KissMeData/043370/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192500	179971880	9660	9660	9660	9660	136
3	20241120	192400	179971880	9660	9660	9660	9660	0
4	20241120	192300	179971880	9660	9660	9660	9660	0
5	20241120	192200	179971880	9660	9660	9660	9660	0
6	20241120	192100	179971880	9660	9660	9660	9660	0
7	20241120	192000	179971880	9660	9660	9660	9660	0
8	20241120	191900	179971880	9660	9660	9660	9660	0
9	20241120	191800	179971880	9660	9660	9660	9660	0
10	20241120	191700	179971880	9660	9660	9660	9660	0
11	20241120	191600	179971880	9660	9660	9660	9660	0
12	20241120	191500	179971880	9660	9660	9660	9660	0
13	20241120	191400	179971880	9660	9660	9660	9660	0
14	20241120	191300	179971880	9660	9660	9660	9660	0
15	20241120	191200	179971880	9660	9660	9660	9660	0
16	20241120	191100	179971880	9660	9660	9660	9660	0
17	20241120	191000	179971880	9660	9660	9660	9660	0
18	20241120	190900	179971880	9660	9660	9660	9660	0
19	20241120	190800	179971880	9660	9660	9660	9660	0
20	20241120	190700	179971880	9660	9660	9660	9660	0
21	20241120	190600	179971880	9660	9660	9660	9660	0
22	20241120	190500	179971880	9660	9660	9660	9660	0
23	20241120	190400	179971880	9660	9660	9660	9660	0
24	20241120	190300	179971880	9660	9660	9660	9660	0
25	20241120	190200	179971880	9660	9660	9660	9660	0
26	20241120	190100	179971880	9660	9660	9660	9660	0
27	20241120	190000	179971880	9660	9660	9660	9660	0
28	20241120	185900	179971880	9660	9660	9660	9660	0
29	20241120	185800	179971880	9660	9660	9660	9660	0
30	20241120	185700	179971880	9660	9660	9660	9660	0
31	20241120	185600	179971880	9660	9660	9660	9660	0
32	20241120	185500	179971880	9660	9660	9660	9660	136
33	20241120	185400	179971880	9660	9660	9660	9660	0
34	20241120	185300	179971880	9660	9660	9660	9660	0
35	20241120	185200	179971880	9660	9660	9660	9660	0
36	20241120	185100	179971880	9660	9660	9660	9660	0
37	20241120	185000	179971880	9660	9660	9660	9660	0
38	20241120	184900	179971880	9660	9660	9660	9660	0
39	20241120	184800	179971880	9660	9660	9660	9660	0
40	20241120	184700	179971880	9660	9660	9660	9660	0
41	20241120	184600	179971880	9660	9660	9660	9660	0
42	20241120	184500	179971880	9660	9660	9660	9660	0
43	20241120	184400	179971880	9660	9660	9660	9660	0
44	20241120	184300	179971880	9660	9660	9660	9660	0
45	20241120	184200	179971880	9660	9660	9660	9660	0
46	20241120	184100	179971880	9660	9660	9660	9660	0
47	20241120	184000	179971880	9660	9660	9660	9660	0
48	20241120	183900	179971880	9660	9660	9660	9660	0
49	20241120	183800	179971880	9660	9660	9660	9660	0
50	20241120	183700	179971880	9660	9660	9660	9660	0
51	20241120	183600	179971880	9660	9660	9660	9660	0
52	20241120	183500	179971880	9660	9660	9660	9660	0
53	20241120	183400	179971880	9660	9660	9660	9660	0
54	20241120	183300	179971880	9660	9660	9660	9660	0
55	20241120	183200	179971880	9660	9660	9660	9660	0
56	20241120	183100	179971880	9660	9660	9660	9660	0
57	20241120	183000	179971880	9660	9660	9660	9660	0
58	20241120	182900	179971880	9660	9660	9660	9660	0
59	20241120	182800	179971880	9660	9660	9660	9660	0
60	20241120	182700	179971880	9660	9660	9660	9660	0
61	20241120	182600	179971880	9660	9660	9660	9660	0
62	20241120	182500	179971880	9660	9660	9660	9660	136
63	20241120	182400	179971880	9660	9660	9660	9660	0
64	20241120	182300	179971880	9660	9660	9660	9660	0
65	20241120	182200	179971880	9660	9660	9660	9660	0
66	20241120	182100	179971880	9660	9660	9660	9660	0
67	20241120	182000	179971880	9660	9660	9660	9660	0
68	20241120	181900	179971880	9660	9660	9660	9660	0
69	20241120	181800	179971880	9660	9660	9660	9660	0
70	20241120	181700	179971880	9660	9660	9660	9660	0
71	20241120	181600	179971880	9660	9660	9660	9660	0
72	20241120	181500	179971880	9660	9660	9660	9660	0
73	20241120	181400	179971880	9660	9660	9660	9660	0
74	20241120	181300	179971880	9660	9660	9660	9660	0
75	20241120	181200	179971880	9660	9660	9660	9660	0
76	20241120	181100	179971880	9660	9660	9660	9660	0
77	20241120	181000	179971880	9660	9660	9660	9660	0
78	20241120	180900	179971880	9660	9660	9660	9660	0
79	20241120	180800	179971880	9660	9660	9660	9660	0
