KissMeData/251630/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204900	101351905	4060	4060	4060	4060	823
3	20241120	204800	101351905	4060	4060	4060	4060	0
4	20241120	204700	101351905	4060	4060	4060	4060	0
5	20241120	204600	101351905	4060	4060	4060	4060	0
6	20241120	204500	101351905	4060	4060	4060	4060	0
7	20241120	204400	101351905	4060	4060	4060	4060	0
8	20241120	204300	101351905	4060	4060	4060	4060	0
9	20241120	204200	101351905	4060	4060	4060	4060	0
10	20241120	204100	101351905	4060	4060	4060	4060	0
11	20241120	204000	101351905	4060	4060	4060	4060	0
12	20241120	203900	101351905	4060	4060	4060	4060	0
13	20241120	203800	101351905	4060	4060	4060	4060	0
14	20241120	203700	101351905	4060	4060	4060	4060	0
15	20241120	203600	101351905	4060	4060	4060	4060	0
16	20241120	203500	101351905	4060	4060	4060	4060	0
17	20241120	203400	101351905	4060	4060	4060	4060	0
18	20241120	203300	101351905	4060	4060	4060	4060	0
19	20241120	203200	101351905	4060	4060	4060	4060	0
20	20241120	203100	101351905	4060	4060	4060	4060	0
21	20241120	203000	101351905	4060	4060	4060	4060	0
22	20241120	202900	101351905	4060	4060	4060	4060	0
23	20241120	202800	101351905	4060	4060	4060	4060	0
24	20241120	202700	101351905	4060	4060	4060	4060	0
25	20241120	202600	101351905	4060	4060	4060	4060	0
26	20241120	202500	101351905	4060	4060	4060	4060	0
27	20241120	202400	101351905	4060	4060	4060	4060	0
28	20241120	202300	101351905	4060	4060	4060	4060	0
29	20241120	202200	101351905	4060	4060	4060	4060	0
30	20241120	202100	101351905	4060	4060	4060	4060	0
31	20241120	202000	101351905	4060	4060	4060	4060	0
32	20241120	201900	101351905	4060	4060	4060	4060	823
33	20241120	201800	101351905	4060	4060	4060	4060	0
34	20241120	201700	101351905	4060	4060	4060	4060	0
35	20241120	201600	101351905	4060	4060	4060	4060	0
36	20241120	201500	101351905	4060	4060	4060	4060	0
37	20241120	201400	101351905	4060	4060	4060	4060	0
38	20241120	201300	101351905	4060	4060	4060	4060	0
39	20241120	201200	101351905	4060	4060	4060	4060	0
40	20241120	201100	101351905	4060	4060	4060	4060	0
41	20241120	201000	101351905	4060	4060	4060	4060	0
42	20241120	200900	101351905	4060	4060	4060	4060	0
43	20241120	200800	101351905	4060	4060	4060	4060	0
44	20241120	200700	101351905	4060	4060	4060	4060	0
45	20241120	200600	101351905	4060	4060	4060	4060	0
46	20241120	200500	101351905	4060	4060	4060	4060	0
47	20241120	200400	101351905	4060	4060	4060	4060	0
48	20241120	200300	101351905	4060	4060	4060	4060	0
49	20241120	200200	101351905	4060	4060	4060	4060	0
50	20241120	200100	101351905	4060	4060	4060	4060	0
51	20241120	200000	101351905	4060	4060	4060	4060	0
52	20241120	195900	101351905	4060	4060	4060	4060	0
53	20241120	195800	101351905	4060	4060	4060	4060	0
54	20241120	195700	101351905	4060	4060	4060	4060	0
55	20241120	195600	101351905	4060	4060	4060	4060	0
56	20241120	195500	101351905	4060	4060	4060	4060	0
57	20241120	195400	101351905	4060	4060	4060	4060	0
58	20241120	195300	101351905	4060	4060	4060	4060	0
59	20241120	195200	101351905	4060	4060	4060	4060	0
60	20241120	195100	101351905	4060	4060	4060	4060	0
61	20241120	195000	101351905	4060	4060	4060	4060	0
62	20241120	194900	101351905	4060	4060	4060	4060	823
63	20241120	194800	101351905	4060	4060	4060	4060	0
64	20241120	194700	101351905	4060	4060	4060	4060	0
65	20241120	194600	101351905	4060	4060	4060	4060	0
66	20241120	194500	101351905	4060	4060	4060	4060	0
67	20241120	194400	101351905	4060	4060	4060	4060	0
68	20241120	194300	101351905	4060	4060	4060	4060	0
69	20241120	194200	101351905	4060	4060	4060	4060	0
70	20241120	194100	101351905	4060	4060	4060	4060	0
71	20241120	194000	101351905	4060	4060	4060	4060	0
72	20241120	193900	101351905	4060	4060	4060	4060	0
73	20241120	193800	101351905	4060	4060	4060	4060	0
74	20241120	193700	101351905	4060	4060	4060	4060	0
75	20241120	193600	101351905	4060	4060	4060	4060	0
76	20241120	193500	101351905	4060	4060	4060	4060	0
77	20241120	193400	101351905	4060	4060	4060	4060	0
78	20241120	193300	101351905	4060	4060	4060	4060	0
79	20241120	193200	101351905	4060	4060	4060	4060	0
80	20241120	193100	101351905	4060	4060	4060	4060	0
81	20241120	193000	101351905	4060	4060	4060	4060	0
82	20241120	192900	101351905	4060	4060	4060	4060	0
83	20241120	192800	101351905	4060	4060	4060	4060	0
84	20241120	192700	101351905	4060	4060	4060	4060	0
85	20241120	192600	101351905	4060	4060	4060	4060	0
86	20241120	192500	101351905	4060	4060	4060	4060	0
87	20241120	192400	101351905	4060	4060	4060	4060	0
88	20241120	192300	101351905	4060	4060	4060	4060	0
89	20241120	192200	101351905	4060	4060	4060	4060	0
90	20241120	192100	101351905	4060	4060	4060	4060	0
