KissMeData/065130/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194000	295499085	4675	4675	4675	4675	248
3	20241120	193900	295499085	4675	4675	4675	4675	0
4	20241120	193800	295499085	4675	4675	4675	4675	0
5	20241120	193700	295499085	4675	4675	4675	4675	0
6	20241120	193600	295499085	4675	4675	4675	4675	0
7	20241120	193500	295499085	4675	4675	4675	4675	0
8	20241120	193400	295499085	4675	4675	4675	4675	0
9	20241120	193300	295499085	4675	4675	4675	4675	0
10	20241120	193200	295499085	4675	4675	4675	4675	0
11	20241120	193100	295499085	4675	4675	4675	4675	0
12	20241120	193000	295499085	4675	4675	4675	4675	0
13	20241120	192900	295499085	4675	4675	4675	4675	0
14	20241120	192800	295499085	4675	4675	4675	4675	0
15	20241120	192700	295499085	4675	4675	4675	4675	0
16	20241120	192600	295499085	4675	4675	4675	4675	0
17	20241120	192500	295499085	4675	4675	4675	4675	0
18	20241120	192400	295499085	4675	4675	4675	4675	0
19	20241120	192300	295499085	4675	4675	4675	4675	0
20	20241120	192200	295499085	4675	4675	4675	4675	0
21	20241120	192100	295499085	4675	4675	4675	4675	0
22	20241120	192000	295499085	4675	4675	4675	4675	0
23	20241120	191900	295499085	4675	4675	4675	4675	0
24	20241120	191800	295499085	4675	4675	4675	4675	0
25	20241120	191700	295499085	4675	4675	4675	4675	0
26	20241120	191600	295499085	4675	4675	4675	4675	0
27	20241120	191500	295499085	4675	4675	4675	4675	0
28	20241120	191400	295499085	4675	4675	4675	4675	0
29	20241120	191300	295499085	4675	4675	4675	4675	0
30	20241120	191200	295499085	4675	4675	4675	4675	0
31	20241120	191100	295499085	4675	4675	4675	4675	0
32	20241120	191000	295499085	4675	4675	4675	4675	248
33	20241120	190900	295499085	4675	4675	4675	4675	0
34	20241120	190800	295499085	4675	4675	4675	4675	0
35	20241120	190700	295499085	4675	4675	4675	4675	0
36	20241120	190600	295499085	4675	4675	4675	4675	0
37	20241120	190500	295499085	4675	4675	4675	4675	0
38	20241120	190400	295499085	4675	4675	4675	4675	0
39	20241120	190300	295499085	4675	4675	4675	4675	0
40	20241120	190200	295499085	4675	4675	4675	4675	0
41	20241120	190100	295499085	4675	4675	4675	4675	0
42	20241120	190000	295499085	4675	4675	4675	4675	0
43	20241120	185900	295499085	4675	4675	4675	4675	0
44	20241120	185800	295499085	4675	4675	4675	4675	0
45	20241120	185700	295499085	4675	4675	4675	4675	0
46	20241120	185600	295499085	4675	4675	4675	4675	0
47	20241120	185500	295499085	4675	4675	4675	4675	0
48	20241120	185400	295499085	4675	4675	4675	4675	0
49	20241120	185300	295499085	4675	4675	4675	4675	0
50	20241120	185200	295499085	4675	4675	4675	4675	0
51	20241120	185100	295499085	4675	4675	4675	4675	0
52	20241120	185000	295499085	4675	4675	4675	4675	0
53	20241120	184900	295499085	4675	4675	4675	4675	0
54	20241120	184800	295499085	4675	4675	4675	4675	0
55	20241120	184700	295499085	4675	4675	4675	4675	0
56	20241120	184600	295499085	4675	4675	4675	4675	0
57	20241120	184500	295499085	4675	4675	4675	4675	0
58	20241120	184400	295499085	4675	4675	4675	4675	0
59	20241120	184300	295499085	4675	4675	4675	4675	0
60	20241120	184200	295499085	4675	4675	4675	4675	0
61	20241120	184100	295499085	4675	4675	4675	4675	0
62	20241120	184000	295499085	4675	4675	4675	4675	248
63	20241120	183900	295499085	4675	4675	4675	4675	0
64	20241120	183800	295499085	4675	4675	4675	4675	0
65	20241120	183700	295499085	4675	4675	4675	4675	0
66	20241120	183600	295499085	4675	4675	4675	4675	0
67	20241120	183500	295499085	4675	4675	4675	4675	0
68	20241120	183400	295499085	4675	4675	4675	4675	0
69	20241120	183300	295499085	4675	4675	4675	4675	0
70	20241120	183200	295499085	4675	4675	4675	4675	0
71	20241120	183100	295499085	4675	4675	4675	4675	0
72	20241120	183000	295499085	4675	4675	4675	4675	0
73	20241120	182900	295499085	4675	4675	4675	4675	0
74	20241120	182800	295499085	4675	4675	4675	4675	0
75	20241120	182700	295499085	4675	4675	4675	4675	0
76	20241120	182600	295499085	4675	4675	4675	4675	0
77	20241120	182500	295499085	4675	4675	4675	4675	0
78	20241120	182400	295499085	4675	4675	4675	4675	0
79	20241120	182300	295499085	4675	4675	4675	4675	0
80	20241120	182200	295499085	4675	4675	4675	4675	0
81	20241120	182100	295499085	4675	4675	4675	4675	0
82	20241120	182000	295499085	4675	4675	4675	4675	0
