KissMeData/237820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204500	565642560	5460	5460	5460	5460	6066
3	20241120	204400	565642560	5460	5460	5460	5460	0
4	20241120	204300	565642560	5460	5460	5460	5460	0
5	20241120	204200	565642560	5460	5460	5460	5460	0
6	20241120	204100	565642560	5460	5460	5460	5460	0
7	20241120	204000	565642560	5460	5460	5460	5460	0
8	20241120	203900	565642560	5460	5460	5460	5460	0
9	20241120	203800	565642560	5460	5460	5460	5460	0
10	20241120	203700	565642560	5460	5460	5460	5460	0
11	20241120	203600	565642560	5460	5460	5460	5460	0
12	20241120	203500	565642560	5460	5460	5460	5460	0
13	20241120	203400	565642560	5460	5460	5460	5460	0
14	20241120	203300	565642560	5460	5460	5460	5460	0
15	20241120	203200	565642560	5460	5460	5460	5460	0
16	20241120	203100	565642560	5460	5460	5460	5460	0
17	20241120	203000	565642560	5460	5460	5460	5460	0
18	20241120	202900	565642560	5460	5460	5460	5460	0
19	20241120	202800	565642560	5460	5460	5460	5460	0
20	20241120	202700	565642560	5460	5460	5460	5460	0
21	20241120	202600	565642560	5460	5460	5460	5460	0
22	20241120	202500	565642560	5460	5460	5460	5460	0
23	20241120	202400	565642560	5460	5460	5460	5460	0
24	20241120	202300	565642560	5460	5460	5460	5460	0
25	20241120	202200	565642560	5460	5460	5460	5460	0
26	20241120	202100	565642560	5460	5460	5460	5460	0
27	20241120	202000	565642560	5460	5460	5460	5460	0
28	20241120	201900	565642560	5460	5460	5460	5460	0
29	20241120	201800	565642560	5460	5460	5460	5460	0
30	20241120	201700	565642560	5460	5460	5460	5460	0
31	20241120	201600	565642560	5460	5460	5460	5460	0
32	20241120	201500	565642560	5460	5460	5460	5460	6066
33	20241120	201400	565642560	5460	5460	5460	5460	0
34	20241120	201300	565642560	5460	5460	5460	5460	0
35	20241120	201200	565642560	5460	5460	5460	5460	0
36	20241120	201100	565642560	5460	5460	5460	5460	0
37	20241120	201000	565642560	5460	5460	5460	5460	0
38	20241120	200900	565642560	5460	5460	5460	5460	0
39	20241120	200800	565642560	5460	5460	5460	5460	0
40	20241120	200700	565642560	5460	5460	5460	5460	0
41	20241120	200600	565642560	5460	5460	5460	5460	0
42	20241120	200500	565642560	5460	5460	5460	5460	0
43	20241120	200400	565642560	5460	5460	5460	5460	0
44	20241120	200300	565642560	5460	5460	5460	5460	0
45	20241120	200200	565642560	5460	5460	5460	5460	0
46	20241120	200100	565642560	5460	5460	5460	5460	0
47	20241120	200000	565642560	5460	5460	5460	5460	0
48	20241120	195900	565642560	5460	5460	5460	5460	0
49	20241120	195800	565642560	5460	5460	5460	5460	0
50	20241120	195700	565642560	5460	5460	5460	5460	0
51	20241120	195600	565642560	5460	5460	5460	5460	0
52	20241120	195500	565642560	5460	5460	5460	5460	0
53	20241120	195400	565642560	5460	5460	5460	5460	0
54	20241120	195300	565642560	5460	5460	5460	5460	0
55	20241120	195200	565642560	5460	5460	5460	5460	0
56	20241120	195100	565642560	5460	5460	5460	5460	0
57	20241120	195000	565642560	5460	5460	5460	5460	0
58	20241120	194900	565642560	5460	5460	5460	5460	0
59	20241120	194800	565642560	5460	5460	5460	5460	0
60	20241120	194700	565642560	5460	5460	5460	5460	0
61	20241120	194600	565642560	5460	5460	5460	5460	0
62	20241120	194500	565642560	5460	5460	5460	5460	6066
63	20241120	194400	565642560	5460	5460	5460	5460	0
64	20241120	194300	565642560	5460	5460	5460	5460	0
65	20241120	194200	565642560	5460	5460	5460	5460	0
66	20241120	194100	565642560	5460	5460	5460	5460	0
67	20241120	194000	565642560	5460	5460	5460	5460	0
68	20241120	193900	565642560	5460	5460	5460	5460	0
69	20241120	193800	565642560	5460	5460	5460	5460	0
70	20241120	193700	565642560	5460	5460	5460	5460	0
71	20241120	193600	565642560	5460	5460	5460	5460	0
72	20241120	193500	565642560	5460	5460	5460	5460	0
73	20241120	193400	565642560	5460	5460	5460	5460	0
74	20241120	193300	565642560	5460	5460	5460	5460	0
75	20241120	193200	565642560	5460	5460	5460	5460	0
76	20241120	193100	565642560	5460	5460	5460	5460	0
77	20241120	193000	565642560	5460	5460	5460	5460	0
78	20241120	192900	565642560	5460	5460	5460	5460	0
79	20241120	192800	565642560	5460	5460	5460	5460	0
80	20241120	192700	565642560	5460	5460	5460	5460	0
81	20241120	192600	565642560	5460	5460	5460	5460	0
82	20241120	192500	565642560	5460	5460	5460	5460	0
83	20241120	192400	565642560	5460	5460	5460	5460	0
84	20241120	192300	565642560	5460	5460	5460	5460	0
85	20241120	192200	565642560	5460	5460	5460	5460	0
86	20241120	192100	565642560	5460	5460	5460	5460	0
87	20241120	192000	565642560	5460	5460	5460	5460	0
88	20241120	191900	565642560	5460	5460	5460	5460	0
89	20241120	191800	565642560	5460	5460	5460	5460	0
90	20241120	191700	565642560	5460	5460	5460	5460	0