91	20241120	192000	101351905	4060	4060	4060	4060	0
92	20241120	191900	101351905	4060	4060	4060	4060	823
93	20241120	191800	101351905	4060	4060	4060	4060	0
94	20241120	191700	101351905	4060	4060	4060	4060	0
95	20241120	191600	101351905	4060	4060	4060	4060	0
96	20241120	191500	101351905	4060	4060	4060	4060	0
97	20241120	191400	101351905	4060	4060	4060	4060	0
98	20241120	191300	101351905	4060	4060	4060	4060	0
99	20241120	191200	101351905	4060	4060	4060	4060	0
100	20241120	191100	101351905	4060	4060	4060	4060	0
101	20241120	191000	101351905	4060	4060	4060	4060	0
102	20241120	190900	101351905	4060	4060	4060	4060	0
103	20241120	190800	101351905	4060	4060	4060	4060	0
104	20241120	190700	101351905	4060	4060	4060	4060	0
105	20241120	190600	101351905	4060	4060	4060	4060	0
106	20241120	190500	101351905	4060	4060	4060	4060	0
107	20241120	190400	101351905	4060	4060	4060	4060	0
108	20241120	190300	101351905	4060	4060	4060	4060	0
109	20241120	190200	101351905	4060	4060	4060	4060	0
110	20241120	190100	101351905	4060	4060	4060	4060	0
111	20241120	190000	101351905	4060	4060	4060	4060	0
112	20241120	185900	101351905	4060	4060	4060	4060	0
113	20241120	185800	101351905	4060	4060	4060	4060	0
114	20241120	185700	101351905	4060	4060	4060	4060	0
115	20241120	185600	101351905	4060	4060	4060	4060	0
116	20241120	185500	101351905	4060	4060	4060	4060	0
117	20241120	185400	101351905	4060	4060	4060	4060	0
118	20241120	185300	101351905	4060	4060	4060	4060	0
119	20241120	185200	101351905	4060	4060	4060	4060	0
120	20241120	185100	101351905	4060	4060	4060	4060	0
121	20241120	185000	101351905	4060	4060	4060	4060	0
122	20241120	184900	101351905	4060	4060	4060	4060	823
123	20241120	184800	101351905	4060	4060	4060	4060	0
124	20241120	184700	101351905	4060	4060	4060	4060	0
125	20241120	184600	101351905	4060	4060	4060	4060	0
126	20241120	184500	101351905	4060	4060	4060	4060	0
127	20241120	184400	101351905	4060	4060	4060	4060	0
128	20241120	184300	101351905	4060	4060	4060	4060	0
129	20241120	184200	101351905	4060	4060	4060	4060	0
130	20241120	184100	101351905	4060	4060	4060	4060	0
131	20241120	184000	101351905	4060	4060	4060	4060	0
132	20241120	183900	101351905	4060	4060	4060	4060	0
133	20241120	183800	101351905	4060	4060	4060	4060	0
134	20241120	183700	101351905	4060	4060	4060	4060	0
135	20241120	183600	101351905	4060	4060	4060	4060	0
136	20241120	183500	101351905	4060	4060	4060	4060	0
137	20241120	183400	101351905	4060	4060	4060	4060	0
138	20241120	183300	101351905	4060	4060	4060	4060	0
139	20241120	183200	101351905	4060	4060	4060	4060	0
140	20241120	183100	101351905	4060	4060	4060	4060	0
141	20241120	183000	101351905	4060	4060	4060	4060	0
142	20241120	182900	101351905	4060	4060	4060	4060	0
143	20241120	182800	101351905	4060	4060	4060	4060	0
144	20241120	182700	101351905	4060	4060	4060	4060	0
145	20241120	182600	101351905	4060	4060	4060	4060	0
146	20241120	182500	101351905	4060	4060	4060	4060	0
147	20241120	182400	101351905	4060	4060	4060	4060	0
148	20241120	182300	101351905	4060	4060	4060	4060	0
149	20241120	182200	101351905	4060	4060	4060	4060	0
150	20241120	182100	101351905	4060	4060	4060	4060	0
151	20241120	182000	101351905	4060	4060	4060	4060	0
152	20241120	181900	101351905	4060	4060	4060	4060	823
153	20241120	181800	101351905	4060	4060	4060	4060	0
154	20241120	181700	101351905	4060	4060	4060	4060	0
155	20241120	181600	101351905	4060	4060	4060	4060	0
156	20241120	181500	101351905	4060	4060	4060	4060	0
157	20241120	181400	101351905	4060	4060	4060	4060	0
158	20241120	181300	101351905	4060	4060	4060	4060	0
159	20241120	181200	101351905	4060	4060	4060	4060	0
160	20241120	181100	101351905	4060	4060	4060	4060	0
161	20241120	181000	101351905	4060	4060	4060	4060	0
162	20241120	180900	101351905	4060	4060	4060	4060	0
163	20241120	180800	101351905	4060	4060	4060	4060	0
164	20241120	180700	101351905	4060	4060	4060	4060	0
165	20241120	180600	101351905	4060	4060	4060	4060	0
166	20241120	180500	101351905	4060	4060	4060	4060	0
167	20241120	180400	101351905	4060	4060	4060	4060	0
168	20241120	180300	101351905	4060	4060	4060	4060	0
169	20241120	180200	101351905	4060	4060	4060	4060	0
170	20241120	180100	101351905	4060	4060	4060	4060	0
171	20241120	180000	101351905	4060	4060	4060	4060	0
172	20241120	175900	101351905	4060	4060	4060	4060	0
173	20241120	175800	101351905	4060	4060	4060	4060	0
174	20241120	175700	101351905	4060	4060	4060	4060	0
175	20241120	175600	101351905	4060	4060	4060	4060	0
176	20241120	175500	101351905	4060	4060	4060	4060	0
177	20241120	175400	101351905	4060	4060	4060	4060	0
178	20241120	175300	101351905	4060	4060	4060	4060	0
