KissMeData/306040/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210300	80869815	5030	5030	5030	5030	404
3	20241120	210200	80869815	5030	5030	5030	5030	0
4	20241120	210100	80869815	5030	5030	5030	5030	0
5	20241120	210000	80869815	5030	5030	5030	5030	0
6	20241120	205900	80869815	5030	5030	5030	5030	0
7	20241120	205800	80869815	5030	5030	5030	5030	0
8	20241120	205700	80869815	5030	5030	5030	5030	0
9	20241120	205600	80869815	5030	5030	5030	5030	0
10	20241120	205500	80869815	5030	5030	5030	5030	0
11	20241120	205400	80869815	5030	5030	5030	5030	0
12	20241120	205300	80869815	5030	5030	5030	5030	0
13	20241120	205200	80869815	5030	5030	5030	5030	0
14	20241120	205100	80869815	5030	5030	5030	5030	0
15	20241120	205000	80869815	5030	5030	5030	5030	0
16	20241120	204900	80869815	5030	5030	5030	5030	0
17	20241120	204800	80869815	5030	5030	5030	5030	0
18	20241120	204700	80869815	5030	5030	5030	5030	0
19	20241120	204600	80869815	5030	5030	5030	5030	0
20	20241120	204500	80869815	5030	5030	5030	5030	0
21	20241120	204400	80869815	5030	5030	5030	5030	0
22	20241120	204300	80869815	5030	5030	5030	5030	0
23	20241120	204200	80869815	5030	5030	5030	5030	0
24	20241120	204100	80869815	5030	5030	5030	5030	0
25	20241120	204000	80869815	5030	5030	5030	5030	0
26	20241120	203900	80869815	5030	5030	5030	5030	0
27	20241120	203800	80869815	5030	5030	5030	5030	0
28	20241120	203700	80869815	5030	5030	5030	5030	0
29	20241120	203600	80869815	5030	5030	5030	5030	0
30	20241120	203500	80869815	5030	5030	5030	5030	0
31	20241120	203400	80869815	5030	5030	5030	5030	0
32	20241120	203300	80869815	5030	5030	5030	5030	404
33	20241120	203200	80869815	5030	5030	5030	5030	0
34	20241120	203100	80869815	5030	5030	5030	5030	0
35	20241120	203000	80869815	5030	5030	5030	5030	0
36	20241120	202900	80869815	5030	5030	5030	5030	0
37	20241120	202800	80869815	5030	5030	5030	5030	0
38	20241120	202700	80869815	5030	5030	5030	5030	0
39	20241120	202600	80869815	5030	5030	5030	5030	0
40	20241120	202500	80869815	5030	5030	5030	5030	0
41	20241120	202400	80869815	5030	5030	5030	5030	0
42	20241120	202300	80869815	5030	5030	5030	5030	0
43	20241120	202200	80869815	5030	5030	5030	5030	0
44	20241120	202100	80869815	5030	5030	5030	5030	0
45	20241120	202000	80869815	5030	5030	5030	5030	0
46	20241120	201900	80869815	5030	5030	5030	5030	0
47	20241120	201800	80869815	5030	5030	5030	5030	0
48	20241120	201700	80869815	5030	5030	5030	5030	0
49	20241120	201600	80869815	5030	5030	5030	5030	0
50	20241120	201500	80869815	5030	5030	5030	5030	0
51	20241120	201400	80869815	5030	5030	5030	5030	0
52	20241120	201300	80869815	5030	5030	5030	5030	0
53	20241120	201200	80869815	5030	5030	5030	5030	0
54	20241120	201100	80869815	5030	5030	5030	5030	0
55	20241120	201000	80869815	5030	5030	5030	5030	0
56	20241120	200900	80869815	5030	5030	5030	5030	0
57	20241120	200800	80869815	5030	5030	5030	5030	0
58	20241120	200700	80869815	5030	5030	5030	5030	0
59	20241120	200600	80869815	5030	5030	5030	5030	0
60	20241120	200500	80869815	5030	5030	5030	5030	0
61	20241120	200400	80869815	5030	5030	5030	5030	0
62	20241120	200300	80869815	5030	5030	5030	5030	404
63	20241120	200200	80869815	5030	5030	5030	5030	0
64	20241120	200100	80869815	5030	5030	5030	5030	0
65	20241120	200000	80869815	5030	5030	5030	5030	0
66	20241120	195900	80869815	5030	5030	5030	5030	0
67	20241120	195800	80869815	5030	5030	5030	5030	0
68	20241120	195700	80869815	5030	5030	5030	5030	0
69	20241120	195600	80869815	5030	5030	5030	5030	0
70	20241120	195500	80869815	5030	5030	5030	5030	0
71	20241120	195400	80869815	5030	5030	5030	5030	0
72	20241120	195300	80869815	5030	5030	5030	5030	0
73	20241120	195200	80869815	5030	5030	5030	5030	0
74	20241120	195100	80869815	5030	5030	5030	5030	0
75	20241120	195000	80869815	5030	5030	5030	5030	0
76	20241120	194900	80869815	5030	5030	5030	5030	0
77	20241120	194800	80869815	5030	5030	5030	5030	0
78	20241120	194700	80869815	5030	5030	5030	5030	0
79	20241120	194600	80869815	5030	5030	5030	5030	0
80	20241120	194500	80869815	5030	5030	5030	5030	0
81	20241120	194400	80869815	5030	5030	5030	5030	0
82	20241120	194300	80869815	5030	5030	5030	5030	0
83	20241120	194200	80869815	5030	5030	5030	5030	0
84	20241120	194100	80869815	5030	5030	5030	5030	0
85	20241120	194000	80869815	5030	5030	5030	5030	0
86	20241120	193900	80869815	5030	5030	5030	5030	0
87	20241120	193800	80869815	5030	5030	5030	5030	0
88	20241120	193700	80869815	5030	5030	5030	5030	0
89	20241120	193600	80869815	5030	5030	5030	5030	0
90	20241120	193500	80869815	5030	5030	5030	5030	0
91	20241120	193400	80869815	5030	5030	5030	5030	0
92	20241120	193300	80869815	5030	5030	5030	5030	404