83	20241120	181900	295499085	4675	4675	4675	4675	0
84	20241120	181800	295499085	4675	4675	4675	4675	0
85	20241120	181700	295499085	4675	4675	4675	4675	0
86	20241120	181600	295499085	4675	4675	4675	4675	0
87	20241120	181500	295499085	4675	4675	4675	4675	0
88	20241120	181400	295499085	4675	4675	4675	4675	0
89	20241120	181300	295499085	4675	4675	4675	4675	0
90	20241120	181200	295499085	4675	4675	4675	4675	0
91	20241120	181100	295499085	4675	4675	4675	4675	0
92	20241120	181000	295499085	4675	4675	4675	4675	248
93	20241120	180900	295499085	4675	4675	4675	4675	0
94	20241120	180800	295499085	4675	4675	4675	4675	0
95	20241120	180700	295499085	4675	4675	4675	4675	0
96	20241120	180600	295499085	4675	4675	4675	4675	0
97	20241120	180500	295499085	4675	4675	4675	4675	0
98	20241120	180400	295499085	4675	4675	4675	4675	0
99	20241120	180300	295499085	4675	4675	4675	4675	0
100	20241120	180200	295499085	4675	4675	4675	4675	0
101	20241120	180100	295499085	4675	4675	4675	4675	0
102	20241120	180000	295499085	4675	4675	4675	4675	0
103	20241120	175900	295499085	4675	4675	4675	4675	0
104	20241120	175800	295499085	4675	4675	4675	4675	0
105	20241120	175700	295499085	4675	4675	4675	4675	0
106	20241120	175600	295499085	4675	4675	4675	4675	0
107	20241120	175500	295499085	4675	4675	4675	4675	0
108	20241120	175400	295499085	4675	4675	4675	4675	0
109	20241120	175300	295499085	4675	4675	4675	4675	0
110	20241120	175200	295499085	4675	4675	4675	4675	0
111	20241120	175100	295499085	4675	4675	4675	4675	0
112	20241120	175000	295499085	4675	4675	4675	4675	0
113	20241120	174900	295499085	4675	4675	4675	4675	0
114	20241120	174800	295499085	4675	4675	4675	4675	0
115	20241120	174700	295499085	4675	4675	4675	4675	0
116	20241120	174600	295499085	4675	4675	4675	4675	0
117	20241120	174500	295499085	4675	4675	4675	4675	0
118	20241120	174400	295499085	4675	4675	4675	4675	0
119	20241120	174300	295499085	4675	4675	4675	4675	0
120	20241120	174200	295499085	4675	4675	4675	4675	0
121	20241120	174100	295499085	4675	4675	4675	4675	0
122	20241120	174000	295499085	4675	4675	4675	4675	248
123	20241120	173900	295499085	4675	4675	4675	4675	0
124	20241120	173800	295499085	4675	4675	4675	4675	0
125	20241120	173700	295499085	4675	4675	4675	4675	0
126	20241120	173600	295499085	4675	4675	4675	4675	0
127	20241120	173500	295499085	4675	4675	4675	4675	0
128	20241120	173400	295499085	4675	4675	4675	4675	0
129	20241120	173300	295499085	4675	4675	4675	4675	0
130	20241120	173200	295499085	4675	4675	4675	4675	0
131	20241120	173100	295499085	4675	4675	4675	4675	0
132	20241120	173000	295499085	4675	4675	4675	4675	0
133	20241120	172900	295499085	4675	4675	4675	4675	0
134	20241120	172800	295499085	4675	4675	4675	4675	0
135	20241120	172700	295499085	4675	4675	4675	4675	0
136	20241120	172600	295499085	4675	4675	4675	4675	0
137	20241120	172500	295499085	4675	4675	4675	4675	0
138	20241120	172400	295499085	4675	4675	4675	4675	0
139	20241120	172300	295499085	4675	4675	4675	4675	0
140	20241120	172200	295499085	4675	4675	4675	4675	0
141	20241120	172100	295499085	4675	4675	4675	4675	0
142	20241120	172000	295499085	4675	4675	4675	4675	0
143	20241120	171900	295499085	4675	4675	4675	4675	0
144	20241120	171800	295499085	4675	4675	4675	4675	0
145	20241120	171700	295499085	4675	4675	4675	4675	0
146	20241120	171600	295499085	4675	4675	4675	4675	0
147	20241120	171500	295499085	4675	4675	4675	4675	0
148	20241120	171400	295499085	4675	4675	4675	4675	0
149	20241120	171300	295499085	4675	4675	4675	4675	0
150	20241120	171200	295499085	4675	4675	4675	4675	0
151	20241120	171100	295499085	4675	4675	4675	4675	0
152	20241120	171000	295499085	4675	4675	4675	4675	248
153	20241120	170900	295499085	4675	4675	4675	4675	0
154	20241120	170800	295499085	4675	4675	4675	4675	0
155	20241120	170700	295499085	4675	4675	4675	4675	0
156	20241120	170600	295499085	4675	4675	4675	4675	0
157	20241120	170500	295499085	4675	4675	4675	4675	0
158	20241120	170400	295499085	4675	4675	4675	4675	0
159	20241120	170300	295499085	4675	4675	4675	4675	0
160	20241120	170200	295499085	4675	4675	4675	4675	0
161	20241120	170100	295499085	4675	4675	4675	4675	0
162	20241120	170000	295499085	4675	4675	4675	4675	0