80	20241120	180700	179971880	9660	9660	9660	9660	0
81	20241120	180600	179971880	9660	9660	9660	9660	0
82	20241120	180500	179971880	9660	9660	9660	9660	0
83	20241120	180400	179971880	9660	9660	9660	9660	0
84	20241120	180300	179971880	9660	9660	9660	9660	0
85	20241120	180200	179971880	9660	9660	9660	9660	0
86	20241120	180100	179971880	9660	9660	9660	9660	0
87	20241120	180000	179971880	9660	9660	9660	9660	0
88	20241120	175900	179971880	9660	9660	9660	9660	0
89	20241120	175800	179971880	9660	9660	9660	9660	0
90	20241120	175700	179971880	9660	9660	9660	9660	0
91	20241120	175600	179971880	9660	9660	9660	9660	0
92	20241120	175500	179971880	9660	9660	9660	9660	136
93	20241120	175400	179971880	9660	9660	9660	9660	0
94	20241120	175300	179971880	9660	9660	9660	9660	0
95	20241120	175200	179971880	9660	9660	9660	9660	0
96	20241120	175100	179971880	9660	9660	9660	9660	0
97	20241120	175000	179971880	9660	9660	9660	9660	0
98	20241120	174900	179971880	9660	9660	9660	9660	0
99	20241120	174800	179971880	9660	9660	9660	9660	0
100	20241120	174700	179971880	9660	9660	9660	9660	0
101	20241120	174600	179971880	9660	9660	9660	9660	0
102	20241120	174500	179971880	9660	9660	9660	9660	0
103	20241120	174400	179971880	9660	9660	9660	9660	0
104	20241120	174300	179971880	9660	9660	9660	9660	0
105	20241120	174200	179971880	9660	9660	9660	9660	0
106	20241120	174100	179971880	9660	9660	9660	9660	0
107	20241120	174000	179971880	9660	9660	9660	9660	0
108	20241120	173900	179971880	9660	9660	9660	9660	0
109	20241120	173800	179971880	9660	9660	9660	9660	0
110	20241120	173700	179971880	9660	9660	9660	9660	0
111	20241120	173600	179971880	9660	9660	9660	9660	0
112	20241120	173500	179971880	9660	9660	9660	9660	0
113	20241120	173400	179971880	9660	9660	9660	9660	0
114	20241120	173300	179971880	9660	9660	9660	9660	0
115	20241120	173200	179971880	9660	9660	9660	9660	0
116	20241120	173100	179971880	9660	9660	9660	9660	0
117	20241120	173000	179971880	9660	9660	9660	9660	0
118	20241120	172900	179971880	9660	9660	9660	9660	0
119	20241120	172800	179971880	9660	9660	9660	9660	0
120	20241120	172700	179971880	9660	9660	9660	9660	0
121	20241120	172600	179971880	9660	9660	9660	9660	0
122	20241120	172500	179971880	9660	9660	9660	9660	136
123	20241120	172400	179971880	9660	9660	9660	9660	0
124	20241120	172300	179971880	9660	9660	9660	9660	0
125	20241120	172200	179971880	9660	9660	9660	9660	0
126	20241120	172100	179971880	9660	9660	9660	9660	0
127	20241120	172000	179971880	9660	9660	9660	9660	0
128	20241120	171900	179971880	9660	9660	9660	9660	0
129	20241120	171800	179971880	9660	9660	9660	9660	0
130	20241120	171700	179971880	9660	9660	9660	9660	0
131	20241120	171600	179971880	9660	9660	9660	9660	0
132	20241120	171500	179971880	9660	9660	9660	9660	0
133	20241120	171400	179971880	9660	9660	9660	9660	0
134	20241120	171300	179971880	9660	9660	9660	9660	0
135	20241120	171200	179971880	9660	9660	9660	9660	0
136	20241120	171100	179971880	9660	9660	9660	9660	0
137	20241120	171000	179971880	9660	9660	9660	9660	0
138	20241120	170900	179971880	9660	9660	9660	9660	0
139	20241120	170800	179971880	9660	9660	9660	9660	0
140	20241120	170700	179971880	9660	9660	9660	9660	0
141	20241120	170600	179971880	9660	9660	9660	9660	0
142	20241120	170500	179971880	9660	9660	9660	9660	0
143	20241120	170400	179971880	9660	9660	9660	9660	0
144	20241120	170300	179971880	9660	9660	9660	9660	0
145	20241120	170200	179971880	9660	9660	9660	9660	0
146	20241120	170100	179971880	9660	9660	9660	9660	0
147	20241120	170000	179971880	9660	9660	9660	9660	0
148	20241120	165900	179971880	9660	9660	9660	9660	0
149	20241120	165800	179971880	9660	9660	9660	9660	0
150	20241120	165700	179971880	9660	9660	9660	9660	0
151	20241120	165600	179971880	9660	9660	9660	9660	0
152	20241120	165500	179971880	9660	9660	9660	9660	136
153	20241120	165400	179971880	9660	9660	9660	9660	0
154	20241120	165300	179971880	9660	9660	9660	9660	0
155	20241120	165200	179971880	9660	9660	9660	9660	0
156	20241120	165100	179971880	9660	9660	9660	9660	0
157	20241120	165000	179971880	9660	9660	9660	9660	0
158	20241120	164900	179971880	9660	9660	9660	9660	0