91	20241120	191600	565642560	5460	5460	5460	5460	0
92	20241120	191500	565642560	5460	5460	5460	5460	6066
93	20241120	191400	565642560	5460	5460	5460	5460	0
94	20241120	191300	565642560	5460	5460	5460	5460	0
95	20241120	191200	565642560	5460	5460	5460	5460	0
96	20241120	191100	565642560	5460	5460	5460	5460	0
97	20241120	191000	565642560	5460	5460	5460	5460	0
98	20241120	190900	565642560	5460	5460	5460	5460	0
99	20241120	190800	565642560	5460	5460	5460	5460	0
100	20241120	190700	565642560	5460	5460	5460	5460	0
101	20241120	190600	565642560	5460	5460	5460	5460	0
102	20241120	190500	565642560	5460	5460	5460	5460	0
103	20241120	190400	565642560	5460	5460	5460	5460	0
104	20241120	190300	565642560	5460	5460	5460	5460	0
105	20241120	190200	565642560	5460	5460	5460	5460	0
106	20241120	190100	565642560	5460	5460	5460	5460	0
107	20241120	190000	565642560	5460	5460	5460	5460	0
108	20241120	185900	565642560	5460	5460	5460	5460	0
109	20241120	185800	565642560	5460	5460	5460	5460	0
110	20241120	185700	565642560	5460	5460	5460	5460	0
111	20241120	185600	565642560	5460	5460	5460	5460	0
112	20241120	185500	565642560	5460	5460	5460	5460	0
113	20241120	185400	565642560	5460	5460	5460	5460	0
114	20241120	185300	565642560	5460	5460	5460	5460	0
115	20241120	185200	565642560	5460	5460	5460	5460	0
116	20241120	185100	565642560	5460	5460	5460	5460	0
117	20241120	185000	565642560	5460	5460	5460	5460	0
118	20241120	184900	565642560	5460	5460	5460	5460	0
119	20241120	184800	565642560	5460	5460	5460	5460	0
120	20241120	184700	565642560	5460	5460	5460	5460	0
121	20241120	184600	565642560	5460	5460	5460	5460	0
122	20241120	184500	565642560	5460	5460	5460	5460	6066
123	20241120	184400	565642560	5460	5460	5460	5460	0
124	20241120	184300	565642560	5460	5460	5460	5460	0
125	20241120	184200	565642560	5460	5460	5460	5460	0
126	20241120	184100	565642560	5460	5460	5460	5460	0
127	20241120	184000	565642560	5460	5460	5460	5460	0
128	20241120	183900	565642560	5460	5460	5460	5460	0
129	20241120	183800	565642560	5460	5460	5460	5460	0
130	20241120	183700	565642560	5460	5460	5460	5460	0
131	20241120	183600	565642560	5460	5460	5460	5460	0
132	20241120	183500	565642560	5460	5460	5460	5460	0
133	20241120	183400	565642560	5460	5460	5460	5460	0
134	20241120	183300	565642560	5460	5460	5460	5460	0
135	20241120	183200	565642560	5460	5460	5460	5460	0
136	20241120	183100	565642560	5460	5460	5460	5460	0
137	20241120	183000	565642560	5460	5460	5460	5460	0
138	20241120	182900	565642560	5460	5460	5460	5460	0
139	20241120	182800	565642560	5460	5460	5460	5460	0
140	20241120	182700	565642560	5460	5460	5460	5460	0
141	20241120	182600	565642560	5460	5460	5460	5460	0
142	20241120	182500	565642560	5460	5460	5460	5460	0
143	20241120	182400	565642560	5460	5460	5460	5460	0
144	20241120	182300	565642560	5460	5460	5460	5460	0
145	20241120	182200	565642560	5460	5460	5460	5460	0
146	20241120	182100	565642560	5460	5460	5460	5460	0
147	20241120	182000	565642560	5460	5460	5460	5460	0
148	20241120	181900	565642560	5460	5460	5460	5460	0
149	20241120	181800	565642560	5460	5460	5460	5460	0
150	20241120	181700	565642560	5460	5460	5460	5460	0
151	20241120	181600	565642560	5460	5460	5460	5460	0
152	20241120	181500	565642560	5460	5460	5460	5460	6066
153	20241120	181400	565642560	5460	5460	5460	5460	0
154	20241120	181300	565642560	5460	5460	5460	5460	0
155	20241120	181200	565642560	5460	5460	5460	5460	0
156	20241120	181100	565642560	5460	5460	5460	5460	0
157	20241120	181000	565642560	5460	5460	5460	5460	0
158	20241120	180900	565642560	5460	5460	5460	5460	0
159	20241120	180800	565642560	5460	5460	5460	5460	0
160	20241120	180700	565642560	5460	5460	5460	5460	0
161	20241120	180600	565642560	5460	5460	5460	5460	0
162	20241120	180500	565642560	5460	5460	5460	5460	0
163	20241120	180400	565642560	5460	5460	5460	5460	0
164	20241120	180300	565642560	5460	5460	5460	5460	0
165	20241120	180200	565642560	5460	5460	5460	5460	0
166	20241120	180100	565642560	5460	5460	5460	5460	0
167	20241120	180000	565642560	5460	5460	5460	5460	0
168	20241120	175900	565642560	5460	5460	5460	5460	0
169	20241120	175800	565642560	5460	5460	5460	5460	0
170	20241120	175700	565642560	5460	5460	5460	5460	0
171	20241120	175600	565642560	5460	5460	5460	5460	0
172	20241120	175500	565642560	5460	5460	5460	5460	0
173	20241120	175400	565642560	5460	5460	5460	5460	0
174	20241120	175300	565642560	5460	5460	5460	5460	0
175	20241120	175200	565642560	5460	5460	5460	5460	0
176	20241120	175100	565642560	5460	5460	5460	5460	0
177	20241120	175000	565642560	5460	5460	5460	5460	0
178	20241120	174900	565642560	5460	5460	5460	5460	0
179	20241120	174800	565642560	5460	5460	5460	5460	0
