KissMeData/037370/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191900	89322950	6640	6640	6640	6640	24
3	20241120	191800	89322950	6640	6640	6640	6640	0
4	20241120	191700	89322950	6640	6640	6640	6640	0
5	20241120	191600	89322950	6640	6640	6640	6640	0
6	20241120	191500	89322950	6640	6640	6640	6640	0
7	20241120	191400	89322950	6640	6640	6640	6640	0
8	20241120	191300	89322950	6640	6640	6640	6640	0
9	20241120	191200	89322950	6640	6640	6640	6640	0
10	20241120	191100	89322950	6640	6640	6640	6640	0
11	20241120	191000	89322950	6640	6640	6640	6640	0
12	20241120	190900	89322950	6640	6640	6640	6640	0
13	20241120	190800	89322950	6640	6640	6640	6640	0
14	20241120	190700	89322950	6640	6640	6640	6640	0
15	20241120	190600	89322950	6640	6640	6640	6640	0
16	20241120	190500	89322950	6640	6640	6640	6640	0
17	20241120	190400	89322950	6640	6640	6640	6640	0
18	20241120	190300	89322950	6640	6640	6640	6640	0
19	20241120	190200	89322950	6640	6640	6640	6640	0
20	20241120	190100	89322950	6640	6640	6640	6640	0
21	20241120	190000	89322950	6640	6640	6640	6640	0
22	20241120	185900	89322950	6640	6640	6640	6640	0
23	20241120	185800	89322950	6640	6640	6640	6640	0
24	20241120	185700	89322950	6640	6640	6640	6640	0
25	20241120	185600	89322950	6640	6640	6640	6640	0
26	20241120	185500	89322950	6640	6640	6640	6640	0
27	20241120	185400	89322950	6640	6640	6640	6640	0
28	20241120	185300	89322950	6640	6640	6640	6640	0
29	20241120	185200	89322950	6640	6640	6640	6640	0
30	20241120	185100	89322950	6640	6640	6640	6640	0
31	20241120	185000	89322950	6640	6640	6640	6640	0
32	20241120	184900	89322950	6640	6640	6640	6640	24
33	20241120	184800	89322950	6640	6640	6640	6640	0
34	20241120	184700	89322950	6640	6640	6640	6640	0
35	20241120	184600	89322950	6640	6640	6640	6640	0
36	20241120	184500	89322950	6640	6640	6640	6640	0
37	20241120	184400	89322950	6640	6640	6640	6640	0
38	20241120	184300	89322950	6640	6640	6640	6640	0
39	20241120	184200	89322950	6640	6640	6640	6640	0
40	20241120	184100	89322950	6640	6640	6640	6640	0
41	20241120	184000	89322950	6640	6640	6640	6640	0
42	20241120	183900	89322950	6640	6640	6640	6640	0
43	20241120	183800	89322950	6640	6640	6640	6640	0
44	20241120	183700	89322950	6640	6640	6640	6640	0
45	20241120	183600	89322950	6640	6640	6640	6640	0
46	20241120	183500	89322950	6640	6640	6640	6640	0
47	20241120	183400	89322950	6640	6640	6640	6640	0
48	20241120	183300	89322950	6640	6640	6640	6640	0
49	20241120	183200	89322950	6640	6640	6640	6640	0
50	20241120	183100	89322950	6640	6640	6640	6640	0
51	20241120	183000	89322950	6640	6640	6640	6640	0
52	20241120	182900	89322950	6640	6640	6640	6640	0
53	20241120	182800	89322950	6640	6640	6640	6640	0
54	20241120	182700	89322950	6640	6640	6640	6640	0
55	20241120	182600	89322950	6640	6640	6640	6640	0
56	20241120	182500	89322950	6640	6640	6640	6640	0
57	20241120	182400	89322950	6640	6640	6640	6640	0
58	20241120	182300	89322950	6640	6640	6640	6640	0
59	20241120	182200	89322950	6640	6640	6640	6640	0
60	20241120	182100	89322950	6640	6640	6640	6640	0
61	20241120	182000	89322950	6640	6640	6640	6640	0
62	20241120	181900	89322950	6640	6640	6640	6640	24
63	20241120	181800	89322950	6640	6640	6640	6640	0
64	20241120	181700	89322950	6640	6640	6640	6640	0
65	20241120	181600	89322950	6640	6640	6640	6640	0
66	20241120	181500	89322950	6640	6640	6640	6640	0
67	20241120	181400	89322950	6640	6640	6640	6640	0
68	20241120	181300	89322950	6640	6640	6640	6640	0
69	20241120	181200	89322950	6640	6640	6640	6640	0
70	20241120	181100	89322950	6640	6640	6640	6640	0
71	20241120	181000	89322950	6640	6640	6640	6640	0
72	20241120	180900	89322950	6640	6640	6640	6640	0
73	20241120	180800	89322950	6640	6640	6640	6640	0
74	20241120	180700	89322950	6640	6640	6640	6640	0
75	20241120	180600	89322950	6640	6640	6640	6640	0
76	20241120	180500	89322950	6640	6640	6640	6640	0
77	20241120	180400	89322950	6640	6640	6640	6640	0
78	20241120	180300	89322950	6640	6640	6640	6640	0
79	20241120	180200	89322950	6640	6640	6640	6640	0
