KissMeData/250030/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204800	111967830	5650	5600	5650	5600	800
3	20241120	204700	111967830	5650	5650	5650	5650	0
4	20241120	204600	111967830	5650	5650	5650	5650	0
5	20241120	204500	111967830	5650	5650	5650	5650	0
6	20241120	204400	111967830	5650	5650	5650	5650	0
7	20241120	204300	111967830	5650	5650	5650	5650	0
8	20241120	204200	111967830	5650	5650	5650	5650	0
9	20241120	204100	111967830	5650	5650	5650	5650	0
10	20241120	204000	111967830	5650	5650	5650	5650	0
11	20241120	203900	111967830	5650	5650	5650	5650	0
12	20241120	203800	111967830	5650	5650	5650	5650	0
13	20241120	203700	111967830	5650	5650	5650	5650	0
14	20241120	203600	111967830	5650	5650	5650	5650	0
15	20241120	203500	111967830	5650	5650	5650	5650	0
16	20241120	203400	111967830	5650	5650	5650	5650	0
17	20241120	203300	111967830	5650	5650	5650	5650	0
18	20241120	203200	111967830	5650	5650	5650	5650	0
19	20241120	203100	111967830	5650	5650	5650	5650	0
20	20241120	203000	111967830	5650	5650	5650	5650	0
21	20241120	202900	111967830	5650	5650	5650	5650	0
22	20241120	202800	111967830	5650	5650	5650	5650	0
23	20241120	202700	111967830	5650	5650	5650	5650	0
24	20241120	202600	111967830	5650	5650	5650	5650	0
25	20241120	202500	111967830	5650	5650	5650	5650	0
26	20241120	202400	111967830	5650	5650	5650	5650	0
27	20241120	202300	111967830	5650	5650	5650	5650	0
28	20241120	202200	111967830	5650	5650	5650	5650	0
29	20241120	202100	111967830	5650	5650	5650	5650	0
30	20241120	202000	111967830	5650	5650	5650	5650	0
31	20241120	201900	111967830	5650	5650	5650	5650	0
32	20241120	201800	111967830	5650	5600	5650	5600	800
33	20241120	201700	111967830	5650	5650	5650	5650	0
34	20241120	201600	111967830	5650	5650	5650	5650	0
35	20241120	201500	111967830	5650	5650	5650	5650	0
36	20241120	201400	111967830	5650	5650	5650	5650	0
37	20241120	201300	111967830	5650	5650	5650	5650	0
38	20241120	201200	111967830	5650	5650	5650	5650	0
39	20241120	201100	111967830	5650	5650	5650	5650	0
40	20241120	201000	111967830	5650	5650	5650	5650	0
41	20241120	200900	111967830	5650	5650	5650	5650	0
42	20241120	200800	111967830	5650	5650	5650	5650	0
43	20241120	200700	111967830	5650	5650	5650	5650	0
44	20241120	200600	111967830	5650	5650	5650	5650	0
45	20241120	200500	111967830	5650	5650	5650	5650	0
46	20241120	200400	111967830	5650	5650	5650	5650	0
47	20241120	200300	111967830	5650	5650	5650	5650	0
48	20241120	200200	111967830	5650	5650	5650	5650	0
49	20241120	200100	111967830	5650	5650	5650	5650	0
50	20241120	200000	111967830	5650	5650	5650	5650	0
51	20241120	195900	111967830	5650	5650	5650	5650	0
52	20241120	195800	111967830	5650	5650	5650	5650	0
53	20241120	195700	111967830	5650	5650	5650	5650	0
54	20241120	195600	111967830	5650	5650	5650	5650	0
55	20241120	195500	111967830	5650	5650	5650	5650	0
56	20241120	195400	111967830	5650	5650	5650	5650	0
57	20241120	195300	111967830	5650	5650	5650	5650	0
58	20241120	195200	111967830	5650	5650	5650	5650	0
59	20241120	195100	111967830	5650	5650	5650	5650	0
60	20241120	195000	111967830	5650	5650	5650	5650	0
61	20241120	194900	111967830	5650	5650	5650	5650	0
62	20241120	194800	111967830	5650	5600	5650	5600	800
63	20241120	194700	111967830	5650	5650	5650	5650	0
64	20241120	194600	111967830	5650	5650	5650	5650	0
65	20241120	194500	111967830	5650	5650	5650	5650	0
66	20241120	194400	111967830	5650	5650	5650	5650	0
67	20241120	194300	111967830	5650	5650	5650	5650	0
68	20241120	194200	111967830	5650	5650	5650	5650	0
69	20241120	194100	111967830	5650	5650	5650	5650	0
70	20241120	194000	111967830	5650	5650	5650	5650	0
71	20241120	193900	111967830	5650	5650	5650	5650	0
72	20241120	193800	111967830	5650	5650	5650	5650	0
73	20241120	193700	111967830	5650	5650	5650	5650	0
74	20241120	193600	111967830	5650	5650	5650	5650	0
75	20241120	193500	111967830	5650	5650	5650	5650	0
76	20241120	193400	111967830	5650	5650	5650	5650	0
77	20241120	193300	111967830	5650	5650	5650	5650	0
78	20241120	193200	111967830	5650	5650	5650	5650	0
79	20241120	193100	111967830	5650	5650	5650	5650	0
80	20241120	193000	111967830	5650	5650	5650	5650	0
81	20241120	192900	111967830	5650	5650	5650	5650	0
82	20241120	192800	111967830	5650	5650	5650	5650	0
83	20241120	192700	111967830	5650	5650	5650	5650	0
84	20241120	192600	111967830	5650	5650	5650	5650	0
85	20241120	192500	111967830	5650	5650	5650	5650	0
86	20241120	192400	111967830	5650	5650	5650	5650	0
87	20241120	192300	111967830	5650	5650	5650	5650	0
88	20241120	192200	111967830	5650	5650	5650	5650	0
89	20241120	192100	111967830	5650	5650	5650	5650	0
