	5050	5050	5050	0
363	20241120	140900	43468420	5050	5050	5050	5050	0
364	20241120	140800	43468420	5050	5050	5050	5050	0
365	20241120	140700	43468420	5050	5050	5050	5050	0
366	20241120	140600	43468420	5050	5050	5050	5050	0
367	20241120	140500	43468420	5050	5050	5050	5050	0
368	20241120	140400	43468420	5050	5050	5050	5050	31
369	20241120	140300	43311870	5050	5050	5050	5050	0
370	20241120	140200	43311870	5050	5050	5050	5050	0
371	20241120	140100	43311870	5050	5050	5050	5050	0
372	20241120	140000	43311870	5050	5050	5050	5050	0
373	20241120	135900	43311870	5050	5050	5050	5050	0
374	20241120	135800	43311870	5050	5050	5050	5050	4338
375	20241120	135700	21404970	5060	5060	5060	5060	0
376	20241120	135600	21404970	5060	5060	5060	5060	0
377	20241120	135500	21404970	5060	5060	5060	5060	0
378	20241120	135400	21404970	5060	5060	5060	5060	0
379	20241120	135300	21404970	5060	5060	5060	5060	0
380	20241120	135200	21404970	5060	5060	5060	5060	0
381	20241120	135100	21404970	5060	5060	5060	5060	0
382	20241120	135000	21404970	5060	5060	5060	5060	0
383	20241120	134900	21404970	5060	5060	5060	5060	0
384	20241120	134800	21404970	5060	5060	5060	5060	0
385	20241120	134700	21404970	5060	5060	5060	5060	0
386	20241120	134600	21404970	5060	5060	5060	5060	0
387	20241120	134500	21404970	5060	5060	5060	5060	0
388	20241120	134400	21404970	5060	5060	5060	5060	0
389	20241120	134300	21404970	5060	5060	5060	5060	0
390	20241120	134200	21404970	5060	5060	5060	5060	1
391	20241120	134100	21399910	5050	5050	5050	5050	100
392	20241120	134000	20894910	5060	5060	5060	5060	0
393	20241120	133900	20894910	5060	5060	5060	5060	0
394	20241120	133800	20894910	5060	5060	5060	5060	0
395	20241120	133700	20894910	5060	5060	5060	5060	0
396	20241120	133600	20894910	5060	5060	5060	5060	0
397	20241120	133500	20894910	5060	5060	5060	5060	0
398	20241120	133400	20894910	5060	5060	5060	5060	0
399	20241120	133300	20894910	5060	5060	5060	5060	0
400	20241120	133200	20894910	5060	5060	5060	5060	0
401	20241120	133100	20894910	5060	5060	5060	5060	0
402	20241120	133000	20894910	5060	5060	5060	5060	0
403	20241120	132900	20894910	5060	5060	5060	5060	0
404	20241120	132800	20894910	5060	5060	5060	5060	0
405	20241120	132700	20894910	5060	5060	5060	5060	0
406	20241120	132600	20894910	5060	5060	5060	5060	0
407	20241120	132500	20894910	5060	5060	5060	5060	0
408	20241120	132400	20894910	5060	5060	5060	5060	0
409	20241120	132300	20894910	5060	5060	5060	5060	0
410	20241120	132200	20894910	5060	5060	5060	5060	0
411	20241120	132100	20894910	5060	5060	5060	5060	0
412	20241120	132000	20894910	5060	5060	5060	5060	0
413	20241120	131900	20894910	5060	5060	5060	5060	0
414	20241120	131800	20894910	5060	5060	5060	5060	0
415	20241120	131700	20894910	5060	5060	5060	5060	0
416	20241120	131600	20894910	5060	5060	5060	5060	0
417	20241120	131500	20894910	5060	5060	5060	5060	0
418	20241120	131400	20894910	5060	5060	5060	5060	0
419	20241120	131300	20894910	5060	5060	5060	5060	0
420	20241120	131200	20894910	5060	5060	5060	5060	0
421	20241120	131100	20894910	5060	5060	5060	5060	0
422	20241120	131000	20894910	5060	5060	5060	5060	0
423	20241120	130900	20894910	5060	5060	5060	5060	0