159	20241120	164800	179971880	9660	9660	9660	9660	0
160	20241120	164700	179971880	9660	9660	9660	9660	0
161	20241120	164600	179971880	9660	9660	9660	9660	0
162	20241120	164500	179971880	9660	9660	9660	9660	0
163	20241120	164400	179971880	9660	9660	9660	9660	0
164	20241120	164300	179971880	9660	9660	9660	9660	0
165	20241120	164200	179971880	9660	9660	9660	9660	0
166	20241120	164100	179971880	9660	9660	9660	9660	0
167	20241120	164000	179971880	9660	9660	9660	9660	0
168	20241120	163900	179971880	9660	9660	9660	9660	0
169	20241120	163800	179971880	9660	9660	9660	9660	0
170	20241120	163700	179971880	9660	9660	9660	9660	0
171	20241120	163600	179971880	9660	9660	9660	9660	0
172	20241120	163500	179971880	9660	9660	9660	9660	0
173	20241120	163400	179971880	9660	9660	9660	9660	0
174	20241120	163300	179971880	9660	9660	9660	9660	0
175	20241120	163200	179971880	9660	9660	9660	9660	0
176	20241120	163100	179971880	9660	9660	9660	9660	0
177	20241120	163000	179971880	9660	9660	9660	9660	0
178	20241120	162900	179971880	9660	9660	9660	9660	0
179	20241120	162800	179971880	9660	9660	9660	9660	0
180	20241120	162700	179971880	9660	9660	9660	9660	0
181	20241120	162600	179971880	9660	9660	9660	9660	0
182	20241120	162500	179971880	9660	9660	9660	9660	136
183	20241120	162400	179971880	9660	9660	9660	9660	0
184	20241120	162300	179971880	9660	9660	9660	9660	0
185	20241120	162200	179971880	9660	9660	9660	9660	0
186	20241120	162100	179971880	9660	9660	9660	9660	0
187	20241120	162000	179971880	9660	9660	9660	9660	0
188	20241120	161900	179971880	9660	9660	9660	9660	0
189	20241120	161800	179971880	9660	9660	9660	9660	0
190	20241120	161700	179971880	9660	9660	9660	9660	0
191	20241120	161600	179971880	9660	9660	9660	9660	0
192	20241120	161500	179971880	9660	9660	9660	9660	0
193	20241120	161400	179971880	9660	9660	9660	9660	0
194	20241120	161300	179971880	9660	9660	9660	9660	0
195	20241120	161200	179971880	9660	9660	9660	9660	0
196	20241120	161100	179971880	9660	9660	9660	9660	0
197	20241120	161000	179971880	9660	9660	9660	9660	0
198	20241120	160900	179971880	9660	9660	9660	9660	0
199	20241120	160800	179971880	9660	9660	9660	9660	0
200	20241120	160700	179971880	9660	9660	9660	9660	0
201	20241120	160600	179971880	9660	9660	9660	9660	0
202	20241120	160500	179971880	9660	9660	9660	9660	0
203	20241120	160400	179971880	9660	9660	9660	9660	0
204	20241120	160300	179971880	9660	9660	9660	9660	0
205	20241120	160200	179971880	9660	9660	9660	9660	0
206	20241120	160100	179971880	9660	9660	9660	9660	0
207	20241120	160000	179971880	9660	9660	9660	9660	0
208	20241120	155900	179971880	9660	9660	9660	9660	0
209	20241120	155800	179971880	9660	9660	9660	9660	0
210	20241120	155700	179971880	9660	9660	9660	9660	0
211	20241120	155600	179971880	9660	9660	9660	9660	0
212	20241120	155500	179971880	9660	9660	9660	9660	136
213	20241120	155400	179971880	9660	9660	9660	9660	0
214	20241120	155300	179971880	9660	9660	9660	9660	0
215	20241120	155200	179971880	9660	9660	9660	9660	0
216	20241120	155100	179971880	9660	9660	9660	9660	0
217	20241120	155000	179971880	9660	9660	9660	9660	0
218	20241120	154900	179971880	9660	9660	9660	9660	0
219	20241120	154800	179971880	9660	9660	9660	9660	0
220	20241120	154700	179971880	9660	9660	9660	9660	0
221	20241120	154600	179971880	9660	9660	9660	9660	0
222	20241120	154500	179971880	9660	9660	9660	9660	0
223	20241120	154400	179971880	9660	9660	9660	9660	0
224	20241120	154300	179971880	9660	9660	9660	9660	0
225	20241120	154200	179971880	9660	9660	9660	9660	0
226	20241120	154100	179971880	9660	9660	9660	9660	0
227	20241120	154000	179971880	9660	9660	9660	9660	0
228	20241120	153900	179971880	9660	9660	9660	9660	0
229	20241120	153800	179971880	9660	9660	9660	9660	0
230	20241120	153700	179971880	9660	9660	9660	9660	0
231	20241120	153600	179971880	9660	9660	9660	9660	0
232	20241120	153500	179971880	9660	9660	9660	9660	0
233	20241120	153400	179971880	9660	9660	9660	9660	0
234	20241120	153300	179971880	9660	9660	9660	9660	0
235	20241120	153200	179971880	9660	9660	9660	9660	0
236	20241120	153100	179971880	9660	9660	9660	9660	0