90	20241120	192000	111967830	5650	5650	5650	5650	0
91	20241120	191900	111967830	5650	5650	5650	5650	0
92	20241120	191800	111967830	5650	5600	5650	5600	800
93	20241120	191700	111967830	5650	5650	5650	5650	0
94	20241120	191600	111967830	5650	5650	5650	5650	0
95	20241120	191500	111967830	5650	5650	5650	5650	0
96	20241120	191400	111967830	5650	5650	5650	5650	0
97	20241120	191300	111967830	5650	5650	5650	5650	0
98	20241120	191200	111967830	5650	5650	5650	5650	0
99	20241120	191100	111967830	5650	5650	5650	5650	0
100	20241120	191000	111967830	5650	5650	5650	5650	0
101	20241120	190900	111967830	5650	5650	5650	5650	0
102	20241120	190800	111967830	5650	5650	5650	5650	0
103	20241120	190700	111967830	5650	5650	5650	5650	0
104	20241120	190600	111967830	5650	5650	5650	5650	0
105	20241120	190500	111967830	5650	5650	5650	5650	0
106	20241120	190400	111967830	5650	5650	5650	5650	0
107	20241120	190300	111967830	5650	5650	5650	5650	0
108	20241120	190200	111967830	5650	5650	5650	5650	0
109	20241120	190100	111967830	5650	5650	5650	5650	0
110	20241120	190000	111967830	5650	5650	5650	5650	0
111	20241120	185900	111967830	5650	5650	5650	5650	0
112	20241120	185800	111967830	5650	5650	5650	5650	0
113	20241120	185700	111967830	5650	5650	5650	5650	0
114	20241120	185600	111967830	5650	5650	5650	5650	0
115	20241120	185500	111967830	5650	5650	5650	5650	0
116	20241120	185400	111967830	5650	5650	5650	5650	0
117	20241120	185300	111967830	5650	5650	5650	5650	0
118	20241120	185200	111967830	5650	5650	5650	5650	0
119	20241120	185100	111967830	5650	5650	5650	5650	0
120	20241120	185000	111967830	5650	5650	5650	5650	0
121	20241120	184900	111967830	5650	5650	5650	5650	0
122	20241120	184800	111967830	5650	5600	5650	5600	800
123	20241120	184700	111967830	5650	5650	5650	5650	0
124	20241120	184600	111967830	5650	5650	5650	5650	0
125	20241120	184500	111967830	5650	5650	5650	5650	0
126	20241120	184400	111967830	5650	5650	5650	5650	0
127	20241120	184300	111967830	5650	5650	5650	5650	0
128	20241120	184200	111967830	5650	5650	5650	5650	0
129	20241120	184100	111967830	5650	5650	5650	5650	0
130	20241120	184000	111967830	5650	5650	5650	5650	0
131	20241120	183900	111967830	5650	5650	5650	5650	0
132	20241120	183800	111967830	5650	5650	5650	5650	0
133	20241120	183700	111967830	5650	5650	5650	5650	0
134	20241120	183600	111967830	5650	5650	5650	5650	0
135	20241120	183500	111967830	5650	5650	5650	5650	0
136	20241120	183400	111967830	5650	5650	5650	5650	0
137	20241120	183300	111967830	5650	5650	5650	5650	0
138	20241120	183200	111967830	5650	5650	5650	5650	0
139	20241120	183100	111967830	5650	5650	5650	5650	0
140	20241120	183000	111967830	5650	5650	5650	5650	0
141	20241120	182900	111967830	5650	5650	5650	5650	0
142	20241120	182800	111967830	5650	5650	5650	5650	0
143	20241120	182700	111967830	5650	5650	5650	5650	0
144	20241120	182600	111967830	5650	5650	5650	5650	0
145	20241120	182500	111967830	5650	5650	5650	5650	0
146	20241120	182400	111967830	5650	5650	5650	5650	0
147	20241120	182300	111967830	5650	5650	5650	5650	0
148	20241120	182200	111967830	5650	5650	5650	5650	0
149	20241120	182100	111967830	5650	5650	5650	5650	0
150	20241120	182000	111967830	5650	5650	5650	5650	0
151	20241120	181900	111967830	5650	5650	5650	5650	0
152	20241120	181800	111967830	5650	5600	5650	5600	800
153	20241120	181700	111967830	5650	5650	5650	5650	0
154	20241120	181600	111967830	5650	5650	5650	5650	0
155	20241120	181500	111967830	5650	5650	5650	5650	0
156	20241120	181400	111967830	5650	5650	5650	5650	0
157	20241120	181300	111967830	5650	5650	5650	5650	0
158	20241120	181200	111967830	5650	5650	5650	5650	0
159	20241120	181100	111967830	5650	5650	5650	5650	0
160	20241120	181000	111967830	5650	5650	5650	5650	0
161	20241120	180900	111967830	5650	5650	5650	5650	0
162	20241120	180800	111967830	5650	5650	5650	5650	0
163	20241120	180700	111967830	5650	5650	5650	5650	0
164	20241120	180600	111967830	5650	5650	5650	5650	0
165	20241120	180500	111967830	5650	5650	5650	5650	0
166	20241120	180400	111967830	5650	5650	5650	5650	0
167	20241120	180300	111967830	5650	5650	5650	5650	0
168	20241120	180200	111967830	5650	5650	5650	5650	0
169	20241120	180100	111967830	5650	5650	5650	5650	0
170	20241120	180000	111967830	5650	5650	5650	5650	0
171	20241120	175900	111967830	5650	5650	5650	5650	0
172	20241120	175800	111967830	5650	5650	5650	5650	0
173	20241120	175700	111967830	5650	5650	5650	5650	0
174	20241120	175600	111967830	5650	5650	5650	5650	0
175	20241120	175500	111967830	5650	5650	5650	5650	0
176	20241120	175400	111967830	5650	5650	5650	5650	0