180	20241120	174700	565642560	5460	5460	5460	5460	0
181	20241120	174600	565642560	5460	5460	5460	5460	0
182	20241120	174500	565642560	5460	5460	5460	5460	6066
183	20241120	174400	565642560	5460	5460	5460	5460	0
184	20241120	174300	565642560	5460	5460	5460	5460	0
185	20241120	174200	565642560	5460	5460	5460	5460	0
186	20241120	174100	565642560	5460	5460	5460	5460	0
187	20241120	174000	565642560	5460	5460	5460	5460	0
188	20241120	173900	565642560	5460	5460	5460	5460	0
189	20241120	173800	565642560	5460	5460	5460	5460	0
190	20241120	173700	565642560	5460	5460	5460	5460	0
191	20241120	173600	565642560	5460	5460	5460	5460	0
192	20241120	173500	565642560	5460	5460	5460	5460	0
193	20241120	173400	565642560	5460	5460	5460	5460	0
194	20241120	173300	565642560	5460	5460	5460	5460	0
195	20241120	173200	565642560	5460	5460	5460	5460	0
196	20241120	173100	565642560	5460	5460	5460	5460	0
197	20241120	173000	565642560	5460	5460	5460	5460	0
198	20241120	172900	565642560	5460	5460	5460	5460	0
199	20241120	172800	565642560	5460	5460	5460	5460	0
200	20241120	172700	565642560	5460	5460	5460	5460	0
201	20241120	172600	565642560	5460	5460	5460	5460	0
202	20241120	172500	565642560	5460	5460	5460	5460	0
203	20241120	172400	565642560	5460	5460	5460	5460	0
204	20241120	172300	565642560	5460	5460	5460	5460	0
205	20241120	172200	565642560	5460	5460	5460	5460	0
206	20241120	172100	565642560	5460	5460	5460	5460	0
207	20241120	172000	565642560	5460	5460	5460	5460	0
208	20241120	171900	565642560	5460	5460	5460	5460	0
209	20241120	171800	565642560	5460	5460	5460	5460	0
210	20241120	171700	565642560	5460	5460	5460	5460	0
211	20241120	171600	565642560	5460	5460	5460	5460	0
212	20241120	171500	565642560	5460	5460	5460	5460	6066
213	20241120	171400	565642560	5460	5460	5460	5460	0
214	20241120	171300	565642560	5460	5460	5460	5460	0
215	20241120	171200	565642560	5460	5460	5460	5460	0
216	20241120	171100	565642560	5460	5460	5460	5460	0
217	20241120	171000	565642560	5460	5460	5460	5460	0
218	20241120	170900	565642560	5460	5460	5460	5460	0
219	20241120	170800	565642560	5460	5460	5460	5460	0
220	20241120	170700	565642560	5460	5460	5460	5460	0
221	20241120	170600	565642560	5460	5460	5460	5460	0
222	20241120	170500	565642560	5460	5460	5460	5460	0
223	20241120	170400	565642560	5460	5460	5460	5460	0
224	20241120	170300	565642560	5460	5460	5460	5460	0
225	20241120	170200	565642560	5460	5460	5460	5460	0
226	20241120	170100	565642560	5460	5460	5460	5460	0
227	20241120	170000	565642560	5460	5460	5460	5460	0
228	20241120	165900	565642560	5460	5460	5460	5460	0
229	20241120	165800	565642560	5460	5460	5460	5460	0
230	20241120	165700	565642560	5460	5460	5460	5460	0
231	20241120	165600	565642560	5460	5460	5460	5460	0
232	20241120	165500	565642560	5460	5460	5460	5460	0
233	20241120	165400	565642560	5460	5460	5460	5460	0
234	20241120	165300	565642560	5460	5460	5460	5460	0
235	20241120	165200	565642560	5460	5460	5460	5460	0
236	20241120	165100	565642560	5460	5460	5460	5460	0
237	20241120	165000	565642560	5460	5460	5460	5460	0
238	20241120	164900	565642560	5460	5460	5460	5460	0
239	20241120	164800	565642560	5460	5460	5460	5460	0
240	20241120	164700	565642560	5460	5460	5460	5460	0
241	20241120	164600	565642560	5460	5460	5460	5460	0
242	20241120	164500	565642560	5460	5460	5460	5460	6066
243	20241120	164400	565642560	5460	5460	5460	5460	0
244	20241120	164300	565642560	5460	5460	5460	5460	0
245	20241120	164200	565642560	5460	5460	5460	5460	0
246	20241120	164100	565642560	5460	5460	5460	5460	0
247	20241120	164000	565642560	5460	5460	5460	5460	0
248	20241120	163900	565642560	5460	5460	5460	5460	0
249	20241120	163800	565642560	5460	5460	5460	5460	0
250	20241120	163700	565642560	5460	5460	5460	5460	0
251	20241120	163600	565642560	5460	5460	5460	5460	0
252	20241120	163500	565642560	5460	5460	5460	5460	0
253	20241120	163400	565642560	5460	5460	5460	5460	0
254	20241120	163300	565642560	5460	5460	5460	5460	0
255	20241120	163200	565642560	5460	5460	5460	5460	0
256	20241120	163100	565642560	5460	5460	5460	5460	0
257	20241120	163000	565642560	5460	5460	5460	5460	0
258	20241120	162900	565642560	5460	5460	5460	5460	0
259	20241120	162800	565642560	5460	5460	5460	5460	0
260	20241120	162700	565642560	5460	5460	5460	5460	0
261	20241120	162600	565642560	5460	5460	5460	5460	0
262	20241120	162500	565642560	5460	5460	5460	5460	0
263	20241120	162400	565642560	5460	5460	5460	5460	0
264	20241120	162300	565642560	5460	5460	5460	5460	0
265	20241120	162200	565642560	5460	5460	5460	5460	0
266	20241120	162100	565642560	5460	5460	5460	5460	0
267	20241120	162000	565642560	5460	5460	5460	5460	0
268	20241120	161900	565642560	5460	5460	5460	5460	0