237	20241120	153000	179971880	9660	9660	9660	9660	136
238	20241120	152900	178658120	9660	9660	9660	9660	0
239	20241120	152800	178658120	9660	9660	9660	9660	0
240	20241120	152700	178658120	9660	9660	9660	9660	0
241	20241120	152600	178658120	9660	9660	9660	9660	0
242	20241120	152500	178658120	9660	9660	9660	9660	0
243	20241120	152400	178658120	9660	9660	9660	9660	0
244	20241120	152300	178658120	9660	9660	9660	9660	0
245	20241120	152200	178658120	9660	9660	9660	9660	0
246	20241120	152100	178658120	9660	9660	9660	9660	0
247	20241120	152000	178658120	9660	9660	9660	9660	0
248	20241120	151900	178658120	9660	9660	9660	9660	1
249	20241120	151800	178648460	9680	9680	9680	9680	0
250	20241120	151700	178648460	9680	9680	9680	9680	0
251	20241120	151600	178648460	9680	9680	9680	9680	80
252	20241120	151500	177874060	9680	9670	9680	9670	27
253	20241120	151400	177612920	9670	9670	9670	9670	30
254	20241120	151300	177322820	9670	9660	9670	9660	101
255	20241120	151200	176346360	9670	9670	9670	9670	0
256	20241120	151100	176346360	9670	9670	9670	9670	0
257	20241120	151000	176346360	9670	9670	9670	9670	15
258	20241120	150900	176201310	9650	9650	9650	9650	0
259	20241120	150800	176201310	9650	9650	9650	9650	0
260	20241120	150700	176201310	9650	9650	9650	9650	0
261	20241120	150600	176201310	9650	9650	9650	9650	200
262	20241120	150500	174271310	9650	9650	9650	9650	0
263	20241120	150400	174271310	9650	9650	9650	9650	3
264	20241120	150300	174242360	9670	9670	9670	9670	0
265	20241120	150200	174242360	9670	9670	9670	9670	3
266	20241120	150100	174213350	9680	9680	9680	9680	0
267	20241120	150000	174213350	9680	9680	9680	9680	5
268	20241120	145900	174164950	9680	9680	9680	9680	0
269	20241120	145800	174164950	9680	9680	9680	9680	0
270	20241120	145700	174164950	9680	9680	9680	9680	5
271	20241120	145600	174116550	9670	9670	9670	9670	0
272	20241120	145500	174116550	9670	9670	9670	9670	98
273	20241120	145400	173168890	9650	9650	9650	9650	0
274	20241120	145300	173168890	9650	9650	9650	9650	0
275	20241120	145200	173168890	9650	9650	9650	9650	0
276	20241120	145100	173168890	9650	9650	9650	9650	0
277	20241120	145000	173168890	9650	9650	9650	9650	0
278	20241120	144900	173168890	9650	9670	9670	9650	404
279	20241120	144800	169269470	9670	9670	9670	9670	0
280	20241120	144700	169269470	9670	9680	9680	9670	21
281	20241120	144600	169066390	9680	9690	9690	9680	21
282	20241120	144500	168863000	9700	9700	9700	9700	10
283	20241120	144400	168766000	9700	9700	9700	9700	50
284	20241120	144300	168281000	9700	9700	9700	9700	0
285	20241120	144200	168281000	9700	9700	9700	9700	0
286	20241120	144100	168281000	9700	9700	9700	9700	0
287	20241120	144000	168281000	9700	9700	9700	9700	0
288	20241120	143900	168281000	9700	9680	9700	9680	190
289	20241120	143800	166440130	9670	9650	9670	9650	166
290	20241120	143700	164836830	9650	9640	9650	9640	70
291	20241120	143600	164161840	9630	9630	9630	9630	0
292	20241120	143500	164161840	9630	9630	9630	9630	0
293	20241120	143400	164161840	9630	9630	9630	9630	0
294	20241120	143300	164161840	9630	9630	9630	9630	0
295	20241120	143200	164161840	9630	9630	9630	9630	0
296	20241120	143100	164161840	9630	9630	9630	9630	0
297	20241120	143000	164161840	9630	9630	9630	9630	0
298	20241120	142900	164161840	9630	9630	9630	9630	0
299	20241120	142800	164161840	9630	9630	9630	9630	0
300	20241120	142700	164161840	9630	9630	9630	9630	0
301	20241120	142600	164161840	9630	9630	9630	9630	0
302	20241120	142500	164161840	9630	9630	9630	9630	0
303	20241120	142400	164161840	9630	9630	9630	9630	0
304	20241120	142300	164161840	9630	9630	9630	9630	0
305	20241120	142200	164161840	9630	9630	9630	9630	2
306	20241120	142100	164142580	9640	9640	9640	9640	54
307	20241120	142000	163622020	9650	9650	9650	9650	15
308	20241120	141900	163477270	9650	9650	9650	9650	0
309	20241120	141800	163477270	9650	9650	9650	9650	0
310	20241120	141700	163477270	9650	9650	9650	9650	0
311	20241120	141600	163477270	9650	9650	9650	9650	1
312	20241120	141500	163467620	9650	9640	9650	9640	253
313	20241120	141400	161026200	9630	9630	9630	9630	1