93	20241120	193200	80869815	5030	5030	5030	5030	0
94	20241120	193100	80869815	5030	5030	5030	5030	0
95	20241120	193000	80869815	5030	5030	5030	5030	0
96	20241120	192900	80869815	5030	5030	5030	5030	0
97	20241120	192800	80869815	5030	5030	5030	5030	0
98	20241120	192700	80869815	5030	5030	5030	5030	0
99	20241120	192600	80869815	5030	5030	5030	5030	0
100	20241120	192500	80869815	5030	5030	5030	5030	0
101	20241120	192400	80869815	5030	5030	5030	5030	0
102	20241120	192300	80869815	5030	5030	5030	5030	0
103	20241120	192200	80869815	5030	5030	5030	5030	0
104	20241120	192100	80869815	5030	5030	5030	5030	0
105	20241120	192000	80869815	5030	5030	5030	5030	0
106	20241120	191900	80869815	5030	5030	5030	5030	0
107	20241120	191800	80869815	5030	5030	5030	5030	0
108	20241120	191700	80869815	5030	5030	5030	5030	0
109	20241120	191600	80869815	5030	5030	5030	5030	0
110	20241120	191500	80869815	5030	5030	5030	5030	0
111	20241120	191400	80869815	5030	5030	5030	5030	0
112	20241120	191300	80869815	5030	5030	5030	5030	0
113	20241120	191200	80869815	5030	5030	5030	5030	0
114	20241120	191100	80869815	5030	5030	5030	5030	0
115	20241120	191000	80869815	5030	5030	5030	5030	0
116	20241120	190900	80869815	5030	5030	5030	5030	0
117	20241120	190800	80869815	5030	5030	5030	5030	0
118	20241120	190700	80869815	5030	5030	5030	5030	0
119	20241120	190600	80869815	5030	5030	5030	5030	0
120	20241120	190500	80869815	5030	5030	5030	5030	0
121	20241120	190400	80869815	5030	5030	5030	5030	0
122	20241120	190300	80869815	5030	5030	5030	5030	404
123	20241120	190200	80869815	5030	5030	5030	5030	0
124	20241120	190100	80869815	5030	5030	5030	5030	0
125	20241120	190000	80869815	5030	5030	5030	5030	0
126	20241120	185900	80869815	5030	5030	5030	5030	0
127	20241120	185800	80869815	5030	5030	5030	5030	0
128	20241120	185700	80869815	5030	5030	5030	5030	0
129	20241120	185600	80869815	5030	5030	5030	5030	0
130	20241120	185500	80869815	5030	5030	5030	5030	0
131	20241120	185400	80869815	5030	5030	5030	5030	0
132	20241120	185300	80869815	5030	5030	5030	5030	0
133	20241120	185200	80869815	5030	5030	5030	5030	0
134	20241120	185100	80869815	5030	5030	5030	5030	0
135	20241120	185000	80869815	5030	5030	5030	5030	0
136	20241120	184900	80869815	5030	5030	5030	5030	0
137	20241120	184800	80869815	5030	5030	5030	5030	0
138	20241120	184700	80869815	5030	5030	5030	5030	0
139	20241120	184600	80869815	5030	5030	5030	5030	0
140	20241120	184500	80869815	5030	5030	5030	5030	0
141	20241120	184400	80869815	5030	5030	5030	5030	0
142	20241120	184300	80869815	5030	5030	5030	5030	0
143	20241120	184200	80869815	5030	5030	5030	5030	0
144	20241120	184100	80869815	5030	5030	5030	5030	0
145	20241120	184000	80869815	5030	5030	5030	5030	0
146	20241120	183900	80869815	5030	5030	5030	5030	0
147	20241120	183800	80869815	5030	5030	5030	5030	0
148	20241120	183700	80869815	5030	5030	5030	5030	0
149	20241120	183600	80869815	5030	5030	5030	5030	0
150	20241120	183500	80869815	5030	5030	5030	5030	0
151	20241120	183400	80869815	5030	5030	5030	5030	0
152	20241120	183300	80869815	5030	5030	5030	5030	404
153	20241120	183200	80869815	5030	5030	5030	5030	0
154	20241120	183100	80869815	5030	5030	5030	5030	0
155	20241120	183000	80869815	5030	5030	5030	5030	0
156	20241120	182900	80869815	5030	5030	5030	5030	0
157	20241120	182800	80869815	5030	5030	5030	5030	0
158	20241120	182700	80869815	5030	5030	5030	5030	0
159	20241120	182600	80869815	5030	5030	5030	5030	0
160	20241120	182500	80869815	5030	5030	5030	5030	0
161	20241120	182400	80869815	5030	5030	5030	5030	0
162	20241120	182300	80869815	5030	5030	5030	5030	0
163	20241120	182200	80869815	5030	5030	5030	5030	0
164	20241120	182100	80869815	5030	5030	5030	5030	0
165	20241120	182000	80869815	5030	5030	5030	5030	0
166	20241120	181900	80869815	5030	5030	5030	5030	0
167	20241120	181800	80869815	5030	5030	5030	5030	0
168	20241120	181700	80869815	5030	5030	5030	5030	0
169	20241120	181600	80869815	5030	5030	5030	5030	0
170	20241120	181500	80869815	5030	5030	5030	5030	0
171	20241120	181400	80869815	5030	5030	5030	5030	0
172	20241120	181300	80869815	5030	5030	5030	5030	0
173	20241120	181200	80869815	5030	5030	5030	5030	0
174	20241120	181100	80869815	5030	5030	5030	5030	0
175	20241120	181000	80869815	5030	5030	5030	5030	0
176	20241120	180900	80869815	5030	5030	5030	5030	0
177	20241120	180800	80869815	5030	5030	5030	5030	0
178	20241120	180700	80869815	5030	5030	5030	5030	0
179	20241120	180600	80869815	5030	5030	5030	5030	0
180	20241120	180500	80869815	5030	5030	5030	5030	0
181	20241120	180400	80869815	5030	5030	5030	5030	0
182	20241120	180300	80869815	5030	5030	5030	5030	404
183	20241120	180200	80869815	5030	5030	5030	5030	0