269	20241120	161800	565642560	5460	5460	5460	5460	0
270	20241120	161700	565642560	5460	5460	5460	5460	0
271	20241120	161600	565642560	5460	5460	5460	5460	0
272	20241120	161500	565642560	5460	5460	5460	5460	6066
273	20241120	161400	565642560	5460	5460	5460	5460	0
274	20241120	161300	565642560	5460	5460	5460	5460	0
275	20241120	161200	565642560	5460	5460	5460	5460	0
276	20241120	161100	565642560	5460	5460	5460	5460	0
277	20241120	161000	565642560	5460	5460	5460	5460	0
278	20241120	160900	565642560	5460	5460	5460	5460	0
279	20241120	160800	565642560	5460	5460	5460	5460	0
280	20241120	160700	565642560	5460	5460	5460	5460	0
281	20241120	160600	565642560	5460	5460	5460	5460	0
282	20241120	160500	565642560	5460	5460	5460	5460	0
283	20241120	160400	565642560	5460	5460	5460	5460	0
284	20241120	160300	565642560	5460	5460	5460	5460	0
285	20241120	160200	565642560	5460	5460	5460	5460	0
286	20241120	160100	565642560	5460	5460	5460	5460	0
287	20241120	160000	565642560	5460	5460	5460	5460	0
288	20241120	155900	565642560	5460	5460	5460	5460	0
289	20241120	155800	565642560	5460	5460	5460	5460	0
290	20241120	155700	565642560	5460	5460	5460	5460	0
291	20241120	155600	565642560	5460	5460	5460	5460	0
292	20241120	155500	565642560	5460	5460	5460	5460	0
293	20241120	155400	565642560	5460	5460	5460	5460	0
294	20241120	155300	565642560	5460	5460	5460	5460	0
295	20241120	155200	565642560	5460	5460	5460	5460	0
296	20241120	155100	565642560	5460	5460	5460	5460	0
297	20241120	155000	565642560	5460	5460	5460	5460	0
298	20241120	154900	565642560	5460	5460	5460	5460	0
299	20241120	154800	565642560	5460	5460	5460	5460	0
300	20241120	154700	565642560	5460	5460	5460	5460	0
301	20241120	154600	565642560	5460	5460	5460	5460	0
302	20241120	154500	565642560	5460	5460	5460	5460	6066
303	20241120	154400	565642560	5460	5460	5460	5460	0
304	20241120	154300	565642560	5460	5460	5460	5460	0
305	20241120	154200	565642560	5460	5460	5460	5460	0
306	20241120	154100	565642560	5460	5460	5460	5460	0
307	20241120	154000	565642560	5460	5460	5460	5460	0
308	20241120	153900	565642560	5460	5460	5460	5460	0
309	20241120	153800	565642560	5460	5460	5460	5460	0
310	20241120	153700	565642560	5460	5460	5460	5460	0
311	20241120	153600	565642560	5460	5460	5460	5460	0
312	20241120	153500	565642560	5460	5460	5460	5460	0
313	20241120	153400	565642560	5460	5460	5460	5460	0
314	20241120	153300	565642560	5460	5460	5460	5460	0
315	20241120	153200	565642560	5460	5460	5460	5460	0
316	20241120	153100	565642560	5460	5460	5460	5460	0
317	20241120	153000	565642560	5460	5460	5460	5460	6066
318	20241120	152900	532522200	5460	5460	5460	5460	0
319	20241120	152800	532522200	5460	5460	5460	5460	0
320	20241120	152700	532522200	5460	5460	5460	5460	0
321	20241120	152600	532522200	5460	5460	5460	5460	0
322	20241120	152500	532522200	5460	5460	5460	5460	0
323	20241120	152400	532522200	5460	5460	5460	5460	0
324	20241120	152300	532522200	5460	5460	5460	5460	0
325	20241120	152200	532522200	5460	5460	5460	5460	0
326	20241120	152100	532522200	5460	5460	5460	5460	0
327	20241120	152000	532522200	5460	5460	5460	5460	0
328	20241120	151900	532522200	5460	5460	5460	5460	0
329	20241120	151800	532522200	5460	5460	5460	5460	0
330	20241120	151700	532522200	5460	5460	5470	5460	1141
331	20241120	151600	526292330	5470	5470	5470	5470	0
332	20241120	151500	526292330	5470	5470	5470	5470	200
333	20241120	151400	525198330	5470	5470	5470	5470	0
334	20241120	151300	525198330	5470	5470	5470	5470	679
335	20241120	151200	521484200	5460	5460	5470	5460	1839
336	20241120	151100	511443240	5460	5460	5460	5440	543
337	20241120	151000	508486280	5440	5460	5460	5440	195
338	20241120	150900	507425400	5460	5460	5460	5460	6
339	20241120	150800	507392640	5460	5460	5460	5440	341
340	20241120	150700	505536140	5460	5460	5460	5460	6
341	20241120	150600	505503380	5460	5460	5460	5460	4
342	20241120	150500	505481540	5460	5460	5460	5460	36
343	20241120	150400	505284980	5460	5460	5460	5460	6
344	20241120	150300	505252220	5460	5470	5470	5450	890
345	20241120	150200	500397780	5480	5480	5480	5480	2
346	20241120	150100	500386820	5480	5470	5480	5460	774
347	20241120	150000	496160330	5480	5480	5480	5480	9
348	20241120	145900	496111010	5470	5480	5480	5470	203
349	20241120	145800	495000570	5480	5480	5480	5480	169
350	20241120	145700	494074450	5480	5480	5480	5480	3
351	20241120	145600	494058010	5460	5460	5460	5460	200
352	20241120	145500	492966010	5460	5460	5460	5460	200
353	20241120	145400	491874010	5470	5470	5470	5470	300
354	20241120	145300	490233010	5470	5470	5470	5470	56
355	20241120	145200	489926690	5480	5490	5490	5480	433
356	20241120	145100	487551850	5480	5480	5480	5480	1068