179	20241120	175200	101351905	4060	4060	4060	4060	0
180	20241120	175100	101351905	4060	4060	4060	4060	0
181	20241120	175000	101351905	4060	4060	4060	4060	0
182	20241120	174900	101351905	4060	4060	4060	4060	823
183	20241120	174800	101351905	4060	4060	4060	4060	0
184	20241120	174700	101351905	4060	4060	4060	4060	0
185	20241120	174600	101351905	4060	4060	4060	4060	0
186	20241120	174500	101351905	4060	4060	4060	4060	0
187	20241120	174400	101351905	4060	4060	4060	4060	0
188	20241120	174300	101351905	4060	4060	4060	4060	0
189	20241120	174200	101351905	4060	4060	4060	4060	0
190	20241120	174100	101351905	4060	4060	4060	4060	0
191	20241120	174000	101351905	4060	4060	4060	4060	0
192	20241120	173900	101351905	4060	4060	4060	4060	0
193	20241120	173800	101351905	4060	4060	4060	4060	0
194	20241120	173700	101351905	4060	4060	4060	4060	0
195	20241120	173600	101351905	4060	4060	4060	4060	0
196	20241120	173500	101351905	4060	4060	4060	4060	0
197	20241120	173400	101351905	4060	4060	4060	4060	0
198	20241120	173300	101351905	4060	4060	4060	4060	0
199	20241120	173200	101351905	4060	4060	4060	4060	0
200	20241120	173100	101351905	4060	4060	4060	4060	0
201	20241120	173000	101351905	4060	4060	4060	4060	0
202	20241120	172900	101351905	4060	4060	4060	4060	0
203	20241120	172800	101351905	4060	4060	4060	4060	0
204	20241120	172700	101351905	4060	4060	4060	4060	0
205	20241120	172600	101351905	4060	4060	4060	4060	0
206	20241120	172500	101351905	4060	4060	4060	4060	0
207	20241120	172400	101351905	4060	4060	4060	4060	0
208	20241120	172300	101351905	4060	4060	4060	4060	0
209	20241120	172200	101351905	4060	4060	4060	4060	0
210	20241120	172100	101351905	4060	4060	4060	4060	0
211	20241120	172000	101351905	4060	4060	4060	4060	0
212	20241120	171900	101351905	4060	4060	4060	4060	823
213	20241120	171800	101351905	4060	4060	4060	4060	0
214	20241120	171700	101351905	4060	4060	4060	4060	0
215	20241120	171600	101351905	4060	4060	4060	4060	0
216	20241120	171500	101351905	4060	4060	4060	4060	0
217	20241120	171400	101351905	4060	4060	4060	4060	0
218	20241120	171300	101351905	4060	4060	4060	4060	0
219	20241120	171200	101351905	4060	4060	4060	4060	0
220	20241120	171100	101351905	4060	4060	4060	4060	0
221	20241120	171000	101351905	4060	4060	4060	4060	0
222	20241120	170900	101351905	4060	4060	4060	4060	0
223	20241120	170800	101351905	4060	4060	4060	4060	0
224	20241120	170700	101351905	4060	4060	4060	4060	0
225	20241120	170600	101351905	4060	4060	4060	4060	0
226	20241120	170500	101351905	4060	4060	4060	4060	0
227	20241120	170400	101351905	4060	4060	4060	4060	0
228	20241120	170300	101351905	4060	4060	4060	4060	0
229	20241120	170200	101351905	4060	4060	4060	4060	0
230	20241120	170100	101351905	4060	4060	4060	4060	0
231	20241120	170000	101351905	4060	4060	4060	4060	0
232	20241120	165900	101351905	4060	4060	4060	4060	0
233	20241120	165800	101351905	4060	4060	4060	4060	0
234	20241120	165700	101351905	4060	4060	4060	4060	0
235	20241120	165600	101351905	4060	4060	4060	4060	0
236	20241120	165500	101351905	4060	4060	4060	4060	0
237	20241120	165400	101351905	4060	4060	4060	4060	0
238	20241120	165300	101351905	4060	4060	4060	4060	0
239	20241120	165200	101351905	4060	4060	4060	4060	0
240	20241120	165100	101351905	4060	4060	4060	4060	0
241	20241120	165000	101351905	4060	4060	4060	4060	0
242	20241120	164900	101351905	4060	4060	4060	4060	823
243	20241120	164800	101351905	4060	4060	4060	4060	0
244	20241120	164700	101351905	4060	4060	4060	4060	0
245	20241120	164600	101351905	4060	4060	4060	4060	0
246	20241120	164500	101351905	4060	4060	4060	4060	0
247	20241120	164400	101351905	4060	4060	4060	4060	0
248	20241120	164300	101351905	4060	4060	4060	4060	0
249	20241120	164200	101351905	4060	4060	4060	4060	0
250	20241120	164100	101351905	4060	4060	4060	4060	0
251	20241120	164000	101351905	4060	4060	4060	4060	0
252	20241120	163900	101351905	4060	4060	4060	4060	0
253	20241120	163800	101351905	4060	4060	4060	4060	0
254	20241120	163700	101351905	4060	4060	4060	4060	0
255	20241120	163600	101351905	4060	4060	4060	4060	0
256	20241120	163500	101351905	4060	4060	4060	4060	0
257	20241120	163400	101351905	4060	4060	4060	4060	0
258	20241120	163300	101351905	4060	4060	4060	4060	0
259	20241120	163200	101351905	4060	4060	4060	4060	0
260	20241120	163100	101351905	4060	4060	4060	4060	0
261	20241120	163000	101351905	4060	4060	4060	4060	0
262	20241120	162900	101351905	4060	4060	4060	4060	0
263	20241120	162800	101351905	4060	4060	4060	4060	0
264	20241120	162700	101351905	4060	4060	4060	4060	0
265	20241120	162600	101351905	4060	4060	4060	4060	0
266	20241120	162500	101351905	4060	4060	4060	4060	0