163	20241120	165900	295499085	4675	4675	4675	4675	0
164	20241120	165800	295499085	4675	4675	4675	4675	0
165	20241120	165700	295499085	4675	4675	4675	4675	0
166	20241120	165600	295499085	4675	4675	4675	4675	0
167	20241120	165500	295499085	4675	4675	4675	4675	0
168	20241120	165400	295499085	4675	4675	4675	4675	0
169	20241120	165300	295499085	4675	4675	4675	4675	0
170	20241120	165200	295499085	4675	4675	4675	4675	0
171	20241120	165100	295499085	4675	4675	4675	4675	0
172	20241120	165000	295499085	4675	4675	4675	4675	0
173	20241120	164900	295499085	4675	4675	4675	4675	0
174	20241120	164800	295499085	4675	4675	4675	4675	0
175	20241120	164700	295499085	4675	4675	4675	4675	0
176	20241120	164600	295499085	4675	4675	4675	4675	0
177	20241120	164500	295499085	4675	4675	4675	4675	0
178	20241120	164400	295499085	4675	4675	4675	4675	0
179	20241120	164300	295499085	4675	4675	4675	4675	0
180	20241120	164200	295499085	4675	4675	4675	4675	0
181	20241120	164100	295499085	4675	4675	4675	4675	0
182	20241120	164000	295499085	4675	4675	4675	4675	248
183	20241120	163900	295499085	4675	4675	4675	4675	0
184	20241120	163800	295499085	4675	4675	4675	4675	0
185	20241120	163700	295499085	4675	4675	4675	4675	0
186	20241120	163600	295499085	4675	4675	4675	4675	0
187	20241120	163500	295499085	4675	4675	4675	4675	0
188	20241120	163400	295499085	4675	4675	4675	4675	0
189	20241120	163300	295499085	4675	4675	4675	4675	0
190	20241120	163200	295499085	4675	4675	4675	4675	0
191	20241120	163100	295499085	4675	4675	4675	4675	0
192	20241120	163000	295499085	4675	4675	4675	4675	0
193	20241120	162900	295499085	4675	4675	4675	4675	0
194	20241120	162800	295499085	4675	4675	4675	4675	0
195	20241120	162700	295499085	4675	4675	4675	4675	0
196	20241120	162600	295499085	4675	4675	4675	4675	0
197	20241120	162500	295499085	4675	4675	4675	4675	0
198	20241120	162400	295499085	4675	4675	4675	4675	0
199	20241120	162300	295499085	4675	4675	4675	4675	0
200	20241120	162200	295499085	4675	4675	4675	4675	0
201	20241120	162100	295499085	4675	4675	4675	4675	0
202	20241120	162000	295499085	4675	4675	4675	4675	0
203	20241120	161900	295499085	4675	4675	4675	4675	0
204	20241120	161800	295499085	4675	4675	4675	4675	0
205	20241120	161700	295499085	4675	4675	4675	4675	0
206	20241120	161600	295499085	4675	4675	4675	4675	0
207	20241120	161500	295499085	4675	4675	4675	4675	0
208	20241120	161400	295499085	4675	4675	4675	4675	0
209	20241120	161300	295499085	4675	4675	4675	4675	0
210	20241120	161200	295499085	4675	4675	4675	4675	0
211	20241120	161100	295499085	4675	4675	4675	4675	0
212	20241120	161000	295499085	4675	4675	4675	4675	248
213	20241120	160900	295499085	4675	4675	4675	4675	0
214	20241120	160800	295499085	4675	4675	4675	4675	0
215	20241120	160700	295499085	4675	4675	4675	4675	0
216	20241120	160600	295499085	4675	4675	4675	4675	0
217	20241120	160500	295499085	4675	4675	4675	4675	0
218	20241120	160400	295499085	4675	4675	4675	4675	0
219	20241120	160300	295499085	4675	4675	4675	4675	0
220	20241120	160200	295499085	4675	4675	4675	4675	0
221	20241120	160100	295499085	4675	4675	4675	4675	0
222	20241120	160000	295499085	4675	4675	4675	4675	0
223	20241120	155900	295499085	4675	4675	4675	4675	0
224	20241120	155800	295499085	4675	4675	4675	4675	0
225	20241120	155700	295499085	4675	4675	4675	4675	0
226	20241120	155600	295499085	4675	4675	4675	4675	0
227	20241120	155500	295499085	4675	4675	4675	4675	0
228	20241120	155400	295499085	4675	4675	4675	4675	0
229	20241120	155300	295499085	4675	4675	4675	4675	0
230	20241120	155200	295499085	4675	4675	4675	4675	0
231	20241120	155100	295499085	4675	4675	4675	4675	0
232	20241120	155000	295499085	4675	4675	4675	4675	0
233	20241120	154900	295499085	4675	4675	4675	4675	0
234	20241120	154800	295499085	4675	4675	4675	4675	0
235	20241120	154700	295499085	4675	4675	4675	4675	0
236	20241120	154600	295499085	4675	4675	4675	4675	0
237	20241120	154500	295499085	4675	4675	4675	4675	0
238	20241120	154400	295499085	4675	4675	4675	4675	0
239	20241120	154300	295499085	4675	4675	4675	4675	0
240	20241120	154200	295499085	4675	4675	4675	4675	0
241	20241120	154100	295499085	4675	4675	4675	4675	0
242	20241120	154000	295499085	4675	4675	4675	4675	248
243	20241120	153900	295499085	4675	4675	4675	4675	0