80	20241120	180100	89322950	6640	6640	6640	6640	0
81	20241120	180000	89322950	6640	6640	6640	6640	0
82	20241120	175900	89322950	6640	6640	6640	6640	0
83	20241120	175800	89322950	6640	6640	6640	6640	0
84	20241120	175700	89322950	6640	6640	6640	6640	0
85	20241120	175600	89322950	6640	6640	6640	6640	0
86	20241120	175500	89322950	6640	6640	6640	6640	0
87	20241120	175400	89322950	6640	6640	6640	6640	0
88	20241120	175300	89322950	6640	6640	6640	6640	0
89	20241120	175200	89322950	6640	6640	6640	6640	0
90	20241120	175100	89322950	6640	6640	6640	6640	0
91	20241120	175000	89322950	6640	6640	6640	6640	0
92	20241120	174900	89322950	6640	6640	6640	6640	24
93	20241120	174800	89322950	6640	6640	6640	6640	0
94	20241120	174700	89322950	6640	6640	6640	6640	0
95	20241120	174600	89322950	6640	6640	6640	6640	0
96	20241120	174500	89322950	6640	6640	6640	6640	0
97	20241120	174400	89322950	6640	6640	6640	6640	0
98	20241120	174300	89322950	6640	6640	6640	6640	0
99	20241120	174200	89322950	6640	6640	6640	6640	0
100	20241120	174100	89322950	6640	6640	6640	6640	0
101	20241120	174000	89322950	6640	6640	6640	6640	0
102	20241120	173900	89322950	6640	6640	6640	6640	0
103	20241120	173800	89322950	6640	6640	6640	6640	0
104	20241120	173700	89322950	6640	6640	6640	6640	0
105	20241120	173600	89322950	6640	6640	6640	6640	0
106	20241120	173500	89322950	6640	6640	6640	6640	0
107	20241120	173400	89322950	6640	6640	6640	6640	0
108	20241120	173300	89322950	6640	6640	6640	6640	0
109	20241120	173200	89322950	6640	6640	6640	6640	0
110	20241120	173100	89322950	6640	6640	6640	6640	0
111	20241120	173000	89322950	6640	6640	6640	6640	0
112	20241120	172900	89322950	6640	6640	6640	6640	0
113	20241120	172800	89322950	6640	6640	6640	6640	0
114	20241120	172700	89322950	6640	6640	6640	6640	0
115	20241120	172600	89322950	6640	6640	6640	6640	0
116	20241120	172500	89322950	6640	6640	6640	6640	0
117	20241120	172400	89322950	6640	6640	6640	6640	0
118	20241120	172300	89322950	6640	6640	6640	6640	0
119	20241120	172200	89322950	6640	6640	6640	6640	0
120	20241120	172100	89322950	6640	6640	6640	6640	0
121	20241120	172000	89322950	6640	6640	6640	6640	0
122	20241120	171900	89322950	6640	6640	6640	6640	24
123	20241120	171800	89322950	6640	6640	6640	6640	0
124	20241120	171700	89322950	6640	6640	6640	6640	0
125	20241120	171600	89322950	6640	6640	6640	6640	0
126	20241120	171500	89322950	6640	6640	6640	6640	0
127	20241120	171400	89322950	6640	6640	6640	6640	0
128	20241120	171300	89322950	6640	6640	6640	6640	0
129	20241120	171200	89322950	6640	6640	6640	6640	0
130	20241120	171100	89322950	6640	6640	6640	6640	0
131	20241120	171000	89322950	6640	6640	6640	6640	0
132	20241120	170900	89322950	6640	6640	6640	6640	0
133	20241120	170800	89322950	6640	6640	6640	6640	0
134	20241120	170700	89322950	6640	6640	6640	6640	0
135	20241120	170600	89322950	6640	6640	6640	6640	0
136	20241120	170500	89322950	6640	6640	6640	6640	0
137	20241120	170400	89322950	6640	6640	6640	6640	0
138	20241120	170300	89322950	6640	6640	6640	6640	0
139	20241120	170200	89322950	6640	6640	6640	6640	0
140	20241120	170100	89322950	6640	6640	6640	6640	0
141	20241120	170000	89322950	6640	6640	6640	6640	0
142	20241120	165900	89322950	6640	6640	6640	6640	0
143	20241120	165800	89322950	6640	6640	6640	6640	0
144	20241120	165700	89322950	6640	6640	6640	6640	0
145	20241120	165600	89322950	6640	6640	6640	6640	0
146	20241120	165500	89322950	6640	6640	6640	6640	0
147	20241120	165400	89322950	6640	6640	6640	6640	0
148	20241120	165300	89322950	6640	6640	6640	6640	0
149	20241120	165200	89322950	6640	6640	6640	6640	0
150	20241120	165100	89322950	6640	6640	6640	6640	0
151	20241120	165000	89322950	6640	6640	6640	6640	0
152	20241120	164900	89322950	6640	6640	6640	6640	24
153	20241120	164800	89322950	6640	6640	6640	6640	0
154	20241120	164700	89322950	6640	6640	6640	6640	0
155	20241120	164600	89322950	6640	6640	6640	6640	0
156	20241120	164500	89322950	6640	6640	6640	6640	0
157	20241120	164400	89322950	6640	6640	6640	6640	0