267	20241120	162400	101351905	4060	4060	4060	4060	0
268	20241120	162300	101351905	4060	4060	4060	4060	0
269	20241120	162200	101351905	4060	4060	4060	4060	0
270	20241120	162100	101351905	4060	4060	4060	4060	0
271	20241120	162000	101351905	4060	4060	4060	4060	0
272	20241120	161900	101351905	4060	4060	4060	4060	823
273	20241120	161800	101351905	4060	4060	4060	4060	0
274	20241120	161700	101351905	4060	4060	4060	4060	0
275	20241120	161600	101351905	4060	4060	4060	4060	0
276	20241120	161500	101351905	4060	4060	4060	4060	0
277	20241120	161400	101351905	4060	4060	4060	4060	0
278	20241120	161300	101351905	4060	4060	4060	4060	0
279	20241120	161200	101351905	4060	4060	4060	4060	0
280	20241120	161100	101351905	4060	4060	4060	4060	0
281	20241120	161000	101351905	4060	4060	4060	4060	0
282	20241120	160900	101351905	4060	4060	4060	4060	0
283	20241120	160800	101351905	4060	4060	4060	4060	0
284	20241120	160700	101351905	4060	4060	4060	4060	0
285	20241120	160600	101351905	4060	4060	4060	4060	0
286	20241120	160500	101351905	4060	4060	4060	4060	0
287	20241120	160400	101351905	4060	4060	4060	4060	0
288	20241120	160300	101351905	4060	4060	4060	4060	0
289	20241120	160200	101351905	4060	4060	4060	4060	0
290	20241120	160100	101351905	4060	4060	4060	4060	0
291	20241120	160000	101351905	4060	4060	4060	4060	0
292	20241120	155900	101351905	4060	4060	4060	4060	0
293	20241120	155800	101351905	4060	4060	4060	4060	0
294	20241120	155700	101351905	4060	4060	4060	4060	0
295	20241120	155600	101351905	4060	4060	4060	4060	0
296	20241120	155500	101351905	4060	4060	4060	4060	0
297	20241120	155400	101351905	4060	4060	4060	4060	0
298	20241120	155300	101351905	4060	4060	4060	4060	0
299	20241120	155200	101351905	4060	4060	4060	4060	0
300	20241120	155100	101351905	4060	4060	4060	4060	0
301	20241120	155000	101351905	4060	4060	4060	4060	0
302	20241120	154900	101351905	4060	4060	4060	4060	823
303	20241120	154800	101351905	4060	4060	4060	4060	0
304	20241120	154700	101351905	4060	4060	4060	4060	0
305	20241120	154600	101351905	4060	4060	4060	4060	0
306	20241120	154500	101351905	4060	4060	4060	4060	0
307	20241120	154400	101351905	4060	4060	4060	4060	0
308	20241120	154300	101351905	4060	4060	4060	4060	0
309	20241120	154200	101351905	4060	4060	4060	4060	0
310	20241120	154100	101351905	4060	4060	4060	4060	0
311	20241120	154000	101351905	4060	4060	4060	4060	0
312	20241120	153900	101351905	4060	4060	4060	4060	0
313	20241120	153800	101351905	4060	4060	4060	4060	0
314	20241120	153700	101351905	4060	4060	4060	4060	0
315	20241120	153600	101351905	4060	4060	4060	4060	0
316	20241120	153500	101351905	4060	4060	4060	4060	0
317	20241120	153400	101351905	4060	4060	4060	4060	0
318	20241120	153300	101351905	4060	4060	4060	4060	0
319	20241120	153200	101351905	4060	4060	4060	4060	0
320	20241120	153100	101351905	4060	4060	4060	4060	0
321	20241120	153000	101351905	4060	4060	4060	4060	823
322	20241120	152900	98010525	4020	4020	4020	4020	0
323	20241120	152800	98010525	4020	4020	4020	4020	0
324	20241120	152700	98010525	4020	4020	4020	4020	0
325	20241120	152600	98010525	4020	4020	4020	4020	0
326	20241120	152500	98010525	4020	4020	4020	4020	0
327	20241120	152400	98010525	4020	4020	4020	4020	0
328	20241120	152300	98010525	4020	4020	4020	4020	0
329	20241120	152200	98010525	4020	4020	4020	4020	0
330	20241120	152100	98010525	4020	4020	4020	4020	0
331	20241120	152000	98010525	4020	4020	4020	4020	0
332	20241120	151900	98010525	4020	4030	4055	4020	19
333	20241120	151800	97933865	4060	4025	4060	4025	349
334	20241120	151700	96523085	4030	4030	4030	4030	0
335	20241120	151600	96523085	4030	4030	4030	4030	0
336	20241120	151500	96523085	4030	4030	4030	4030	2
337	20241120	151400	96515025	4015	4020	4020	4015	42
338	20241120	151300	96346345	4030	4030	4030	4030	1
339	20241120	151200	96342315	4020	4020	4020	4020	0
340	20241120	151100	96342315	4020	4020	4020	4020	0
341	20241120	151000	96342315	4020	4025	4025	4020	853
342	20241120	150900	92910985	4025	4025	4025	4025	0
343	20241120	150800	92910985	4025	4025	4025	4025	0
344	20241120	150700	92910985	4025	4025	4025	4025	194
345	20241120	150600	92130135	4030	4030	4030	4030	41
346	20241120	150500	91964905	4030	4035	4035	4030	419
347	20241120	150400	90276210	4030	4030	4030	4030	0
348	20241120	150300	90276210	4030	4030	4030	4030	19
349	20241120	150200	90199640	4030	4030	4030	4030	0
350	20241120	150100	90199640	4030	4040	4040	4030	928
351	20241120	150000	86459790	4040	4040	4040	4035	1335
352	20241120	145900	81071665	4050	4050	4050	4050	0
353	20241120	145800	81071665	4050	4050	4050	4050	0
354	20241120	145700	81071665	4050	4050	4050	4050	11
