KissMeData/111110/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201000	288120200	7990	7990	7990	7990	1748
3	20241120	200900	288120200	7990	7990	7990	7990	0
4	20241120	200800	288120200	7990	7990	7990	7990	0
5	20241120	200700	288120200	7990	7990	7990	7990	0
6	20241120	200600	288120200	7990	7990	7990	7990	0
7	20241120	200500	288120200	7990	7990	7990	7990	0
8	20241120	200400	288120200	7990	7990	7990	7990	0
9	20241120	200300	288120200	7990	7990	7990	7990	0
10	20241120	200200	288120200	7990	7990	7990	7990	0
11	20241120	200100	288120200	7990	7990	7990	7990	0
12	20241120	200000	288120200	7990	7990	7990	7990	0
13	20241120	195900	288120200	7990	7990	7990	7990	0
14	20241120	195800	288120200	7990	7990	7990	7990	0
15	20241120	195700	288120200	7990	7990	7990	7990	0
16	20241120	195600	288120200	7990	7990	7990	7990	0
17	20241120	195500	288120200	7990	7990	7990	7990	0
18	20241120	195400	288120200	7990	7990	7990	7990	0
19	20241120	195300	288120200	7990	7990	7990	7990	0
20	20241120	195200	288120200	7990	7990	7990	7990	0
21	20241120	195100	288120200	7990	7990	7990	7990	0
22	20241120	195000	288120200	7990	7990	7990	7990	0
23	20241120	194900	288120200	7990	7990	7990	7990	0
24	20241120	194800	288120200	7990	7990	7990	7990	0
25	20241120	194700	288120200	7990	7990	7990	7990	0
26	20241120	194600	288120200	7990	7990	7990	7990	0
27	20241120	194500	288120200	7990	7990	7990	7990	0
28	20241120	194400	288120200	7990	7990	7990	7990	0
29	20241120	194300	288120200	7990	7990	7990	7990	0
30	20241120	194200	288120200	7990	7990	7990	7990	0
31	20241120	194100	288120200	7990	7990	7990	7990	0
32	20241120	194000	288120200	7990	7990	7990	7990	1748
33	20241120	193900	288120200	7990	7990	7990	7990	0
34	20241120	193800	288120200	7990	7990	7990	7990	0
35	20241120	193700	288120200	7990	7990	7990	7990	0
36	20241120	193600	288120200	7990	7990	7990	7990	0
37	20241120	193500	288120200	7990	7990	7990	7990	0
38	20241120	193400	288120200	7990	7990	7990	7990	0
39	20241120	193300	288120200	7990	7990	7990	7990	0
40	20241120	193200	288120200	7990	7990	7990	7990	0
41	20241120	193100	288120200	7990	7990	7990	7990	0
42	20241120	193000	288120200	7990	7990	7990	7990	0
43	20241120	192900	288120200	7990	7990	7990	7990	0
44	20241120	192800	288120200	7990	7990	7990	7990	0
45	20241120	192700	288120200	7990	7990	7990	7990	0
46	20241120	192600	288120200	7990	7990	7990	7990	0
47	20241120	192500	288120200	7990	7990	7990	7990	0
48	20241120	192400	288120200	7990	7990	7990	7990	0
49	20241120	192300	288120200	7990	7990	7990	7990	0
50	20241120	192200	288120200	7990	7990	7990	7990	0
51	20241120	192100	288120200	7990	7990	7990	7990	0
52	20241120	192000	288120200	7990	7990	7990	7990	0
53	20241120	191900	288120200	7990	7990	7990	7990	0
54	20241120	191800	288120200	7990	7990	7990	7990	0
55	20241120	191700	288120200	7990	7990	7990	7990	0
56	20241120	191600	288120200	7990	7990	7990	7990	0
57	20241120	191500	288120200	7990	7990	7990	7990	0
58	20241120	191400	288120200	7990	7990	7990	7990	0
59	20241120	191300	288120200	7990	7990	7990	7990	0
60	20241120	191200	288120200	7990	7990	7990	7990	0
61	20241120	191100	288120200	7990	7990	7990	7990	0