177	20241120	175300	111967830	5650	5650	5650	5650	0
178	20241120	175200	111967830	5650	5650	5650	5650	0
179	20241120	175100	111967830	5650	5650	5650	5650	0
180	20241120	175000	111967830	5650	5650	5650	5650	0
181	20241120	174900	111967830	5650	5650	5650	5650	0
182	20241120	174800	111967830	5650	5600	5650	5600	800
183	20241120	174700	111967830	5650	5650	5650	5650	0
184	20241120	174600	111967830	5650	5650	5650	5650	0
185	20241120	174500	111967830	5650	5650	5650	5650	0
186	20241120	174400	111967830	5650	5650	5650	5650	0
187	20241120	174300	111967830	5650	5650	5650	5650	0
188	20241120	174200	111967830	5650	5650	5650	5650	0
189	20241120	174100	111967830	5650	5650	5650	5650	0
190	20241120	174000	111967830	5650	5650	5650	5650	0
191	20241120	173900	111967830	5650	5650	5650	5650	0
192	20241120	173800	111967830	5650	5650	5650	5650	0
193	20241120	173700	111967830	5650	5650	5650	5650	0
194	20241120	173600	111967830	5650	5650	5650	5650	0
195	20241120	173500	111967830	5650	5650	5650	5650	0
196	20241120	173400	111967830	5650	5650	5650	5650	0
197	20241120	173300	111967830	5650	5650	5650	5650	0
198	20241120	173200	111967830	5650	5650	5650	5650	0
199	20241120	173100	111967830	5650	5650	5650	5650	0
200	20241120	173000	111967830	5650	5650	5650	5650	0
201	20241120	172900	111967830	5650	5650	5650	5650	0
202	20241120	172800	111967830	5650	5650	5650	5650	0
203	20241120	172700	111967830	5650	5650	5650	5650	0
204	20241120	172600	111967830	5650	5650	5650	5650	0
205	20241120	172500	111967830	5650	5650	5650	5650	0
206	20241120	172400	111967830	5650	5650	5650	5650	0
207	20241120	172300	111967830	5650	5650	5650	5650	0
208	20241120	172200	111967830	5650	5650	5650	5650	0
209	20241120	172100	111967830	5650	5650	5650	5650	0
210	20241120	172000	111967830	5650	5650	5650	5650	0
211	20241120	171900	111967830	5650	5650	5650	5650	0
212	20241120	171800	111967830	5650	5600	5650	5600	800
213	20241120	171700	111967830	5650	5650	5650	5650	0
214	20241120	171600	111967830	5650	5650	5650	5650	0
215	20241120	171500	111967830	5650	5650	5650	5650	0
216	20241120	171400	111967830	5650	5650	5650	5650	0
217	20241120	171300	111967830	5650	5650	5650	5650	0
218	20241120	171200	111967830	5650	5650	5650	5650	0
219	20241120	171100	111967830	5650	5650	5650	5650	0
220	20241120	171000	111967830	5650	5650	5650	5650	0
221	20241120	170900	111967830	5650	5650	5650	5650	0
222	20241120	170800	111967830	5650	5650	5650	5650	0
223	20241120	170700	111967830	5650	5650	5650	5650	0
224	20241120	170600	111967830	5650	5650	5650	5650	0
225	20241120	170500	111967830	5650	5650	5650	5650	0
226	20241120	170400	111967830	5650	5650	5650	5650	0
227	20241120	170300	111967830	5650	5650	5650	5650	0
228	20241120	170200	111967830	5650	5650	5650	5650	0
229	20241120	170100	111967830	5650	5650	5650	5650	0
230	20241120	170000	111967830	5650	5650	5650	5650	0
231	20241120	165900	111967830	5650	5650	5650	5650	0
232	20241120	165800	111967830	5650	5650	5650	5650	0
233	20241120	165700	111967830	5650	5650	5650	5650	0
234	20241120	165600	111967830	5650	5650	5650	5650	0
235	20241120	165500	111967830	5650	5650	5650	5650	0
236	20241120	165400	111967830	5650	5650	5650	5650	0
237	20241120	165300	111967830	5650	5650	5650	5650	0
238	20241120	165200	111967830	5650	5650	5650	5650	0
239	20241120	165100	111967830	5650	5650	5650	5650	0
240	20241120	165000	111967830	5650	5650	5650	5650	0
241	20241120	164900	111967830	5650	5650	5650	5650	0
242	20241120	164800	111967830	5650	5600	5650	5600	800
243	20241120	164700	111967830	5650	5650	5650	5650	0
244	20241120	164600	111967830	5650	5650	5650	5650	0
245	20241120	164500	111967830	5650	5650	5650	5650	0
246	20241120	164400	111967830	5650	5650	5650	5650	0
247	20241120	164300	111967830	5650	5650	5650	5650	0
248	20241120	164200	111967830	5650	5650	5650	5650	0
249	20241120	164100	111967830	5650	5650	5650	5650	0
250	20241120	164000	111967830	5650	5650	5650	5650	0
251	20241120	163900	111967830	5650	5650	5650	5650	0
252	20241120	163800	111967830	5650	5650	5650	5650	0
253	20241120	163700	111967830	5650	5650	5650	5650	0
254	20241120	163600	111967830	5650	5650	5650	5650	0
255	20241120	163500	111967830	5650	5650	5650	5650	0
256	20241120	163400	111967830	5650	5650	5650	5650	0
257	20241120	163300	111967830	5650	5650	5650	5650	0
258	20241120	163200	111967830	5650	5650	5650	5650	0
259	20241120	163100	111967830	5650	5650	5650	5650	0
260	20241120	163000	111967830	5650	5650	5650	5650	0
261	20241120	162900	111967830	5650	5650	5650	5650	0
262	20241120	162800	111967830	5650	5650	5650	5650	0
263	20241120	162700	111967830	5650	5650	5650	5650	0
264	20241120	162600	111967830	5650	5650	5650	5650	0
