KissMeData/091440/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195800	74238760	5080	5080	5080	5080	240
3	20241120	195700	74238760	5080	5080	5080	5080	0
4	20241120	195600	74238760	5080	5080	5080	5080	0
5	20241120	195500	74238760	5080	5080	5080	5080	0
6	20241120	195400	74238760	5080	5080	5080	5080	0
7	20241120	195300	74238760	5080	5080	5080	5080	0
8	20241120	195200	74238760	5080	5080	5080	5080	0
9	20241120	195100	74238760	5080	5080	5080	5080	0
10	20241120	195000	74238760	5080	5080	5080	5080	0
11	20241120	194900	74238760	5080	5080	5080	5080	0
12	20241120	194800	74238760	5080	5080	5080	5080	0
13	20241120	194700	74238760	5080	5080	5080	5080	0
14	20241120	194600	74238760	5080	5080	5080	5080	0
15	20241120	194500	74238760	5080	5080	5080	5080	0
16	20241120	194400	74238760	5080	5080	5080	5080	0
17	20241120	194300	74238760	5080	5080	5080	5080	0
18	20241120	194200	74238760	5080	5080	5080	5080	0
19	20241120	194100	74238760	5080	5080	5080	5080	0
20	20241120	194000	74238760	5080	5080	5080	5080	0
21	20241120	193900	74238760	5080	5080	5080	5080	0
22	20241120	193800	74238760	5080	5080	5080	5080	0
23	20241120	193700	74238760	5080	5080	5080	5080	0
24	20241120	193600	74238760	5080	5080	5080	5080	0
25	20241120	193500	74238760	5080	5080	5080	5080	0
26	20241120	193400	74238760	5080	5080	5080	5080	0
27	20241120	193300	74238760	5080	5080	5080	5080	0
28	20241120	193200	74238760	5080	5080	5080	5080	0
29	20241120	193100	74238760	5080	5080	5080	5080	0
30	20241120	193000	74238760	5080	5080	5080	5080	0
31	20241120	192900	74238760	5080	5080	5080	5080	0
32	20241120	192800	74238760	5080	5080	5080	5080	240
33	20241120	192700	74238760	5080	5080	5080	5080	0
34	20241120	192600	74238760	5080	5080	5080	5080	0
35	20241120	192500	74238760	5080	5080	5080	5080	0
36	20241120	192400	74238760	5080	5080	5080	5080	0
37	20241120	192300	74238760	5080	5080	5080	5080	0
38	20241120	192200	74238760	5080	5080	5080	5080	0
39	20241120	192100	74238760	5080	5080	5080	5080	0
40	20241120	192000	74238760	5080	5080	5080	5080	0
41	20241120	191900	74238760	5080	5080	5080	5080	0
42	20241120	191800	74238760	5080	5080	5080	5080	0
43	20241120	191700	74238760	5080	5080	5080	5080	0
44	20241120	191600	74238760	5080	5080	5080	5080	0
45	20241120	191500	74238760	5080	5080	5080	5080	0
46	20241120	191400	74238760	5080	5080	5080	5080	0
47	20241120	191300	74238760	5080	5080	5080	5080	0
48	20241120	191200	74238760	5080	5080	5080	5080	0
49	20241120	191100	74238760	5080	5080	5080	5080	0
50	20241120	191000	74238760	5080	5080	5080	5080	0
51	20241120	190900	74238760	5080	5080	5080	5080	0
52	20241120	190800	74238760	5080	5080	5080	5080	0
53	20241120	190700	74238760	5080	5080	5080	5080	0
54	20241120	190600	74238760	5080	5080	5080	5080	0
55	20241120	190500	74238760	5080	5080	5080	5080	0
56	20241120	190400	74238760	5080	5080	5080	5080	0
57	20241120	190300	74238760	5080	5080	5080	5080	0
58	20241120	190200	74238760	5080	5080	5080	5080	0
59	20241120	190100	74238760	5080	5080	5080	5080	0
60	20241120	190000	74238760	5080	5080	5080	5080	0
61	20241120	185900	74238760	5080	5080	5080	5080	0
62	20241120	185800	74238760	5080	5080	5080	5080	240
63	20241120	185700	74238760	5080	5080	5080	5080	0
64	20241120	185600	74238760	5080	5080	5080	5080	0
65	20241120	185500	74238760	5080	5080	5080	5080	0
66	20241120	185400	74238760	5080	5080	5080	5080	0
67	20241120	185300	74238760	5080	5080	5080	5080	0
68	20241120	185200	74238760	5080	5080	5080	5080	0
69	20241120	185100	74238760	5080	5080	5080	5080	0
70	20241120	185000	74238760	5080	5080	5080	5080	0
71	20241120	184900	74238760	5080	5080	5080	5080	0
72	20241120	184800	74238760	5080	5080	5080	5080	0
73	20241120	184700	74238760	5080	5080	5080	5080	0
74	20241120	184600	74238760	5080	5080	5080	5080	0
75	20241120	184500	74238760	5080	5080	5080	5080	0
76	20241120	184400	74238760	5080	5080	5080	5080	0
77	20241120	184300	74238760	5080	5080	5080	5080	0
78	20241120	184200	74238760	5080	5080	5080	5080	0
79	20241120	184100	74238760	5080	5080	5080	5080	0
80	20241120	184000	74238760	5080	5080	5080	5080	0
81	20241120	183900	74238760	5080	5080	5080	5080	0
82	20241120	183800	74238760	5080	5080	5080	5080	0
83	20241120	183700	74238760	5080	5080	5080	5080	0
84	20241120	183600	74238760	5080	5080	5080	5080	0