424	20241120	130800	20894910	5060	5060	5060	5060	0
425	20241120	130700	20894910	5060	5060	5060	5060	0
426	20241120	130600	20894910	5060	5060	5060	5060	0
427	20241120	130500	20894910	5060	5060	5060	5060	0
428	20241120	130400	20894910	5060	5060	5060	5060	0
429	20241120	130300	20894910	5060	5060	5060	5060	100
430	20241120	130200	20388910	5060	5060	5060	5060	0
431	20241120	130100	20388910	5060	5060	5060	5060	0
432	20241120	130000	20388910	5060	5060	5060	5060	0
433	20241120	125900	20388910	5060	5060	5060	5060	0
434	20241120	125800	20388910	5060	5060	5060	5060	0
435	20241120	125700	20388910	5060	5060	5060	5060	0
436	20241120	125600	20388910	5060	5050	5060	5050	201
437	20241120	125500	19373850	5060	5060	5060	5060	0
438	20241120	125400	19373850	5060	5060	5060	5060	0
439	20241120	125300	19373850	5060	5060	5060	5060	0
440	20241120	125200	19373850	5060	5060	5060	5060	0
441	20241120	125100	19373850	5060	5060	5060	5060	0
442	20241120	125000	19373850	5060	5060	5060	5060	0
443	20241120	124900	19373850	5060	5060	5060	5060	0
444	20241120	124800	19373850	5060	5060	5060	5060	0
445	20241120	124700	19373850	5060	5060	5060	5060	0
446	20241120	124600	19373850	5060	5060	5060	5060	0
447	20241120	124500	19373850	5060	5060	5060	5060	0
448	20241120	124400	19373850	5060	5060	5060	5060	0
449	20241120	124300	19373850	5060	5060	5060	5060	0
450	20241120	124200	19373850	5060	5060	5060	5060	0
451	20241120	124100	19373850	5060	5060	5060	5060	0
452	20241120	124000	19373850	5060	5060	5060	5060	0
453	20241120	123900	19373850	5060	5060	5060	5060	0
454	20241120	123800	19373850	5060	5060	5060	5060	0
455	20241120	123700	19373850	5060	5050	5060	5050	116
456	20241120	123600	18788040	5060	5060	5060	5060	0
457	20241120	123500	18788040	5060	5060	5060	5060	1
458	20241120	123400	18782980	5050	5050	5050	5050	96
459	20241120	123300	18298180	5060	5060	5060	5060	0
460	20241120	123200	18298180	5060	5060	5060	5060	0
461	20241120	123100	18298180	5060	5060	5060	5060	0
462	20241120	123000	18298180	5060	5060	5060	5060	0
463	20241120	122900	18298180	5060	5060	5060	5060	0
464	20241120	122800	18298180	5060	5060	5060	5060	0
465	20241120	122700	18298180	5060	5060	5060	5060	0
466	20241120	122600	18298180	5060	5060	5060	5060	0
467	20241120	122500	18298180	5060	5060	5060	5060	0
468	20241120	122400	18298180	5060	5060	5060	5060	1
469	20241120	122300	18293120	5050	5050	5050	5050	0
470	20241120	122200	18293120	5050	5050	5050	5050	0
471	20241120	122100	18293120	5050	5050	5050	5050	0
472	20241120	122000	18293120	5050	5050	5050	5050	0
473	20241120	121900	18293120	5050	5050	5050	5050	0
474	20241120	121800	18293120	5050	5050	5050	5050	0
475	20241120	121700	18293120	5050	5050	5050	5050	0
476	20241120	121600	18293120	5050	5050	5050	5050	0
477	20241120	121500	18293120	5050	5050	5050	5050	0
478	20241120	121400	18293120	5050	5050	5050	5050	0
479	20241120	121300	18293120	5050	5050	5050	5050	0
480	20241120	121200	18293120	5050	5050	5050	5050	0
481	20241120	121100	18293120	5050	5050	5050	5050	1
482	20241120	121000	18288070	5060	5060	5060	5060	0
483	20241120	120900	18288070	5060	5060	5060	5060	0
484	20241120	120800	18288070	5060	5060	5060	5060	0
485	20241120	120700	18288070	5060	5060	5060	5060	0