265	20241120	162500	111967830	5650	5650	5650	5650	0
266	20241120	162400	111967830	5650	5650	5650	5650	0
267	20241120	162300	111967830	5650	5650	5650	5650	0
268	20241120	162200	111967830	5650	5650	5650	5650	0
269	20241120	162100	111967830	5650	5650	5650	5650	0
270	20241120	162000	111967830	5650	5650	5650	5650	0
271	20241120	161900	111967830	5650	5650	5650	5650	0
272	20241120	161800	111967830	5650	5600	5650	5600	800
273	20241120	161700	111967830	5650	5650	5650	5650	0
274	20241120	161600	111967830	5650	5650	5650	5650	0
275	20241120	161500	111967830	5650	5650	5650	5650	0
276	20241120	161400	111967830	5650	5650	5650	5650	0
277	20241120	161300	111967830	5650	5650	5650	5650	0
278	20241120	161200	111967830	5650	5650	5650	5650	0
279	20241120	161100	111967830	5650	5650	5650	5650	0
280	20241120	161000	111967830	5650	5650	5650	5650	0
281	20241120	160900	111967830	5650	5650	5650	5650	0
282	20241120	160800	111967830	5650	5650	5650	5650	0
283	20241120	160700	111967830	5650	5650	5650	5650	0
284	20241120	160600	111967830	5650	5650	5650	5650	0
285	20241120	160500	111967830	5650	5650	5650	5650	0
286	20241120	160400	111967830	5650	5650	5650	5650	0
287	20241120	160300	111967830	5650	5650	5650	5650	0
288	20241120	160200	111967830	5650	5650	5650	5650	0
289	20241120	160100	111967830	5650	5650	5650	5650	0
290	20241120	160000	111967830	5650	5650	5650	5650	0
291	20241120	155900	111967830	5650	5650	5650	5650	0
292	20241120	155800	111967830	5650	5650	5650	5650	0
293	20241120	155700	111967830	5650	5650	5650	5650	0
294	20241120	155600	111967830	5650	5650	5650	5650	0
295	20241120	155500	111967830	5650	5650	5650	5650	0
296	20241120	155400	111967830	5650	5650	5650	5650	0
297	20241120	155300	111967830	5650	5650	5650	5650	0
298	20241120	155200	111967830	5650	5650	5650	5650	0
299	20241120	155100	111967830	5650	5650	5650	5650	0
300	20241120	155000	111967830	5650	5650	5650	5650	0
301	20241120	154900	111967830	5650	5650	5650	5650	0
302	20241120	154800	111967830	5650	5600	5650	5600	800
303	20241120	154700	111967830	5650	5650	5650	5650	0
304	20241120	154600	111967830	5650	5650	5650	5650	0
305	20241120	154500	111967830	5650	5650	5650	5650	0
306	20241120	154400	111967830	5650	5650	5650	5650	0
307	20241120	154300	111967830	5650	5650	5650	5650	0
308	20241120	154200	111967830	5650	5650	5650	5650	0
309	20241120	154100	111967830	5650	5650	5650	5650	0
310	20241120	154000	111967830	5650	5650	5650	5650	0
311	20241120	153900	111967830	5650	5650	5650	5650	0
312	20241120	153800	111967830	5650	5650	5650	5650	0
313	20241120	153700	111967830	5650	5650	5650	5650	0
314	20241120	153600	111967830	5650	5650	5650	5650	0
315	20241120	153500	111967830	5650	5650	5650	5650	0
316	20241120	153400	111967830	5650	5650	5650	5650	0
317	20241120	153300	111967830	5650	5650	5650	5650	0
318	20241120	153200	111967830	5650	5650	5650	5650	0
319	20241120	153100	111967830	5650	5650	5650	5650	0
320	20241120	153000	111967830	5650	5650	5650	5650	0
321	20241120	152900	111967830	5650	5650	5650	5650	0
322	20241120	152800	111967830	5650	5650	5650	5650	0
323	20241120	152700	111967830	5650	5650	5650	5650	0
324	20241120	152600	111967830	5650	5650	5650	5650	0
325	20241120	152500	111967830	5650	5650	5650	5650	0
326	20241120	152400	111967830	5650	5650	5650	5650	0
327	20241120	152300	111967830	5650	5650	5650	5650	0
328	20241120	152200	111967830	5650	5650	5650	5650	0
329	20241120	152100	111967830	5650	5650	5650	5650	0
330	20241120	152000	111967830	5650	5650	5650	5650	0
331	20241120	151900	111967830	5650	5650	5650	5650	0
332	20241120	151800	111967830	5650	5650	5650	5650	0
333	20241120	151700	111967830	5650	5650	5650	5650	0
334	20241120	151600	111967830	5650	5600	5650	5600	800
335	20241120	151500	107464240	5600	5600	5600	5600	0
336	20241120	151400	107464240	5600	5600	5600	5600	0
337	20241120	151300	107464240	5600	5600	5600	5600	0
338	20241120	151200	107464240	5600	5600	5600	5600	0
339	20241120	151100	107464240	5600	5600	5600	5600	0
340	20241120	151000	107464240	5600	5600	5600	5600	0
341	20241120	150900	107464240	5600	5600	5600	5600	0
342	20241120	150800	107464240	5600	5600	5600	5600	0
343	20241120	150700	107464240	5600	5600	5600	5600	0
344	20241120	150600	107464240	5600	5600	5600	5600	0
345	20241120	150500	107464240	5600	5600	5600	5600	0
346	20241120	150400	107464240	5600	5600	5600	5600	0
347	20241120	150300	107464240	5600	5600	5600	5600	0
348	20241120	150200	107464240	5600	5600	5600	5600	0
349	20241120	150100	107464240	5600	5600	5600	5600	30
350	20241120	150000	107296240	5640	5640	5640	5640	0
351	20241120	145900	107296240	5640	5640	5640	5640	0