85	20241120	183500	74238760	5080	5080	5080	5080	0
86	20241120	183400	74238760	5080	5080	5080	5080	0
87	20241120	183300	74238760	5080	5080	5080	5080	0
88	20241120	183200	74238760	5080	5080	5080	5080	0
89	20241120	183100	74238760	5080	5080	5080	5080	0
90	20241120	183000	74238760	5080	5080	5080	5080	0
91	20241120	182900	74238760	5080	5080	5080	5080	0
92	20241120	182800	74238760	5080	5080	5080	5080	240
93	20241120	182700	74238760	5080	5080	5080	5080	0
94	20241120	182600	74238760	5080	5080	5080	5080	0
95	20241120	182500	74238760	5080	5080	5080	5080	0
96	20241120	182400	74238760	5080	5080	5080	5080	0
97	20241120	182300	74238760	5080	5080	5080	5080	0
98	20241120	182200	74238760	5080	5080	5080	5080	0
99	20241120	182100	74238760	5080	5080	5080	5080	0
100	20241120	182000	74238760	5080	5080	5080	5080	0
101	20241120	181900	74238760	5080	5080	5080	5080	0
102	20241120	181800	74238760	5080	5080	5080	5080	0
103	20241120	181700	74238760	5080	5080	5080	5080	0
104	20241120	181600	74238760	5080	5080	5080	5080	0
105	20241120	181500	74238760	5080	5080	5080	5080	0
106	20241120	181400	74238760	5080	5080	5080	5080	0
107	20241120	181300	74238760	5080	5080	5080	5080	0
108	20241120	181200	74238760	5080	5080	5080	5080	0
109	20241120	181100	74238760	5080	5080	5080	5080	0
110	20241120	181000	74238760	5080	5080	5080	5080	0
111	20241120	180900	74238760	5080	5080	5080	5080	0
112	20241120	180800	74238760	5080	5080	5080	5080	0
113	20241120	180700	74238760	5080	5080	5080	5080	0
114	20241120	180600	74238760	5080	5080	5080	5080	0
115	20241120	180500	74238760	5080	5080	5080	5080	0
116	20241120	180400	74238760	5080	5080	5080	5080	0
117	20241120	180300	74238760	5080	5080	5080	5080	0
118	20241120	180200	74238760	5080	5080	5080	5080	0
119	20241120	180100	74238760	5080	5080	5080	5080	0
120	20241120	180000	74238760	5080	5080	5080	5080	0
121	20241120	175900	74238760	5080	5080	5080	5080	0
122	20241120	175800	74238760	5080	5080	5080	5080	240
123	20241120	175700	74238760	5080	5080	5080	5080	0
124	20241120	175600	74238760	5080	5080	5080	5080	0
125	20241120	175500	74238760	5080	5080	5080	5080	0
126	20241120	175400	74238760	5080	5080	5080	5080	0
127	20241120	175300	74238760	5080	5080	5080	5080	0
128	20241120	175200	74238760	5080	5080	5080	5080	0
129	20241120	175100	74238760	5080	5080	5080	5080	0
130	20241120	175000	74238760	5080	5080	5080	5080	0
131	20241120	174900	74238760	5080	5080	5080	5080	0
132	20241120	174800	74238760	5080	5080	5080	5080	0
133	20241120	174700	74238760	5080	5080	5080	5080	0
134	20241120	174600	74238760	5080	5080	5080	5080	0
135	20241120	174500	74238760	5080	5080	5080	5080	0
136	20241120	174400	74238760	5080	5080	5080	5080	0
137	20241120	174300	74238760	5080	5080	5080	5080	0
138	20241120	174200	74238760	5080	5080	5080	5080	0
139	20241120	174100	74238760	5080	5080	5080	5080	0
140	20241120	174000	74238760	5080	5080	5080	5080	0
141	20241120	173900	74238760	5080	5080	5080	5080	0
142	20241120	173800	74238760	5080	5080	5080	5080	0
143	20241120	173700	74238760	5080	5080	5080	5080	0
144	20241120	173600	74238760	5080	5080	5080	5080	0
145	20241120	173500	74238760	5080	5080	5080	5080	0
146	20241120	173400	74238760	5080	5080	5080	5080	0
147	20241120	173300	74238760	5080	5080	5080	5080	0
148	20241120	173200	74238760	5080	5080	5080	5080	0
149	20241120	173100	74238760	5080	5080	5080	5080	0
150	20241120	173000	74238760	5080	5080	5080	5080	0
151	20241120	172900	74238760	5080	5080	5080	5080	0
152	20241120	172800	74238760	5080	5080	5080	5080	240
153	20241120	172700	74238760	5080	5080	5080	5080	0
154	20241120	172600	74238760	5080	5080	5080	5080	0
155	20241120	172500	74238760	5080	5080	5080	5080	0
156	20241120	172400	74238760	5080	5080	5080	5080	0
157	20241120	172300	74238760	5080	5080	5080	5080	0
158	20241120	172200	74238760	5080	5080	5080	5080	0
159	20241120	172100	74238760	5080	5080	5080	5080	0
160	20241120	172000	74238760	5080	5080	5080	5080	0
161	20241120	171900	74238760	5080	5080	5080	5080	0
162	20241120	171800	74238760	5080	5080	5080	5080	0
163	20241120	171700	74238760	5080	5080	5080	5080	0
164	20241120	171600	74238760	5080	5080	5080	5080	0
165	20241120	171500	74238760	5080	5080	5080	5080	0
166	20241120	171400	74238760	5080	5080	5080	5080	0
167	20241120	171300	74238760	5080	5080	5080	5080	0