355	20241120	145600	81027115	4050	4050	4050	4050	1
356	20241120	145500	81023065	4040	4045	4045	4040	105
357	20241120	145400	80598665	4050	4050	4050	4050	0
358	20241120	145300	80598665	4050	4050	4050	4050	0
359	20241120	145200	80598665	4050	4050	4050	4050	0
360	20241120	145100	80598665	4050	4050	4050	4050	54
361	20241120	145000	80379965	4060	4060	4060	4060	0
362	20241120	144900	80379965	4060	4060	4060	4060	100
363	20241120	144800	79973965	4060	4060	4060	4060	0
364	20241120	144700	79973965	4060	4060	4060	4060	0
365	20241120	144600	79973965	4060	4060	4060	4060	19
366	20241120	144500	79896825	4060	4060	4060	4060	0
367	20241120	144400	79896825	4060	4060	4060	4060	0
368	20241120	144300	79896825	4060	4060	4060	4060	0
369	20241120	144200	79896825	4060	4060	4060	4060	0
370	20241120	144100	79896825	4060	4060	4060	4060	2
371	20241120	144000	79888705	4050	4060	4060	4050	19
372	20241120	143900	79811655	4065	4065	4065	4065	0
373	20241120	143800	79811655	4065	4065	4065	4065	0
374	20241120	143700	79811655	4065	4065	4065	4065	0
375	20241120	143600	79811655	4065	4065	4065	4065	0
376	20241120	143500	79811655	4065	4065	4065	4065	0
377	20241120	143400	79811655	4065	4065	4065	4065	0
378	20241120	143300	79811655	4065	4065	4065	4065	0
379	20241120	143200	79811655	4065	4065	4065	4065	0
380	20241120	143100	79811655	4065	4065	4065	4065	0
381	20241120	143000	79811655	4065	4065	4065	4065	0
382	20241120	142900	79811655	4065	4065	4065	4065	0
383	20241120	142800	79811655	4065	4065	4065	4065	0
384	20241120	142700	79811655	4065	4065	4065	4065	0
385	20241120	142600	79811655	4065	4065	4065	4065	0
386	20241120	142500	79811655	4065	4050	4065	4050	15
387	20241120	142400	79750890	4060	4060	4060	4060	0
388	20241120	142300	79750890	4060	4060	4060	4060	0
389	20241120	142200	79750890	4060	4060	4060	4060	3
390	20241120	142100	79738710	4065	4065	4065	4065	0
391	20241120	142000	79738710	4065	4065	4065	4065	0
392	20241120	141900	79738710	4065	4065	4065	4065	1
393	20241120	141800	79734645	4060	4060	4060	4060	0
394	20241120	141700	79734645	4060	4060	4060	4060	3
395	20241120	141600	79722465	4060	4060	4060	4060	144
396	20241120	141500	79137825	4060	4060	4060	4060	0
397	20241120	141400	79137825	4060	4060	4060	4060	1
398	20241120	141300	79133765	4060	4060	4060	4060	0
399	20241120	141200	79133765	4060	4060	4060	4060	0
400	20241120	141100	79133765	4060	4060	4060	4060	0
401	20241120	141000	79133765	4060	4060	4060	4060	0
402	20241120	140900	79133765	4060	4060	4060	4060	0
403	20241120	140800	79133765	4060	4060	4060	4060	0
404	20241120	140700	79133765	4060	4060	4060	4060	0
405	20241120	140600	79133765	4060	4060	4060	4060	0
406	20241120	140500	79133765	4060	4060	4060	4060	0
407	20241120	140400	79133765	4060	4060	4060	4060	0
408	20241120	140300	79133765	4060	4060	4060	4060	485
409	20241120	140200	77164665	4060	4060	4060	4060	0
410	20241120	140100	77164665	4060	4060	4060	4060	0
411	20241120	140000	77164665	4060	4060	4060	4060	2
412	20241120	135900	77156545	4060	4060	4060	4060	1
413	20241120	135800	77152485	4045	4045	4045	4045	270
414	20241120	135700	76060335	4045	4045	4045	4045	0
415	20241120	135600	76060335	4045	4045	4045	4045	0
416	20241120	135500	76060335	4045	4045	4045	4045	2
417	20241120	135400	76052245	4035	4035	4035	4035	0
418	20241120	135300	76052245	4035	4035	4035	4035	0
419	20241120	135200	76052245	4035	4035	4035	4035	0
420	20241120	135100	76052245	4035	4035	4035	4035	0
421	20241120	135000	76052245	4035	4035	4035	4035	0
422	20241120	134900	76052245	4035	4035	4035	4035	476
423	20241120	134800	74131585	4035	4035	4035	4035	20
424	20241120	134700	74050885	4035	4035	4035	4035	0
425	20241120	134600	74050885	4035	4035	4035	4035	21
426	20241120	134500	73966150	4030	4030	4030	4030	0
427	20241120	134400	73966150	4030	4030	4030	4030	0
428	20241120	134300	73966150	4030	4030	4030	4030	0
429	20241120	134200	73966150	4030	4030	4030	4030	11
430	20241120	134100	73921820	4040	4040	4040	4040	0
431	20241120	134000	73921820	4040	4040	4040	4040	0
432	20241120	133900	73921820	4040	4040	4040	4040	200
433	20241120	133800	73113820	4030	4030	4030	4030	0
434	20241120	133700	73113820	4030	4030	4030	4030	0
435	20241120	133600	73113820	4030	4030	4030	4030	20
436	20241120	133500	73033220	4040	4030	4040	4030	31
437	20241120	133400	72908280	4035	4035	4035	4035	304
438	20241120	133300	71681640	4040	4040	4040	4040	100
439	20241120	133200	71277640	4040	4040	4040	4040	2
440	20241120	133100	71269560	4040	4040	4040	4040	2
441	20241120	133000	71261480	4045	4045	4045	4045	0
442	20241120	132900	71261480	4045	4045	4045	4045	0
443	20241120	132800	71261480	4045	4045	4045	4045	0