244	20241120	153800	295499085	4675	4675	4675	4675	0
245	20241120	153700	295499085	4675	4675	4675	4675	0
246	20241120	153600	295499085	4675	4675	4675	4675	0
247	20241120	153500	295499085	4675	4675	4675	4675	0
248	20241120	153400	295499085	4675	4675	4675	4675	0
249	20241120	153300	295499085	4675	4675	4675	4675	0
250	20241120	153200	295499085	4675	4675	4675	4675	0
251	20241120	153100	295499085	4675	4675	4675	4675	0
252	20241120	153000	295499085	4675	4675	4675	4675	248
253	20241120	152900	294339685	4700	4700	4700	4700	0
254	20241120	152800	294339685	4700	4700	4700	4700	0
255	20241120	152700	294339685	4700	4700	4700	4700	0
256	20241120	152600	294339685	4700	4700	4700	4700	0
257	20241120	152500	294339685	4700	4700	4700	4700	0
258	20241120	152400	294339685	4700	4700	4700	4700	0
259	20241120	152300	294339685	4700	4700	4700	4700	0
260	20241120	152200	294339685	4700	4700	4700	4700	0
261	20241120	152100	294339685	4700	4700	4700	4700	0
262	20241120	152000	294339685	4700	4700	4700	4700	0
263	20241120	151900	294339685	4700	4680	4700	4680	204
264	20241120	151800	293382885	4700	4680	4700	4680	117
265	20241120	151700	292835305	4700	4700	4700	4700	11
266	20241120	151600	292783605	4680	4680	4680	4680	0
267	20241120	151500	292783605	4680	4680	4680	4680	0
268	20241120	151400	292783605	4680	4680	4680	4680	30
269	20241120	151300	292643205	4680	4680	4680	4680	905
270	20241120	151200	288407805	4700	4700	4700	4700	1
271	20241120	151100	288403105	4680	4680	4680	4680	0
272	20241120	151000	288403105	4680	4690	4690	4680	33
273	20241120	150900	288248615	4690	4690	4690	4690	2
274	20241120	150800	288239235	4715	4715	4715	4715	0
275	20241120	150700	288239235	4715	4715	4715	4715	0
276	20241120	150600	288239235	4715	4715	4715	4715	0
277	20241120	150500	288239235	4715	4715	4715	4715	6
278	20241120	150400	288210945	4720	4715	4720	4710	1219
279	20241120	150300	282463850	4720	4720	4720	4715	108
280	20241120	150200	281954590	4720	4715	4720	4715	261
281	20241120	150100	280723960	4720	4715	4720	4715	4
282	20241120	150000	280705085	4720	4720	4720	4720	0
283	20241120	145900	280705085	4720	4720	4720	4720	100
284	20241120	145800	280233085	4720	4720	4720	4720	0
285	20241120	145700	280233085	4720	4720	4720	4720	5
286	20241120	145600	280209485	4720	4715	4720	4715	3843
287	20241120	145500	262089720	4715	4720	4720	4715	223
288	20241120	145400	261038225	4720	4720	4720	4720	0
289	20241120	145300	261038225	4720	4720	4720	4720	0
290	20241120	145200	261038225	4720	4720	4720	4720	0
291	20241120	145100	261038225	4720	4720	4720	4720	1
292	20241120	145000	261033505	4715	4715	4715	4715	0
293	20241120	144900	261033505	4715	4715	4715	4715	101
294	20241120	144800	260557290	4715	4715	4715	4715	400
295	20241120	144700	258671290	4720	4715	4720	4715	429
296	20241120	144600	256648545	4720	4720	4720	4720	10
297	20241120	144500	256601345	4720	4720	4720	4720	0
298	20241120	144400	256601345	4720	4715	4720	4715	202
299	20241120	144300	255648905	4720	4720	4720	4720	2
300	20241120	144200	255639465	4720	4720	4720	4720	332
301	20241120	144100	254072425	4720	4695	4720	4695	3814
302	20241120	144000	236124390	4690	4690	4690	4690	60
303	20241120	143900	235842990	4695	4695	4695	4695	9
304	20241120	143800	235800735	4700	4700	4700	4700	106
305	20241120	143700	235302535	4700	4700	4700	4700	0
306	20241120	143600	235302535	4700	4700	4700	4700	0
307	20241120	143500	235302535	4700	4700	4700	4700	429
308	20241120	143400	233286235	4700	4700	4700	4700	1
309	20241120	143300	233281535	4700	4700	4700	4700	0
310	20241120	143200	233281535	4700	4700	4700	4700	0
311	20241120	143100	233281535	4700	4700	4700	4700	1
312	20241120	143000	233276835	4700	4700	4700	4700	0
313	20241120	142900	233276835	4700	4695	4700	4695	16
314	20241120	142800	233201710	4700	4700	4700	4700	0
315	20241120	142700	233201710	4700	4700	4700	4700	1
316	20241120	142600	233197010	4700	4690	4700	4690	935
317	20241120	142500	228803530	4690	4690	4690	4690	0
318	20241120	142400	228803530	4690	4690	4690	4690	2
319	20241120	142300	228794150	4690	4690	4690	4690	1
320	20241120	142200	228789460	4690	4685	4690	4685	286
321	20241120	142100	227449525	4685	4685	4685	4685	0
322	20241120	142000	227449525	4685	4685	4685	4685	14