184	20241120	180100	80869815	5030	5030	5030	5030	0
185	20241120	180000	80869815	5030	5030	5030	5030	0
186	20241120	175900	80869815	5030	5030	5030	5030	0
187	20241120	175800	80869815	5030	5030	5030	5030	0
188	20241120	175700	80869815	5030	5030	5030	5030	0
189	20241120	175600	80869815	5030	5030	5030	5030	0
190	20241120	175500	80869815	5030	5030	5030	5030	0
191	20241120	175400	80869815	5030	5030	5030	5030	0
192	20241120	175300	80869815	5030	5030	5030	5030	0
193	20241120	175200	80869815	5030	5030	5030	5030	0
194	20241120	175100	80869815	5030	5030	5030	5030	0
195	20241120	175000	80869815	5030	5030	5030	5030	0
196	20241120	174900	80869815	5030	5030	5030	5030	0
197	20241120	174800	80869815	5030	5030	5030	5030	0
198	20241120	174700	80869815	5030	5030	5030	5030	0
199	20241120	174600	80869815	5030	5030	5030	5030	0
200	20241120	174500	80869815	5030	5030	5030	5030	0
201	20241120	174400	80869815	5030	5030	5030	5030	0
202	20241120	174300	80869815	5030	5030	5030	5030	0
203	20241120	174200	80869815	5030	5030	5030	5030	0
204	20241120	174100	80869815	5030	5030	5030	5030	0
205	20241120	174000	80869815	5030	5030	5030	5030	0
206	20241120	173900	80869815	5030	5030	5030	5030	0
207	20241120	173800	80869815	5030	5030	5030	5030	0
208	20241120	173700	80869815	5030	5030	5030	5030	0
209	20241120	173600	80869815	5030	5030	5030	5030	0
210	20241120	173500	80869815	5030	5030	5030	5030	0
211	20241120	173400	80869815	5030	5030	5030	5030	0
212	20241120	173300	80869815	5030	5030	5030	5030	404
213	20241120	173200	80869815	5030	5030	5030	5030	0
214	20241120	173100	80869815	5030	5030	5030	5030	0
215	20241120	173000	80869815	5030	5030	5030	5030	0
216	20241120	172900	80869815	5030	5030	5030	5030	0
217	20241120	172800	80869815	5030	5030	5030	5030	0
218	20241120	172700	80869815	5030	5030	5030	5030	0
219	20241120	172600	80869815	5030	5030	5030	5030	0
220	20241120	172500	80869815	5030	5030	5030	5030	0
221	20241120	172400	80869815	5030	5030	5030	5030	0
222	20241120	172300	80869815	5030	5030	5030	5030	0
223	20241120	172200	80869815	5030	5030	5030	5030	0
224	20241120	172100	80869815	5030	5030	5030	5030	0
225	20241120	172000	80869815	5030	5030	5030	5030	0
226	20241120	171900	80869815	5030	5030	5030	5030	0
227	20241120	171800	80869815	5030	5030	5030	5030	0
228	20241120	171700	80869815	5030	5030	5030	5030	0
229	20241120	171600	80869815	5030	5030	5030	5030	0
230	20241120	171500	80869815	5030	5030	5030	5030	0
231	20241120	171400	80869815	5030	5030	5030	5030	0
232	20241120	171300	80869815	5030	5030	5030	5030	0
233	20241120	171200	80869815	5030	5030	5030	5030	0
234	20241120	171100	80869815	5030	5030	5030	5030	0
235	20241120	171000	80869815	5030	5030	5030	5030	0
236	20241120	170900	80869815	5030	5030	5030	5030	0
237	20241120	170800	80869815	5030	5030	5030	5030	0
238	20241120	170700	80869815	5030	5030	5030	5030	0
239	20241120	170600	80869815	5030	5030	5030	5030	0
240	20241120	170500	80869815	5030	5030	5030	5030	0
241	20241120	170400	80869815	5030	5030	5030	5030	0
242	20241120	170300	80869815	5030	5030	5030	5030	404
243	20241120	170200	80869815	5030	5030	5030	5030	0
244	20241120	170100	80869815	5030	5030	5030	5030	0
245	20241120	170000	80869815	5030	5030	5030	5030	0
246	20241120	165900	80869815	5030	5030	5030	5030	0
247	20241120	165800	80869815	5030	5030	5030	5030	0
248	20241120	165700	80869815	5030	5030	5030	5030	0
249	20241120	165600	80869815	5030	5030	5030	5030	0
250	20241120	165500	80869815	5030	5030	5030	5030	0
251	20241120	165400	80869815	5030	5030	5030	5030	0
252	20241120	165300	80869815	5030	5030	5030	5030	0
253	20241120	165200	80869815	5030	5030	5030	5030	0
254	20241120	165100	80869815	5030	5030	5030	5030	0
255	20241120	165000	80869815	5030	5030	5030	5030	0
256	20241120	164900	80869815	5030	5030	5030	5030	0
257	20241120	164800	80869815	5030	5030	5030	5030	0
258	20241120	164700	80869815	5030	5030	5030	5030	0
259	20241120	164600	80869815	5030	5030	5030	5030	0
260	20241120	164500	80869815	5030	5030	5030	5030	0
261	20241120	164400	80869815	5030	5030	5030	5030	0
262	20241120	164300	80869815	5030	5030	5030	5030	0
263	20241120	164200	80869815	5030	5030	5030	5030	0
264	20241120	164100	80869815	5030	5030	5030	5030	0
265	20241120	164000	80869815	5030	5030	5030	5030	0
266	20241120	163900	80869815	5030	5030	5030	5030	0
267	20241120	163800	80869815	5030	5030	5030	5030	0
268	20241120	163700	80869815	5030	5030	5030	5030	0
269	20241120	163600	80869815	5030	5030	5030	5030	0
270	20241120	163500	80869815	5030	5030	5030	5030	0
271	20241120	163400	80869815	5030	5030	5030	5030	0
272	20241120	163300	80869815	5030	5030	5030	5030	404
273	20241120	163200	80869815	5030	5030	5030	5030	0