444	20241120	132700	71261480	4045	4045	4045	4045	0
445	20241120	132600	71261480	4045	4045	4045	4045	0
446	20241120	132500	71261480	4045	4045	4045	4045	0
447	20241120	132400	71261480	4045	4045	4045	4045	0
448	20241120	132300	71261480	4045	4040	4045	4040	6
449	20241120	132200	71237235	4040	4040	4040	4040	5
450	20241120	132100	71217035	4040	4040	4040	4040	0
451	20241120	132000	71217035	4040	4040	4040	4040	0
452	20241120	131900	71217035	4040	4040	4040	4040	1
453	20241120	131800	71212995	4040	4040	4040	4040	301
454	20241120	131700	69996955	4045	4045	4045	4045	8
455	20241120	131600	69964595	4045	4045	4045	4045	0
456	20241120	131500	69964595	4045	4045	4045	4045	0
457	20241120	131400	69964595	4045	4045	4045	4045	0
458	20241120	131300	69964595	4045	4045	4045	4045	100
459	20241120	131200	69560095	4045	4045	4045	4045	0
460	20241120	131100	69560095	4045	4045	4045	4045	0
461	20241120	131000	69560095	4045	4045	4045	4045	0
462	20241120	130900	69560095	4045	4045	4045	4045	1
463	20241120	130800	69556050	4035	4035	4035	4035	0
464	20241120	130700	69556050	4035	4035	4035	4035	0
465	20241120	130600	69556050	4035	4035	4035	4035	0
466	20241120	130500	69556050	4035	4035	4035	4035	0
467	20241120	130400	69556050	4035	4035	4035	4035	0
468	20241120	130300	69556050	4035	4035	4035	4035	5
469	20241120	130200	69535875	4035	4035	4035	4035	0
470	20241120	130100	69535875	4035	4035	4035	4035	0
471	20241120	130000	69535875	4035	4035	4035	4035	0
472	20241120	125900	69535875	4035	4040	4040	4035	34
473	20241120	125800	69398645	4040	4040	4040	4040	16
474	20241120	125700	69334005	4035	4035	4035	4035	0
475	20241120	125600	69334005	4035	4035	4035	4035	0
476	20241120	125500	69334005	4035	4035	4035	4035	0
477	20241120	125400	69334005	4035	4035	4035	4035	0
478	20241120	125300	69334005	4035	4035	4035	4035	0
479	20241120	125200	69334005	4035	4035	4035	4035	0
480	20241120	125100	69334005	4035	4035	4035	4035	0
481	20241120	125000	69334005	4035	4035	4035	4035	0
482	20241120	124900	69334005	4035	4035	4035	4035	0
483	20241120	124800	69334005	4035	4035	4035	4035	0
484	20241120	124700	69334005	4035	4035	4035	4035	0
485	20241120	124600	69334005	4035	4035	4035	4035	0
486	20241120	124500	69334005	4035	4035	4035	4035	0
487	20241120	124400	69334005	4035	4035	4035	4035	0
488	20241120	124300	69334005	4035	4035	4035	4035	0
489	20241120	124200	69334005	4035	4035	4035	4035	0
490	20241120	124100	69334005	4035	4035	4035	4035	0
491	20241120	124000	69334005	4035	4035	4035	4035	0
492	20241120	123900	69334005	4035	4035	4035	4035	0
493	20241120	123800	69334005	4035	4035	4035	4035	0
494	20241120	123700	69334005	4035	4035	4035	4035	0
495	20241120	123600	69334005	4035	4035	4035	4035	0
496	20241120	123500	69334005	4035	4040	4040	4035	354
497	20241120	123400	67904710	4040	4045	4045	4040	700
498	20241120	123300	65073530	4045	4045	4045	4045	0
499	20241120	123200	65073530	4045	4045	4045	4045	32
500	20241120	123100	64944090	4050	4050	4050	4050	1
501	20241120	123000	64940040	4060	4060	4060	4060	0
502	20241120	122900	64940040	4060	4060	4060	4060	0
503	20241120	122800	64940040	4060	4060	4060	4060	0
504	20241120	122700	64940040	4060	4060	4060	4060	0
505	20241120	122600	64940040	4060	4060	4060	4060	0
506	20241120	122500	64940040	4060	4060	4060	4060	0
507	20241120	122400	64940040	4060	4060	4060	4060	1
508	20241120	122300	64935980	4060	4060	4060	4060	0
509	20241120	122200	64935980	4060	4060	4060	4060	1
510	20241120	122100	64931920	4050	4050	4050	4050	10
511	20241120	122000	64891420	4050	4050	4050	4050	0
512	20241120	121900	64891420	4050	4050	4050	4050	178
513	20241120	121800	64170520	4060	4060	4060	4060	0
514	20241120	121700	64170520	4060	4060	4060	4060	0
515	20241120	121600	64170520	4060	4060	4060	4060	1
516	20241120	121500	64166460	4055	4055	4055	4055	43
517	20241120	121400	63992095	4060	4060	4060	4060	0
518	20241120	121300	63992095	4060	4060	4060	4060	0
519	20241120	121200	63992095	4060	4060	4060	4060	3
520	20241120	121100	63979915	4060	4060	4060	4055	39
521	20241120	121000	63821760	4050	4050	4050	4050	0
522	20241120	120900	63821760	4050	4050	4050	4050	0
523	20241120	120800	63821760	4050	4050	4050	4050	0
524	20241120	120700	63821760	4050	4050	4050	4050	0
525	20241120	120600	63821760	4050	4050	4050	4050	0
526	20241120	120500	63821760	4050	4050	4050	4050	0
527	20241120	120400	63821760	4050	4050	4050	4050	0
528	20241120	120300	63821760	4050	4050	4050	4050	35
529	20241120	120200	63680010	4050	4050	4050	4050	0
530	20241120	120100	63680010	4050	4050	4050	4050	0
531	20241120	120000	63680010	4050	4050	4050	4050	0
532	20241120	115900	63680010	4050	4050	4050	4050	0
533	20241120	115800	63680010	4050	4050	4050	4050	0