62	20241120	191000	288120200	7990	7990	7990	7990	1748
63	20241120	190900	288120200	7990	7990	7990	7990	0
64	20241120	190800	288120200	7990	7990	7990	7990	0
65	20241120	190700	288120200	7990	7990	7990	7990	0
66	20241120	190600	288120200	7990	7990	7990	7990	0
67	20241120	190500	288120200	7990	7990	7990	7990	0
68	20241120	190400	288120200	7990	7990	7990	7990	0
69	20241120	190300	288120200	7990	7990	7990	7990	0
70	20241120	190200	288120200	7990	7990	7990	7990	0
71	20241120	190100	288120200	7990	7990	7990	7990	0
72	20241120	190000	288120200	7990	7990	7990	7990	0
73	20241120	185900	288120200	7990	7990	7990	7990	0
74	20241120	185800	288120200	7990	7990	7990	7990	0
75	20241120	185700	288120200	7990	7990	7990	7990	0
76	20241120	185600	288120200	7990	7990	7990	7990	0
77	20241120	185500	288120200	7990	7990	7990	7990	0
78	20241120	185400	288120200	7990	7990	7990	7990	0
79	20241120	185300	288120200	7990	7990	7990	7990	0
80	20241120	185200	288120200	7990	7990	7990	7990	0
81	20241120	185100	288120200	7990	7990	7990	7990	0
82	20241120	185000	288120200	7990	7990	7990	7990	0
83	20241120	184900	288120200	7990	7990	7990	7990	0
84	20241120	184800	288120200	7990	7990	7990	7990	0
85	20241120	184700	288120200	7990	7990	7990	7990	0
86	20241120	184600	288120200	7990	7990	7990	7990	0
87	20241120	184500	288120200	7990	7990	7990	7990	0
88	20241120	184400	288120200	7990	7990	7990	7990	0
89	20241120	184300	288120200	7990	7990	7990	7990	0
90	20241120	184200	288120200	7990	7990	7990	7990	0
91	20241120	184100	288120200	7990	7990	7990	7990	0
92	20241120	184000	288120200	7990	7990	7990	7990	1748
93	20241120	183900	288120200	7990	7990	7990	7990	0
94	20241120	183800	288120200	7990	7990	7990	7990	0
95	20241120	183700	288120200	7990	7990	7990	7990	0
96	20241120	183600	288120200	7990	7990	7990	7990	0
97	20241120	183500	288120200	7990	7990	7990	7990	0
98	20241120	183400	288120200	7990	7990	7990	7990	0
99	20241120	183300	288120200	7990	7990	7990	7990	0
100	20241120	183200	288120200	7990	7990	7990	7990	0
101	20241120	183100	288120200	7990	7990	7990	7990	0
102	20241120	183000	288120200	7990	7990	7990	7990	0
103	20241120	182900	288120200	7990	7990	7990	7990	0
104	20241120	182800	288120200	7990	7990	7990	7990	0
105	20241120	182700	288120200	7990	7990	7990	7990	0
106	20241120	182600	288120200	7990	7990	7990	7990	0
107	20241120	182500	288120200	7990	7990	7990	7990	0
108	20241120	182400	288120200	7990	7990	7990	7990	0
109	20241120	182300	288120200	7990	7990	7990	7990	0
110	20241120	182200	288120200	7990	7990	7990	7990	0
111	20241120	182100	288120200	7990	7990	7990	7990	0
112	20241120	182000	288120200	7990	7990	7990	7990	0
113	20241120	181900	288120200	7990	7990	7990	7990	0
114	20241120	181800	288120200	7990	7990	7990	7990	0
115	20241120	181700	288120200	7990	7990	7990	7990	0
116	20241120	181600	288120200	7990	7990	7990	7990	0
117	20241120	181500	288120200	7990	7990	7990	7990	0
118	20241120	181400	288120200	7990	7990	7990	7990	0
119	20241120	181300	288120200	7990	7990	7990	7990	0
120	20241120	181200	288120200	7990	7990	7990	7990	0
121	20241120	181100	288120200	7990	7990	7990	7990	0
122	20241120	181000	288120200	7990	7990	7990	7990	1748