323	20241120	141900	227383935	4680	4680	4680	4680	22
324	20241120	141800	227280975	4685	4685	4685	4685	3
325	20241120	141700	227266920	4685	4685	4685	4685	14
326	20241120	141600	227201330	4685	4675	4685	4675	15
327	20241120	141500	227131170	4690	4690	4690	4690	0
328	20241120	141400	227131170	4690	4690	4690	4690	0
329	20241120	141300	227131170	4690	4690	4690	4690	0
330	20241120	141200	227131170	4690	4690	4690	4690	1
331	20241120	141100	227126480	4685	4685	4685	4685	0
332	20241120	141000	227126480	4685	4690	4690	4685	7
333	20241120	140900	227093670	4690	4680	4690	4680	59
334	20241120	140800	226817350	4685	4680	4685	4675	105
335	20241120	140700	226326440	4690	4690	4690	4690	0
336	20241120	140600	226326440	4690	4685	4690	4685	4
337	20241120	140500	226307695	4690	4690	4690	4690	0
338	20241120	140400	226307695	4690	4690	4690	4690	0
339	20241120	140300	226307695	4690	4690	4690	4690	1
340	20241120	140200	226303005	4690	4690	4695	4680	135
341	20241120	140100	225671155	4695	4695	4695	4680	13
342	20241120	140000	225610265	4685	4685	4685	4685	0
343	20241120	135900	225610265	4685	4680	4685	4680	2009
344	20241120	135800	216208105	4695	4695	4695	4695	0
345	20241120	135700	216208105	4695	4695	4695	4695	33
346	20241120	135600	216053170	4695	4690	4695	4690	9
347	20241120	135500	216010945	4695	4695	4695	4695	0
348	20241120	135400	216010945	4695	4695	4695	4695	2
349	20241120	135300	216001555	4695	4695	4695	4695	3
350	20241120	135200	215987470	4675	4675	4675	4675	270
351	20241120	135100	214725220	4675	4675	4675	4675	1170
352	20241120	135000	209255470	4675	4675	4675	4675	1749
353	20241120	134900	201078895	4695	4695	4695	4695	9
354	20241120	134800	201036640	4695	4695	4695	4695	0
355	20241120	134700	201036640	4695	4690	4695	4690	723
356	20241120	134600	197645765	4685	4650	4685	4650	1346
357	20241120	134500	191358505	4650	4650	4650	4650	0
358	20241120	134400	191358505	4650	4650	4650	4650	0
359	20241120	134300	191358505	4650	4650	4650	4650	1
360	20241120	134200	191353855	4650	4650	4650	4650	0
361	20241120	134100	191353855	4650	4650	4650	4650	0
362	20241120	134000	191353855	4650	4650	4650	4650	0
363	20241120	133900	191353855	4650	4650	4650	4650	7
364	20241120	133800	191321305	4655	4655	4655	4655	1
365	20241120	133700	191316650	4645	4645	4645	4645	0
366	20241120	133600	191316650	4645	4655	4655	4645	6
367	20241120	133500	191288730	4660	4660	4660	4660	0
368	20241120	133400	191288730	4660	4660	4660	4660	0
369	20241120	133300	191288730	4660	4660	4660	4660	0
370	20241120	133200	191288730	4660	4660	4660	4660	0
371	20241120	133100	191288730	4660	4655	4660	4640	500
372	20241120	133000	188966985	4660	4660	4660	4660	0
373	20241120	132900	188966985	4660	4660	4660	4660	8
374	20241120	132800	188929705	4660	4660	4660	4660	0
375	20241120	132700	188929705	4660	4655	4660	4655	501
376	20241120	132600	186597545	4655	4655	4655	4655	100
377	20241120	132500	186132045	4655	4655	4655	4655	100
378	20241120	132400	185666545	4655	4655	4655	4655	0
379	20241120	132300	185666545	4655	4655	4655	4655	1
380	20241120	132200	185661890	4655	4655	4655	4655	0
381	20241120	132100	185661890	4655	4650	4655	4650	19
382	20241120	132000	185573515	4650	4650	4650	4650	22
383	20241120	131900	185471215	4655	4655	4655	4655	8
384	20241120	131800	185433975	4660	4660	4660	4660	0
385	20241120	131700	185433975	4660	4660	4660	4660	0
386	20241120	131600	185433975	4660	4655	4660	4655	5
387	20241120	131500	185410695	4645	4645	4645	4645	0
388	20241120	131400	185410695	4645	4645	4645	4645	0
389	20241120	131300	185410695	4645	4645	4645	4645	0
390	20241120	131200	185410695	4645	4645	4645	4645	0
391	20241120	131100	185410695	4645	4645	4645	4645	0
392	20241120	131000	185410695	4645	4645	4645	4645	0
393	20241120	130900	185410695	4645	4660	4660	4645	225
394	20241120	130800	184365170	4655	4655	4655	4655	0
395	20241120	130700	184365170	4655	4655	4655	4655	0
396	20241120	130600	184365170	4655	4655	4655	4655	6
397	20241120	130500	184337240	4650	4650	4650	4650	1
398	20241120	130400	184332590	4650	4650	4650	4650	0
399	20241120	130300	184332590	4650	4655	4655	4650	650
400	20241120	130200	181310050	4650	4650	4650	4650	0
401	20241120	130100	181310050	4650	4650	4650	4650	0