534	20241120	115700	63680010	4050	4050	4050	4050	0
535	20241120	115600	63680010	4050	4055	4055	4050	221
536	20241120	115500	62784940	4060	4055	4060	4055	5
537	20241120	115400	62764645	4065	4065	4065	4065	1
538	20241120	115300	62760580	4055	4055	4055	4055	0
539	20241120	115200	62760580	4055	4055	4055	4055	0
540	20241120	115100	62760580	4055	4055	4055	4055	0
541	20241120	115000	62760580	4055	4055	4055	4055	0
542	20241120	114900	62760580	4055	4055	4055	4055	24
543	20241120	114800	62663260	4055	4055	4055	4055	0
544	20241120	114700	62663260	4055	4055	4055	4055	0
545	20241120	114600	62663260	4055	4055	4055	4055	132
546	20241120	114500	62128000	4070	4070	4070	4070	0
547	20241120	114400	62128000	4070	4070	4070	4070	0
548	20241120	114300	62128000	4070	4070	4070	4070	0
549	20241120	114200	62128000	4070	4070	4070	4070	0
550	20241120	114100	62128000	4070	4070	4070	4070	0
551	20241120	114000	62128000	4070	4070	4070	4070	0
552	20241120	113900	62128000	4070	4070	4070	4070	0
553	20241120	113800	62128000	4070	4070	4070	4070	0
554	20241120	113700	62128000	4070	4070	4070	4070	0
555	20241120	113600	62128000	4070	4070	4070	4070	1
556	20241120	113500	62123930	4070	4070	4070	4070	0
557	20241120	113400	62123930	4070	4070	4070	4070	1018
558	20241120	113300	57980670	4070	4070	4070	4070	0
559	20241120	113200	57980670	4070	4070	4070	4070	0
560	20241120	113100	57980670	4070	4070	4070	4070	0
561	20241120	113000	57980670	4070	4070	4070	4070	0
562	20241120	112900	57980670	4070	4070	4070	4070	0
563	20241120	112800	57980670	4070	4070	4070	4070	0
564	20241120	112700	57980670	4070	4070	4070	4070	0
565	20241120	112600	57980670	4070	4070	4070	4070	1
566	20241120	112500	57976600	4065	4065	4065	4065	1
567	20241120	112400	57972535	4060	4060	4060	4060	0
568	20241120	112300	57972535	4060	4060	4060	4060	50
569	20241120	112200	57769535	4070	4070	4070	4070	0
570	20241120	112100	57769535	4070	4070	4070	4070	0
571	20241120	112000	57769535	4070	4070	4070	4070	0
572	20241120	111900	57769535	4070	4070	4070	4070	0
573	20241120	111800	57769535	4070	4070	4070	4070	20
574	20241120	111700	57688135	4050	4050	4050	4050	0
575	20241120	111600	57688135	4050	4050	4050	4050	0
576	20241120	111500	57688135	4050	4060	4060	4050	1751
577	20241120	111400	50590030	4060	4060	4060	4060	0
578	20241120	111300	50590030	4060	4060	4060	4060	0
579	20241120	111200	50590030	4060	4060	4060	4060	0
580	20241120	111100	50590030	4060	4060	4060	4060	0
581	20241120	111000	50590030	4060	4060	4060	4060	0
582	20241120	110900	50590030	4060	4060	4060	4060	0
583	20241120	110800	50590030	4060	4060	4060	4060	0
584	20241120	110700	50590030	4060	4060	4060	4060	0
585	20241120	110600	50590030	4060	4060	4060	4060	0
586	20241120	110500	50590030	4060	4060	4060	4060	19
587	20241120	110400	50512890	4070	4070	4070	4070	1
588	20241120	110300	50508820	4060	4060	4060	4060	48
589	20241120	110200	50313940	4060	4060	4060	4060	0
590	20241120	110100	50313940	4060	4060	4060	4060	0
591	20241120	110000	50313940	4060	4060	4060	4060	0
592	20241120	105900	50313940	4060	4060	4060	4060	0
593	20241120	105800	50313940	4060	4060	4060	4060	33
594	20241120	105700	50179960	4055	4055	4055	4055	0
595	20241120	105600	50179960	4055	4055	4055	4055	1
596	20241120	105500	50175905	4055	4055	4055	4055	0
597	20241120	105400	50175905	4055	4055	4055	4055	0
598	20241120	105300	50175905	4055	4055	4055	4055	0
599	20241120	105200	50175905	4055	4055	4055	4055	0
600	20241120	105100	50175905	4055	4055	4055	4055	0
601	20241120	105000	50175905	4055	4055	4055	4055	0
602	20241120	104900	50175905	4055	4060	4060	4055	78
603	20241120	104800	49859325	4070	4070	4070	4070	100
604	20241120	104700	49452325	4070	4070	4070	4070	0
605	20241120	104600	49452325	4070	4060	4070	4060	3
606	20241120	104500	49440135	4060	4060	4060	4060	1
607	20241120	104400	49436075	4070	4070	4070	4070	5
608	20241120	104300	49415725	4070	4070	4070	4070	0
609	20241120	104200	49415725	4070	4070	4070	4070	0
610	20241120	104100	49415725	4070	4070	4070	4070	1
611	20241120	104000	49411655	4060	4060	4060	4060	35
612	20241120	103900	49269555	4060	4060	4060	4060	0
613	20241120	103800	49269555	4060	4060	4060	4060	569
614	20241120	103700	46959415	4070	4070	4070	4070	150
615	20241120	103600	46348915	4070	4070	4070	4070	0
616	20241120	103500	46348915	4070	4070	4070	4070	0
617	20241120	103400	46348915	4070	4070	4070	4070	0
618	20241120	103300	46348915	4070	4070	4070	4070	111
619	20241120	103200	45897145	4070	4070	4070	4070	0
620	20241120	103100	45897145	4070	4070	4070	4070	0
621	20241120	103000	45897145	4070	4070	4070	4070	0
622	20241120	102900	45897145	4070	4070	4070	4070	0