486	20241120	120600	18288070	5060	5060	5060	5060	0
487	20241120	120500	18288070	5060	5060	5060	5060	0
488	20241120	120400	18288070	5060	5060	5060	5060	0
489	20241120	120300	18288070	5060	5060	5060	5060	0
490	20241120	120200	18288070	5060	5060	5060	5060	0
491	20241120	120100	18288070	5060	5060	5060	5060	0
492	20241120	120000	18288070	5060	5060	5060	5060	0
493	20241120	115900	18288070	5060	5060	5060	5060	0
494	20241120	115800	18288070	5060	5060	5060	5060	0
495	20241120	115700	18288070	5060	5060	5060	5060	0
496	20241120	115600	18288070	5060	5060	5060	5060	0
497	20241120	115500	18288070	5060	5060	5060	5060	0
498	20241120	115400	18288070	5060	5060	5060	5060	0
499	20241120	115300	18288070	5060	5060	5060	5060	0
500	20241120	115200	18288070	5060	5060	5060	5060	0
501	20241120	115100	18288070	5060	5060	5060	5060	0
502	20241120	115000	18288070	5060	5060	5060	5060	1
503	20241120	114900	18283010	5040	5040	5040	5040	0
504	20241120	114800	18283010	5040	5040	5040	5040	500
505	20241120	114700	15763010	5040	5040	5040	5040	900
506	20241120	114600	11227010	5060	5060	5060	5060	0
507	20241120	114500	11227010	5060	5060	5060	5060	0
508	20241120	114400	11227010	5060	5060	5060	5060	0
509	20241120	114300	11227010	5060	5060	5060	5060	1
510	20241120	114200	11221950	5050	5050	5050	5050	0
511	20241120	114100	11221950	5050	5050	5050	5050	0
512	20241120	114000	11221950	5050	5050	5050	5050	0
513	20241120	113900	11221950	5050	5050	5050	5050	0
514	20241120	113800	11221950	5050	5050	5050	5050	0
515	20241120	113700	11221950	5050	5050	5050	5050	0
516	20241120	113600	11221950	5050	5050	5050	5050	0
517	20241120	113500	11221950	5050	5050	5050	5050	0
518	20241120	113400	11221950	5050	5050	5050	5050	0
519	20241120	113300	11221950	5050	5050	5050	5050	0
520	20241120	113200	11221950	5050	5050	5050	5050	0
521	20241120	113100	11221950	5050	5050	5050	5050	0
522	20241120	113000	11221950	5050	5050	5050	5050	40
523	20241120	112900	11019950	5050	5050	5050	5050	0
524	20241120	112800	11019950	5050	5050	5050	5050	0
525	20241120	112700	11019950	5050	5050	5050	5050	0
526	20241120	112600	11019950	5050	5050	5050	5050	0
527	20241120	112500	11019950	5050	5050	5050	5050	0
528	20241120	112400	11019950	5050	5050	5050	5050	22
529	20241120	112300	10908850	5050	5050	5050	5050	200
530	20241120	112200	9898850	5050	5050	5050	5050	0
531	20241120	112100	9898850	5050	5050	5050	5050	0
532	20241120	112000	9898850	5050	5050	5050	5050	0
533	20241120	111900	9898850	5050	5050	5050	5050	0
534	20241120	111800	9898850	5050	5050	5050	5050	0
535	20241120	111700	9898850	5050	5050	5050	5050	0
536	20241120	111600	9898850	5050	5050	5050	5050	100
537	20241120	111500	9393850	5060	5060	5060	5060	0
538	20241120	111400	9393850	5060	5060	5060	5060	0
539	20241120	111300	9393850	5060	5060	5060	5060	0
540	20241120	111200	9393850	5060	5060	5060	5060	0
541	20241120	111100	9393850	5060	5060	5060	5060	0
542	20241120	111000	9393850	5060	5060	5060	5060	4
543	20241120	110900	9373610	5060	5060	5060	5060	0
544	20241120	110800	9373610	5060	5060	5060	5060	0
545	20241120	110700	9373610	5060	5060	5060	5060	0
546	20241120	110600	9373610	5060	5060	5060	5060	0
547	20241120	110500	9373610	5060	5060	5060	5060	0