357	20241120	145000	481699210	5480	5480	5480	5480	309
358	20241120	144900	480005890	5480	5480	5480	5480	371
359	20241120	144800	477972810	5480	5480	5480	5480	180
360	20241120	144700	476986410	5490	5490	5490	5490	222
361	20241120	144600	475767630	5490	5480	5490	5480	523
362	20241120	144500	472898360	5500	5500	5500	5500	50
363	20241120	144400	472623360	5490	5500	5500	5490	21
364	20241120	144300	472508060	5510	5490	5510	5490	63
365	20241120	144200	472162170	5490	5500	5500	5490	2808
366	20241120	144100	456724210	5500	5500	5500	5500	0
367	20241120	144000	456724210	5500	5490	5500	5490	1910
368	20241120	143900	446237210	5490	5490	5490	5490	0
369	20241120	143800	446237210	5490	5480	5490	5460	1590
370	20241120	143700	437552500	5480	5480	5480	5480	0
371	20241120	143600	437552500	5480	5480	5480	5480	40
372	20241120	143500	437333300	5480	5480	5480	5480	0
373	20241120	143400	437333300	5480	5480	5480	5480	998
374	20241120	143300	431864260	5470	5470	5470	5470	0
375	20241120	143200	431864260	5470	5470	5470	5470	0
376	20241120	143100	431864260	5470	5470	5470	5470	0
377	20241120	143000	431864260	5470	5470	5470	5470	377
378	20241120	142900	429802070	5470	5470	5470	5470	178
379	20241120	142800	428828410	5470	5470	5470	5470	0
380	20241120	142700	428828410	5470	5470	5470	5470	0
381	20241120	142600	428828410	5470	5470	5470	5470	38
382	20241120	142500	428620550	5480	5480	5480	5480	213
383	20241120	142400	427453310	5480	5480	5480	5480	9
384	20241120	142300	427403990	5480	5480	5480	5480	0
385	20241120	142200	427403990	5480	5480	5480	5480	900
386	20241120	142100	422471990	5480	5480	5480	5480	0
387	20241120	142000	422471990	5480	5480	5480	5480	91
388	20241120	141900	421973310	5480	5480	5480	5480	0
389	20241120	141800	421973310	5480	5480	5480	5480	0
390	20241120	141700	421973310	5480	5480	5480	5480	26
391	20241120	141600	421830830	5480	5480	5480	5480	74
392	20241120	141500	421425310	5480	5480	5480	5480	17
393	20241120	141400	421332150	5480	5480	5480	5480	0
394	20241120	141300	421332150	5480	5480	5480	5480	103
395	20241120	141200	420767710	5480	5480	5480	5480	199
396	20241120	141100	419677190	5470	5470	5470	5470	30
397	20241120	141000	419513090	5470	5470	5470	5470	31
398	20241120	140900	419343520	5470	5470	5470	5470	3
399	20241120	140800	419327110	5480	5480	5480	5480	0
400	20241120	140700	419327110	5480	5480	5480	5480	0
401	20241120	140600	419327110	5480	5480	5480	5480	0
402	20241120	140500	419327110	5480	5480	5480	5480	0
403	20241120	140400	419327110	5480	5480	5480	5480	1
404	20241120	140300	419321630	5470	5470	5470	5470	500
405	20241120	140200	416586630	5470	5470	5470	5470	0
406	20241120	140100	416586630	5470	5470	5470	5470	0
407	20241120	140000	416586630	5470	5470	5470	5470	0
408	20241120	135900	416586630	5470	5470	5470	5470	0
409	20241120	135800	416586630	5470	5470	5470	5470	0
410	20241120	135700	416586630	5470	5470	5470	5470	0
411	20241120	135600	416586630	5470	5470	5470	5470	0
412	20241120	135500	416586630	5470	5470	5470	5470	0
413	20241120	135400	416586630	5470	5470	5470	5470	0
414	20241120	135300	416586630	5470	5470	5470	5470	1
415	20241120	135200	416581160	5440	5450	5450	5440	300
416	20241120	135100	414949130	5450	5450	5450	5450	100
417	20241120	135000	414404130	5450	5450	5450	5450	50
418	20241120	134900	414131630	5450	5450	5450	5450	398
419	20241120	134800	411962530	5460	5460	5460	5460	60
420	20241120	134700	411634930	5470	5470	5470	5470	0
421	20241120	134600	411634930	5470	5470	5470	5470	0
422	20241120	134500	411634930	5470	5470	5470	5470	1
423	20241120	134400	411629460	5460	5460	5460	5460	0
424	20241120	134300	411629460	5460	5460	5460	5460	0
425	20241120	134200	411629460	5460	5460	5460	5460	0
426	20241120	134100	411629460	5460	5460	5460	5460	0
427	20241120	134000	411629460	5460	5460	5460	5460	0
428	20241120	133900	411629460	5460	5460	5460	5460	0
429	20241120	133800	411629460	5460	5460	5460	5460	0
430	20241120	133700	411629460	5460	5460	5460	5460	0
431	20241120	133600	411629460	5460	5460	5460	5460	2
432	20241120	133500	411618540	5480	5480	5480	5480	0
433	20241120	133400	411618540	5480	5480	5480	5480	0
434	20241120	133300	411618540	5480	5480	5480	5480	0
435	20241120	133200	411618540	5480	5480	5480	5480	0
436	20241120	133100	411618540	5480	5480	5480	5480	0
437	20241120	133000	411618540	5480	5480	5480	5480	0
438	20241120	132900	411618540	5480	5480	5480	5480	1
439	20241120	132800	411613060	5470	5480	5480	5470	1272
440	20241120	132700	404642690	5490	5490	5490	5490	2
441	20241120	132600	404631710	5470	5470	5470	5470	0
442	20241120	132500	404631710	5470	5470	5470	5470	0
443	20241120	132400	404631710	5470	5470	5470	5470	0