314	20241120	141300	161016570	9630	9630	9630	9630	1
315	20241120	141200	161006940	9630	9630	9630	9630	0
316	20241120	141100	161006940	9630	9630	9630	9630	3
317	20241120	141000	160978050	9630	9630	9630	9630	0
318	20241120	140900	160978050	9630	9630	9630	9630	0
319	20241120	140800	160978050	9630	9630	9630	9630	0
320	20241120	140700	160978050	9630	9630	9630	9630	200
321	20241120	140600	159052050	9630	9630	9630	9630	0
322	20241120	140500	159052050	9630	9630	9630	9630	0
323	20241120	140400	159052050	9630	9630	9630	9630	0
324	20241120	140300	159052050	9630	9630	9630	9630	0
325	20241120	140200	159052050	9630	9630	9630	9630	0
326	20241120	140100	159052050	9630	9630	9630	9630	0
327	20241120	140000	159052050	9630	9630	9630	9630	0
328	20241120	135900	159052050	9630	9630	9630	9630	0
329	20241120	135800	159052050	9630	9630	9630	9630	0
330	20241120	135700	159052050	9630	9630	9630	9630	0
331	20241120	135600	159052050	9630	9630	9630	9630	0
332	20241120	135500	159052050	9630	9630	9630	9630	100
333	20241120	135400	158089050	9630	9630	9630	9630	0
334	20241120	135300	158089050	9630	9630	9630	9630	100
335	20241120	135200	157126050	9620	9620	9620	9620	0
336	20241120	135100	157126050	9620	9620	9620	9620	3
337	20241120	135000	157097190	9620	9620	9620	9620	0
338	20241120	134900	157097190	9620	9620	9620	9620	0
339	20241120	134800	157097190	9620	9620	9620	9620	0
340	20241120	134700	157097190	9620	9620	9620	9620	0
341	20241120	134600	157097190	9620	9620	9620	9620	0
342	20241120	134500	157097190	9620	9620	9620	9620	0
343	20241120	134400	157097190	9620	9620	9620	9620	0
344	20241120	134300	157097190	9620	9620	9620	9620	110
345	20241120	134200	156038990	9620	9620	9620	9620	0
346	20241120	134100	156038990	9620	9620	9620	9620	0
347	20241120	134000	156038990	9620	9620	9620	9620	0
348	20241120	133900	156038990	9620	9620	9620	9620	0
349	20241120	133800	156038990	9620	9620	9620	9620	0
350	20241120	133700	156038990	9620	9620	9620	9620	500
351	20241120	133600	151228990	9640	9640	9640	9640	39
352	20241120	133500	150853030	9610	9610	9610	9610	0
353	20241120	133400	150853030	9610	9610	9610	9610	0
354	20241120	133300	150853030	9610	9610	9610	9610	13
355	20241120	133200	150728100	9610	9610	9610	9610	0
356	20241120	133100	150728100	9610	9610	9610	9610	0
357	20241120	133000	150728100	9610	9610	9610	9610	0
358	20241120	132900	150728100	9610	9610	9610	9610	0
359	20241120	132800	150728100	9610	9610	9610	9610	0
360	20241120	132700	150728100	9610	9610	9610	9610	0
361	20241120	132600	150728100	9610	9610	9610	9610	0
362	20241120	132500	150728100	9610	9610	9610	9610	0
363	20241120	132400	150728100	9610	9610	9610	9610	0
364	20241120	132300	150728100	9610	9610	9610	9610	0
365	20241120	132200	150728100	9610	9610	9610	9610	120
366	20241120	132100	149574900	9640	9640	9640	9640	0
367	20241120	132000	149574900	9640	9640	9640	9640	0
368	20241120	131900	149574900	9640	9630	9640	9630	200
369	20241120	131800	147647000	9620	9620	9620	9620	0
370	20241120	131700	147647000	9620	9620	9620	9620	0
371	20241120	131600	147647000	9620	9620	9620	9620	0
372	20241120	131500	147647000	9620	9620	9620	9620	0
373	20241120	131400	147647000	9620	9620	9620	9620	10
374	20241120	131300	147550800	9610	9610	9610	9610	0
375	20241120	131200	147550800	9610	9630	9630	9610	24
376	20241120	131100	147320120	9640	9640	9640	9640	0
377	20241120	131000	147320120	9640	9640	9640	9640	0
378	20241120	130900	147320120	9640	9640	9640	9640	0
379	20241120	130800	147320120	9640	9640	9640	9640	0
380	20241120	130700	147320120	9640	9630	9650	9630	292
381	20241120	130600	144505290	9630	9630	9630	9630	0
382	20241120	130500	144505290	9630	9610	9630	9610	163
383	20241120	130400	142937050	9610	9610	9610	9610	0
384	20241120	130300	142937050	9610	9610	9610	9610	0
385	20241120	130200	142937050	9610	9610	9610	9610	0
386	20241120	130100	142937050	9610	9610	9610	9610	22
387	20241120	130000	142725630	9610	9610	9610	9610	0
388	20241120	125900	142725630	9610	9610	9610	9610	3
389	20241120	125800	142696800	9600	9600	9600	9600	38
390	20241120	125700	142332000	9590	9590	9590	9590	0
391	20241120	125600	142332000	9590	9590	9590	9590	24