548	20241120	110400	9373610	5060	5060	5060	5060	0
549	20241120	110300	9373610	5060	5060	5060	5060	0
550	20241120	110200	9373610	5060	5060	5060	5060	0
551	20241120	110100	9373610	5060	5060	5060	5060	0
552	20241120	110000	9373610	5060	5060	5060	5060	0
553	20241120	105900	9373610	5060	5060	5060	5060	0
554	20241120	105800	9373610	5060	5060	5060	5060	0
555	20241120	105700	9373610	5060	5060	5060	5060	0
556	20241120	105600	9373610	5060	5060	5060	5060	0
557	20241120	105500	9373610	5060	5060	5060	5060	0
558	20241120	105400	9373610	5060	5060	5060	5060	0
559	20241120	105300	9373610	5060	5060	5060	5060	0
560	20241120	105200	9373610	5060	5060	5060	5060	0
561	20241120	105100	9373610	5060	5060	5060	5060	0
562	20241120	105000	9373610	5060	5060	5060	5060	0
563	20241120	104900	9373610	5060	5060	5060	5060	0
564	20241120	104800	9373610	5060	5060	5060	5060	1
565	20241120	104700	9368550	5050	5050	5050	5050	200
566	20241120	104600	8358550	5060	5050	5060	5050	201
567	20241120	104500	7343490	5060	5060	5060	5060	0
568	20241120	104400	7343490	5060	5060	5060	5060	0
569	20241120	104300	7343490	5060	5060	5060	5060	0
570	20241120	104200	7343490	5060	5060	5060	5060	0
571	20241120	104100	7343490	5060	5060	5060	5060	0
572	20241120	104000	7343490	5060	5060	5060	5060	0
573	20241120	103900	7343490	5060	5060	5060	5060	0
574	20241120	103800	7343490	5060	5050	5060	5050	41
575	20241120	103700	7136430	5060	5060	5060	5060	0
576	20241120	103600	7136430	5060	5060	5060	5060	1
577	20241120	103500	7131370	5060	5060	5060	5060	0
578	20241120	103400	7131370	5060	5060	5060	5060	0
579	20241120	103300	7131370	5060	5060	5060	5060	0
580	20241120	103200	7131370	5060	5060	5060	5060	0
581	20241120	103100	7131370	5060	5060	5060	5060	0
582	20241120	103000	7131370	5060	5060	5060	5060	0
583	20241120	102900	7131370	5060	5060	5060	5060	0
584	20241120	102800	7131370	5060	5060	5060	5060	0
585	20241120	102700	7131370	5060	5060	5060	5060	0
586	20241120	102600	7131370	5060	5060	5060	5060	0
587	20241120	102500	7131370	5060	5060	5060	5060	0
588	20241120	102400	7131370	5060	5060	5060	5060	0
589	20241120	102300	7131370	5060	5060	5060	5060	0
590	20241120	102200	7131370	5060	5060	5060	5060	0
591	20241120	102100	7131370	5060	5060	5060	5060	0
592	20241120	102000	7131370	5060	5060	5060	5060	0
593	20241120	101900	7131370	5060	5060	5060	5060	0
594	20241120	101800	7131370	5060	5060	5060	5060	0
595	20241120	101700	7131370	5060	5060	5060	5060	0
596	20241120	101600	7131370	5060	5060	5060	5060	1
597	20241120	101500	7126310	5050	5050	5050	5050	345
598	20241120	101400	5384060	5050	5050	5050	5050	47
599	20241120	101300	5146710	5050	5050	5050	5050	167
600	20241120	101200	4303360	5050	5050	5050	5050	0
601	20241120	101100	4303360	5050	5050	5050	5050	0
602	20241120	101000	4303360	5050	5050	5050	5050	0
603	20241120	100900	4303360	5050	5050	5050	5050	0
604	20241120	100800	4303360	5050	5050	5050	5050	0
605	20241120	100700	4303360	5050	5050	5050	5050	0
606	20241120	100600	4303360	5050	5050	5050	5050	0
607	20241120	100500	4303360	5050	5050	5050	5050	1
608	20241120	100400	4298310	5040	5040	5040	5040	20
609	20241120	100300	4197510	5050	5050	5050	5050	0