158	20241120	164300	89322950	6640	6640	6640	6640	0
159	20241120	164200	89322950	6640	6640	6640	6640	0
160	20241120	164100	89322950	6640	6640	6640	6640	0
161	20241120	164000	89322950	6640	6640	6640	6640	0
162	20241120	163900	89322950	6640	6640	6640	6640	0
163	20241120	163800	89322950	6640	6640	6640	6640	0
164	20241120	163700	89322950	6640	6640	6640	6640	0
165	20241120	163600	89322950	6640	6640	6640	6640	0
166	20241120	163500	89322950	6640	6640	6640	6640	0
167	20241120	163400	89322950	6640	6640	6640	6640	0
168	20241120	163300	89322950	6640	6640	6640	6640	0
169	20241120	163200	89322950	6640	6640	6640	6640	0
170	20241120	163100	89322950	6640	6640	6640	6640	0
171	20241120	163000	89322950	6640	6640	6640	6640	0
172	20241120	162900	89322950	6640	6640	6640	6640	0
173	20241120	162800	89322950	6640	6640	6640	6640	0
174	20241120	162700	89322950	6640	6640	6640	6640	0
175	20241120	162600	89322950	6640	6640	6640	6640	0
176	20241120	162500	89322950	6640	6640	6640	6640	0
177	20241120	162400	89322950	6640	6640	6640	6640	0
178	20241120	162300	89322950	6640	6640	6640	6640	0
179	20241120	162200	89322950	6640	6640	6640	6640	0
180	20241120	162100	89322950	6640	6640	6640	6640	0
181	20241120	162000	89322950	6640	6640	6640	6640	0
182	20241120	161900	89322950	6640	6640	6640	6640	24
183	20241120	161800	89322950	6640	6640	6640	6640	0
184	20241120	161700	89322950	6640	6640	6640	6640	0
185	20241120	161600	89322950	6640	6640	6640	6640	0
186	20241120	161500	89322950	6640	6640	6640	6640	0
187	20241120	161400	89322950	6640	6640	6640	6640	0
188	20241120	161300	89322950	6640	6640	6640	6640	0
189	20241120	161200	89322950	6640	6640	6640	6640	0
190	20241120	161100	89322950	6640	6640	6640	6640	0
191	20241120	161000	89322950	6640	6640	6640	6640	0
192	20241120	160900	89322950	6640	6640	6640	6640	0
193	20241120	160800	89322950	6640	6640	6640	6640	0
194	20241120	160700	89322950	6640	6640	6640	6640	0
195	20241120	160600	89322950	6640	6640	6640	6640	0
196	20241120	160500	89322950	6640	6640	6640	6640	0
197	20241120	160400	89322950	6640	6640	6640	6640	0
198	20241120	160300	89322950	6640	6640	6640	6640	0
199	20241120	160200	89322950	6640	6640	6640	6640	0
200	20241120	160100	89322950	6640	6640	6640	6640	0
201	20241120	160000	89322950	6640	6640	6640	6640	0
202	20241120	155900	89322950	6640	6640	6640	6640	0
203	20241120	155800	89322950	6640	6640	6640	6640	0
204	20241120	155700	89322950	6640	6640	6640	6640	0
205	20241120	155600	89322950	6640	6640	6640	6640	0
206	20241120	155500	89322950	6640	6640	6640	6640	0
207	20241120	155400	89322950	6640	6640	6640	6640	0
208	20241120	155300	89322950	6640	6640	6640	6640	0
209	20241120	155200	89322950	6640	6640	6640	6640	0
210	20241120	155100	89322950	6640	6640	6640	6640	0
211	20241120	155000	89322950	6640	6640	6640	6640	0
212	20241120	154900	89322950	6640	6640	6640	6640	24
213	20241120	154800	89322950	6640	6640	6640	6640	0
214	20241120	154700	89322950	6640	6640	6640	6640	0
215	20241120	154600	89322950	6640	6640	6640	6640	0
216	20241120	154500	89322950	6640	6640	6640	6640	0
217	20241120	154400	89322950	6640	6640	6640	6640	0
218	20241120	154300	89322950	6640	6640	6640	6640	0
219	20241120	154200	89322950	6640	6640	6640	6640	0
220	20241120	154100	89322950	6640	6640	6640	6640	0
221	20241120	154000	89322950	6640	6640	6640	6640	0
222	20241120	153900	89322950	6640	6640	6640	6640	0
223	20241120	153800	89322950	6640	6640	6640	6640	0
224	20241120	153700	89322950	6640	6640	6640	6640	0
225	20241120	153600	89322950	6640	6640	6640	6640	0
226	20241120	153500	89322950	6640	6640	6640	6640	0
227	20241120	153400	89322950	6640	6640	6640	6640	0
228	20241120	153300	89322950	6640	6640	6640	6640	0
229	20241120	153200	89322950	6640	6640	6640	6640	0
230	20241120	153100	89322950	6640	6640	6640	6640	0
231	20241120	153000	89322950	6640	6640	6640	6640	24
232	20241120	152900	89163590	6640	6640	6640	6640	0
233	20241120	152800	89163590	6640	6640	6640	6640	0
234	20241120	152700	89163590	6640	6640	6640	6640	0
235	20241120	152600	89163590	6640	6640	6640	6640	0