392	20241120	125500	142101840	9600	9600	9600	9600	0
393	20241120	125400	142101840	9600	9600	9600	9600	1
394	20241120	125300	142092240	9590	9570	9590	9570	36
395	20241120	125200	141747200	9570	9570	9570	9570	0
396	20241120	125100	141747200	9570	9570	9570	9570	0
397	20241120	125000	141747200	9570	9570	9570	9570	0
398	20241120	124900	141747200	9570	9570	9570	9570	3
399	20241120	124800	141718490	9590	9590	9590	9590	0
400	20241120	124700	141718490	9590	9590	9590	9590	0
401	20241120	124600	141718490	9590	9590	9590	9590	0
402	20241120	124500	141718490	9590	9590	9590	9590	0
403	20241120	124400	141718490	9590	9590	9590	9590	0
404	20241120	124300	141718490	9590	9590	9590	9590	0
405	20241120	124200	141718490	9590	9590	9590	9590	0
406	20241120	124100	141718490	9590	9590	9590	9590	0
407	20241120	124000	141718490	9590	9590	9590	9590	0
408	20241120	123900	141718490	9590	9590	9590	9590	0
409	20241120	123800	141718490	9590	9590	9590	9590	0
410	20241120	123700	141718490	9590	9590	9590	9590	0
411	20241120	123600	141718490	9590	9590	9590	9590	0
412	20241120	123500	141718490	9590	9590	9590	9590	0
413	20241120	123400	141718490	9590	9590	9590	9590	0
414	20241120	123300	141718490	9590	9590	9590	9590	0
415	20241120	123200	141718490	9590	9580	9590	9570	489
416	20241120	123100	137031640	9570	9570	9570	9570	0
417	20241120	123000	137031640	9570	9570	9570	9570	0
418	20241120	122900	137031640	9570	9570	9570	9570	100
419	20241120	122800	136074640	9570	9570	9570	9570	1
420	20241120	122700	136065070	9570	9570	9570	9570	10
421	20241120	122600	135969370	9580	9560	9580	9560	17
422	20241120	122500	135806810	9590	9590	9590	9590	0
423	20241120	122400	135806810	9590	9590	9590	9590	100
424	20241120	122300	134847810	9580	9580	9580	9580	0
425	20241120	122200	134847810	9580	9580	9580	9580	0
426	20241120	122100	134847810	9580	9580	9580	9580	2
427	20241120	122000	134828650	9580	9580	9580	9580	160
428	20241120	121900	133295850	9580	9580	9580	9580	0
429	20241120	121800	133295850	9580	9580	9580	9580	0
430	20241120	121700	133295850	9580	9580	9580	9580	0
431	20241120	121600	133295850	9580	9580	9580	9580	0
432	20241120	121500	133295850	9580	9580	9580	9580	0
433	20241120	121400	133295850	9580	9580	9580	9580	0
434	20241120	121300	133295850	9580	9580	9580	9580	0
435	20241120	121200	133295850	9580	9580	9580	9580	1
436	20241120	121100	133286270	9540	9540	9540	9540	0
437	20241120	121000	133286270	9540	9540	9540	9540	0
438	20241120	120900	133286270	9540	9540	9540	9540	0
439	20241120	120800	133286270	9540	9540	9540	9540	0
440	20241120	120700	133286270	9540	9540	9540	9540	0
441	20241120	120600	133286270	9540	9540	9540	9540	181
442	20241120	120500	131559530	9540	9550	9550	9540	823
443	20241120	120400	123705980	9540	9540	9540	9540	0
444	20241120	120300	123705980	9540	9540	9540	9540	0
445	20241120	120200	123705980	9540	9540	9540	9540	0
446	20241120	120100	123705980	9540	9540	9540	9540	0
447	20241120	120000	123705980	9540	9580	9580	9540	2226
448	20241120	115900	102457170	9550	9550	9550	9550	0
449	20241120	115800	102457170	9550	9550	9550	9550	0
450	20241120	115700	102457170	9550	9580	9580	9550	904
451	20241120	115600	93823890	9580	9580	9580	9580	2
452	20241120	115500	93804730	9580	9580	9580	9580	2
453	20241120	115400	93785570	9580	9580	9580	9580	2
454	20241120	115300	93766410	9580	9580	9580	9580	8
455	20241120	115200	93689770	9580	9580	9580	9580	2
456	20241120	115100	93670610	9570	9570	9570	9570	0
457	20241120	115000	93670610	9570	9560	9570	9560	236
458	20241120	114900	91414350	9560	9560	9560	9560	2
459	20241120	114800	91395230	9560	9560	9560	9560	2
460	20241120	114700	91376110	9540	9550	9550	9540	193
461	20241120	114600	89534860	9560	9560	9560	9560	677
462	20241120	114500	83062740	9540	9540	9540	9540	101
463	20241120	114400	82099200	9540	9540	9540	9540	199
464	20241120	114300	80200740	9540	9550	9550	9540	302
465	20241120	114200	77319630	9540	9540	9540	9540	0
466	20241120	114100	77319630	9540	9530	9540	9530	224
467	20241120	114000	75184880	9540	9540	9540	9540	279
468	20241120	113900	72523220	9540	9540	9540	9540	200