274	20241120	163100	80869815	5030	5030	5030	5030	0
275	20241120	163000	80869815	5030	5030	5030	5030	0
276	20241120	162900	80869815	5030	5030	5030	5030	0
277	20241120	162800	80869815	5030	5030	5030	5030	0
278	20241120	162700	80869815	5030	5030	5030	5030	0
279	20241120	162600	80869815	5030	5030	5030	5030	0
280	20241120	162500	80869815	5030	5030	5030	5030	0
281	20241120	162400	80869815	5030	5030	5030	5030	0
282	20241120	162300	80869815	5030	5030	5030	5030	0
283	20241120	162200	80869815	5030	5030	5030	5030	0
284	20241120	162100	80869815	5030	5030	5030	5030	0
285	20241120	162000	80869815	5030	5030	5030	5030	0
286	20241120	161900	80869815	5030	5030	5030	5030	0
287	20241120	161800	80869815	5030	5030	5030	5030	0
288	20241120	161700	80869815	5030	5030	5030	5030	0
289	20241120	161600	80869815	5030	5030	5030	5030	0
290	20241120	161500	80869815	5030	5030	5030	5030	0
291	20241120	161400	80869815	5030	5030	5030	5030	0
292	20241120	161300	80869815	5030	5030	5030	5030	0
293	20241120	161200	80869815	5030	5030	5030	5030	0
294	20241120	161100	80869815	5030	5030	5030	5030	0
295	20241120	161000	80869815	5030	5030	5030	5030	0
296	20241120	160900	80869815	5030	5030	5030	5030	0
297	20241120	160800	80869815	5030	5030	5030	5030	0
298	20241120	160700	80869815	5030	5030	5030	5030	0
299	20241120	160600	80869815	5030	5030	5030	5030	0
300	20241120	160500	80869815	5030	5030	5030	5030	0
301	20241120	160400	80869815	5030	5030	5030	5030	0
302	20241120	160300	80869815	5030	5030	5030	5030	404
303	20241120	160200	80869815	5030	5030	5030	5030	0
304	20241120	160100	80869815	5030	5030	5030	5030	0
305	20241120	160000	80869815	5030	5030	5030	5030	0
306	20241120	155900	80869815	5030	5030	5030	5030	0
307	20241120	155800	80869815	5030	5030	5030	5030	0
308	20241120	155700	80869815	5030	5030	5030	5030	0
309	20241120	155600	80869815	5030	5030	5030	5030	0
310	20241120	155500	80869815	5030	5030	5030	5030	0
311	20241120	155400	80869815	5030	5030	5030	5030	0
312	20241120	155300	80869815	5030	5030	5030	5030	0
313	20241120	155200	80869815	5030	5030	5030	5030	0
314	20241120	155100	80869815	5030	5030	5030	5030	0
315	20241120	155000	80869815	5030	5030	5030	5030	0
316	20241120	154900	80869815	5030	5030	5030	5030	0
317	20241120	154800	80869815	5030	5030	5030	5030	0
318	20241120	154700	80869815	5030	5030	5030	5030	0
319	20241120	154600	80869815	5030	5030	5030	5030	0
320	20241120	154500	80869815	5030	5030	5030	5030	0
321	20241120	154400	80869815	5030	5030	5030	5030	0
322	20241120	154300	80869815	5030	5030	5030	5030	0
323	20241120	154200	80869815	5030	5030	5030	5030	0
324	20241120	154100	80869815	5030	5030	5030	5030	0
325	20241120	154000	80869815	5030	5030	5030	5030	0
326	20241120	153900	80869815	5030	5030	5030	5030	0
327	20241120	153800	80869815	5030	5030	5030	5030	0
328	20241120	153700	80869815	5030	5030	5030	5030	0
329	20241120	153600	80869815	5030	5030	5030	5030	0
330	20241120	153500	80869815	5030	5030	5030	5030	0
331	20241120	153400	80869815	5030	5030	5030	5030	0
332	20241120	153300	80869815	5030	5030	5030	5030	404
333	20241120	153200	80869815	5030	5030	5030	5030	0
334	20241120	153100	80869815	5030	5030	5030	5030	0
335	20241120	153000	80869815	5030	5030	5030	5030	404
336	20241120	152900	78837695	5020	5020	5020	5020	0
337	20241120	152800	78837695	5020	5020	5020	5020	0
338	20241120	152700	78837695	5020	5020	5020	5020	0
339	20241120	152600	78837695	5020	5020	5020	5020	0
340	20241120	152500	78837695	5020	5020	5020	5020	0
341	20241120	152400	78837695	5020	5020	5020	5020	0
342	20241120	152300	78837695	5020	5020	5020	5020	0
343	20241120	152200	78837695	5020	5020	5020	5020	0
344	20241120	152100	78837695	5020	5020	5020	5020	0
345	20241120	152000	78837695	5020	5020	5020	5020	0
346	20241120	151900	78837695	5020	5030	5030	5020	9
347	20241120	151800	78792445	5020	5020	5020	5020	3
348	20241120	151700	78777385	5020	5020	5020	5020	0
349	20241120	151600	78777385	5020	5020	5020	5020	0
350	20241120	151500	78777385	5020	5020	5020	5020	1
351	20241120	151400	78772365	5030	5020	5030	5020	2
352	20241120	151300	78762315	5030	5030	5030	5020	7
353	20241120	151200	78727125	5030	5030	5030	5030	0
354	20241120	151100	78727125	5030	5030	5030	5030	1
355	20241120	151000	78722095	5030	5030	5030	5030	0
356	20241120	150900	78722095	5030	5030	5030	5020	13
357	20241120	150800	78656785	5030	5030	5030	5030	0
358	20241120	150700	78656785	5030	5030	5030	5030	0
359	20241120	150600	78656785	5030	5030	5030	5030	0
360	20241120	150500	78656785	5030	5030	5030	5030	1
361	20241120	150400	78651755	5030	5030	5030	5030	2
362	20241120	150300	78641695	5020	5020	5020	5020	0
363	20241120	150200	78641695	5020	5020	5020	5020	4
364	20241120	150100	78621615	5020	5020	5020	5020	0