352	20241120	145800	107296240	5640	5640	5640	5640	0
353	20241120	145700	107296240	5640	5640	5640	5640	0
354	20241120	145600	107296240	5640	5540	5640	5480	870
355	20241120	145500	102466480	5540	5300	5540	5300	900
356	20241120	145400	97584960	5300	5300	5300	5300	0
357	20241120	145300	97584960	5300	5300	5300	5300	0
358	20241120	145200	97584960	5300	5300	5300	5300	0
359	20241120	145100	97584960	5300	5300	5300	5300	0
360	20241120	145000	97584960	5300	5300	5300	5300	0
361	20241120	144900	97584960	5300	5300	5300	5300	0
362	20241120	144800	97584960	5300	5300	5300	5300	0
363	20241120	144700	97584960	5300	5300	5300	5300	0
364	20241120	144600	97584960	5300	5300	5300	5300	40
365	20241120	144500	97372960	5170	5170	5170	5170	0
366	20241120	144400	97372960	5170	5170	5170	5170	0
367	20241120	144300	97372960	5170	5170	5170	5170	100
368	20241120	144200	96855960	5370	5370	5370	5370	0
369	20241120	144100	96855960	5370	5370	5370	5370	0
370	20241120	144000	96855960	5370	5370	5370	5370	1
371	20241120	143900	96850590	5130	5130	5130	5130	0
372	20241120	143800	96850590	5130	5130	5130	5130	0
373	20241120	143700	96850590	5130	5360	5360	5130	1437
374	20241120	143600	89312060	5400	5410	5410	5400	563
375	20241120	143500	86270730	5650	5650	5650	5650	0
376	20241120	143400	86270730	5650	5650	5650	5650	0
377	20241120	143300	86270730	5650	5650	5650	5650	0
378	20241120	143200	86270730	5650	5650	5650	5650	0
379	20241120	143100	86270730	5650	5650	5650	5650	0
380	20241120	143000	86270730	5650	5650	5650	5650	1
381	20241120	142900	86265080	5360	5360	5360	5360	0
382	20241120	142800	86265080	5360	5360	5360	5360	92
383	20241120	142700	85771960	5670	5670	5670	5670	0
384	20241120	142600	85771960	5670	5670	5670	5670	0
385	20241120	142500	85771960	5670	5670	5670	5670	0
386	20241120	142400	85771960	5670	5590	5670	5590	440
387	20241120	142300	83306520	5320	5320	5320	5320	0
388	20241120	142200	83306520	5320	5320	5320	5320	0
389	20241120	142100	83306520	5320	5320	5320	5320	0
390	20241120	142000	83306520	5320	5320	5320	5320	0
391	20241120	141900	83306520	5320	5320	5320	5320	100
392	20241120	141800	82774520	5590	5590	5590	5590	0
393	20241120	141700	82774520	5590	5590	5590	5590	0
394	20241120	141600	82774520	5590	5590	5590	5590	0
395	20241120	141500	82774520	5590	5590	5590	5590	0
396	20241120	141400	82774520	5590	5590	5590	5590	0
397	20241120	141300	82774520	5590	5590	5590	5590	0
398	20241120	141200	82774520	5590	5590	5590	5590	0
399	20241120	141100	82774520	5590	5590	5590	5590	0
400	20241120	141000	82774520	5590	5590	5590	5590	0
401	20241120	140900	82774520	5590	5590	5590	5590	0
402	20241120	140800	82774520	5590	5590	5590	5590	1
403	20241120	140700	82768930	5260	5330	5330	5260	583
404	20241120	140600	79669490	5330	5420	5420	5330	566
405	20241120	140500	76639930	5420	5680	5680	5420	123
406	20241120	140400	75947050	5440	5440	5440	5440	109
407	20241120	140300	75354090	5440	5440	5440	5440	0
408	20241120	140200	75354090	5440	5440	5440	5440	1
409	20241120	140100	75348650	5890	5890	5890	5890	0
410	20241120	140000	75348650	5890	5890	5890	5890	0
411	20241120	135900	75348650	5890	5890	5890	5890	0
412	20241120	135800	75348650	5890	5890	5890	5890	0
413	20241120	135700	75348650	5890	5890	5890	5890	0
414	20241120	135600	75348650	5890	5890	5890	5890	0
415	20241120	135500	75348650	5890	5890	5890	5890	0
416	20241120	135400	75348650	5890	5890	5890	5890	0
417	20241120	135300	75348650	5890	5890	5890	5890	0
418	20241120	135200	75348650	5890	5890	5890	5890	0
419	20241120	135100	75348650	5890	5890	5890	5890	0
420	20241120	135000	75348650	5890	5890	5890	5890	0
421	20241120	134900	75348650	5890	5890	5890	5890	0
422	20241120	134800	75348650	5890	5890	5890	5890	0
423	20241120	134700	75348650	5890	5890	5890	5890	0
424	20241120	134600	75348650	5890	5890	5890	5890	0
425	20241120	134500	75348650	5890	5890	5890	5890	0
426	20241120	134400	75348650	5890	5890	5890	5890	0
427	20241120	134300	75348650	5890	5890	5890	5890	0
428	20241120	134200	75348650	5890	5890	5890	5890	0
429	20241120	134100	75348650	5890	5890	5890	5890	0
430	20241120	134000	75348650	5890	5890	5890	5890	0
431	20241120	133900	75348650	5890	5890	5890	5890	0
432	20241120	133800	75348650	5890	5890	5890	5890	0
433	20241120	133700	75348650	5890	5890	5890	5890	0
434	20241120	133600	75348650	5890	5890	5890	5890	0
435	20241120	133500	75348650	5890	5890	5890	5890	0
436	20241120	133400	75348650	5890	5890	5890	5890	0
437	20241120	133300	75348650	5890	5890	5890	5890	0
438	20241120	133200	75348650	5890	5890	5890	5890	0
439	20241120	133100	75348650	5890	5890	5890	5890	0
440	20241120	133000	75348650	5890	5890	5890	5890	0