444	20241120	132300	404631710	5470	5470	5470	5470	0
445	20241120	132200	404631710	5470	5470	5470	5470	0
446	20241120	132100	404631710	5470	5470	5470	5470	0
447	20241120	132000	404631710	5470	5470	5470	5470	0
448	20241120	131900	404631710	5470	5470	5470	5470	0
449	20241120	131800	404631710	5470	5470	5470	5470	0
450	20241120	131700	404631710	5470	5470	5470	5470	0
451	20241120	131600	404631710	5470	5470	5470	5470	0
452	20241120	131500	404631710	5470	5470	5470	5470	881
453	20241120	131400	399812640	5470	5470	5470	5470	0
454	20241120	131300	399812640	5470	5470	5470	5470	0
455	20241120	131200	399812640	5470	5470	5470	5470	9
456	20241120	131100	399763410	5470	5470	5470	5470	716
457	20241120	131000	395846890	5490	5490	5490	5490	0
458	20241120	130900	395846890	5490	5490	5490	5490	0
459	20241120	130800	395846890	5490	5470	5490	5470	907
460	20241120	130700	390870060	5470	5470	5470	5470	0
461	20241120	130600	390870060	5470	5470	5470	5470	70
462	20241120	130500	390487160	5470	5470	5470	5470	0
463	20241120	130400	390487160	5470	5470	5470	5470	270
464	20241120	130300	389010260	5470	5470	5470	5470	547
465	20241120	130200	386018170	5490	5490	5490	5490	0
466	20241120	130100	386018170	5490	5490	5490	5490	0
467	20241120	130000	386018170	5490	5490	5490	5490	0
468	20241120	125900	386018170	5490	5490	5490	5490	0
469	20241120	125800	386018170	5490	5490	5490	5490	0
470	20241120	125700	386018170	5490	5490	5490	5490	0
471	20241120	125600	386018170	5490	5490	5490	5490	0
472	20241120	125500	386018170	5490	5490	5490	5490	0
473	20241120	125400	386018170	5490	5490	5490	5490	0
474	20241120	125300	386018170	5490	5490	5490	5490	0
475	20241120	125200	386018170	5490	5490	5490	5490	0
476	20241120	125100	386018170	5490	5490	5490	5490	0
477	20241120	125000	386018170	5490	5490	5490	5490	19
478	20241120	124900	385913860	5490	5490	5490	5490	0
479	20241120	124800	385913860	5490	5480	5490	5480	10
480	20241120	124700	385859040	5490	5490	5490	5490	0
481	20241120	124600	385859040	5490	5490	5490	5490	0
482	20241120	124500	385859040	5490	5490	5490	5490	0
483	20241120	124400	385859040	5490	5490	5490	5490	1
484	20241120	124300	385853550	5460	5460	5460	5460	2
485	20241120	124200	385842630	5460	5460	5460	5460	0
486	20241120	124100	385842630	5460	5460	5460	5460	732
487	20241120	124000	381845910	5460	5460	5460	5460	3891
488	20241120	123900	360601050	5490	5490	5490	5490	0
489	20241120	123800	360601050	5490	5490	5490	5490	330
490	20241120	123700	358789350	5490	5490	5490	5490	0
491	20241120	123600	358789350	5490	5490	5490	5490	1
492	20241120	123500	358783860	5470	5470	5470	5470	0
493	20241120	123400	358783860	5470	5470	5470	5470	733
494	20241120	123300	354774350	5460	5460	5460	5460	0
495	20241120	123200	354774350	5460	5460	5460	5460	0
496	20241120	123100	354774350	5460	5460	5460	5460	0
497	20241120	123000	354774350	5460	5460	5460	5460	0
498	20241120	122900	354774350	5460	5460	5460	5460	331
499	20241120	122800	352967090	5470	5470	5470	5470	0
500	20241120	122700	352967090	5470	5470	5470	5470	1
501	20241120	122600	352961620	5470	5470	5470	5470	26
502	20241120	122500	352819400	5480	5480	5480	5480	0
503	20241120	122400	352819400	5480	5480	5480	5480	0
504	20241120	122300	352819400	5480	5480	5480	5480	0
505	20241120	122200	352819400	5480	5480	5480	5480	0
506	20241120	122100	352819400	5480	5480	5480	5480	0
507	20241120	122000	352819400	5480	5480	5480	5480	0
508	20241120	121900	352819400	5480	5480	5480	5480	8
509	20241120	121800	352775560	5480	5480	5480	5480	0
510	20241120	121700	352775560	5480	5490	5490	5480	12
511	20241120	121600	352709700	5490	5490	5490	5490	1
512	20241120	121500	352704210	5480	5490	5490	5480	13
513	20241120	121400	352632870	5490	5490	5490	5490	0
514	20241120	121300	352632870	5490	5490	5500	5480	194
515	20241120	121200	351567280	5490	5460	5490	5460	4018
516	20241120	121100	329551600	5470	5470	5470	5470	0
517	20241120	121000	329551600	5470	5470	5470	5470	1
518	20241120	120900	329546130	5430	5430	5430	5430	0
519	20241120	120800	329546130	5430	5430	5430	5430	0
520	20241120	120700	329546130	5430	5430	5430	5430	0
521	20241120	120600	329546130	5430	5430	5430	5430	0
522	20241120	120500	329546130	5430	5430	5430	5430	20
523	20241120	120400	329437530	5470	5460	5470	5460	1013
524	20241120	120300	323906420	5460	5460	5460	5460	14
525	20241120	120200	323829980	5460	5460	5460	5460	0
526	20241120	120100	323829980	5460	5460	5460	5460	375
527	20241120	120000	321782480	5470	5470	5470	5470	0
528	20241120	115900	321782480	5470	5450	5470	5450	890
529	20241120	115800	316919350	5440	5440	5440	5440	0
530	20241120	115700	316919350	5440	5440	5440	5440	0
531	20241120	115600	316919350	5440	5440	5440	5440	1