123	20241120	180900	288120200	7990	7990	7990	7990	0
124	20241120	180800	288120200	7990	7990	7990	7990	0
125	20241120	180700	288120200	7990	7990	7990	7990	0
126	20241120	180600	288120200	7990	7990	7990	7990	0
127	20241120	180500	288120200	7990	7990	7990	7990	0
128	20241120	180400	288120200	7990	7990	7990	7990	0
129	20241120	180300	288120200	7990	7990	7990	7990	0
130	20241120	180200	288120200	7990	7990	7990	7990	0
131	20241120	180100	288120200	7990	7990	7990	7990	0
132	20241120	180000	288120200	7990	7990	7990	7990	0
133	20241120	175900	288120200	7990	7990	7990	7990	0
134	20241120	175800	288120200	7990	7990	7990	7990	0
135	20241120	175700	288120200	7990	7990	7990	7990	0
136	20241120	175600	288120200	7990	7990	7990	7990	0
137	20241120	175500	288120200	7990	7990	7990	7990	0
138	20241120	175400	288120200	7990	7990	7990	7990	0
139	20241120	175300	288120200	7990	7990	7990	7990	0
140	20241120	175200	288120200	7990	7990	7990	7990	0
141	20241120	175100	288120200	7990	7990	7990	7990	0
142	20241120	175000	288120200	7990	7990	7990	7990	0
143	20241120	174900	288120200	7990	7990	7990	7990	0
144	20241120	174800	288120200	7990	7990	7990	7990	0
145	20241120	174700	288120200	7990	7990	7990	7990	0
146	20241120	174600	288120200	7990	7990	7990	7990	0
147	20241120	174500	288120200	7990	7990	7990	7990	0
148	20241120	174400	288120200	7990	7990	7990	7990	0
149	20241120	174300	288120200	7990	7990	7990	7990	0
150	20241120	174200	288120200	7990	7990	7990	7990	0
151	20241120	174100	288120200	7990	7990	7990	7990	0
152	20241120	174000	288120200	7990	7990	7990	7990	1748
153	20241120	173900	288120200	7990	7990	7990	7990	0
154	20241120	173800	288120200	7990	7990	7990	7990	0
155	20241120	173700	288120200	7990	7990	7990	7990	0
156	20241120	173600	288120200	7990	7990	7990	7990	0
157	20241120	173500	288120200	7990	7990	7990	7990	0
158	20241120	173400	288120200	7990	7990	7990	7990	0
159	20241120	173300	288120200	7990	7990	7990	7990	0
160	20241120	173200	288120200	7990	7990	7990	7990	0
161	20241120	173100	288120200	7990	7990	7990	7990	0
162	20241120	173000	288120200	7990	7990	7990	7990	0
163	20241120	172900	288120200	7990	7990	7990	7990	0
164	20241120	172800	288120200	7990	7990	7990	7990	0
165	20241120	172700	288120200	7990	7990	7990	7990	0
166	20241120	172600	288120200	7990	7990	7990	7990	0
167	20241120	172500	288120200	7990	7990	7990	7990	0
168	20241120	172400	288120200	7990	7990	7990	7990	0
169	20241120	172300	288120200	7990	7990	7990	7990	0
170	20241120	172200	288120200	7990	7990	7990	7990	0
171	20241120	172100	288120200	7990	7990	7990	7990	0
172	20241120	172000	288120200	7990	7990	7990	7990	0
173	20241120	171900	288120200	7990	7990	7990	7990	0
174	20241120	171800	288120200	7990	7990	7990	7990	0
175	20241120	171700	288120200	7990	7990	7990	7990	0
176	20241120	171600	288120200	7990	7990	7990	7990	0
177	20241120	171500	288120200	7990	7990	7990	7990	0
178	20241120	171400	288120200	7990	7990	7990	7990	0
179	20241120	171300	288120200	7990	7990	7990	7990	0
180	20241120	171200	288120200	7990	7990	7990	7990	0
181	20241120	171100	288120200	7990	7990	7990	7990	0
182	20241120	171000	288120200	7990	7990	7990	7990	1748