365	20241120	150000	78621615	5020	5030	5030	5020	46
366	20241120	145900	78390435	5030	5030	5030	5030	1
367	20241120	145800	78385405	5030	5020	5030	5020	25
368	20241120	145700	78259775	5030	5030	5030	5030	20
369	20241120	145600	78159175	5030	5020	5030	5020	14
370	20241120	145500	78088765	5030	5030	5030	5020	33
371	20241120	145400	77922785	5030	5030	5030	5030	10
372	20241120	145300	77872485	5030	5000	5030	4990	1197
373	20241120	145200	71898560	5000	5000	5000	5000	137
374	20241120	145100	71213560	5000	5000	5000	5000	42
375	20241120	145000	71003560	5000	5000	5000	5000	50
376	20241120	144900	70753560	5000	5010	5010	5000	726
377	20241120	144800	67116680	5010	5010	5010	5010	142
378	20241120	144700	66405260	5010	5010	5010	5010	0
379	20241120	144600	66405260	5010	5010	5010	5010	300
380	20241120	144500	64902260	5030	5010	5030	5010	209
381	20241120	144400	63854600	5010	5010	5010	5010	0
382	20241120	144300	63854600	5010	5020	5020	5010	40
383	20241120	144200	63654070	5020	5010	5020	5010	87
384	20241120	144100	63218060	5010	5010	5010	5010	50
385	20241120	144000	62967560	5010	5010	5010	5010	382
386	20241120	143900	61053740	5010	5010	5010	5010	10
387	20241120	143800	61003640	5010	5010	5010	5010	0
388	20241120	143700	61003640	5010	5010	5010	5010	0
389	20241120	143600	61003640	5010	5010	5010	5010	0
390	20241120	143500	61003640	5010	5010	5010	5010	0
391	20241120	143400	61003640	5010	5010	5010	5010	1
392	20241120	143300	60998630	5020	5020	5020	5020	200
393	20241120	143200	59994630	5020	5020	5020	5020	0
394	20241120	143100	59994630	5020	5020	5020	5020	0
395	20241120	143000	59994630	5020	5020	5020	5020	0
396	20241120	142900	59994630	5020	5020	5020	5020	0
397	20241120	142800	59994630	5020	5020	5020	5020	0
398	20241120	142700	59994630	5020	5020	5020	5020	4
399	20241120	142600	59974550	5020	5020	5020	5020	0
400	20241120	142500	59974550	5020	5020	5020	5020	0
401	20241120	142400	59974550	5020	5020	5020	5020	0
402	20241120	142300	59974550	5020	5020	5020	5020	0
403	20241120	142200	59974550	5020	5020	5020	5020	0
404	20241120	142100	59974550	5020	5020	5020	5020	52
405	20241120	142000	59713510	5020	5020	5020	5020	1
406	20241120	141900	59708490	5020	5020	5020	5020	1
407	20241120	141800	59703470	5020	5020	5020	5020	0
408	20241120	141700	59703470	5020	5020	5020	5020	1
409	20241120	141600	59698450	5010	5010	5010	5010	0
410	20241120	141500	59698450	5010	5010	5010	5010	0
411	20241120	141400	59698450	5010	5010	5010	5010	0
412	20241120	141300	59698450	5010	5010	5010	5010	0
413	20241120	141200	59698450	5010	5010	5010	5010	0
414	20241120	141100	59698450	5010	5010	5010	5010	0
415	20241120	141000	59698450	5010	5010	5010	5010	0
416	20241120	140900	59698450	5010	5010	5010	5010	0
417	20241120	140800	59698450	5010	5010	5010	5010	0
418	20241120	140700	59698450	5010	5010	5010	5010	0
419	20241120	140600	59698450	5010	5010	5010	5010	0
420	20241120	140500	59698450	5010	5010	5010	5010	0
421	20241120	140400	59698450	5010	5010	5010	5010	1
422	20241120	140300	59693440	5020	5020	5020	5020	0
423	20241120	140200	59693440	5020	5020	5020	5020	0
424	20241120	140100	59693440	5020	5020	5020	5020	0
425	20241120	140000	59693440	5020	5020	5020	5020	0
426	20241120	135900	59693440	5020	5020	5020	5020	0
427	20241120	135800	59693440	5020	5020	5020	5020	0
428	20241120	135700	59693440	5020	5020	5020	5020	0
429	20241120	135600	59693440	5020	5020	5020	5020	0
430	20241120	135500	59693440	5020	5020	5020	5020	0
431	20241120	135400	59693440	5020	5020	5020	5020	0
432	20241120	135300	59693440	5020	5020	5020	5020	0
433	20241120	135200	59693440	5020	5020	5020	5020	0
434	20241120	135100	59693440	5020	5020	5020	5020	0
435	20241120	135000	59693440	5020	5020	5020	5020	0
436	20241120	134900	59693440	5020	5020	5020	5020	0
437	20241120	134800	59693440	5020	5020	5020	5020	0
438	20241120	134700	59693440	5020	5020	5020	5020	0
439	20241120	134600	59693440	5020	5020	5020	5020	0
440	20241120	134500	59693440	5020	5020	5020	5020	0
441	20241120	134400	59693440	5020	5020	5020	5020	0
442	20241120	134300	59693440	5020	5020	5020	5020	13
443	20241120	134200	59628180	5020	5020	5020	5020	4
444	20241120	134100	59608100	5020	5020	5020	5020	100
445	20241120	134000	59106100	5020	5020	5020	5020	31
446	20241120	133900	58950480	5030	5030	5030	5030	0
447	20241120	133800	58950480	5030	5030	5030	5030	0
448	20241120	133700	58950480	5030	5030	5030	5030	0
449	20241120	133600	58950480	5030	5030	5030	5030	1
450	20241120	133500	58945450	5030	5030	5030	5030	1
451	20241120	133400	58940420	5030	5030	5030	5030	0
452	20241120	133300	58940420	5030	5030	5030	5030	0
453	20241120	133200	58940420	5030	5030	5030	5030	0
454	20241120	133100	58940420	5030	5030	5030	5030	0