532	20241120	115500	316913910	5440	5440	5440	5440	0
533	20241120	115400	316913910	5440	5440	5440	5440	0
534	20241120	115300	316913910	5440	5440	5440	5440	0
535	20241120	115200	316913910	5440	5440	5440	5440	0
536	20241120	115100	316913910	5440	5440	5440	5440	0
537	20241120	115000	316913910	5440	5440	5440	5440	2
538	20241120	114900	316903030	5430	5430	5430	5430	0
539	20241120	114800	316903030	5430	5430	5430	5430	0
540	20241120	114700	316903030	5430	5430	5430	5430	2
541	20241120	114600	316892170	5460	5460	5460	5460	0
542	20241120	114500	316892170	5460	5460	5460	5460	0
543	20241120	114400	316892170	5460	5460	5460	5460	1
544	20241120	114300	316886710	5450	5450	5450	5450	1
545	20241120	114200	316881260	5450	5450	5450	5450	0
546	20241120	114100	316881260	5450	5450	5450	5450	0
547	20241120	114000	316881260	5450	5450	5450	5450	9
548	20241120	113900	316832210	5450	5450	5450	5450	0
549	20241120	113800	316832210	5450	5450	5450	5450	0
550	20241120	113700	316832210	5450	5450	5450	5450	0
551	20241120	113600	316832210	5450	5450	5450	5450	0
552	20241120	113500	316832210	5450	5450	5450	5450	0
553	20241120	113400	316832210	5450	5450	5450	5450	13
554	20241120	113300	316761360	5450	5450	5450	5450	291
555	20241120	113200	315175410	5420	5420	5420	5420	0
556	20241120	113100	315175410	5420	5420	5420	5420	0
557	20241120	113000	315175410	5420	5420	5420	5420	0
558	20241120	112900	315175410	5420	5420	5420	5420	0
559	20241120	112800	315175410	5420	5420	5420	5420	0
560	20241120	112700	315175410	5420	5420	5420	5420	25
561	20241120	112600	315039910	5450	5450	5450	5450	0
562	20241120	112500	315039910	5450	5450	5450	5450	10
563	20241120	112400	314985410	5450	5450	5450	5450	4
564	20241120	112300	314963610	5450	5450	5450	5450	12
565	20241120	112200	314898210	5450	5450	5450	5450	19
566	20241120	112100	314794660	5450	5450	5450	5450	0
567	20241120	112000	314794660	5450	5450	5450	5450	35
568	20241120	111900	314603910	5400	5450	5450	5400	12936
569	20241120	111800	244468220	5460	5460	5460	5460	489
570	20241120	111700	241798280	5460	5460	5460	5460	46
571	20241120	111600	241547120	5460	5460	5460	5460	36
572	20241120	111500	241350560	5460	5460	5460	5460	25
573	20241120	111400	241214060	5460	5460	5460	5460	176
574	20241120	111300	240253100	5460	5460	5460	5460	0
575	20241120	111200	240253100	5460	5460	5460	5460	0
576	20241120	111100	240253100	5460	5460	5460	5460	0
577	20241120	111000	240253100	5460	5460	5460	5460	0
578	20241120	110900	240253100	5460	5460	5460	5460	57
579	20241120	110800	239941880	5430	5430	5430	5430	10
580	20241120	110700	239887580	5430	5430	5430	5430	3313
581	20241120	110600	221897990	5430	5430	5430	5430	0
582	20241120	110500	221897990	5430	5430	5430	5430	0
583	20241120	110400	221897990	5430	5440	5440	5430	4158
584	20241120	110300	199310310	5440	5440	5440	5440	0
585	20241120	110200	199310310	5440	5440	5440	5440	0
586	20241120	110100	199310310	5440	5440	5440	5440	0
587	20241120	110000	199310310	5440	5440	5440	5440	1
588	20241120	105900	199304870	5450	5450	5450	5450	0
589	20241120	105800	199304870	5450	5450	5450	5450	100
590	20241120	105700	198759870	5450	5450	5450	5450	0
591	20241120	105600	198759870	5450	5450	5450	5450	0
592	20241120	105500	198759870	5450	5450	5450	5450	0
593	20241120	105400	198759870	5450	5450	5450	5450	0
594	20241120	105300	198759870	5450	5450	5450	5450	0
595	20241120	105200	198759870	5450	5450	5450	5450	0
596	20241120	105100	198759870	5450	5450	5450	5450	0
597	20241120	105000	198759870	5450	5450	5450	5450	500
598	20241120	104900	196034870	5430	5430	5430	5430	0
599	20241120	104800	196034870	5430	5430	5430	5430	0
600	20241120	104700	196034870	5430	5430	5430	5430	0
601	20241120	104600	196034870	5430	5430	5430	5430	1
602	20241120	104500	196029440	5430	5430	5430	5430	250
603	20241120	104400	194671940	5430	5440	5440	5430	200
604	20241120	104300	193584940	5440	5440	5440	5440	1
605	20241120	104200	193579500	5440	5440	5440	5440	275
606	20241120	104100	192083500	5440	5440	5440	5440	269
607	20241120	104000	190620140	5440	5440	5440	5440	0
608	20241120	103900	190620140	5440	5440	5440	5440	16
609	20241120	103800	190533100	5450	5450	5450	5450	0
610	20241120	103700	190533100	5450	5450	5450	5450	6
611	20241120	103600	190500400	5450	5450	5450	5450	274
612	20241120	103500	189007100	5450	5450	5450	5450	0
613	20241120	103400	189007100	5450	5450	5450	5450	550
614	20241120	103300	186009600	5470	5470	5470	5470	550
615	20241120	103200	183001100	5460	5460	5460	5460	697
616	20241120	103100	179195480	5450	5450	5450	5450	0
617	20241120	103000	179195480	5450	5450	5450	5450	0
618	20241120	102900	179195480	5450	5450	5450	5450	367
619	20241120	102800	177195330	5450	5450	5450	5450	81