623	20241120	102800	45897145	4070	4070	4070	4070	1
624	20241120	102700	45893075	4060	4060	4060	4060	0
625	20241120	102600	45893075	4060	4060	4060	4060	0
626	20241120	102500	45893075	4060	4060	4060	4060	0
627	20241120	102400	45893075	4060	4060	4060	4060	0
628	20241120	102300	45893075	4060	4060	4060	4060	0
629	20241120	102200	45893075	4060	4060	4060	4060	0
630	20241120	102100	45893075	4060	4060	4060	4060	0
631	20241120	102000	45893075	4060	4060	4060	4060	0
632	20241120	101900	45893075	4060	4060	4060	4060	2
633	20241120	101800	45884955	4065	4065	4065	4065	1
634	20241120	101700	45880890	4070	4070	4070	4070	0
635	20241120	101600	45880890	4070	4070	4070	4070	0
636	20241120	101500	45880890	4070	4070	4070	4070	2
637	20241120	101400	45872750	4070	4070	4070	4070	0
638	20241120	101300	45872750	4070	4070	4070	4070	0
639	20241120	101200	45872750	4070	4070	4070	4070	1
640	20241120	101100	45868680	4070	4070	4070	4070	0
641	20241120	101000	45868680	4070	4070	4070	4070	0
642	20241120	100900	45868680	4070	4070	4070	4070	0
643	20241120	100800	45868680	4070	4070	4070	4070	0
644	20241120	100700	45868680	4070	4070	4070	4070	0
645	20241120	100600	45868680	4070	4070	4070	4070	0
646	20241120	100500	45868680	4070	4070	4070	4070	4
647	20241120	100400	45852400	4070	4070	4070	4070	1
648	20241120	100300	45848330	4065	4065	4065	4065	0
649	20241120	100200	45848330	4065	4065	4065	4065	0
650	20241120	100100	45848330	4065	4065	4065	4065	0
651	20241120	100000	45848330	4065	4065	4065	4065	50
652	20241120	095900	45645080	4055	4055	4055	4055	0
653	20241120	095800	45645080	4055	4055	4055	4055	0
654	20241120	095700	45645080	4055	4055	4055	4055	0
655	20241120	095600	45645080	4055	4055	4055	4055	0
656	20241120	095500	45645080	4055	4055	4055	4055	0
657	20241120	095400	45645080	4055	4065	4065	4055	150
658	20241120	095300	45036520	4060	4060	4060	4060	0
659	20241120	095200	45036520	4060	4060	4060	4060	0
660	20241120	095100	45036520	4060	4060	4060	4060	0
661	20241120	095000	45036520	4060	4070	4070	4060	143
662	20241120	094900	44454625	4070	4070	4070	4070	83
663	20241120	094800	44116815	4070	4070	4070	4070	0
664	20241120	094700	44116815	4070	4070	4070	4070	1
665	20241120	094600	44112745	4080	4080	4080	4080	1
666	20241120	094500	44108665	4095	4100	4100	4095	207
667	20241120	094400	43260000	4105	4105	4105	4105	2
668	20241120	094300	43251790	4070	4070	4070	4070	195
669	20241120	094200	42458140	4065	4065	4065	4065	20
670	20241120	094100	42376840	4055	4055	4055	4055	0
671	20241120	094000	42376840	4055	4055	4055	4055	0
672	20241120	093900	42376840	4055	4055	4055	4055	905
673	20241120	093800	38707065	4055	4055	4055	4055	152
674	20241120	093700	38090705	4045	4045	4045	4045	4
675	20241120	093600	38074525	4050	4050	4055	4050	32
676	20241120	093500	37944920	4050	4055	4055	4050	27
677	20241120	093400	37835535	4055	4055	4060	4050	537
678	20241120	093300	35658815	4055	4055	4055	4050	585
679	20241120	093200	33287200	4055	4060	4060	4055	424
680	20241120	093100	31565880	4055	4055	4055	4055	0
681	20241120	093000	31565880	4055	4070	4070	4055	1205
682	20241120	092900	26677390	4070	4080	4080	4070	300
683	20241120	092800	25453805	4080	4090	4090	4080	199
684	20241120	092700	24640620	4095	4105	4105	4095	497
685	20241120	092600	22602790	4100	4100	4100	4100	0
686	20241120	092500	22602790	4100	4110	4110	4100	350
687	20241120	092400	21166350	4110	4110	4110	4110	100
688	20241120	092300	20755350	4110	4110	4110	4110	0
689	20241120	092200	20755350	4110	4110	4110	4110	47
690	20241120	092100	20562180	4110	4110	4110	4110	49
691	20241120	092000	20360790	4140	4140	4140	4140	0
692	20241120	091900	20360790	4140	4140	4140	4140	0
693	20241120	091800	20360790	4140	4140	4140	4140	1
694	20241120	091700	20356650	4105	4105	4105	4105	33
695	20241120	091600	20221185	4105	4105	4105	4105	32
696	20241120	091500	20089825	4135	4130	4135	4130	12
697	20241120	091400	20040245	4100	4100	4100	4100	0
698	20241120	091300	20040245	4100	4100	4100	4100	0
699	20241120	091200	20040245	4100	4100	4100	4100	130
700	20241120	091100	19507245	4100	4150	4150	4100	844
701	20241120	091000	16034130	4150	4140	4150	4120	122
702	20241120	090900	15529725	4150	4160	4160	4150	706
703	20241120	090800	12599390	4170	4205	4205	4170	299
704	20241120	090700	11348225	4205	4205	4205	4205	0
705	20241120	090600	11348225	4205	4155	4215	4155	494
706	20241120	090500	9290490	4155	4170	4170	4145	405
707	20241120	090400	7606720	4170	4185	4185	4140	879
708	20241120	090300	3942960	4185	4190	4190	4185	171
709	20241120	090200	3226525	4200	4205	4210	4200	264
710	20241120	090100	2117635	4215	4215	4215	4215	0
711	20241120	090000	2117635	4215	4210	4215	4210	503