469	20241120	113800	70615220	9540	9560	9560	9540	575
470	20241120	113700	65127990	9540	9540	9540	9540	0
471	20241120	113600	65127990	9540	9550	9560	9540	505
472	20241120	113500	60310190	9550	9550	9550	9550	0
473	20241120	113400	60310190	9550	9550	9550	9550	2
474	20241120	113300	60291090	9540	9540	9540	9540	13
475	20241120	113200	60167070	9540	9550	9550	9540	316
476	20241120	113100	57152410	9530	9530	9530	9530	0
477	20241120	113000	57152410	9530	9530	9530	9530	115
478	20241120	112900	56056460	9520	9520	9520	9520	100
479	20241120	112800	55104460	9520	9530	9530	9520	100
480	20241120	112700	54152320	9520	9520	9520	9520	500
481	20241120	112600	49392320	9520	9520	9520	9520	500
482	20241120	112500	44632320	9520	9520	9520	9520	74
483	20241120	112400	43927840	9520	9530	9530	9520	326
484	20241120	112300	40824200	9540	9540	9540	9540	12
485	20241120	112200	40709720	9520	9520	9520	9520	593
486	20241120	112100	35064360	9530	9530	9530	9530	2
487	20241120	112000	35045300	9530	9540	9540	9530	426
488	20241120	111900	30983360	9540	9540	9540	9540	79
489	20241120	111800	30229700	9530	9530	9530	9530	0
490	20241120	111700	30229700	9530	9530	9530	9530	101
491	20241120	111600	29267170	9530	9550	9550	9530	399
492	20241120	111500	25463490	9540	9540	9540	9540	0
493	20241120	111400	25463490	9540	9540	9540	9540	126
494	20241120	111300	24261450	9540	9560	9560	9540	376
495	20241120	111200	20673640	9540	9540	9540	9540	0
496	20241120	111100	20673640	9540	9540	9540	9540	11
497	20241120	111000	20568700	9530	9540	9540	9530	209
498	20241120	110900	18576910	9540	9540	9540	9540	2
499	20241120	110800	18557830	9540	9550	9550	9540	187
500	20241120	110700	16773830	9550	9550	9550	9550	4
501	20241120	110600	16735630	9540	9550	9550	9540	10
502	20241120	110500	16640200	9550	9550	9550	9550	4
503	20241120	110400	16602000	9550	9550	9550	9550	2
504	20241120	110300	16582900	9540	9540	9540	9540	1
505	20241120	110200	16573360	9540	9550	9550	9540	14
506	20241120	110100	16439790	9550	9540	9550	9540	34
507	20241120	110000	16115420	9540	9540	9540	9540	4
508	20241120	105900	16077260	9540	9540	9540	9540	2
509	20241120	105800	16058180	9540	9540	9540	9540	2
510	20241120	105700	16039100	9540	9540	9540	9540	4
511	20241120	105600	16000940	9540	9540	9540	9540	4
512	20241120	105500	15962780	9540	9540	9540	9540	2
513	20241120	105400	15943700	9540	9540	9540	9540	0
514	20241120	105300	15943700	9540	9540	9540	9540	4
515	20241120	105200	15905540	9530	9530	9530	9530	2
516	20241120	105100	15886480	9530	9530	9530	9530	2
517	20241120	105000	15867420	9530	9530	9530	9530	2
518	20241120	104900	15848360	9530	9530	9530	9530	0
519	20241120	104800	15848360	9530	9530	9530	9530	2
520	20241120	104700	15829300	9530	9530	9530	9530	6
521	20241120	104600	15772120	9530	9530	9530	9530	2
522	20241120	104500	15753060	9530	9530	9530	9530	1
523	20241120	104400	15743530	9530	9530	9530	9530	1
524	20241120	104300	15734000	9540	9540	9540	9540	2
525	20241120	104200	15714920	9540	9540	9540	9540	2
526	20241120	104100	15695840	9540	9540	9540	9540	4
527	20241120	104000	15657680	9540	9540	9540	9540	4
528	20241120	103900	15619520	9540	9540	9540	9540	2
529	20241120	103800	15600440	9530	9530	9530	9530	4
530	20241120	103700	15562320	9530	9530	9530	9530	4
531	20241120	103600	15524200	9530	9530	9530	9530	0
532	20241120	103500	15524200	9530	9530	9530	9530	0
533	20241120	103400	15524200	9530	9530	9530	9530	2
534	20241120	103300	15505140	9520	9520	9520	9520	3
535	20241120	103200	15476580	9530	9530	9530	9530	0
536	20241120	103100	15476580	9530	9530	9530	9530	0
537	20241120	103000	15476580	9530	9530	9530	9530	1
538	20241120	102900	15467050	9520	9520	9520	9520	48
539	20241120	102800	15010090	9510	9510	9510	9510	0
540	20241120	102700	15010090	9510	9510	9510	9510	0
541	20241120	102600	15010090	9510	9510	9510	9510	0
542	20241120	102500	15010090	9510	9510	9510	9510	0
543	20241120	102400	15010090	9510	9510	9510	9510	1
544	20241120	102300	15000580	9510	9510	9510	9510	0
545	20241120	102200	15000580	9510	9510	9510	9510	0
546	20241120	102100	15000580	9510	9510	9510	9510	0
547	20241120	102000	15000580	9510	9510	9510	9510	0