441	20241120	132900	75348650	5890	5890	5890	5890	0
442	20241120	132800	75348650	5890	5890	5890	5890	0
443	20241120	132700	75348650	5890	5890	5890	5890	0
444	20241120	132600	75348650	5890	5890	5890	5890	0
445	20241120	132500	75348650	5890	5890	5890	5890	0
446	20241120	132400	75348650	5890	5890	5890	5890	0
447	20241120	132300	75348650	5890	5890	5890	5890	0
448	20241120	132200	75348650	5890	5890	5890	5890	0
449	20241120	132100	75348650	5890	5890	5890	5890	0
450	20241120	132000	75348650	5890	5890	5890	5890	0
451	20241120	131900	75348650	5890	5890	5890	5890	0
452	20241120	131800	75348650	5890	5890	5890	5890	0
453	20241120	131700	75348650	5890	5890	5890	5890	10
454	20241120	131600	75289750	5880	5880	5880	5880	0
455	20241120	131500	75289750	5880	5880	5880	5880	0
456	20241120	131400	75289750	5880	5880	5880	5880	0
457	20241120	131300	75289750	5880	5880	5880	5880	100
458	20241120	131200	74701750	5900	5900	5900	5900	0
459	20241120	131100	74701750	5900	5900	5900	5900	0
460	20241120	131000	74701750	5900	5900	5900	5900	0
461	20241120	130900	74701750	5900	5900	5900	5900	0
462	20241120	130800	74701750	5900	5900	5900	5900	0
463	20241120	130700	74701750	5900	5900	5900	5900	0
464	20241120	130600	74701750	5900	5900	5900	5900	0
465	20241120	130500	74701750	5900	5900	5900	5900	0
466	20241120	130400	74701750	5900	5900	5900	5900	0
467	20241120	130300	74701750	5900	5900	5900	5900	0
468	20241120	130200	74701750	5900	5900	5900	5900	0
469	20241120	130100	74701750	5900	5900	5900	5900	0
470	20241120	130000	74701750	5900	5900	5900	5900	0
471	20241120	125900	74701750	5900	5800	5900	5800	1000
472	20241120	125800	68809710	5890	5680	5890	5680	200
473	20241120	125700	67660530	5700	5590	5700	5590	310
474	20241120	125600	65910630	5590	5590	5590	5590	47
475	20241120	125500	65647900	5100	5100	5100	5100	0
476	20241120	125400	65647900	5100	5100	5100	5100	0
477	20241120	125300	65647900	5100	5100	5100	5100	0
478	20241120	125200	65647900	5100	5210	5210	5100	481
479	20241120	125100	63178990	5230	5250	5250	5230	156
480	20241120	125000	62361480	5250	5250	5250	5250	1
481	20241120	124900	62356230	5790	5790	5790	5790	0
482	20241120	124800	62356230	5790	5790	5790	5790	1
483	20241120	124700	62350440	5230	5370	5370	5230	161
484	20241120	124600	61490600	5360	5350	5370	5340	142
485	20241120	124500	60730120	5340	5330	5340	5330	9
486	20241120	124400	60682070	5330	5330	5330	5330	0
487	20241120	124300	60682070	5330	5540	5540	5330	95
488	20241120	124200	60157830	5540	5540	5950	5540	5
489	20241120	124100	60129720	5540	5550	5550	5540	8
490	20241120	124000	60085350	5550	5550	5990	5550	4
491	20241120	123900	60062710	5550	5540	5550	5540	7
492	20241120	123800	60023870	5540	5530	5550	5530	21
493	20241120	123700	59907430	5530	5620	5620	5530	60
494	20241120	123600	59570420	5620	5630	6100	5620	67
495	20241120	123500	59189530	5630	6150	6150	5610	14
496	20241120	123400	59108710	5610	5570	6170	5570	17
497	20241120	123300	59010820	5570	6180	6190	5500	82
498	20241120	123200	58511120	6180	5410	6190	5410	123
499	20241120	123100	57758800	6190	5300	6190	5300	26
500	20241120	123000	57608830	5300	6190	6190	5240	13
501	20241120	122900	57531130	5240	6190	6190	5240	11
502	20241120	122800	57463990	5240	5230	6190	5230	12
503	20241120	122700	57391620	6190	6190	6190	6190	0
504	20241120	122600	57391620	6190	6190	6190	6190	0
505	20241120	122500	57391620	6190	6190	6190	6190	0
506	20241120	122400	57391620	6190	6190	6190	6190	0
507	20241120	122300	57391620	6190	6190	6190	6190	1
508	20241120	122200	57385430	5220	5220	5220	5220	0
509	20241120	122100	57385430	5220	5220	5220	5220	1
510	20241120	122000	57380210	6190	6190	6190	6190	0
511	20241120	121900	57380210	6190	6190	6190	6190	0
512	20241120	121800	57380210	6190	6190	6190	6190	0
513	20241120	121700	57380210	6190	5220	6190	5220	2
514	20241120	121600	57368800	5600	5610	5610	5600	137
515	20241120	121500	56601220	5610	5610	5610	5610	0
516	20241120	121400	56601220	5610	5610	5610	5610	1
517	20241120	121300	56595610	6190	6190	6190	6190	0
518	20241120	121200	56595610	6190	6190	6190	6190	0
519	20241120	121100	56595610	6190	6190	6190	6190	0
520	20241120	121000	56595610	6190	6190	6190	6190	0
521	20241120	120900	56595610	6190	6190	6190	6190	0
522	20241120	120800	56595610	6190	6190	6190	6190	0
523	20241120	120700	56595610	6190	6190	6190	6190	0
524	20241120	120600	56595610	6190	6190	6190	6190	0
525	20241120	120500	56595610	6190	6190	6190	6190	0
526	20241120	120400	56595610	6190	6190	6190	6190	100
527	20241120	120300	55976610	6200	6200	6200	6200	0
528	20241120	120200	55976610	6200	6200	6200	6200	0