236	20241120	152500	89163590	6640	6640	6640	6640	0
237	20241120	152400	89163590	6640	6640	6640	6640	0
238	20241120	152300	89163590	6640	6640	6640	6640	0
239	20241120	152200	89163590	6640	6640	6640	6640	0
240	20241120	152100	89163590	6640	6640	6640	6640	0
241	20241120	152000	89163590	6640	6640	6640	6640	0
242	20241120	151900	89163590	6640	6640	6640	6640	0
243	20241120	151800	89163590	6640	6640	6640	6640	1
244	20241120	151700	89156950	6600	6600	6600	6600	100
245	20241120	151600	88496950	6640	6640	6640	6640	0
246	20241120	151500	88496950	6640	6640	6640	6640	0
247	20241120	151400	88496950	6640	6640	6640	6640	40
248	20241120	151300	88231350	6600	6610	6610	6600	500
249	20241120	151200	84931060	6610	6610	6610	6610	0
250	20241120	151100	84931060	6610	6610	6610	6610	0
251	20241120	151000	84931060	6610	6610	6610	6610	1
252	20241120	150900	84924450	6650	6650	6650	6650	0
253	20241120	150800	84924450	6650	6650	6650	6650	0
254	20241120	150700	84924450	6650	6650	6650	6650	0
255	20241120	150600	84924450	6650	6650	6650	6650	0
256	20241120	150500	84924450	6650	6650	6650	6650	0
257	20241120	150400	84924450	6650	6650	6650	6650	0
258	20241120	150300	84924450	6650	6650	6650	6650	17
259	20241120	150200	84811400	6650	6650	6650	6650	0
260	20241120	150100	84811400	6650	6630	6650	6630	179
261	20241120	150000	83621890	6600	6600	6600	6600	0
262	20241120	145900	83621890	6600	6600	6600	6600	0
263	20241120	145800	83621890	6600	6610	6610	6600	189
264	20241120	145700	82372750	6610	6610	6610	6610	0
265	20241120	145600	82372750	6610	6610	6610	6610	0
266	20241120	145500	82372750	6610	6610	6610	6610	0
267	20241120	145400	82372750	6610	6610	6610	6610	23
268	20241120	145300	82220720	6610	6610	6610	6610	0
269	20241120	145200	82220720	6610	6610	6610	6610	0
270	20241120	145100	82220720	6610	6620	6620	6610	10
271	20241120	145000	82154580	6630	6630	6630	6630	158
272	20241120	144900	81107040	6630	6630	6630	6630	0
273	20241120	144800	81107040	6630	6620	6630	6620	9
274	20241120	144700	81047420	6620	6620	6620	6620	0
275	20241120	144600	81047420	6620	6620	6620	6620	0
276	20241120	144500	81047420	6620	6620	6620	6620	0
277	20241120	144400	81047420	6620	6620	6620	6620	0
278	20241120	144300	81047420	6620	6620	6620	6620	40
279	20241120	144200	80782620	6620	6620	6620	6620	0
280	20241120	144100	80782620	6620	6620	6620	6620	0
281	20241120	144000	80782620	6620	6620	6620	6620	0
282	20241120	143900	80782620	6620	6620	6620	6620	0
283	20241120	143800	80782620	6620	6620	6620	6620	0
284	20241120	143700	80782620	6620	6620	6620	6620	0
285	20241120	143600	80782620	6620	6620	6620	6620	1
286	20241120	143500	80776000	6620	6620	6620	6620	0
287	20241120	143400	80776000	6620	6620	6620	6620	0
288	20241120	143300	80776000	6620	6620	6620	6620	0
289	20241120	143200	80776000	6620	6620	6620	6620	0
290	20241120	143100	80776000	6620	6620	6620	6620	0
291	20241120	143000	80776000	6620	6620	6620	6620	0
292	20241120	142900	80776000	6620	6620	6620	6620	0
293	20241120	142800	80776000	6620	6620	6620	6620	0
294	20241120	142700	80776000	6620	6620	6620	6620	0
295	20241120	142600	80776000	6620	6620	6620	6620	0
296	20241120	142500	80776000	6620	6620	6620	6620	0
297	20241120	142400	80776000	6620	6620	6620	6620	0
298	20241120	142300	80776000	6620	6620	6620	6620	0
299	20241120	142200	80776000	6620	6620	6620	6620	1
300	20241120	142100	80769380	6620	6620	6620	6620	0
301	20241120	142000	80769380	6620	6620	6620	6620	0
302	20241120	141900	80769380	6620	6620	6620	6620	473
303	20241120	141800	77638120	6620	6620	6620	6620	0
304	20241120	141700	77638120	6620	6620	6620	6620	0
305	20241120	141600	77638120	6620	6620	6620	6620	0
306	20241120	141500	77638120	6620	6620	6620	6620	0
307	20241120	141400	77638120	6620	6620	6620	6620	0
308	20241120	141300	77638120	6620	6620	6620	6620	0
309	20241120	141200	77638120	6620	6620	6620	6620	0
310	20241120	141100	77638120	6620	6620	6620	6620	0
311	20241120	141000	77638120	6620	6620	6620	6620	0
312	20241120	140900	77638120	6620	6620	6620	6620	245