610	20241120	100200	4197510	5050	5050	5050	5050	16
611	20241120	100100	4116710	5050	5050	5050	5050	0
612	20241120	100000	4116710	5050	5050	5050	5050	0
613	20241120	095900	4116710	5050	5050	5050	5050	0
614	20241120	095800	4116710	5050	5050	5050	5050	0
615	20241120	095700	4116710	5050	5050	5050	5050	0
616	20241120	095600	4116710	5050	5050	5050	5050	0
617	20241120	095500	4116710	5050	5050	5050	5050	0
618	20241120	095400	4116710	5050	5050	5050	5050	0
619	20241120	095300	4116710	5050	5050	5050	5050	0
620	20241120	095200	4116710	5050	5050	5050	5050	0
621	20241120	095100	4116710	5050	5050	5050	5050	0
622	20241120	095000	4116710	5050	5050	5050	5050	1
623	20241120	094900	4111660	5040	5040	5040	5040	1
624	20241120	094800	4106620	5050	5050	5050	5050	0
625	20241120	094700	4106620	5050	5050	5050	5050	0
626	20241120	094600	4106620	5050	5050	5050	5050	0
627	20241120	094500	4106620	5050	5050	5050	5050	0
628	20241120	094400	4106620	5050	5050	5050	5050	3
629	20241120	094300	4091470	5050	5050	5050	5050	0
630	20241120	094200	4091470	5050	5050	5050	5050	1
631	20241120	094100	4086420	5050	5050	5050	5050	0
632	20241120	094000	4086420	5050	5050	5050	5050	0
633	20241120	093900	4086420	5050	5050	5050	5050	0
634	20241120	093800	4086420	5050	5050	5050	5050	0
635	20241120	093700	4086420	5050	5050	5050	5050	0
636	20241120	093600	4086420	5050	5050	5050	5050	0
637	20241120	093500	4086420	5050	5050	5050	5050	0
638	20241120	093400	4086420	5050	5050	5050	5050	0
639	20241120	093300	4086420	5050	5040	5050	5040	30
640	20241120	093200	3935210	5040	5040	5040	5040	0
641	20241120	093100	3935210	5040	5030	5040	5020	32
642	20241120	093000	3774520	5060	5060	5060	5060	0
643	20241120	092900	3774520	5060	5060	5060	5060	0
644	20241120	092800	3774520	5060	5060	5060	5040	397
645	20241120	092700	1765720	5060	5060	5060	5060	0
646	20241120	092600	1765720	5060	5060	5060	5060	0
647	20241120	092500	1765720	5060	5060	5060	5060	0
648	20241120	092400	1765720	5060	5060	5060	5060	0
649	20241120	092300	1765720	5060	5060	5060	5060	0
650	20241120	092200	1765720	5060	5060	5060	5060	0
651	20241120	092100	1765720	5060	5060	5060	5060	0
652	20241120	092000	1765720	5060	5060	5060	5060	0
653	20241120	091900	1765720	5060	5060	5060	5060	0
654	20241120	091800	1765720	5060	5060	5060	5060	0
655	20241120	091700	1765720	5060	5060	5060	5060	0
656	20241120	091600	1765720	5060	5060	5060	5060	0
657	20241120	091500	1765720	5060	5060	5060	5060	0
658	20241120	091400	1765720	5060	5060	5060	5060	1
659	20241120	091300	1760660	5030	5050	5060	5030	4
660	20241120	091200	1740470	5060	5060	5060	5060	0
661	20241120	091100	1740470	5060	5060	5060	5060	0
662	20241120	091000	1740470	5060	5070	5070	5060	2
663	20241120	090900	1730340	5010	5050	5050	5010	20
664	20241120	090800	1629900	5070	5070	5070	5070	1
665	20241120	090700	1624830	5070	5070	5070	5070	0
666	20241120	090600	1624830	5070	5080	5080	5070	2
667	20241120	090500	1614680	5070	5070	5070	5070	0
668	20241120	090400	1614680	5070	5070	5070	5070	1
669	20241120	090300	1609610	5070	5080	5080	5070	13
670	20241120	090200	1543580	5090	5080	5090	5080	201
671	20241120	090100	520500	5080	5090	5090	5080	2
672	20241120	090000	510330	5050	5090	5090	5050	101