402	20241120	130000	181310050	4650	4650	4650	4650	0
403	20241120	125900	181310050	4650	4650	4650	4650	0
404	20241120	125800	181310050	4650	4650	4650	4650	50
405	20241120	125700	181077550	4650	4655	4655	4650	40
406	20241120	125600	180891485	4660	4660	4660	4660	5
407	20241120	125500	180868185	4665	4665	4665	4665	0
408	20241120	125400	180868185	4665	4665	4665	4665	0
409	20241120	125300	180868185	4665	4665	4665	4665	3
410	20241120	125200	180854190	4655	4655	4655	4655	65
411	20241120	125100	180551615	4650	4650	4650	4650	0
412	20241120	125000	180551615	4650	4650	4650	4650	0
413	20241120	124900	180551615	4650	4655	4655	4650	190
414	20241120	124800	179667790	4655	4655	4655	4655	51
415	20241120	124700	179430385	4650	4650	4650	4650	0
416	20241120	124600	179430385	4650	4660	4660	4650	22
417	20241120	124500	179328045	4660	4660	4660	4660	6
418	20241120	124400	179300085	4670	4665	4670	4665	52
419	20241120	124300	179057435	4665	4665	4665	4665	365
420	20241120	124200	177354710	4665	4665	4665	4665	1
421	20241120	124100	177350045	4665	4665	4665	4665	1
422	20241120	124000	177345380	4665	4665	4665	4665	0
423	20241120	123900	177345380	4665	4665	4665	4665	17
424	20241120	123800	177266075	4665	4665	4665	4665	0
425	20241120	123700	177266075	4665	4665	4665	4665	0
426	20241120	123600	177266075	4665	4665	4665	4665	10
427	20241120	123500	177219425	4665	4665	4665	4665	0
428	20241120	123400	177219425	4665	4665	4665	4665	0
429	20241120	123300	177219425	4665	4665	4665	4665	1
430	20241120	123200	177214760	4665	4665	4665	4665	0
431	20241120	123100	177214760	4665	4665	4665	4665	0
432	20241120	123000	177214760	4665	4665	4665	4665	0
433	20241120	122900	177214760	4665	4665	4665	4665	8
434	20241120	122800	177177440	4665	4665	4665	4665	0
435	20241120	122700	177177440	4665	4665	4665	4665	10
436	20241120	122600	177130790	4660	4660	4660	4660	0
437	20241120	122500	177130790	4660	4660	4660	4660	0
438	20241120	122400	177130790	4660	4660	4660	4660	4
439	20241120	122300	177112150	4660	4660	4660	4660	8
440	20241120	122200	177074870	4665	4665	4665	4665	0
441	20241120	122100	177074870	4665	4665	4665	4665	1
442	20241120	122000	177070205	4665	4665	4665	4665	0
443	20241120	121900	177070205	4665	4665	4665	4665	9
444	20241120	121800	177028220	4665	4665	4665	4665	24
445	20241120	121700	176916260	4645	4645	4645	4645	0
446	20241120	121600	176916260	4645	4645	4645	4645	0
447	20241120	121500	176916260	4645	4645	4645	4645	0
448	20241120	121400	176916260	4645	4645	4645	4645	0
449	20241120	121300	176916260	4645	4660	4660	4645	100
450	20241120	121200	176451590	4660	4660	4660	4660	4
451	20241120	121100	176432950	4660	4660	4660	4660	0
452	20241120	121000	176432950	4660	4660	4660	4660	0
453	20241120	120900	176432950	4660	4660	4660	4660	34
454	20241120	120800	176274510	4665	4665	4665	4665	0
455	20241120	120700	176274510	4665	4665	4665	4665	0
456	20241120	120600	176274510	4665	4665	4665	4665	4
457	20241120	120500	176255850	4665	4665	4665	4665	0
458	20241120	120400	176255850	4665	4665	4665	4665	0
459	20241120	120300	176255850	4665	4665	4665	4665	1
460	20241120	120200	176251185	4660	4660	4660	4660	1
461	20241120	120100	176246525	4665	4665	4665	4665	0
462	20241120	120000	176246525	4665	4665	4665	4665	0
463	20241120	115900	176246525	4665	4665	4665	4665	8
464	20241120	115800	176209205	4665	4665	4665	4665	0
465	20241120	115700	176209205	4665	4665	4665	4665	0
466	20241120	115600	176209205	4665	4665	4665	4665	6
467	20241120	115500	176181215	4665	4665	4665	4665	0
468	20241120	115400	176181215	4665	4665	4665	4665	0
469	20241120	115300	176181215	4665	4665	4665	4665	4
470	20241120	115200	176162555	4665	4665	4665	4665	0
471	20241120	115100	176162555	4665	4665	4665	4665	1
472	20241120	115000	176157890	4660	4660	4660	4660	0
473	20241120	114900	176157890	4660	4660	4660	4660	0
474	20241120	114800	176157890	4660	4660	4660	4660	1
475	20241120	114700	176153230	4665	4665	4665	4665	0
476	20241120	114600	176153230	4665	4665	4665	4665	4
477	20241120	114500	176134570	4665	4665	4665	4665	0
478	20241120	114400	176134570	4665	4665	4665	4665	0
479	20241120	114300	176134570	4665	4665	4665	4665	0
480	20241120	114200	176134570	4665	4665	4665	4665	1
481	20241120	114100	176129905	4660	4660	4660	4660	10