168	20241120	171200	74238760	5080	5080	5080	5080	0
169	20241120	171100	74238760	5080	5080	5080	5080	0
170	20241120	171000	74238760	5080	5080	5080	5080	0
171	20241120	170900	74238760	5080	5080	5080	5080	0
172	20241120	170800	74238760	5080	5080	5080	5080	0
173	20241120	170700	74238760	5080	5080	5080	5080	0
174	20241120	170600	74238760	5080	5080	5080	5080	0
175	20241120	170500	74238760	5080	5080	5080	5080	0
176	20241120	170400	74238760	5080	5080	5080	5080	0
177	20241120	170300	74238760	5080	5080	5080	5080	0
178	20241120	170200	74238760	5080	5080	5080	5080	0
179	20241120	170100	74238760	5080	5080	5080	5080	0
180	20241120	170000	74238760	5080	5080	5080	5080	0
181	20241120	165900	74238760	5080	5080	5080	5080	0
182	20241120	165800	74238760	5080	5080	5080	5080	240
183	20241120	165700	74238760	5080	5080	5080	5080	0
184	20241120	165600	74238760	5080	5080	5080	5080	0
185	20241120	165500	74238760	5080	5080	5080	5080	0
186	20241120	165400	74238760	5080	5080	5080	5080	0
187	20241120	165300	74238760	5080	5080	5080	5080	0
188	20241120	165200	74238760	5080	5080	5080	5080	0
189	20241120	165100	74238760	5080	5080	5080	5080	0
190	20241120	165000	74238760	5080	5080	5080	5080	0
191	20241120	164900	74238760	5080	5080	5080	5080	0
192	20241120	164800	74238760	5080	5080	5080	5080	0
193	20241120	164700	74238760	5080	5080	5080	5080	0
194	20241120	164600	74238760	5080	5080	5080	5080	0
195	20241120	164500	74238760	5080	5080	5080	5080	0
196	20241120	164400	74238760	5080	5080	5080	5080	0
197	20241120	164300	74238760	5080	5080	5080	5080	0
198	20241120	164200	74238760	5080	5080	5080	5080	0
199	20241120	164100	74238760	5080	5080	5080	5080	0
200	20241120	164000	74238760	5080	5080	5080	5080	0
201	20241120	163900	74238760	5080	5080	5080	5080	0
202	20241120	163800	74238760	5080	5080	5080	5080	0
203	20241120	163700	74238760	5080	5080	5080	5080	0
204	20241120	163600	74238760	5080	5080	5080	5080	0
205	20241120	163500	74238760	5080	5080	5080	5080	0
206	20241120	163400	74238760	5080	5080	5080	5080	0
207	20241120	163300	74238760	5080	5080	5080	5080	0
208	20241120	163200	74238760	5080	5080	5080	5080	0
209	20241120	163100	74238760	5080	5080	5080	5080	0
210	20241120	163000	74238760	5080	5080	5080	5080	0
211	20241120	162900	74238760	5080	5080	5080	5080	0
212	20241120	162800	74238760	5080	5080	5080	5080	240
213	20241120	162700	74238760	5080	5080	5080	5080	0
214	20241120	162600	74238760	5080	5080	5080	5080	0
215	20241120	162500	74238760	5080	5080	5080	5080	0
216	20241120	162400	74238760	5080	5080	5080	5080	0
217	20241120	162300	74238760	5080	5080	5080	5080	0
218	20241120	162200	74238760	5080	5080	5080	5080	0
219	20241120	162100	74238760	5080	5080	5080	5080	0
220	20241120	162000	74238760	5080	5080	5080	5080	0
221	20241120	161900	74238760	5080	5080	5080	5080	0
222	20241120	161800	74238760	5080	5080	5080	5080	0
223	20241120	161700	74238760	5080	5080	5080	5080	0
224	20241120	161600	74238760	5080	5080	5080	5080	0
225	20241120	161500	74238760	5080	5080	5080	5080	0
226	20241120	161400	74238760	5080	5080	5080	5080	0
227	20241120	161300	74238760	5080	5080	5080	5080	0
228	20241120	161200	74238760	5080	5080	5080	5080	0
229	20241120	161100	74238760	5080	5080	5080	5080	0
230	20241120	161000	74238760	5080	5080	5080	5080	0
231	20241120	160900	74238760	5080	5080	5080	5080	0
232	20241120	160800	74238760	5080	5080	5080	5080	0
233	20241120	160700	74238760	5080	5080	5080	5080	0
234	20241120	160600	74238760	5080	5080	5080	5080	0
235	20241120	160500	74238760	5080	5080	5080	5080	0
236	20241120	160400	74238760	5080	5080	5080	5080	0
237	20241120	160300	74238760	5080	5080	5080	5080	0
238	20241120	160200	74238760	5080	5080	5080	5080	0
239	20241120	160100	74238760	5080	5080	5080	5080	0
240	20241120	160000	74238760	5080	5080	5080	5080	0
241	20241120	155900	74238760	5080	5080	5080	5080	0
242	20241120	155800	74238760	5080	5080	5080	5080	240
243	20241120	155700	74238760	5080	5080	5080	5080	0
244	20241120	155600	74238760	5080	5080	5080	5080	0
245	20241120	155500	74238760	5080	5080	5080	5080	0
246	20241120	155400	74238760	5080	5080	5080	5080	0
247	20241120	155300	74238760	5080	5080	5080	5080	0
248	20241120	155200	74238760	5080	5080	5080	5080	0
249	20241120	155100	74238760	5080	5080	5080	5080	0