313	20241120	140800	76016220	6630	6630	6630	6630	329
314	20241120	140700	73834950	6630	6640	6640	6630	5
315	20241120	140600	73801790	6650	6650	6650	6650	0
316	20241120	140500	73801790	6650	6650	6650	6650	0
317	20241120	140400	73801790	6650	6650	6650	6650	0
318	20241120	140300	73801790	6650	6650	6650	6650	0
319	20241120	140200	73801790	6650	6650	6650	6650	0
320	20241120	140100	73801790	6650	6650	6650	6650	0
321	20241120	140000	73801790	6650	6650	6650	6650	0
322	20241120	135900	73801790	6650	6650	6650	6650	0
323	20241120	135800	73801790	6650	6650	6650	6650	0
324	20241120	135700	73801790	6650	6650	6650	6650	0
325	20241120	135600	73801790	6650	6650	6650	6650	0
326	20241120	135500	73801790	6650	6650	6650	6650	5
327	20241120	135400	73768540	6650	6650	6650	6650	0
328	20241120	135300	73768540	6650	6650	6650	6650	0
329	20241120	135200	73768540	6650	6650	6650	6650	0
330	20241120	135100	73768540	6650	6650	6650	6650	50
331	20241120	135000	73436040	6670	6670	6670	6670	0
332	20241120	134900	73436040	6670	6670	6670	6670	0
333	20241120	134800	73436040	6670	6670	6670	6670	0
334	20241120	134700	73436040	6670	6670	6670	6670	1
335	20241120	134600	73429370	6620	6620	6620	6620	0
336	20241120	134500	73429370	6620	6620	6620	6620	0
337	20241120	134400	73429370	6620	6620	6620	6620	0
338	20241120	134300	73429370	6620	6620	6620	6620	0
339	20241120	134200	73429370	6620	6620	6620	6620	0
340	20241120	134100	73429370	6620	6620	6620	6620	0
341	20241120	134000	73429370	6620	6620	6620	6620	0
342	20241120	133900	73429370	6620	6620	6620	6620	0
343	20241120	133800	73429370	6620	6620	6620	6620	0
344	20241120	133700	73429370	6620	6620	6620	6620	0
345	20241120	133600	73429370	6620	6620	6620	6620	594
346	20241120	133500	69497090	6630	6640	6640	6630	291
347	20241120	133400	67567200	6650	6690	6690	6650	266
348	20241120	133300	65798060	6690	6690	6690	6690	0
349	20241120	133200	65798060	6690	6690	6690	6690	4
350	20241120	133100	65771300	6690	6690	6690	6690	40
351	20241120	133000	65503700	6700	6700	6700	6700	0
352	20241120	132900	65503700	6700	6700	6700	6700	0
353	20241120	132800	65503700	6700	6700	6700	6700	0
354	20241120	132700	65503700	6700	6690	6700	6690	293
355	20241120	132600	63540900	6690	6690	6690	6690	0
356	20241120	132500	63540900	6690	6690	6690	6690	300
357	20241120	132400	61533900	6690	6670	6690	6670	10
358	20241120	132300	61467060	6670	6670	6670	6670	0
359	20241120	132200	61467060	6670	6670	6670	6670	0
360	20241120	132100	61467060	6670	6670	6670	6670	1
361	20241120	132000	61460390	6680	6680	6680	6680	0
362	20241120	131900	61460390	6680	6680	6680	6680	0
363	20241120	131800	61460390	6680	6680	6680	6680	2
364	20241120	131700	61447030	6690	6690	6690	6690	0
365	20241120	131600	61447030	6690	6690	6690	6690	0
366	20241120	131500	61447030	6690	6690	6690	6690	0
367	20241120	131400	61447030	6690	6690	6690	6690	0
368	20241120	131300	61447030	6690	6690	6690	6690	0
369	20241120	131200	61447030	6690	6690	6690	6690	0
370	20241120	131100	61447030	6690	6690	6690	6690	0
371	20241120	131000	61447030	6690	6690	6690	6690	0
372	20241120	130900	61447030	6690	6690	6690	6690	0
373	20241120	130800	61447030	6690	6690	6690	6690	0
374	20241120	130700	61447030	6690	6690	6690	6690	0
375	20241120	130600	61447030	6690	6690	6690	6690	0
376	20241120	130500	61447030	6690	6690	6690	6690	0
377	20241120	130400	61447030	6690	6690	6690	6690	1
378	20241120	130300	61440340	6650	6650	6650	6650	0
379	20241120	130200	61440340	6650	6650	6650	6650	4
380	20241120	130100	61413740	6640	6640	6640	6640	0
381	20241120	130000	61413740	6640	6640	6640	6640	0
382	20241120	125900	61413740	6640	6640	6640	6640	0
383	20241120	125800	61413740	6640	6640	6640	6640	4
384	20241120	125700	61387180	6640	6640	6640	6640	0
385	20241120	125600	61387180	6640	6640	6640	6640	0
386	20241120	125500	61387180	6640	6640	6640	6640	0
387	20241120	125400	61387180	6640	6640	6640	6640	0
388	20241120	125300	61387180	6640	6640	6640	6640	0
389	20241120	125200	61387180	6640	6640	6640	6640	0