455	20241120	133000	58940420	5030	5030	5030	5030	0
456	20241120	132900	58940420	5030	5030	5030	5030	0
457	20241120	132800	58940420	5030	5030	5030	5030	0
458	20241120	132700	58940420	5030	5030	5030	5030	0
459	20241120	132600	58940420	5030	5030	5030	5030	0
460	20241120	132500	58940420	5030	5030	5030	5030	0
461	20241120	132400	58940420	5030	5030	5030	5030	0
462	20241120	132300	58940420	5030	5030	5030	5030	1
463	20241120	132200	58935390	5030	5030	5030	5030	0
464	20241120	132100	58935390	5030	5030	5030	5030	0
465	20241120	132000	58935390	5030	5030	5030	5030	10
466	20241120	131900	58885090	5030	5030	5030	5030	2
467	20241120	131800	58875030	5030	5030	5030	5030	0
468	20241120	131700	58875030	5030	5030	5030	5030	0
469	20241120	131600	58875030	5030	5030	5030	5030	0
470	20241120	131500	58875030	5030	5030	5030	5030	20
471	20241120	131400	58774430	5030	5030	5030	5030	0
472	20241120	131300	58774430	5030	5030	5030	5030	0
473	20241120	131200	58774430	5030	5030	5030	5030	0
474	20241120	131100	58774430	5030	5030	5030	5030	0
475	20241120	131000	58774430	5030	5030	5030	5030	0
476	20241120	130900	58774430	5030	5030	5030	5030	0
477	20241120	130800	58774430	5030	5030	5030	5030	0
478	20241120	130700	58774430	5030	5030	5030	5030	0
479	20241120	130600	58774430	5030	5030	5030	5030	0
480	20241120	130500	58774430	5030	5030	5030	5030	0
481	20241120	130400	58774430	5030	5030	5030	5030	1
482	20241120	130300	58769400	5030	5030	5030	5030	0
483	20241120	130200	58769400	5030	5030	5030	5030	2
484	20241120	130100	58759340	5030	5030	5030	5030	0
485	20241120	130000	58759340	5030	5030	5030	5030	0
486	20241120	125900	58759340	5030	5030	5030	5030	0
487	20241120	125800	58759340	5030	5030	5030	5030	0
488	20241120	125700	58759340	5030	5030	5030	5030	3
489	20241120	125600	58744250	5000	5030	5030	5000	148
490	20241120	125500	58003360	5020	5020	5020	5020	1
491	20241120	125400	57998340	5030	5030	5030	5030	0
492	20241120	125300	57998340	5030	5030	5030	5030	0
493	20241120	125200	57998340	5030	5030	5030	5030	0
494	20241120	125100	57998340	5030	5030	5030	5030	0
495	20241120	125000	57998340	5030	5030	5030	5030	0
496	20241120	124900	57998340	5030	5030	5030	5030	0
497	20241120	124800	57998340	5030	5030	5030	5030	0
498	20241120	124700	57998340	5030	5030	5030	5030	0
499	20241120	124600	57998340	5030	5030	5030	5030	0
500	20241120	124500	57998340	5030	5030	5030	5030	0
501	20241120	124400	57998340	5030	5030	5030	5030	0
502	20241120	124300	57998340	5030	5030	5030	5030	0
503	20241120	124200	57998340	5030	5030	5030	5030	1
504	20241120	124100	57993310	5030	5030	5030	5030	0
505	20241120	124000	57993310	5030	5030	5030	5030	0
506	20241120	123900	57993310	5030	5030	5030	5030	0
507	20241120	123800	57993310	5030	5030	5030	5030	0
508	20241120	123700	57993310	5030	5030	5030	5030	0
509	20241120	123600	57993310	5030	5030	5030	5030	0
510	20241120	123500	57993310	5030	5030	5030	5030	0
511	20241120	123400	57993310	5030	5030	5030	5030	0
512	20241120	123300	57993310	5030	5030	5030	5030	0
513	20241120	123200	57993310	5030	5030	5030	5030	0
514	20241120	123100	57993310	5030	5030	5030	5030	0
515	20241120	123000	57993310	5030	5030	5030	5030	1
516	20241120	122900	57988280	5030	5030	5030	5030	18
517	20241120	122800	57897740	5030	5030	5030	5030	3
518	20241120	122700	57882650	5020	5020	5020	5020	1
519	20241120	122600	57877630	5030	5030	5030	5030	0
520	20241120	122500	57877630	5030	5030	5030	5030	0
521	20241120	122400	57877630	5030	5030	5030	5030	1
522	20241120	122300	57872600	5040	5040	5040	5040	0
523	20241120	122200	57872600	5040	5040	5040	5040	0
524	20241120	122100	57872600	5040	5040	5040	5040	0
525	20241120	122000	57872600	5040	5040	5040	5040	0
526	20241120	121900	57872600	5040	5040	5040	5040	0
527	20241120	121800	57872600	5040	5040	5040	5040	10
528	20241120	121700	57822200	5040	5040	5040	5040	0
529	20241120	121600	57822200	5040	5040	5040	5040	1
530	20241120	121500	57817160	5040	5040	5040	5040	114
531	20241120	121400	57242600	5040	5040	5040	5040	0
532	20241120	121300	57242600	5040	5040	5040	5040	0
533	20241120	121200	57242600	5040	5040	5040	5040	0
534	20241120	121100	57242600	5040	5040	5040	5040	0
535	20241120	121000	57242600	5040	5040	5040	5040	0
536	20241120	120900	57242600	5040	5040	5040	5040	0
537	20241120	120800	57242600	5040	5040	5040	5040	0
538	20241120	120700	57242600	5040	5040	5040	5040	0
539	20241120	120600	57242600	5040	5040	5040	5040	18
540	20241120	120500	57151880	5040	5040	5040	5040	0
541	20241120	120400	57151880	5040	5040	5040	5040	0
542	20241120	120300	57151880	5040	5040	5040	5040	0
543	20241120	120200	57151880	5040	5040	5040	5040	0
544	20241120	120100	57151880	5040	5040	5040	5040	0