250	20241120	155000	74238760	5080	5080	5080	5080	0
251	20241120	154900	74238760	5080	5080	5080	5080	0
252	20241120	154800	74238760	5080	5080	5080	5080	0
253	20241120	154700	74238760	5080	5080	5080	5080	0
254	20241120	154600	74238760	5080	5080	5080	5080	0
255	20241120	154500	74238760	5080	5080	5080	5080	0
256	20241120	154400	74238760	5080	5080	5080	5080	0
257	20241120	154300	74238760	5080	5080	5080	5080	0
258	20241120	154200	74238760	5080	5080	5080	5080	0
259	20241120	154100	74238760	5080	5080	5080	5080	0
260	20241120	154000	74238760	5080	5080	5080	5080	0
261	20241120	153900	74238760	5080	5080	5080	5080	0
262	20241120	153800	74238760	5080	5080	5080	5080	0
263	20241120	153700	74238760	5080	5080	5080	5080	0
264	20241120	153600	74238760	5080	5080	5080	5080	0
265	20241120	153500	74238760	5080	5080	5080	5080	0
266	20241120	153400	74238760	5080	5080	5080	5080	0
267	20241120	153300	74238760	5080	5080	5080	5080	0
268	20241120	153200	74238760	5080	5080	5080	5080	0
269	20241120	153100	74238760	5080	5080	5080	5080	0
270	20241120	153000	74238760	5080	5080	5080	5080	240
271	20241120	152900	73019560	5080	5080	5080	5080	0
272	20241120	152800	73019560	5080	5080	5080	5080	0
273	20241120	152700	73019560	5080	5080	5080	5080	0
274	20241120	152600	73019560	5080	5080	5080	5080	0
275	20241120	152500	73019560	5080	5080	5080	5080	0
276	20241120	152400	73019560	5080	5080	5080	5080	0
277	20241120	152300	73019560	5080	5080	5080	5080	0
278	20241120	152200	73019560	5080	5080	5080	5080	0
279	20241120	152100	73019560	5080	5080	5080	5080	0
280	20241120	152000	73019560	5080	5080	5080	5080	0
281	20241120	151900	73019560	5080	5080	5080	5080	1
282	20241120	151800	73014480	5060	5060	5060	5060	0
283	20241120	151700	73014480	5060	5060	5060	5060	147
284	20241120	151600	72270660	5060	5060	5060	5060	0
285	20241120	151500	72270660	5060	5060	5060	5060	0
286	20241120	151400	72270660	5060	5060	5060	5060	0
287	20241120	151300	72270660	5060	5060	5060	5060	0
288	20241120	151200	72270660	5060	5060	5060	5060	2
289	20241120	151100	72260540	5050	5050	5050	5050	0
290	20241120	151000	72260540	5050	5050	5050	5050	8
291	20241120	150900	72220140	5040	5040	5040	5040	0
292	20241120	150800	72220140	5040	5040	5040	5040	0
293	20241120	150700	72220140	5040	5040	5040	5040	40
294	20241120	150600	72018540	5050	5050	5050	5050	100
295	20241120	150500	71513540	5050	5050	5050	5050	0
296	20241120	150400	71513540	5050	5050	5050	5050	0
297	20241120	150300	71513540	5050	5050	5050	5050	892
298	20241120	150200	67008940	5050	5050	5050	5050	100
299	20241120	150100	66503940	5060	5060	5060	5060	0
300	20241120	150000	66503940	5060	5060	5060	5060	0
301	20241120	145900	66503940	5060	5060	5060	5060	0
302	20241120	145800	66503940	5060	5060	5060	5060	0
303	20241120	145700	66503940	5060	5060	5060	5060	535
304	20241120	145600	63796840	5040	5050	5050	5040	209
305	20241120	145500	62741740	5060	5060	5060	5060	150
306	20241120	145400	61982740	5060	5060	5060	5060	98
307	20241120	145300	61486860	5060	5060	5060	5060	0
308	20241120	145200	61486860	5060	5060	5060	5060	0
309	20241120	145100	61486860	5060	5060	5060	5060	0
310	20241120	145000	61486860	5060	5060	5060	5060	0
311	20241120	144900	61486860	5060	5060	5060	5060	0
312	20241120	144800	61486860	5060	5060	5060	5060	7
313	20241120	144700	61451440	5060	5060	5060	5060	16
314	20241120	144600	61370480	5040	5040	5040	5040	4
315	20241120	144500	61350320	5040	5040	5040	5040	0
316	20241120	144400	61350320	5040	5040	5040	5040	0
317	20241120	144300	61350320	5040	5040	5040	5040	0
318	20241120	144200	61350320	5040	5040	5040	5040	0
319	20241120	144100	61350320	5040	5040	5040	5040	62
320	20241120	144000	61037840	5020	5020	5020	5020	28
321	20241120	143900	60897280	5020	5020	5020	5020	0
322	20241120	143800	60897280	5020	5020	5020	5020	1
323	20241120	143700	60892260	5010	5010	5010	5010	0
324	20241120	143600	60892260	5010	5010	5010	5010	0
325	20241120	143500	60892260	5010	5010	5010	5010	0
326	20241120	143400	60892260	5010	5010	5010	5010	0
327	20241120	143300	60892260	5010	5030	5030	5010	1189
328	20241120	143200	54926730	5060	5060	5060	5060	0
329	20241120	143100	54926730	5060	5060	5060	5060	0
330	20241120	143000	54926730	5060	5060	5060	5060	0
331	20241120	142900	54926730	5060	5060	5060	5060	0