529	20241120	120100	55976610	6200	6200	6200	6200	0
530	20241120	120000	55976610	6200	6200	6200	6200	0
531	20241120	115900	55976610	6200	6200	6200	6200	0
532	20241120	115800	55976610	6200	6200	6200	6200	0
533	20241120	115700	55976610	6200	6200	6200	6200	0
534	20241120	115600	55976610	6200	6200	6200	6200	0
535	20241120	115500	55976610	6200	6200	6200	6200	0
536	20241120	115400	55976610	6200	5600	6200	5600	11
537	20241120	115300	55909010	6400	6400	6400	6400	0
538	20241120	115200	55909010	6400	6400	6400	6400	0
539	20241120	115100	55909010	6400	6400	6400	6400	0
540	20241120	115000	55909010	6400	6400	6400	6400	0
541	20241120	114900	55909010	6400	6400	6400	6400	0
542	20241120	114800	55909010	6400	6400	6400	6400	0
543	20241120	114700	55909010	6400	6400	6400	6400	0
544	20241120	114600	55909010	6400	6400	6400	6400	0
545	20241120	114500	55909010	6400	6400	6400	6400	0
546	20241120	114400	55909010	6400	6400	6400	6400	0
547	20241120	114300	55909010	6400	6400	6400	6400	0
548	20241120	114200	55909010	6400	6400	6400	6400	0
549	20241120	114100	55909010	6400	6400	6400	6400	0
550	20241120	114000	55909010	6400	6400	6400	6400	0
551	20241120	113900	55909010	6400	6400	6400	6400	0
552	20241120	113800	55909010	6400	6400	6400	6400	0
553	20241120	113700	55909010	6400	6400	6400	6400	0
554	20241120	113600	55909010	6400	6200	6400	6200	50
555	20241120	113500	55598810	6200	6200	6200	6200	0
556	20241120	113400	55598810	6200	6200	6200	6200	0
557	20241120	113300	55598810	6200	6200	6200	6200	0
558	20241120	113200	55598810	6200	6000	6200	6000	11
559	20241120	113100	55532610	6000	6000	6000	6000	0
560	20241120	113000	55532610	6000	6000	6000	6000	0
561	20241120	112900	55532610	6000	5800	6000	5800	10
562	20241120	112800	55474410	5800	5600	5800	5600	51
563	20241120	112700	55188610	5680	5570	5680	5570	83
564	20241120	112600	54722260	5570	5400	5580	5400	215
565	20241120	112500	53533970	5580	5550	5580	5550	15
566	20241120	112400	53450310	5580	5580	5580	5580	52
567	20241120	112300	53160150	5550	5490	5550	5490	229
568	20241120	112200	51899050	5400	5140	5400	5140	1169
569	20241120	112100	45884250	5130	5040	5130	5040	1308
570	20241120	112000	39230250	5040	5040	5040	5040	0
571	20241120	111900	39230250	5040	5040	5040	5040	0
572	20241120	111800	39230250	5040	5040	5040	5040	0
573	20241120	111700	39230250	5040	5040	5040	5040	0
574	20241120	111600	39230250	5040	5040	5040	5040	0
575	20241120	111500	39230250	5040	5040	5040	5040	20
576	20241120	111400	39129450	5050	5050	5050	5050	0
577	20241120	111300	39129450	5050	5050	5050	5050	0
578	20241120	111200	39129450	5050	5050	5050	5050	0
579	20241120	111100	39129450	5050	5050	5050	5050	0
580	20241120	111000	39129450	5050	5050	5050	5050	0
581	20241120	110900	39129450	5050	5050	5050	5050	0
582	20241120	110800	39129450	5050	5050	5050	5050	0
583	20241120	110700	39129450	5050	5050	5050	5050	0
584	20241120	110600	39129450	5050	5050	5050	5050	0
585	20241120	110500	39129450	5050	5050	5050	5050	0
586	20241120	110400	39129450	5050	5050	5050	5050	0
587	20241120	110300	39129450	5050	5050	5050	5050	0
588	20241120	110200	39129450	5050	5050	5050	5050	0
589	20241120	110100	39129450	5050	5050	5050	5050	100
590	20241120	110000	38624450	5070	5070	5070	5070	0
591	20241120	105900	38624450	5070	5070	5070	5070	0
592	20241120	105800	38624450	5070	5070	5070	5070	0
593	20241120	105700	38624450	5070	5070	5070	5070	0
594	20241120	105600	38624450	5070	5060	5070	5060	45
595	20241120	105500	38396650	5000	5000	5000	5000	0
596	20241120	105400	38396650	5000	5000	5000	5000	85
597	20241120	105300	37971650	5000	5000	5000	5000	0
598	20241120	105200	37971650	5000	5000	5000	5000	0
599	20241120	105100	37971650	5000	5010	5010	5000	153
600	20241120	105000	37206150	5130	5130	5130	5130	0
601	20241120	104900	37206150	5130	5130	5130	5130	0
602	20241120	104800	37206150	5130	5130	5130	5130	0
603	20241120	104700	37206150	5130	5130	5130	5130	100
604	20241120	104600	36693150	5110	5050	5130	5050	751
605	20241120	104500	32868920	5040	5040	5040	5040	0
606	20241120	104400	32868920	5040	5040	5040	5040	0
607	20241120	104300	32868920	5040	5040	5040	5040	50
608	20241120	104200	32616920	5040	5040	5040	5040	0
609	20241120	104100	32616920	5040	5040	5040	5040	0
610	20241120	104000	32616920	5040	5040	5040	5040	0
611	20241120	103900	32616920	5040	5040	5040	5040	0
612	20241120	103800	32616920	5040	5040	5040	5040	0
613	20241120	103700	32616920	5040	5040	5040	5040	0
614	20241120	103600	32616920	5040	5040	5040	5040	0
615	20241120	103500	32616920	5040	5040	5040	5040	0
616	20241120	103400	32616920	5040	5040	5040	5040	0
617	20241120	103300	32616920	5040	5040	5040	5040	1