390	20241120	125100	61387180	6640	6640	6640	6640	0
391	20241120	125000	61387180	6640	6640	6640	6640	0
392	20241120	124900	61387180	6640	6640	6640	6640	0
393	20241120	124800	61387180	6640	6640	6640	6640	0
394	20241120	124700	61387180	6640	6640	6640	6640	0
395	20241120	124600	61387180	6640	6640	6640	6640	0
396	20241120	124500	61387180	6640	6640	6640	6640	0
397	20241120	124400	61387180	6640	6640	6640	6640	0
398	20241120	124300	61387180	6640	6640	6640	6640	0
399	20241120	124200	61387180	6640	6640	6640	6640	1
400	20241120	124100	61380540	6630	6630	6630	6630	0
401	20241120	124000	61380540	6630	6630	6630	6630	0
402	20241120	123900	61380540	6630	6630	6630	6630	0
403	20241120	123800	61380540	6630	6630	6630	6630	0
404	20241120	123700	61380540	6630	6630	6630	6630	0
405	20241120	123600	61380540	6630	6630	6630	6630	0
406	20241120	123500	61380540	6630	6630	6630	6630	0
407	20241120	123400	61380540	6630	6630	6630	6630	9
408	20241120	123300	61320870	6630	6630	6630	6630	0
409	20241120	123200	61320870	6630	6630	6630	6630	0
410	20241120	123100	61320870	6630	6630	6630	6630	0
411	20241120	123000	61320870	6630	6630	6630	6630	0
412	20241120	122900	61320870	6630	6630	6630	6630	0
413	20241120	122800	61320870	6630	6630	6630	6630	0
414	20241120	122700	61320870	6630	6630	6630	6630	0
415	20241120	122600	61320870	6630	6630	6630	6630	0
416	20241120	122500	61320870	6630	6630	6630	6630	0
417	20241120	122400	61320870	6630	6630	6630	6630	0
418	20241120	122300	61320870	6630	6630	6630	6630	0
419	20241120	122200	61320870	6630	6630	6630	6630	0
420	20241120	122100	61320870	6630	6630	6630	6630	0
421	20241120	122000	61320870	6630	6630	6630	6630	0
422	20241120	121900	61320870	6630	6630	6630	6630	0
423	20241120	121800	61320870	6630	6630	6630	6630	0
424	20241120	121700	61320870	6630	6630	6630	6630	0
425	20241120	121600	61320870	6630	6630	6630	6630	0
426	20241120	121500	61320870	6630	6630	6630	6630	7
427	20241120	121400	61274460	6630	6630	6630	6630	95
428	20241120	121300	60644610	6620	6620	6620	6620	0
429	20241120	121200	60644610	6620	6620	6620	6620	0
430	20241120	121100	60644610	6620	6620	6620	6620	0
431	20241120	121000	60644610	6620	6620	6620	6620	1
432	20241120	120900	60637990	6630	6630	6630	6630	49
433	20241120	120800	60313120	6630	6630	6630	6630	0
434	20241120	120700	60313120	6630	6630	6630	6630	0
435	20241120	120600	60313120	6630	6630	6630	6630	0
436	20241120	120500	60313120	6630	6630	6630	6630	0
437	20241120	120400	60313120	6630	6630	6630	6630	0
438	20241120	120300	60313120	6630	6630	6630	6630	5
439	20241120	120200	60279970	6640	6640	6640	6640	0
440	20241120	120100	60279970	6640	6640	6640	6640	0
441	20241120	120000	60279970	6640	6640	6640	6640	0
442	20241120	115900	60279970	6640	6640	6640	6640	0
443	20241120	115800	60279970	6640	6640	6640	6640	12
444	20241120	115700	60200290	6630	6630	6630	6630	0
445	20241120	115600	60200290	6630	6630	6630	6630	18
446	20241120	115500	60080950	6640	6640	6640	6640	0
447	20241120	115400	60080950	6640	6640	6640	6640	0
448	20241120	115300	60080950	6640	6640	6640	6640	0
449	20241120	115200	60080950	6640	6640	6640	6640	0
450	20241120	115100	60080950	6640	6640	6640	6640	140
451	20241120	115000	59151350	6640	6640	6640	6640	0
452	20241120	114900	59151350	6640	6640	6640	6640	4
453	20241120	114800	59124790	6660	6660	6660	6660	0
454	20241120	114700	59124790	6660	6660	6660	6660	0
455	20241120	114600	59124790	6660	6660	6660	6660	40
456	20241120	114500	58858390	6660	6660	6660	6660	0
457	20241120	114400	58858390	6660	6660	6660	6660	0
458	20241120	114300	58858390	6660	6660	6660	6660	0
459	20241120	114200	58858390	6660	6660	6660	6660	0
460	20241120	114100	58858390	6660	6660	6660	6660	0
461	20241120	114000	58858390	6660	6660	6660	6660	0
462	20241120	113900	58858390	6660	6660	6660	6660	0
463	20241120	113800	58858390	6660	6660	6660	6660	0
464	20241120	113700	58858390	6660	6650	6680	6650	72
465	20241120	113600	58378690	6650	6650	6650	6650	0
466	20241120	113500	58378690	6650	6650	6650	6650	0