545	20241120	120000	57151880	5040	5040	5040	5040	0
546	20241120	115900	57151880	5040	5040	5040	5040	0
547	20241120	115800	57151880	5040	5040	5040	5040	0
548	20241120	115700	57151880	5040	5040	5040	5040	0
549	20241120	115600	57151880	5040	5040	5040	5040	20
550	20241120	115500	57051080	5020	5020	5020	5020	1
551	20241120	115400	57046060	5040	5040	5040	5040	0
552	20241120	115300	57046060	5040	5040	5040	5040	0
553	20241120	115200	57046060	5040	5040	5040	5040	9
554	20241120	115100	57000700	5040	5040	5040	5040	0
555	20241120	115000	57000700	5040	5040	5040	5040	0
556	20241120	114900	57000700	5040	5040	5040	5040	0
557	20241120	114800	57000700	5040	5040	5040	5040	100
558	20241120	114700	56496700	5040	5040	5040	5040	13
559	20241120	114600	56431180	5030	5040	5040	5030	19
560	20241120	114500	56335430	5040	5030	5040	5030	129
561	20241120	114400	55686540	5030	5030	5030	5030	18
562	20241120	114300	55596000	5030	4995	5030	4995	2529
563	20241120	114200	42963185	4995	4995	4995	4995	0
564	20241120	114100	42963185	4995	4995	4995	4995	22
565	20241120	114000	42853295	4995	4995	4995	4995	0
566	20241120	113900	42853295	4995	4995	4995	4995	4
567	20241120	113800	42833315	4995	4995	4995	4995	0
568	20241120	113700	42833315	4995	4995	4995	4995	3
569	20241120	113600	42818330	4995	4995	4995	4995	13
570	20241120	113500	42753395	4995	4995	4995	4995	7
571	20241120	113400	42718430	4995	4995	4995	4995	14
572	20241120	113300	42648500	4995	4995	4995	4995	0
573	20241120	113200	42648500	4995	4995	4995	4995	2
574	20241120	113100	42638510	4995	4995	4995	4995	0
575	20241120	113000	42638510	4995	4995	4995	4995	1
576	20241120	112900	42633515	4995	4995	4995	4995	0
577	20241120	112800	42633515	4995	4995	4995	4995	0
578	20241120	112700	42633515	4995	4995	4995	4995	0
579	20241120	112600	42633515	4995	4995	4995	4995	0
580	20241120	112500	42633515	4995	4995	4995	4995	0
581	20241120	112400	42633515	4995	4995	4995	4995	11
582	20241120	112300	42578570	4995	4995	4995	4995	13
583	20241120	112200	42513635	4995	4995	4995	4995	1
584	20241120	112100	42508640	4995	4995	4995	4995	8
585	20241120	112000	42468680	4995	4995	4995	4995	13
586	20241120	111900	42403745	4995	4995	4995	4995	18
587	20241120	111800	42313835	4995	4995	4995	4995	0
588	20241120	111700	42313835	4995	4995	4995	4995	18
589	20241120	111600	42223925	4995	4995	4995	4995	0
590	20241120	111500	42223925	4995	4995	4995	4995	0
591	20241120	111400	42223925	4995	4995	4995	4995	0
592	20241120	111300	42223925	4995	4995	4995	4995	0
593	20241120	111200	42223925	4995	4995	4995	4995	11
594	20241120	111100	42168980	4995	4995	4995	4995	0
595	20241120	111000	42168980	4995	4995	4995	4995	1
596	20241120	110900	42163985	4995	4995	4995	4995	0
597	20241120	110800	42163985	4995	4995	4995	4995	47
598	20241120	110700	41929220	5000	5000	5000	5000	0
599	20241120	110600	41929220	5000	5000	5000	5000	2
600	20241120	110500	41919220	5000	5000	5000	5000	720
601	20241120	110400	38319220	5030	5030	5030	5030	0
602	20241120	110300	38319220	5030	5030	5030	5030	0
603	20241120	110200	38319220	5030	5030	5030	5030	0
604	20241120	110100	38319220	5030	5030	5030	5030	0
605	20241120	110000	38319220	5030	5030	5030	5030	0
606	20241120	105900	38319220	5030	5030	5030	5030	0
607	20241120	105800	38319220	5030	5030	5030	5030	0
608	20241120	105700	38319220	5030	5030	5030	5030	0
609	20241120	105600	38319220	5030	5030	5030	5030	18
610	20241120	105500	38228680	5030	5030	5030	5030	0
611	20241120	105400	38228680	5030	5030	5030	5030	0
612	20241120	105300	38228680	5030	5030	5030	5030	2
613	20241120	105200	38218620	5030	5030	5030	5030	14
614	20241120	105100	38148200	5030	5030	5030	5030	0
615	20241120	105000	38148200	5030	5000	5030	5000	900
616	20241120	104900	33633800	5000	5000	5000	5000	0
617	20241120	104800	33633800	5000	5000	5000	5000	1
618	20241120	104700	33628800	5000	4995	5000	4995	48
619	20241120	104600	33388965	5000	5000	5000	5000	5
620	20241120	104500	33363965	4980	4980	4980	4980	39
621	20241120	104400	33169745	4945	4975	4975	4945	555
622	20241120	104300	30419870	5010	4985	5010	4955	203
623	20241120	104200	29412565	5020	5020	5020	5020	0
624	20241120	104100	29412565	5020	4965	5020	4950	321
625	20241120	104000	27815355	4960	4985	4985	4960	446
626	20241120	103900	25599025	5020	5020	5020	5020	2
627	20241120	103800	25588985	4980	5030	5030	4980	999
628	20241120	103700	20599760	5050	5050	5050	5050	0
629	20241120	103600	20599760	5050	5050	5050	5050	0
630	20241120	103500	20599760	5050	5050	5050	5050	0
631	20241120	103400	20599760	5050	5050	5050	5050	0
632	20241120	103300	20599760	5050	5020	5050	5020	30
633	20241120	103200	20449070	5020	5020	5020	5020	500
634	20241120	103100	17939070	5020	5020	5020	5020	0