332	20241120	142800	54926730	5060	5060	5060	5060	221
333	20241120	142700	53808470	5060	5060	5060	5060	0
334	20241120	142600	53808470	5060	5060	5060	5060	0
335	20241120	142500	53808470	5060	5060	5060	5060	0
336	20241120	142400	53808470	5060	5060	5060	5060	1
337	20241120	142300	53803410	5030	5030	5030	5030	0
338	20241120	142200	53803410	5030	5030	5030	5030	0
339	20241120	142100	53803410	5030	5030	5030	5030	0
340	20241120	142000	53803410	5030	5030	5030	5030	0
341	20241120	141900	53803410	5030	5050	5050	5030	77
342	20241120	141800	53416010	5050	5050	5050	5050	0
343	20241120	141700	53416010	5050	5050	5050	5050	0
344	20241120	141600	53416010	5050	5050	5050	5050	0
345	20241120	141500	53416010	5050	5050	5050	5050	0
346	20241120	141400	53416010	5050	5050	5050	5050	0
347	20241120	141300	53416010	5050	5050	5050	5050	1
348	20241120	141200	53410960	5060	5040	5060	5040	4
349	20241120	141100	53390770	5060	5060	5060	5060	0
350	20241120	141000	53390770	5060	5060	5060	5060	0
351	20241120	140900	53390770	5060	5060	5060	5060	0
352	20241120	140800	53390770	5060	5060	5060	5060	0
353	20241120	140700	53390770	5060	5060	5060	5060	0
354	20241120	140600	53390770	5060	5060	5060	5060	0
355	20241120	140500	53390770	5060	5060	5060	5060	0
356	20241120	140400	53390770	5060	5060	5060	5060	0
357	20241120	140300	53390770	5060	5060	5060	5060	0
358	20241120	140200	53390770	5060	5060	5060	5060	0
359	20241120	140100	53390770	5060	5060	5060	5060	0
360	20241120	140000	53390770	5060	5060	5060	5060	1
361	20241120	135900	53385710	5010	5010	5010	5010	0
362	20241120	135800	53385710	5010	5010	5010	5010	0
363	20241120	135700	53385710	5010	5010	5010	5010	0
364	20241120	135600	53385710	5010	5010	5010	5010	0
365	20241120	135500	53385710	5010	5010	5010	5010	10
366	20241120	135400	53335610	5010	5010	5010	5010	0
367	20241120	135300	53335610	5010	5020	5020	5010	85
368	20241120	135200	52909190	5020	5060	5060	5020	810
369	20241120	135100	48833460	5050	5050	5050	5050	0
370	20241120	135000	48833460	5050	5050	5050	5050	115
371	20241120	134900	48252710	5050	5050	5050	5050	0
372	20241120	134800	48252710	5050	5050	5050	5050	0
373	20241120	134700	48252710	5050	5050	5050	5050	25
374	20241120	134600	48126460	5050	5050	5050	5050	1
375	20241120	134500	48121410	5050	5050	5050	5050	0
376	20241120	134400	48121410	5050	5050	5050	5050	0
377	20241120	134300	48121410	5050	5050	5050	5050	0
378	20241120	134200	48121410	5050	5050	5050	5050	120
379	20241120	134100	47515410	5050	5050	5050	5050	0
380	20241120	134000	47515410	5050	5050	5050	5050	1
381	20241120	133900	47510360	5020	5020	5020	5020	0
382	20241120	133800	47510360	5020	5040	5040	5020	200
383	20241120	133700	46505820	5050	5050	5050	5050	0
384	20241120	133600	46505820	5050	5050	5050	5050	0
385	20241120	133500	46505820	5050	5050	5050	5050	1
386	20241120	133400	46500770	5050	5050	5050	5050	0
387	20241120	133300	46500770	5050	5050	5050	5050	0
388	20241120	133200	46500770	5050	5050	5050	5050	0
389	20241120	133100	46500770	5050	5050	5050	5050	0
390	20241120	133000	46500770	5050	5050	5050	5050	50
391	20241120	132900	46248270	5050	5050	5050	5050	314
392	20241120	132800	44662570	5050	5050	5050	5050	0
393	20241120	132700	44662570	5050	5050	5050	5050	0
394	20241120	132600	44662570	5050	5050	5050	5050	0
395	20241120	132500	44662570	5050	5050	5050	5050	0
396	20241120	132400	44662570	5050	5050	5050	5050	1
397	20241120	132300	44657520	5030	5030	5030	5030	0
398	20241120	132200	44657520	5030	5030	5030	5030	349
399	20241120	132100	42902050	5010	5020	5020	5010	55
400	20241120	132000	42626300	5020	5020	5020	5020	322
401	20241120	131900	41009860	5020	5040	5040	5020	438
402	20241120	131800	38807280	5050	5050	5050	5050	0
403	20241120	131700	38807280	5050	5050	5050	5050	0
404	20241120	131600	38807280	5050	5050	5050	5050	0
405	20241120	131500	38807280	5050	5050	5050	5050	0
406	20241120	131400	38807280	5050	5050	5050	5050	100
407	20241120	131300	38302280	5050	5050	5050	5050	0
408	20241120	131200	38302280	5050	5050	5050	5050	0
409	20241120	131100	38302280	5050	5050	5050	5050	0
410	20241120	131000	38302280	5050	5050	5050	5050	0
411	20241120	130900	38302280	5050	5050	5050	5050	0
412	20241120	130800	38302280	5050	5050	5050	5050	0
413	20241120	130700	38302280	5050	5050	5050	5050	0