183	20241120	170900	288120200	7990	7990	7990	7990	0
184	20241120	170800	288120200	7990	7990	7990	7990	0
185	20241120	170700	288120200	7990	7990	7990	7990	0
186	20241120	170600	288120200	7990	7990	7990	7990	0
187	20241120	170500	288120200	7990	7990	7990	7990	0
188	20241120	170400	288120200	7990	7990	7990	7990	0
189	20241120	170300	288120200	7990	7990	7990	7990	0
190	20241120	170200	288120200	7990	7990	7990	7990	0
191	20241120	170100	288120200	7990	7990	7990	7990	0
192	20241120	170000	288120200	7990	7990	7990	7990	0
193	20241120	165900	288120200	7990	7990	7990	7990	0
194	20241120	165800	288120200	7990	7990	7990	7990	0
195	20241120	165700	288120200	7990	7990	7990	7990	0
196	20241120	165600	288120200	7990	7990	7990	7990	0
197	20241120	165500	288120200	7990	7990	7990	7990	0
198	20241120	165400	288120200	7990	7990	7990	7990	0
199	20241120	165300	288120200	7990	7990	7990	7990	0
200	20241120	165200	288120200	7990	7990	7990	7990	0
201	20241120	165100	288120200	7990	7990	7990	7990	0
202	20241120	165000	288120200	7990	7990	7990	7990	0
203	20241120	164900	288120200	7990	7990	7990	7990	0
204	20241120	164800	288120200	7990	7990	7990	7990	0
205	20241120	164700	288120200	7990	7990	7990	7990	0
206	20241120	164600	288120200	7990	7990	7990	7990	0
207	20241120	164500	288120200	7990	7990	7990	7990	0
208	20241120	164400	288120200	7990	7990	7990	7990	0
209	20241120	164300	288120200	7990	7990	7990	7990	0
210	20241120	164200	288120200	7990	7990	7990	7990	0
211	20241120	164100	288120200	7990	7990	7990	7990	0
212	20241120	164000	288120200	7990	7990	7990	7990	1748
213	20241120	163900	288120200	7990	7990	7990	7990	0
214	20241120	163800	288120200	7990	7990	7990	7990	0
215	20241120	163700	288120200	7990	7990	7990	7990	0
216	20241120	163600	288120200	7990	7990	7990	7990	0
217	20241120	163500	288120200	7990	7990	7990	7990	0
218	20241120	163400	288120200	7990	7990	7990	7990	0
219	20241120	163300	288120200	7990	7990	7990	7990	0
220	20241120	163200	288120200	7990	7990	7990	7990	0
221	20241120	163100	288120200	7990	7990	7990	7990	0
222	20241120	163000	288120200	7990	7990	7990	7990	0
223	20241120	162900	288120200	7990	7990	7990	7990	0
224	20241120	162800	288120200	7990	7990	7990	7990	0
225	20241120	162700	288120200	7990	7990	7990	7990	0
226	20241120	162600	288120200	7990	7990	7990	7990	0
227	20241120	162500	288120200	7990	7990	7990	7990	0
228	20241120	162400	288120200	7990	7990	7990	7990	0
229	20241120	162300	288120200	7990	7990	7990	7990	0
230	20241120	162200	288120200	7990	7990	7990	7990	0
231	20241120	162100	288120200	7990	7990	7990	7990	0
232	20241120	162000	288120200	7990	7990	7990	7990	0
233	20241120	161900	288120200	7990	7990	7990	7990	0
234	20241120	161800	288120200	7990	7990	7990	7990	0
235	20241120	161700	288120200	7990	7990	7990	7990	0
236	20241120	161600	288120200	7990	7990	7990	7990	0
237	20241120	161500	288120200	7990	7990	7990	7990	0
238	20241120	161400	288120200	7990	7990	7990	7990	0
239	20241120	161300	288120200	7990	7990	7990	7990	0
240	20241120	161200	288120200	7990	7990	7990	7990	0
241	20241120	161100	288120200	7990	7990	7990	7990	0
242	20241120	161000	288120200	7990	7990	7990	7990	1748