620	20241120	102700	176753880	5450	5450	5450	5450	0
621	20241120	102600	176753880	5450	5450	5450	5450	52
622	20241120	102500	176470480	5450	5450	5450	5450	0
623	20241120	102400	176470480	5450	5450	5450	5450	0
624	20241120	102300	176470480	5450	5430	5450	5430	508
625	20241120	102200	173703060	5420	5420	5420	5420	0
626	20241120	102100	173703060	5420	5420	5420	5420	10
627	20241120	102000	173648860	5420	5420	5420	5420	0
628	20241120	101900	173648860	5420	5430	5430	5420	1314
629	20241120	101800	166516890	5430	5430	5430	5430	1
630	20241120	101700	166511460	5420	5420	5420	5420	0
631	20241120	101600	166511460	5420	5420	5420	5420	0
632	20241120	101500	166511460	5420	5430	5430	5420	687
633	20241120	101400	162787700	5450	5450	5450	5450	1
634	20241120	101300	162782250	5420	5430	5430	5420	601
635	20241120	101200	159521120	5420	5420	5420	5420	0
636	20241120	101100	159521120	5420	5420	5420	5420	20
637	20241120	101000	159412720	5420	5420	5420	5420	3
638	20241120	100900	159396460	5440	5440	5440	5440	0
639	20241120	100800	159396460	5440	5440	5440	5440	10
640	20241120	100700	159342060	5440	5440	5440	5440	0
641	20241120	100600	159342060	5440	5440	5440	5440	0
642	20241120	100500	159342060	5440	5440	5440	5440	0
643	20241120	100400	159342060	5440	5430	5440	5430	601
644	20241120	100300	156077620	5440	5430	5440	5430	538
645	20241120	100200	153155900	5430	5430	5430	5430	179
646	20241120	100100	152183930	5430	5430	5430	5430	0
647	20241120	100000	152183930	5430	5430	5430	5430	0
648	20241120	095900	152183930	5430	5430	5430	5430	0
649	20241120	095800	152183930	5430	5430	5430	5430	1000
650	20241120	095700	146753930	5410	5410	5410	5410	0
651	20241120	095600	146753930	5410	5410	5410	5410	0
652	20241120	095500	146753930	5410	5410	5410	5410	0
653	20241120	095400	146753930	5410	5410	5410	5410	0
654	20241120	095300	146753930	5410	5410	5410	5410	190
655	20241120	095200	145726030	5420	5420	5420	5420	130
656	20241120	095100	145021430	5420	5420	5420	5420	4217
657	20241120	095000	122165290	5410	5420	5420	5410	796
658	20241120	094900	117851080	5460	5460	5460	5460	0
659	20241120	094800	117851080	5460	5460	5460	5460	0
660	20241120	094700	117851080	5460	5460	5460	5460	0
661	20241120	094600	117851080	5460	5460	5460	5460	2
662	20241120	094500	117840160	5460	5460	5460	5460	0
663	20241120	094400	117840160	5460	5460	5460	5460	2
664	20241120	094300	117829240	5460	5450	5460	5450	1096
665	20241120	094200	111849530	5440	5440	5440	5440	473
666	20241120	094100	109276410	5440	5440	5440	5440	0
667	20241120	094000	109276410	5440	5440	5440	5440	0
668	20241120	093900	109276410	5440	5440	5440	5440	0
669	20241120	093800	109276410	5440	5450	5450	5410	31
670	20241120	093700	109108150	5400	5450	5450	5400	443
671	20241120	093600	106712930	5450	5450	5450	5450	0
672	20241120	093500	106712930	5450	5400	5450	5400	84
673	20241120	093400	106257040	5390	5400	5400	5390	480
674	20241120	093300	103666630	5410	5410	5410	5410	406
675	20241120	093200	101470170	5410	5410	5410	5410	0
676	20241120	093100	101470170	5410	5410	5410	5410	100
677	20241120	093000	100929170	5430	5430	5430	5430	0
678	20241120	092900	100929170	5430	5430	5430	5430	0
679	20241120	092800	100929170	5430	5430	5430	5430	0
680	20241120	092700	100929170	5430	5410	5430	5390	2147
681	20241120	092600	89339940	5440	5430	5440	5430	18
682	20241120	092500	89242140	5430	5410	5430	5380	4527
683	20241120	092400	64824420	5400	5430	5440	5400	3408
684	20241120	092300	46374100	5440	5440	5440	5440	657
685	20241120	092200	42800020	5450	5460	5460	5450	198
686	20241120	092100	41719140	5450	5450	5450	5450	0
687	20241120	092000	41719140	5450	5450	5450	5450	561
688	20241120	091900	38661690	5450	5450	5450	5450	0
689	20241120	091800	38661690	5450	5450	5450	5450	0
690	20241120	091700	38661690	5450	5450	5450	5450	0
691	20241120	091600	38661690	5450	5450	5450	5450	0
692	20241120	091500	38661690	5450	5450	5450	5450	0
693	20241120	091400	38661690	5450	5450	5450	5450	0
694	20241120	091300	38661690	5450	5450	5450	5450	0
695	20241120	091200	38661690	5450	5450	5450	5450	0
696	20241120	091100	38661690	5450	5450	5450	5450	0
697	20241120	091000	38661690	5450	5480	5480	5450	604
698	20241120	090900	35368150	5480	5480	5480	5480	2
699	20241120	090800	35357190	5480	5480	5480	5480	0
700	20241120	090700	35357190	5480	5480	5480	5480	661
701	20241120	090600	31734910	5480	5460	5480	5460	2672
702	20241120	090500	17114550	5450	5450	5450	5450	92
703	20241120	090400	16613150	5470	5470	5470	5470	0
704	20241120	090300	16613150	5470	5460	5470	5460	2002
705	20241120	090200	5672220	5450	5450	5450	5450	72
706	20241120	090100	5279820	5460	5460	5460	5460	230
707	20241120	090000	4024020	5460	5460	5460	5460	737