467	20241120	113400	58378690	6650	6650	6650	6650	0
468	20241120	113300	58378690	6650	6650	6650	6650	0
469	20241120	113200	58378690	6650	6650	6650	6650	0
470	20241120	113100	58378690	6650	6650	6650	6650	1
471	20241120	113000	58372040	6630	6630	6630	6630	0
472	20241120	112900	58372040	6630	6630	6630	6630	0
473	20241120	112800	58372040	6630	6630	6630	6630	0
474	20241120	112700	58372040	6630	6630	6630	6630	2
475	20241120	112600	58358780	6640	6640	6640	6640	0
476	20241120	112500	58358780	6640	6640	6640	6640	0
477	20241120	112400	58358780	6640	6640	6640	6640	0
478	20241120	112300	58358780	6640	6640	6640	6640	0
479	20241120	112200	58358780	6640	6640	6640	6640	0
480	20241120	112100	58358780	6640	6640	6640	6640	46
481	20241120	112000	58053340	6620	6620	6620	6620	0
482	20241120	111900	58053340	6620	6620	6620	6620	0
483	20241120	111800	58053340	6620	6620	6620	6620	0
484	20241120	111700	58053340	6620	6620	6620	6620	0
485	20241120	111600	58053340	6620	6620	6620	6620	46
486	20241120	111500	57748820	6630	6630	6630	6630	0
487	20241120	111400	57748820	6630	6630	6630	6630	0
488	20241120	111300	57748820	6630	6630	6630	6630	206
489	20241120	111200	56383040	6630	6630	6630	6630	2
490	20241120	111100	56369780	6630	6630	6630	6630	5
491	20241120	111000	56336630	6650	6650	6650	6650	1
492	20241120	110900	56329980	6650	6650	6650	6650	20
493	20241120	110800	56196980	6630	6630	6630	6630	0
494	20241120	110700	56196980	6630	6630	6630	6630	10
495	20241120	110600	56130680	6650	6650	6650	6650	0
496	20241120	110500	56130680	6650	6650	6650	6650	217
497	20241120	110400	54687630	6670	6670	6670	6670	1
498	20241120	110300	54680960	6670	6670	6670	6670	0
499	20241120	110200	54680960	6670	6690	6690	6670	442
500	20241120	110100	51730270	6700	6700	6700	6700	10
501	20241120	110000	51663270	6770	6770	6770	6770	0
502	20241120	105900	51663270	6770	6770	6770	6770	0
503	20241120	105800	51663270	6770	6770	6770	6770	0
504	20241120	105700	51663270	6770	6770	6770	6770	0
505	20241120	105600	51663270	6770	6770	6770	6770	0
506	20241120	105500	51663270	6770	6770	6770	6770	0
507	20241120	105400	51663270	6770	6760	6770	6760	15
508	20241120	105300	51561840	6680	6680	6680	6680	15
509	20241120	105200	51461640	6680	6680	6680	6680	30
510	20241120	105100	51261240	6680	6680	6680	6680	17
511	20241120	105000	51147680	6780	6780	6790	6650	1354
512	20241120	104900	41970700	6850	6850	6850	6850	0
513	20241120	104800	41970700	6850	6850	6850	6850	0
514	20241120	104700	41970700	6850	6850	6850	6850	0
515	20241120	104600	41970700	6850	6850	6850	6850	0
516	20241120	104500	41970700	6850	6610	6850	6610	1000
517	20241120	104400	35201380	6580	6580	6580	6580	0
518	20241120	104300	35201380	6580	6580	6580	6580	0
519	20241120	104200	35201380	6580	6580	6580	6580	0
520	20241120	104100	35201380	6580	6580	6580	6580	0
521	20241120	104000	35201380	6580	6580	6580	6580	1
522	20241120	103900	35194800	6620	6620	6620	6620	0
523	20241120	103800	35194800	6620	6620	6620	6620	3
524	20241120	103700	35174940	6610	6610	6610	6610	384
525	20241120	103600	32636700	6620	6620	6620	6620	0
526	20241120	103500	32636700	6620	6620	6620	6620	0
527	20241120	103400	32636700	6620	6620	6620	6620	0
528	20241120	103300	32636700	6620	6620	6620	6620	0
529	20241120	103200	32636700	6620	6620	6620	6620	0
530	20241120	103100	32636700	6620	6620	6620	6620	0
531	20241120	103000	32636700	6620	6590	6620	6590	200
532	20241120	102900	31314520	6540	6540	6540	6540	0
533	20241120	102800	31314520	6540	6540	6540	6540	0
534	20241120	102700	31314520	6540	6540	6540	6540	0
535	20241120	102600	31314520	6540	6540	6540	6540	0
536	20241120	102500	31314520	6540	6540	6540	6540	0
537	20241120	102400	31314520	6540	6540	6540	6540	11
538	20241120	102300	31242580	6580	6580	6580	6580	0
539	20241120	102200	31242580	6580	6580	6580	6580	0
540	20241120	102100	31242580	6580	6580	6580	6580	0
541	20241120	102000	31242580	6580	6580	6580	6580	0
542	20241120	101900	31242580	6580	6580	6580	6580	0
543	20241120	101800	31242580	6580	6580	6580	6580	5
544	20241120	101700	31209680	6590	6590	6590	6590	1