414	20241120	130600	38302280	5050	5050	5050	5050	0
415	20241120	130500	38302280	5050	5050	5050	5050	0
416	20241120	130400	38302280	5050	5050	5050	5050	0
417	20241120	130300	38302280	5050	5050	5050	5050	0
418	20241120	130200	38302280	5050	5050	5050	5050	0
419	20241120	130100	38302280	5050	5050	5050	5050	0
420	20241120	130000	38302280	5050	5050	5050	5050	0
421	20241120	125900	38302280	5050	5050	5050	5050	0
422	20241120	125800	38302280	5050	5050	5050	5050	0
423	20241120	125700	38302280	5050	5050	5050	5050	0
424	20241120	125600	38302280	5050	5050	5050	5050	0
425	20241120	125500	38302280	5050	5050	5050	5050	0
426	20241120	125400	38302280	5050	5050	5050	5050	0
427	20241120	125300	38302280	5050	5050	5050	5050	0
428	20241120	125200	38302280	5050	5050	5050	5050	21
429	20241120	125100	38196230	5060	5060	5060	5060	0
430	20241120	125000	38196230	5060	5060	5060	5060	0
431	20241120	124900	38196230	5060	5060	5060	5060	0
432	20241120	124800	38196230	5060	5060	5060	5060	0
433	20241120	124700	38196230	5060	5060	5060	5060	0
434	20241120	124600	38196230	5060	5060	5060	5060	0
435	20241120	124500	38196230	5060	5060	5060	5060	0
436	20241120	124400	38196230	5060	5060	5060	5060	0
437	20241120	124300	38196230	5060	5060	5060	5060	0
438	20241120	124200	38196230	5060	5060	5060	5060	0
439	20241120	124100	38196230	5060	5060	5060	5060	1
440	20241120	124000	38191170	5060	5060	5060	5060	1
441	20241120	123900	38186110	5070	5070	5070	5070	1
442	20241120	123800	38181040	5070	5070	5070	5070	0
443	20241120	123700	38181040	5070	5070	5070	5070	0
444	20241120	123600	38181040	5070	5070	5070	5070	0
445	20241120	123500	38181040	5070	5070	5070	5070	0
446	20241120	123400	38181040	5070	5070	5070	5070	0
447	20241120	123300	38181040	5070	5070	5070	5070	0
448	20241120	123200	38181040	5070	5070	5070	5070	0
449	20241120	123100	38181040	5070	5060	5070	5060	5
450	20241120	123000	38155730	5060	5060	5060	5060	5
451	20241120	122900	38130430	5050	5050	5050	5050	1
452	20241120	122800	38125380	5060	5060	5060	5060	90
453	20241120	122700	37669980	5060	5060	5060	5060	0
454	20241120	122600	37669980	5060	5060	5060	5060	0
455	20241120	122500	37669980	5060	5060	5060	5060	0
456	20241120	122400	37669980	5060	5060	5060	5060	0
457	20241120	122300	37669980	5060	5060	5060	5060	0
458	20241120	122200	37669980	5060	5060	5060	5060	10
459	20241120	122100	37619380	5060	5060	5060	5060	0
460	20241120	122000	37619380	5060	5060	5060	5060	0
461	20241120	121900	37619380	5060	5060	5060	5060	0
462	20241120	121800	37619380	5060	5060	5060	5060	1
463	20241120	121700	37614320	5050	5050	5050	5050	0
464	20241120	121600	37614320	5050	5050	5050	5050	0
465	20241120	121500	37614320	5050	5050	5050	5050	0
466	20241120	121400	37614320	5050	5050	5050	5050	229
467	20241120	121300	36457870	5050	5050	5050	5050	0
468	20241120	121200	36457870	5050	5040	5050	5040	10
469	20241120	121100	36407460	5040	5040	5040	5040	0
470	20241120	121000	36407460	5040	5040	5040	5040	0
471	20241120	120900	36407460	5040	5040	5040	5040	0
472	20241120	120800	36407460	5040	5040	5040	5040	70
473	20241120	120700	36054660	5040	5040	5040	5040	0
474	20241120	120600	36054660	5040	5040	5040	5040	1
475	20241120	120500	36049620	5040	5040	5040	5040	0
476	20241120	120400	36049620	5040	5040	5040	5040	0
477	20241120	120300	36049620	5040	5040	5040	5040	0
478	20241120	120200	36049620	5040	5040	5040	5040	0
479	20241120	120100	36049620	5040	5040	5040	5040	0
480	20241120	120000	36049620	5040	5040	5040	5040	0
481	20241120	115900	36049620	5040	5040	5040	5040	1
482	20241120	115800	36044580	5030	5030	5030	5030	0
483	20241120	115700	36044580	5030	5030	5030	5030	0
484	20241120	115600	36044580	5030	5030	5030	5030	0
485	20241120	115500	36044580	5030	5040	5040	5030	148
486	20241120	115400	35299160	5040	5040	5040	5040	0
487	20241120	115300	35299160	5040	5040	5040	5040	0
488	20241120	115200	35299160	5040	5040	5040	5040	0
489	20241120	115100	35299160	5040	5040	5040	5040	0
490	20241120	115000	35299160	5040	5040	5040	5040	0
491	20241120	114900	35299160	5040	5040	5040	5040	0
492	20241120	114800	35299160	5040	5040	5040	5040	0
493	20241120	114700	35299160	5040	5040	5040	5040	0
494	20241120	114600	35299160	5040	5040	5040	5040	0
495	20241120	114500	35299160	5040	5040	5040	5040	0
496	20241120	114400	35299160	5040	5040	5040	5040	0