243	20241120	160900	288120200	7990	7990	7990	7990	0
244	20241120	160800	288120200	7990	7990	7990	7990	0
245	20241120	160700	288120200	7990	7990	7990	7990	0
246	20241120	160600	288120200	7990	7990	7990	7990	0
247	20241120	160500	288120200	7990	7990	7990	7990	0
248	20241120	160400	288120200	7990	7990	7990	7990	0
249	20241120	160300	288120200	7990	7990	7990	7990	0
250	20241120	160200	288120200	7990	7990	7990	7990	0
251	20241120	160100	288120200	7990	7990	7990	7990	0
252	20241120	160000	288120200	7990	7990	7990	7990	0
253	20241120	155900	288120200	7990	7990	7990	7990	0
254	20241120	155800	288120200	7990	7990	7990	7990	0
255	20241120	155700	288120200	7990	7990	7990	7990	0
256	20241120	155600	288120200	7990	7990	7990	7990	0
257	20241120	155500	288120200	7990	7990	7990	7990	0
258	20241120	155400	288120200	7990	7990	7990	7990	0
259	20241120	155300	288120200	7990	7990	7990	7990	0
260	20241120	155200	288120200	7990	7990	7990	7990	0
261	20241120	155100	288120200	7990	7990	7990	7990	0
262	20241120	155000	288120200	7990	7990	7990	7990	0
263	20241120	154900	288120200	7990	7990	7990	7990	0
264	20241120	154800	288120200	7990	7990	7990	7990	0
265	20241120	154700	288120200	7990	7990	7990	7990	0
266	20241120	154600	288120200	7990	7990	7990	7990	0
267	20241120	154500	288120200	7990	7990	7990	7990	0
268	20241120	154400	288120200	7990	7990	7990	7990	0
269	20241120	154300	288120200	7990	7990	7990	7990	0
270	20241120	154200	288120200	7990	7990	7990	7990	0
271	20241120	154100	288120200	7990	7990	7990	7990	0
272	20241120	154000	288120200	7990	7990	7990	7990	1748
273	20241120	153900	288120200	7990	7990	7990	7990	0
274	20241120	153800	288120200	7990	7990	7990	7990	0
275	20241120	153700	288120200	7990	7990	7990	7990	0
276	20241120	153600	288120200	7990	7990	7990	7990	0
277	20241120	153500	288120200	7990	7990	7990	7990	0
278	20241120	153400	288120200	7990	7990	7990	7990	0
279	20241120	153300	288120200	7990	7990	7990	7990	0
280	20241120	153200	288120200	7990	7990	7990	7990	0
281	20241120	153100	288120200	7990	7990	7990	7990	0
282	20241120	153000	288120200	7990	7990	7990	7990	1748
283	20241120	152900	274153680	8000	8000	8000	8000	0
284	20241120	152800	274153680	8000	8000	8000	8000	0
285	20241120	152700	274153680	8000	8000	8000	8000	0
286	20241120	152600	274153680	8000	8000	8000	8000	0
287	20241120	152500	274153680	8000	8000	8000	8000	0
288	20241120	152400	274153680	8000	8000	8000	8000	0
289	20241120	152300	274153680	8000	8000	8000	8000	0
290	20241120	152200	274153680	8000	8000	8000	8000	0
291	20241120	152100	274153680	8000	8000	8000	8000	0
292	20241120	152000	274153680	8000	8000	8000	8000	0
293	20241120	151900	274153680	8000	7930	8000	7890	446
294	20241120	151800	270614500	7970	7970	7970	7970	0
295	20241120	151700	270614500	7970	7970	7970	7970	1
296	20241120	151600	270606530	7970	7970	7970	7970	2
297	20241120	151500	270590590	7950	7950	7950	7950	30
298	20241120	151400	270352090	7980	7980	7980	7980	0
299	20241120	151300	270352090	7980	7980	7980	7980	0
300	20241120	151200	270352090	7980	7980	7980	7980	3
301	20241120	151100	270328150	7990	7990	7990	7990	0
302	20241120	151000	270328150	7990	7990	7990	7990	0