545	20241120	101600	31203090	6540	6550	6550	6540	200
546	20241120	101500	29894270	6560	6560	6560	6560	0
547	20241120	101400	29894270	6560	6560	6560	6560	0
548	20241120	101300	29894270	6560	6560	6560	6560	0
549	20241120	101200	29894270	6560	6560	6560	6560	0
550	20241120	101100	29894270	6560	6560	6560	6560	0
551	20241120	101000	29894270	6560	6560	6560	6560	0
552	20241120	100900	29894270	6560	6560	6560	6560	0
553	20241120	100800	29894270	6560	6560	6560	6560	0
554	20241120	100700	29894270	6560	6560	6560	6560	0
555	20241120	100600	29894270	6560	6560	6560	6560	0
556	20241120	100500	29894270	6560	6560	6560	6560	21
557	20241120	100400	29756510	6570	6570	6570	6570	1
558	20241120	100300	29749940	6570	6570	6570	6570	1
559	20241120	100200	29743370	6550	6550	6550	6550	0
560	20241120	100100	29743370	6550	6550	6550	6550	0
561	20241120	100000	29743370	6550	6550	6550	6550	0
562	20241120	095900	29743370	6550	6550	6550	6550	0
563	20241120	095800	29743370	6550	6550	6550	6550	0
564	20241120	095700	29743370	6550	6550	6550	6550	0
565	20241120	095600	29743370	6550	6550	6550	6550	0
566	20241120	095500	29743370	6550	6550	6550	6550	0
567	20241120	095400	29743370	6550	6550	6550	6550	0
568	20241120	095300	29743370	6550	6550	6550	6550	0
569	20241120	095200	29743370	6550	6550	6550	6550	0
570	20241120	095100	29743370	6550	6550	6550	6550	30
571	20241120	095000	29546870	6550	6550	6550	6550	17
572	20241120	094900	29435520	6570	6570	6570	6570	0
573	20241120	094800	29435520	6570	6570	6570	6570	0
574	20241120	094700	29435520	6570	6570	6570	6570	0
575	20241120	094600	29435520	6570	6570	6570	6570	0
576	20241120	094500	29435520	6570	6570	6570	6570	0
577	20241120	094400	29435520	6570	6570	6570	6570	1
578	20241120	094300	29428950	6570	6560	6570	6560	280
579	20241120	094200	27591600	6560	6550	6560	6540	420
580	20241120	094100	24844620	6550	6550	6550	6550	0
581	20241120	094000	24844620	6550	6550	6550	6550	3
582	20241120	093900	24824970	6540	6540	6540	6540	0
583	20241120	093800	24824970	6540	6540	6540	6540	0
584	20241120	093700	24824970	6540	6540	6540	6540	0
585	20241120	093600	24824970	6540	6540	6540	6540	0
586	20241120	093500	24824970	6540	6540	6540	6540	0
587	20241120	093400	24824970	6540	6540	6540	6540	0
588	20241120	093300	24824970	6540	6540	6540	6540	70
589	20241120	093200	24367170	6540	6540	6540	6540	0
590	20241120	093100	24367170	6540	6540	6540	6540	0
591	20241120	093000	24367170	6540	6540	6540	6540	0
592	20241120	092900	24367170	6540	6540	6540	6540	980
593	20241120	092800	17957970	6540	6550	6550	6540	475
594	20241120	092700	14849710	6540	6540	6540	6540	9
595	20241120	092600	14790850	6520	6520	6520	6520	0
596	20241120	092500	14790850	6520	6570	6570	6520	400
597	20241120	092400	12179100	6580	6580	6580	6580	0
598	20241120	092300	12179100	6580	6580	6580	6580	0
599	20241120	092200	12179100	6580	6580	6580	6580	0
600	20241120	092100	12179100	6580	6580	6580	6580	527
601	20241120	092000	8711440	6590	6590	6590	6590	0
602	20241120	091900	8711440	6590	6590	6590	6590	154
603	20241120	091800	7696580	6590	6590	6590	6590	0
604	20241120	091700	7696580	6590	6590	6590	6590	0
605	20241120	091600	7696580	6590	6590	6590	6590	598
606	20241120	091500	3755760	6600	6600	6600	6600	0
607	20241120	091400	3755760	6600	6600	6600	6600	0
608	20241120	091300	3755760	6600	6600	6600	6600	0
609	20241120	091200	3755760	6600	6600	6600	6600	0
610	20241120	091100	3755760	6600	6600	6600	6600	0
611	20241120	091000	3755760	6600	6600	6600	6600	0
612	20241120	090900	3755760	6600	6600	6600	6600	0
613	20241120	090800	3755760	6600	6600	6600	6600	0
614	20241120	090700	3755760	6600	6600	6600	6600	0
615	20241120	090600	3755760	6600	6600	6600	6600	0
616	20241120	090500	3755760	6600	6600	6600	6600	157
617	20241120	090400	2719560	6580	6580	6580	6580	21
618	20241120	090300	2581380	6600	6600	6600	6600	0
619	20241120	090200	2581380	6600	6600	6600	6600	0
620	20241120	090100	2581380	6600	6620	6620	6600	222
621	20241120	090000	1112160	6620	6620	6620	6620	168