497	20241120	114300	35299160	5040	5040	5040	5040	0
498	20241120	114200	35299160	5040	5040	5040	5040	0
499	20241120	114100	35299160	5040	5040	5040	5040	0
500	20241120	114000	35299160	5040	5040	5040	5040	0
501	20241120	113900	35299160	5040	5040	5040	5040	0
502	20241120	113800	35299160	5040	5040	5040	5040	0
503	20241120	113700	35299160	5040	5040	5040	5040	1
504	20241120	113600	35294120	5010	5010	5010	5010	100
505	20241120	113500	34793120	5010	5010	5010	5010	150
506	20241120	113400	34041620	5000	5000	5000	5000	0
507	20241120	113300	34041620	5000	5000	5000	5000	0
508	20241120	113200	34041620	5000	5000	5000	5000	0
509	20241120	113100	34041620	5000	5000	5000	5000	0
510	20241120	113000	34041620	5000	5000	5000	5000	0
511	20241120	112900	34041620	5000	5000	5000	5000	0
512	20241120	112800	34041620	5000	5000	5000	5000	0
513	20241120	112700	34041620	5000	5000	5000	5000	0
514	20241120	112600	34041620	5000	5000	5000	5000	0
515	20241120	112500	34041620	5000	5000	5000	5000	0
516	20241120	112400	34041620	5000	5000	5000	5000	30
517	20241120	112300	33891620	5000	5000	5000	5000	0
518	20241120	112200	33891620	5000	5000	5000	5000	0
519	20241120	112100	33891620	5000	5020	5020	5000	1614
520	20241120	112000	25806350	5020	5020	5020	5020	0
521	20241120	111900	25806350	5020	5040	5040	5020	50
522	20241120	111800	25555110	5040	5040	5040	5040	0
523	20241120	111700	25555110	5040	5040	5040	5040	0
524	20241120	111600	25555110	5040	5040	5040	5040	0
525	20241120	111500	25555110	5040	5040	5040	5040	0
526	20241120	111400	25555110	5040	5040	5040	5040	0
527	20241120	111300	25555110	5040	5040	5040	5040	0
528	20241120	111200	25555110	5040	5040	5040	5040	0
529	20241120	111100	25555110	5040	5040	5040	5040	0
530	20241120	111000	25555110	5040	5040	5040	5040	0
531	20241120	110900	25555110	5040	5040	5040	5040	1
532	20241120	110800	25550070	5040	5040	5040	5040	0
533	20241120	110700	25550070	5040	5040	5040	5040	10
534	20241120	110600	25499670	5040	5040	5040	5040	0
535	20241120	110500	25499670	5040	5040	5040	5040	0
536	20241120	110400	25499670	5040	5040	5040	5040	9
537	20241120	110300	25454310	5060	5060	5060	5060	1
538	20241120	110200	25449250	5060	5060	5060	5060	0
539	20241120	110100	25449250	5060	5060	5060	5060	0
540	20241120	110000	25449250	5060	5060	5060	5060	10
541	20241120	105900	25398650	5060	5060	5060	5060	0
542	20241120	105800	25398650	5060	5060	5060	5060	0
543	20241120	105700	25398650	5060	5060	5060	5060	0
544	20241120	105600	25398650	5060	5060	5060	5060	0
545	20241120	105500	25398650	5060	5060	5060	5060	0
546	20241120	105400	25398650	5060	5060	5060	5060	0
547	20241120	105300	25398650	5060	5060	5060	5060	0
548	20241120	105200	25398650	5060	5060	5060	5060	0
549	20241120	105100	25398650	5060	5060	5060	5060	0
550	20241120	105000	25398650	5060	5060	5060	5060	0
551	20241120	104900	25398650	5060	5060	5060	5060	0
552	20241120	104800	25398650	5060	5060	5060	5060	0
553	20241120	104700	25398650	5060	5060	5060	5060	0
554	20241120	104600	25398650	5060	5060	5060	5060	0
555	20241120	104500	25398650	5060	5060	5060	5060	0
556	20241120	104400	25398650	5060	5060	5060	5060	0
557	20241120	104300	25398650	5060	5060	5060	5060	0
558	20241120	104200	25398650	5060	5030	5060	5030	1000
559	20241120	104100	20340840	5030	5030	5030	5030	0
560	20241120	104000	20340840	5030	5030	5030	5030	0
561	20241120	103900	20340840	5030	5000	5030	5000	12
562	20241120	103800	20280510	5000	5000	5000	5000	5
563	20241120	103700	20255510	5000	5000	5000	5000	0
564	20241120	103600	20255510	5000	5000	5000	5000	0
565	20241120	103500	20255510	5000	5000	5000	5000	0
566	20241120	103400	20255510	5000	5000	5000	5000	0
567	20241120	103300	20255510	5000	5000	5000	5000	0
568	20241120	103200	20255510	5000	5000	5000	5000	0
569	20241120	103100	20255510	5000	5000	5000	5000	0
570	20241120	103000	20255510	5000	5010	5010	5000	109
571	20241120	102900	19709460	5030	5030	5030	5030	0
572	20241120	102800	19709460	5030	5030	5030	5030	0
573	20241120	102700	19709460	5030	5030	5030	5030	26
574	20241120	102600	19578680	5030	5030	5030	5030	0
575	20241120	102500	19578680	5030	5030	5030	5030	0
576	20241120	102400	19578680	5030	5030	5030	5030	0
577	20241120	102300	19578680	5030	5030	5030	5030	0
578	20241120	102200	19578680	5030	5030	5030	5030	0