618	20241120	103200	32611880	4915	4915	4915	4915	0
619	20241120	103100	32611880	4915	4915	4915	4915	0
620	20241120	103000	32611880	4915	4915	4915	4915	0
621	20241120	102900	32611880	4915	5000	5000	4915	688
622	20241120	102800	29216000	5000	5000	5000	5000	33
623	20241120	102700	29051000	5000	5040	5040	5000	998
624	20241120	102600	24040500	5040	5040	5040	5040	4
625	20241120	102500	24020340	5040	5020	5040	5020	8
626	20241120	102400	23980060	5010	5010	5160	5010	202
627	20241120	102300	22943280	5160	5140	5160	5140	306
628	20241120	102200	21366820	5130	5080	5130	5080	200
629	20241120	102100	20346320	5000	5000	5000	5000	0
630	20241120	102000	20346320	5000	5030	5030	5000	844
631	20241120	101900	16116060	5160	5160	5160	5160	154
632	20241120	101800	15321420	5160	5170	5170	5160	137
633	20241120	101700	14614400	5160	5140	5160	5140	303
634	20241120	101600	13053100	5000	5180	5180	5000	255
635	20241120	101500	11760040	5180	5130	5180	5130	144
636	20241120	101400	11020280	5000	5000	5000	5000	0
637	20241120	101300	11020280	5000	5000	5000	5000	60
638	20241120	101200	10720280	5180	5190	5190	5000	71
639	20241120	101100	10357030	5180	5200	5200	5000	276
640	20241120	101000	8970930	5340	5000	5390	5000	313
641	20241120	100900	7370930	5390	5490	5490	5000	478
642	20241120	100800	4943130	5000	5000	5000	5000	347
643	20241120	100700	3208130	5000	5000	5580	5000	191
644	20241120	100600	2241430	5580	5000	5580	5000	176
645	20241120	100500	1349830	5580	5580	5580	5580	10
646	20241120	100400	1294030	5580	5580	5580	5580	0
647	20241120	100300	1294030	5580	5580	5580	5580	88
648	20241120	100200	802990	5000	5000	5000	5000	0
649	20241120	100100	802990	5000	5000	5000	5000	0
650	20241120	100000	802990	5000	5000	5000	5000	0
651	20241120	095900	802990	5000	5000	5000	5000	0
652	20241120	095800	802990	5000	5400	5400	5000	145
653	20241120	095700	43990	5400	5400	5400	5400	0
654	20241120	095600	43990	5400	5400	5400	5400	5
655	20241120	095500	16990	5590	5590	5590	5590	1
656	20241120	095400	11400	5600	5600	5600	5600	0
657	20241120	095300	11400	5600	5600	5600	5600	0
658	20241120	095200	11400	5600	5600	5600	5600	0
659	20241120	095100	11400	5600	5600	5600	5600	0
660	20241120	095000	11400	5600	5600	5600	5600	0
661	20241120	094900	11400	5600	5600	5600	5600	0
662	20241120	094800	11400	5600	5600	5600	5600	0
663	20241120	094700	11400	5600	5600	5600	5600	0
664	20241120	094600	11400	5600	5600	5600	5600	0
665	20241120	094500	11400	5600	5600	5600	5600	0
666	20241120	094400	11400	5600	5600	5600	5600	0
667	20241120	094300	11400	5600	5600	5600	5600	0
668	20241120	094200	11400	5600	5600	5600	5600	0
669	20241120	094100	11400	5600	5600	5600	5600	0
670	20241120	094000	11400	5600	5600	5600	5600	0
671	20241120	093900	11400	5600	5600	5600	5600	0
672	20241120	093800	11400	5600	5600	5600	5600	0
673	20241120	093700	11400	5600	5600	5600	5600	0
674	20241120	093600	11400	5600	5600	5600	5600	0
675	20241120	093500	11400	5600	5600	5600	5600	1
676	20241120	093400	5800	5800	5800	5800	5800	0
677	20241120	093300	5800	5800	5800	5800	5800	0
678	20241120	093200	5800	5800	5800	5800	5800	0
679	20241120	093100	5800	5800	5800	5800	5800	0
680	20241120	093000	5800	5800	5800	5800	5800	0
681	20241120	092900	5800	5800	5800	5800	5800	0
682	20241120	092800	5800	5800	5800	5800	5800	0
683	20241120	092700	5800	5800	5800	5800	5800	0
684	20241120	092600	5800	5800	5800	5800	5800	0
685	20241120	092500	5800	5800	5800	5800	5800	0
686	20241120	092400	5800	5800	5800	5800	5800	0
687	20241120	092300	5800	5800	5800	5800	5800	0
688	20241120	092200	5800	5800	5800	5800	5800	0
689	20241120	092100	5800	5800	5800	5800	5800	0
690	20241120	092000	5800	5800	5800	5800	5800	0
691	20241120	091900	5800	5800	5800	5800	5800	0
692	20241120	091800	5800	5800	5800	5800	5800	0
693	20241120	091700	5800	5800	5800	5800	5800	0
694	20241120	091600	5800	5800	5800	5800	5800	0
695	20241120	091500	5800	5800	5800	5800	5800	0
696	20241120	091400	5800	5800	5800	5800	5800	0
697	20241120	091300	5800	5800	5800	5800	5800	0
698	20241120	091200	5800	5800	5800	5800	5800	0
699	20241120	091100	5800	5800	5800	5800	5800	1
700	20241120	091000	0	5620	5620	5620	5620	0
701	20241120	090900	0	5620	5620	5620	5620	0
702	20241120	090800	0	5620	5620	5620	5620	0
703	20241120	090700	0	5620	5620	5620	5620	0
704	20241120	090600	0	5620	5620	5620	5620	0
705	20241120	090500	0	5620	5620	5620	5620	0
706	20241120	090400	0	5620	5620	5620	5620	0
707	20241120	090300	0	5620	5620	5620	5620	0
708	20241120	090200	0	5620	5620	5620	5620	0
709	20241120	090100	0	5620	5620	5620	5620	0
710	20241120	090000	0	5620	5620	5620	5620	0