482	20241120	114000	176083305	4665	4665	4665	4665	0
483	20241120	113900	176083305	4665	4665	4665	4665	0
484	20241120	113800	176083305	4665	4665	4665	4665	0
485	20241120	113700	176083305	4665	4665	4665	4665	3
486	20241120	113600	176069310	4665	4660	4665	4660	11
487	20241120	113500	176018030	4640	4670	4670	4635	1757
488	20241120	113400	167863410	4675	4675	4675	4675	0
489	20241120	113300	167863410	4675	4675	4675	4675	0
490	20241120	113200	167863410	4675	4675	4675	4675	10
491	20241120	113100	167816660	4670	4670	4670	4670	3
492	20241120	113000	167802650	4670	4670	4670	4665	13
493	20241120	112900	167741950	4675	4675	4675	4675	9
494	20241120	112800	167699875	4675	4675	4675	4675	2
495	20241120	112700	167690525	4670	4670	4670	4670	0
496	20241120	112600	167690525	4670	4670	4670	4670	0
497	20241120	112500	167690525	4670	4670	4670	4670	0
498	20241120	112400	167690525	4670	4670	4670	4670	0
499	20241120	112300	167690525	4670	4670	4670	4670	0
500	20241120	112200	167690525	4670	4670	4670	4670	1
501	20241120	112100	167685855	4680	4675	4680	4675	5
502	20241120	112000	167662475	4680	4680	4680	4680	0
503	20241120	111900	167662475	4680	4680	4680	4680	7
504	20241120	111800	167629715	4680	4680	4680	4680	0
505	20241120	111700	167629715	4680	4680	4680	4680	0
506	20241120	111600	167629715	4680	4680	4680	4680	2
507	20241120	111500	167620355	4680	4680	4680	4680	0
508	20241120	111400	167620355	4680	4680	4680	4680	0
509	20241120	111300	167620355	4680	4680	4680	4680	1
510	20241120	111200	167615675	4670	4670	4670	4670	0
511	20241120	111100	167615675	4670	4680	4680	4670	397
512	20241120	111000	165761385	4680	4680	4680	4680	2
513	20241120	110900	165752025	4675	4675	4675	4675	9
514	20241120	110800	165709950	4670	4670	4670	4670	0
515	20241120	110700	165709950	4670	4670	4670	4670	0
516	20241120	110600	165709950	4670	4670	4670	4670	145
517	20241120	110500	165032800	4670	4670	4670	4670	0
518	20241120	110400	165032800	4670	4670	4670	4670	10
519	20241120	110300	164986100	4685	4685	4685	4685	10
520	20241120	110200	164939250	4675	4675	4675	4675	0
521	20241120	110100	164939250	4675	4675	4675	4675	1
522	20241120	110000	164934575	4690	4690	4690	4690	0
523	20241120	105900	164934575	4690	4690	4690	4690	7
524	20241120	105800	164901745	4695	4695	4695	4695	0
525	20241120	105700	164901745	4695	4695	4695	4695	0
526	20241120	105600	164901745	4695	4695	4695	4695	0
527	20241120	105500	164901745	4695	4695	4695	4695	2
528	20241120	105400	164892355	4695	4695	4695	4695	0
529	20241120	105300	164892355	4695	4695	4695	4695	0
530	20241120	105200	164892355	4695	4690	4695	4690	3
531	20241120	105100	164878280	4690	4690	4690	4690	0
532	20241120	105000	164878280	4690	4690	4690	4690	0
533	20241120	104900	164878280	4690	4690	4690	4690	8
534	20241120	104800	164840760	4690	4690	4690	4690	0
535	20241120	104700	164840760	4690	4690	4690	4690	203
536	20241120	104600	163888690	4670	4670	4670	4670	0
537	20241120	104500	163888690	4670	4670	4670	4670	0
538	20241120	104400	163888690	4670	4670	4670	4670	0
539	20241120	104300	163888690	4670	4670	4670	4670	0
540	20241120	104200	163888690	4670	4670	4670	4670	23
541	20241120	104100	163781280	4685	4685	4685	4685	1
542	20241120	104000	163776595	4685	4685	4685	4685	0
543	20241120	103900	163776595	4685	4680	4690	4680	676
544	20241120	103800	160609830	4680	4680	4680	4680	0
545	20241120	103700	160609830	4680	4680	4680	4680	0
546	20241120	103600	160609830	4680	4680	4680	4680	0
547	20241120	103500	160609830	4680	4675	4680	4675	2
548	20241120	103400	160600475	4670	4670	4670	4670	7
549	20241120	103300	160567785	4665	4665	4665	4665	0
550	20241120	103200	160567785	4665	4665	4665	4665	0
551	20241120	103100	160567785	4665	4665	4665	4665	0
552	20241120	103000	160567785	4665	4665	4665	4665	0
553	20241120	102900	160567785	4665	4665	4665	4665	23
554	20241120	102800	160460490	4685	4685	4685	4685	0
555	20241120	102700	160460490	4685	4685	4685	4685	0
556	20241120	102600	160460490	4685	4685	4685	4685	0
557	20241120	102500	160460490	4685	4685	4685	4685	0
558	20241120	102400	160460490	4685	4685	4685	4685	40
559	20241120	102300	160273090	4665	4665	4665	4665	0
560	20241120	102200	160273090	4665	4665	4665	4665	68
561	20241120	102100	159955870	4680	4680	4680	4680	0