548	20241120	101900	15000580	9510	9510	9510	9510	0
549	20241120	101800	15000580	9510	9510	9510	9510	0
550	20241120	101700	15000580	9510	9510	9510	9510	0
551	20241120	101600	15000580	9510	9510	9510	9510	0
552	20241120	101500	15000580	9510	9510	9510	9510	0
553	20241120	101400	15000580	9510	9510	9510	9510	0
554	20241120	101300	15000580	9510	9510	9510	9510	0
555	20241120	101200	15000580	9510	9510	9510	9510	0
556	20241120	101100	15000580	9510	9510	9510	9510	0
557	20241120	101000	15000580	9510	9510	9510	9510	0
558	20241120	100900	15000580	9510	9510	9510	9510	0
559	20241120	100800	15000580	9510	9510	9510	9510	0
560	20241120	100700	15000580	9510	9510	9510	9510	0
561	20241120	100600	15000580	9510	9510	9510	9510	0
562	20241120	100500	15000580	9510	9510	9510	9510	0
563	20241120	100400	15000580	9510	9510	9510	9510	1
564	20241120	100300	14991070	9490	9490	9490	9490	0
565	20241120	100200	14991070	9490	9490	9490	9490	0
566	20241120	100100	14991070	9490	9490	9490	9490	0
567	20241120	100000	14991070	9490	9490	9490	9490	0
568	20241120	095900	14991070	9490	9500	9500	9490	51
569	20241120	095800	14506870	9510	9510	9510	9510	0
570	20241120	095700	14506870	9510	9510	9510	9510	0
571	20241120	095600	14506870	9510	9510	9510	9510	0
572	20241120	095500	14506870	9510	9510	9510	9510	0
573	20241120	095400	14506870	9510	9510	9510	9510	0
574	20241120	095300	14506870	9510	9510	9510	9510	0
575	20241120	095200	14506870	9510	9510	9510	9510	34
576	20241120	095100	14183530	9510	9510	9510	9510	0
577	20241120	095000	14183530	9510	9510	9510	9510	0
578	20241120	094900	14183530	9510	9510	9510	9510	0
579	20241120	094800	14183530	9510	9510	9510	9510	0
580	20241120	094700	14183530	9510	9510	9510	9510	0
581	20241120	094600	14183530	9510	9510	9510	9510	0
582	20241120	094500	14183530	9510	9510	9510	9510	0
583	20241120	094400	14183530	9510	9510	9510	9510	0
584	20241120	094300	14183530	9510	9510	9510	9510	5
585	20241120	094200	14135980	9510	9510	9510	9510	0
586	20241120	094100	14135980	9510	9510	9510	9510	0
587	20241120	094000	14135980	9510	9510	9510	9510	0
588	20241120	093900	14135980	9510	9510	9510	9510	0
589	20241120	093800	14135980	9510	9510	9510	9510	0
590	20241120	093700	14135980	9510	9510	9510	9510	0
591	20241120	093600	14135980	9510	9510	9510	9510	0
592	20241120	093500	14135980	9510	9510	9510	9510	0
593	20241120	093400	14135980	9510	9510	9510	9510	0
594	20241120	093300	14135980	9510	9510	9510	9510	0
595	20241120	093200	14135980	9510	9510	9510	9510	0
596	20241120	093100	14135980	9510	9510	9510	9510	0
597	20241120	093000	14135980	9510	9510	9510	9510	0
598	20241120	092900	14135980	9510	9530	9530	9510	640
599	20241120	092800	8037840	9540	9540	9540	9540	0
600	20241120	092700	8037840	9540	9540	9540	9540	0
601	20241120	092600	8037840	9540	9540	9540	9530	119
602	20241120	092500	6902730	9540	9540	9540	9540	505
603	20241120	092400	2085030	9530	9530	9530	9530	0
604	20241120	092300	2085030	9530	9530	9530	9530	0
605	20241120	092200	2085030	9530	9530	9530	9530	0
606	20241120	092100	2085030	9530	9530	9530	9530	0
607	20241120	092000	2085030	9530	9530	9530	9530	0
608	20241120	091900	2085030	9530	9530	9530	9530	14
609	20241120	091800	1951610	9520	9520	9520	9520	6
610	20241120	091700	1894490	9500	9500	9500	9500	0
611	20241120	091600	1894490	9500	9500	9500	9500	0
612	20241120	091500	1894490	9500	9500	9500	9500	0
613	20241120	091400	1894490	9500	9500	9500	9500	0
614	20241120	091300	1894490	9500	9500	9500	9500	31
615	20241120	091200	1599990	9500	9500	9500	9500	0
616	20241120	091100	1599990	9500	9500	9500	9500	0
617	20241120	091000	1599990	9500	9500	9500	9500	1
618	20241120	090900	1590490	9500	9500	9500	9500	0
619	20241120	090800	1590490	9500	9500	9500	9500	0
620	20241120	090700	1590490	9500	9500	9500	9500	40
621	20241120	090600	1210490	9470	9470	9470	9470	1
622	20241120	090500	1201020	9450	9470	9470	9450	119
623	20241120	090400	75600	9450	9450	9450	9450	0
624	20241120	090300	75600	9450	9450	9450	9450	0
625	20241120	090200	75600	9450	9450	9450	9450	0
626	20241120	090100	75600	9450	9450	9450	9450	0
627	20241120	090000	75600	9450	9450	9450	9450	8