579	20241120	102100	19578680	5030	5030	5030	5030	0
580	20241120	102000	19578680	5030	5030	5030	5030	0
581	20241120	101900	19578680	5030	5030	5030	5030	0
582	20241120	101800	19578680	5030	5030	5030	5030	0
583	20241120	101700	19578680	5030	5030	5030	5030	0
584	20241120	101600	19578680	5030	5030	5030	5030	0
585	20241120	101500	19578680	5030	5030	5030	5030	0
586	20241120	101400	19578680	5030	5030	5030	5030	0
587	20241120	101300	19578680	5030	5020	5030	5020	2
588	20241120	101200	19568630	5020	5020	5020	5020	0
589	20241120	101100	19568630	5020	5020	5020	5020	0
590	20241120	101000	19568630	5020	5020	5020	5020	0
591	20241120	100900	19568630	5020	5020	5020	5020	0
592	20241120	100800	19568630	5020	5000	5020	5000	55
593	20241120	100700	19293270	5010	5010	5010	5010	5
594	20241120	100600	19268220	5010	5010	5010	5010	5
595	20241120	100500	19243170	5010	5010	5010	5010	16
596	20241120	100400	19163010	5020	5020	5020	5020	0
597	20241120	100300	19163010	5020	5020	5020	5020	0
598	20241120	100200	19163010	5020	5020	5020	5020	0
599	20241120	100100	19163010	5020	5020	5020	5020	0
600	20241120	100000	19163010	5020	5020	5020	5020	0
601	20241120	095900	19163010	5020	5020	5020	5020	0
602	20241120	095800	19163010	5020	5020	5020	5020	0
603	20241120	095700	19163010	5020	5020	5020	5020	32
604	20241120	095600	19002370	5020	5020	5020	5020	0
605	20241120	095500	19002370	5020	5020	5020	5020	20
606	20241120	095400	18901970	5030	5030	5030	5030	0
607	20241120	095300	18901970	5030	5030	5030	5030	0
608	20241120	095200	18901970	5030	5030	5030	5030	0
609	20241120	095100	18901970	5030	5030	5030	5030	0
610	20241120	095000	18901970	5030	5030	5030	5030	0
611	20241120	094900	18901970	5030	5030	5030	5030	0
612	20241120	094800	18901970	5030	5030	5030	5030	0
613	20241120	094700	18901970	5030	5020	5030	5020	28
614	20241120	094600	18761310	5020	5020	5020	5020	0
615	20241120	094500	18761310	5020	5020	5020	5020	1
616	20241120	094400	18756290	5010	5000	5010	5000	39
617	20241120	094300	18560990	4990	4990	4990	4990	0
618	20241120	094200	18560990	4990	4990	4990	4990	0
619	20241120	094100	18560990	4990	4990	4990	4990	0
620	20241120	094000	18560990	4990	4990	4990	4990	20
621	20241120	093900	18461190	4990	4990	4990	4990	4
622	20241120	093800	18441230	4990	4990	4990	4990	6
623	20241120	093700	18411290	4990	4990	4990	4990	0
624	20241120	093600	18411290	4990	4995	4995	4990	65
625	20241120	093500	18086640	4990	4990	4990	4990	1
626	20241120	093400	18081650	4990	4990	4990	4990	32
627	20241120	093300	17921970	4990	5010	5010	4990	488
628	20241120	093200	15482050	5020	5020	5020	5020	0
629	20241120	093100	15482050	5020	5020	5020	5020	39
630	20241120	093000	15286270	5020	5030	5030	5020	29
631	20241120	092900	15140600	5040	5040	5040	5040	10
632	20241120	092800	15090200	5090	5070	5090	5070	197
633	20241120	092700	14088150	5070	5040	5070	5040	100
634	20241120	092600	13581710	5000	5000	5000	5000	0
635	20241120	092500	13581710	5000	5000	5000	5000	30
636	20241120	092400	13431710	5000	5000	5000	5000	0
637	20241120	092300	13431710	5000	5010	5010	5000	300
638	20241120	092200	11931010	5020	5020	5020	5020	0
639	20241120	092100	11931010	5020	5020	5020	5020	0
640	20241120	092000	11931010	5020	5020	5020	5020	0
641	20241120	091900	11931010	5020	5020	5020	5020	0
642	20241120	091800	11931010	5020	5020	5020	5020	2
643	20241120	091700	11920970	5030	5040	5040	5020	488
644	20241120	091600	9466830	5040	5040	5040	5040	0
645	20241120	091500	9466830	5040	5040	5040	5040	0
646	20241120	091400	9466830	5040	5040	5040	5040	0
647	20241120	091300	9466830	5040	5040	5040	5040	0
648	20241120	091200	9466830	5040	5040	5040	5040	100
649	20241120	091100	8962830	5030	5030	5030	5030	0
650	20241120	091000	8962830	5030	5040	5040	5030	66
651	20241120	090900	8630690	5020	5060	5060	5020	200
652	20241120	090800	7621950	5060	5060	5060	5060	323
653	20241120	090700	5987570	5060	5060	5060	5060	0
654	20241120	090600	5987570	5060	5060	5060	5060	0
655	20241120	090500	5987570	5060	5060	5060	5060	0
656	20241120	090400	5987570	5060	5060	5060	5060	280
657	20241120	090300	4570770	5060	5060	5060	5060	0
658	20241120	090200	4570770	5060	5060	5060	5060	0
659	20241120	090100	4570770	5060	5040	5190	5010	94
660	20241120	090000	4097600	5200	5200	5200	5200	788