635	20241120	103000	17939070	5020	5020	5020	5020	1
636	20241120	102900	17934050	5020	5020	5020	5020	12
637	20241120	102800	17873810	5020	5020	5020	5020	0
638	20241120	102700	17873810	5020	5020	5020	5020	0
639	20241120	102600	17873810	5020	5020	5020	5020	19
640	20241120	102500	17778430	5010	5010	5010	5010	44
641	20241120	102400	17557990	5020	5020	5020	5020	0
642	20241120	102300	17557990	5020	5020	5020	5020	11
643	20241120	102200	17502770	5020	5020	5020	5020	0
644	20241120	102100	17502770	5020	5020	5020	5020	1
645	20241120	102000	17497750	5020	5020	5020	5020	0
646	20241120	101900	17497750	5020	5020	5020	5020	18
647	20241120	101800	17407390	5020	5020	5020	5020	107
648	20241120	101700	16870250	5050	5050	5050	5050	0
649	20241120	101600	16870250	5050	5030	5050	5030	77
650	20241120	101500	16482470	5050	5050	5050	5050	0
651	20241120	101400	16482470	5050	5050	5050	5050	0
652	20241120	101300	16482470	5050	5050	5050	5050	18
653	20241120	101200	16391570	5050	5040	5050	5040	111
654	20241120	101100	15832080	5040	5040	5040	5040	2
655	20241120	101000	15822000	5000	5070	5080	5000	766
656	20241120	100900	11972880	5070	5050	5070	5010	372
657	20241120	100800	10105270	5090	5090	5090	5090	10
658	20241120	100700	10054370	5090	5050	5090	5010	485
659	20241120	100600	7610980	5090	5090	5090	5090	0
660	20241120	100500	7610980	5090	5090	5090	5090	0
661	20241120	100400	7610980	5090	5090	5090	5090	0
662	20241120	100300	7610980	5090	5090	5090	5090	0
663	20241120	100200	7610980	5090	5090	5090	5090	0
664	20241120	100100	7610980	5090	5090	5090	5090	0
665	20241120	100000	7610980	5090	5090	5090	5090	0
666	20241120	095900	7610980	5090	5090	5090	5090	0
667	20241120	095800	7610980	5090	5090	5090	5090	0
668	20241120	095700	7610980	5090	5090	5090	5090	0
669	20241120	095600	7610980	5090	5090	5090	5090	0
670	20241120	095500	7610980	5090	5090	5090	5090	0
671	20241120	095400	7610980	5090	5090	5090	5090	0
672	20241120	095300	7610980	5090	5090	5090	5090	0
673	20241120	095200	7610980	5090	5090	5090	5090	0
674	20241120	095100	7610980	5090	5090	5090	5090	0
675	20241120	095000	7610980	5090	5090	5090	5090	0
676	20241120	094900	7610980	5090	5090	5090	5090	0
677	20241120	094800	7610980	5090	5090	5090	5090	62
678	20241120	094700	7295400	5090	5090	5090	5090	0
679	20241120	094600	7295400	5090	5080	5090	5080	77
680	20241120	094500	6904220	5080	5080	5080	5080	0
681	20241120	094400	6904220	5080	5080	5080	5080	0
682	20241120	094300	6904220	5080	5080	5080	5080	3
683	20241120	094200	6888980	5080	5080	5080	5080	5
684	20241120	094100	6863580	5080	5080	5080	5080	0
685	20241120	094000	6863580	5080	5080	5080	5080	33
686	20241120	093900	6695940	5080	5080	5080	5080	0
687	20241120	093800	6695940	5080	5080	5080	5080	0
688	20241120	093700	6695940	5080	5080	5080	5080	0
689	20241120	093600	6695940	5080	5080	5080	5080	0
690	20241120	093500	6695940	5080	5080	5080	5080	0
691	20241120	093400	6695940	5080	5080	5080	5080	0
692	20241120	093300	6695940	5080	5080	5080	5080	0
693	20241120	093200	6695940	5080	5080	5080	5080	0
694	20241120	093100	6695940	5080	5080	5080	5080	0
695	20241120	093000	6695940	5080	5080	5080	5080	0
696	20241120	092900	6695940	5080	5080	5080	5080	1
697	20241120	092800	6690860	5090	5090	5090	5090	0
698	20241120	092700	6690860	5090	5090	5090	5090	0
699	20241120	092600	6690860	5090	5090	5090	5090	0
700	20241120	092500	6690860	5090	5090	5090	5090	0
701	20241120	092400	6690860	5090	5090	5090	5090	0
702	20241120	092300	6690860	5090	5090	5090	5090	0
703	20241120	092200	6690860	5090	5090	5090	5090	0
704	20241120	092100	6690860	5090	5090	5090	5090	0
705	20241120	092000	6690860	5090	5090	5090	5090	0
706	20241120	091900	6690860	5090	5090	5090	5090	0
707	20241120	091800	6690860	5090	5090	5090	5090	3
708	20241120	091700	6675590	5090	5060	5090	5060	155
709	20241120	091600	5889070	5070	5070	5070	5070	0
710	20241120	091500	5889070	5070	5070	5070	5070	1
711	20241120	091400	5884000	5080	5080	5080	5080	0
712	20241120	091300	5884000	5080	5080	5080	5080	0
713	20241120	091200	5884000	5080	5080	5080	5080	0
714	20241120	091100	5884000	5080	5080	5080	5080	0
715	20241120	091000	5884000	5080	5060	5080	5060	48
716	20241120	090900	5641080	5000	5040	5040	5000	400
717	20241120	090800	3637020	5080	5080	5080	5080	0
718	20241120	090700	3637020	5080	5080	5080	5080	0
719	20241120	090600	3637020	5080	5080	5080	5080	3
720	20241120	090500	3621780	5030	5030	5030	5030	100
721	20241120	090400	3118780	5090	5090	5090	5090	0
722	20241120	090300	3118780	5090	5090	5090	5090	0
723	20241120	090200	3118780	5090	5090	5090	5090	0
724	20241120	090100	3118780	5090	5090	5090	5090	3
725	20241120	090000	3103510	5030	5030	5030	5030	617