562	20241120	102000	159955870	4680	4680	4680	4680	0
563	20241120	101900	159955870	4680	4680	4680	4680	9
564	20241120	101800	159913750	4690	4690	4690	4690	256
565	20241120	101700	158713110	4705	4715	4725	4705	11437
566	20241120	101600	104870970	4740	4740	4740	4740	0
567	20241120	101500	104870970	4740	4735	4740	4735	1000
568	20241120	101400	100131190	4710	4710	4710	4710	17
569	20241120	101300	100051120	4710	4735	4735	4710	5001
570	20241120	101200	76495425	4715	4715	4715	4715	15
571	20241120	101100	76424700	4715	4685	4750	4685	5296
572	20241120	101000	51528820	4685	4685	4685	4685	17
573	20241120	100900	51449175	4685	4685	4685	4685	47
574	20241120	100800	51228980	4685	4685	4685	4685	0
575	20241120	100700	51228980	4685	4680	4685	4680	517
576	20241120	100600	48809265	4680	4680	4680	4680	114
577	20241120	100500	48275745	4680	4680	4680	4680	218
578	20241120	100400	47255505	4680	4680	4680	4680	7
579	20241120	100300	47222745	4680	4670	4680	4670	84
580	20241120	100200	46830405	4670	4670	4670	4670	553
581	20241120	100100	44247895	4670	4670	4670	4670	2
582	20241120	100000	44238555	4670	4670	4670	4665	136
583	20241120	095900	43604045	4670	4670	4670	4665	17
584	20241120	095800	43524700	4670	4670	4670	4670	504
585	20241120	095700	41171020	4670	4670	4670	4670	0
586	20241120	095600	41171020	4670	4650	4670	4650	840
587	20241120	095500	37264655	4645	4640	4650	4640	739
588	20241120	095400	33832635	4640	4640	4640	4640	230
589	20241120	095300	32765435	4635	4635	4635	4635	1474
590	20241120	095200	25933445	4630	4630	4630	4630	520
591	20241120	095100	23525845	4620	4620	4620	4620	48
592	20241120	095000	23304085	4615	4625	4625	4615	5
593	20241120	094900	23281000	4620	4625	4625	4620	135
594	20241120	094800	22656940	4630	4620	4630	4620	47
595	20241120	094700	22439700	4615	4620	4620	4615	12
596	20241120	094600	22384265	4630	4630	4630	4630	0
597	20241120	094500	22384265	4630	4630	4630	4630	0
598	20241120	094400	22384265	4630	4630	4630	4630	10
599	20241120	094300	22337965	4635	4635	4635	4635	2
600	20241120	094200	22328695	4635	4635	4635	4635	12
601	20241120	094100	22273075	4635	4635	4635	4635	0
602	20241120	094000	22273075	4635	4630	4635	4630	5
603	20241120	093900	22249905	4630	4630	4630	4630	9
604	20241120	093800	22208235	4635	4635	4635	4630	16
605	20241120	093700	22134080	4635	4620	4635	4620	11
606	20241120	093600	22083245	4620	4620	4620	4620	0
607	20241120	093500	22083245	4620	4620	4620	4620	0
608	20241120	093400	22083245	4620	4620	4620	4620	9
609	20241120	093300	22041665	4635	4635	4635	4635	0
610	20241120	093200	22041665	4635	4630	4635	4630	503
611	20241120	093100	19712760	4630	4630	4630	4630	10
612	20241120	093000	19666460	4620	4635	4635	4620	65
613	20241120	092900	19366130	4620	4630	4650	4620	884
614	20241120	092800	15261670	4630	4630	4630	4630	0
615	20241120	092700	15261670	4630	4630	4630	4630	0
616	20241120	092600	15261670	4630	4630	4630	4630	0
617	20241120	092500	15261670	4630	4620	4630	4620	103
618	20241120	092400	14785790	4605	4600	4605	4600	1484
619	20241120	092300	7957630	4575	4575	4575	4575	0
620	20241120	092200	7957630	4575	4575	4575	4575	0
621	20241120	092100	7957630	4575	4575	4575	4575	24
622	20241120	092000	7847830	4595	4595	4595	4595	0
623	20241120	091900	7847830	4595	4595	4595	4595	199
624	20241120	091800	6933425	4595	4595	4595	4595	1
625	20241120	091700	6928830	4615	4615	4615	4615	0
626	20241120	091600	6928830	4615	4615	4615	4615	0
627	20241120	091500	6928830	4615	4615	4615	4615	0
628	20241120	091400	6928830	4615	4615	4615	4615	0
629	20241120	091300	6928830	4615	4615	4615	4615	0
630	20241120	091200	6928830	4615	4615	4615	4615	5
631	20241120	091100	6905755	4620	4620	4620	4620	0
632	20241120	091000	6905755	4620	4620	4620	4620	0
633	20241120	090900	6905755	4620	4575	4625	4575	236
634	20241120	090800	5825690	4625	4575	4625	4575	109
635	20241120	090700	5326965	4575	4575	4575	4575	55
636	20241120	090600	5075340	4575	4575	4575	4575	55
637	20241120	090500	4823715	4590	4590	4595	4590	503
638	20241120	090400	2514410	4590	4595	4595	4590	110
639	20241120	090300	2009335	4590	4590	4590	4590	0
640	20241120	090200	2009335	4590	4590	4590	4590	8
641	20241120	090100	1972615	4590	4590	4590	4590	15
642	20241120	090000	1903765	4620	4625	4625	4620	412