303	20241120	150900	270328150	7990	7990	7990	7990	0
304	20241120	150800	270328150	7990	7990	7990	7990	0
305	20241120	150700	270328150	7990	7930	7990	7930	23
306	20241120	150600	270145100	7990	7990	7990	7990	0
307	20241120	150500	270145100	7990	7990	7990	7990	0
308	20241120	150400	270145100	7990	7990	7990	7990	0
309	20241120	150300	270145100	7990	7990	7990	7990	0
310	20241120	150200	270145100	7990	7990	7990	7990	0
311	20241120	150100	270145100	7990	7990	7990	7990	0
312	20241120	150000	270145100	7990	7980	7990	7980	5
313	20241120	145900	270105180	7980	7980	7980	7980	65
314	20241120	145800	269586480	7980	7980	7980	7980	1
315	20241120	145700	269578500	7930	7970	7980	7930	44
316	20241120	145600	269228050	7970	7970	7970	7970	17
317	20241120	145500	269092560	7990	7990	7990	7990	0
318	20241120	145400	269092560	7990	7990	7990	7990	0
319	20241120	145300	269092560	7990	7990	7990	7990	0
320	20241120	145200	269092560	7990	7990	7990	7990	0
321	20241120	145100	269092560	7990	7990	7990	7990	0
322	20241120	145000	269092560	7990	7990	7990	7990	0
323	20241120	144900	269092560	7990	7990	7990	7990	0
324	20241120	144800	269092560	7990	7990	7990	7990	0
325	20241120	144700	269092560	7990	7990	7990	7990	0
326	20241120	144600	269092560	7990	7990	7990	7990	0
327	20241120	144500	269092560	7990	7930	7990	7900	437
328	20241120	144400	265636090	8000	8000	8000	8000	0
329	20241120	144300	265636090	8000	8000	8000	8000	0
330	20241120	144200	265636090	8000	8000	8000	8000	0
331	20241120	144100	265636090	8000	8000	8000	8000	0
332	20241120	144000	265636090	8000	8000	8000	8000	0
333	20241120	143900	265636090	8000	8000	8000	8000	0
334	20241120	143800	265636090	8000	8000	8000	8000	2
335	20241120	143700	265620090	8000	8000	8000	8000	0
336	20241120	143600	265620090	8000	8000	8000	8000	20
337	20241120	143500	265460090	8010	8010	8010	8010	0
338	20241120	143400	265460090	8010	8010	8010	8010	0
339	20241120	143300	265460090	8010	7930	8010	7930	5001
340	20241120	143200	225516050	7930	7930	7930	7930	3
341	20241120	143100	225492260	7930	7930	7930	7930	0
342	20241120	143000	225492260	7930	7930	7930	7930	0
343	20241120	142900	225492260	7930	7930	7930	7930	0
344	20241120	142800	225492260	7930	7930	7930	7930	0
345	20241120	142700	225492260	7930	7930	7930	7930	0
346	20241120	142600	225492260	7930	7930	7930	7930	0
347	20241120	142500	225492260	7930	7930	7930	7930	91
348	20241120	142400	224770630	7930	7930	7930	7930	0
349	20241120	142300	224770630	7930	7930	7930	7930	0
350	20241120	142200	224770630	7930	7930	7930	7930	0
351	20241120	142100	224770630	7930	7930	7930	7930	0
352	20241120	142000	224770630	7930	7930	7930	7930	0
353	20241120	141900	224770630	7930	7930	7930	7930	0
354	20241120	141800	224770630	7930	7930	7930	7930	0
355	20241120	141700	224770630	7930	7930	7930	7930	0
356	20241120	141600	224770630	7930	7930	7930	7930	0
357	20241120	141500	224770630	7930	7930	7930	7930	0
358	20241120	141400	224770630	7930	7930	7930	7930	0
359	20241120	141300	224770630	7930	7930	7930	7930	0
360	20241120	141200	224770630	7930	7930	7930	7930	0
361	20241120	141100	224770630	7930	7930	7930	7930	0
362	20241120	141000	224770630	7930	7930	7930	7930	0
363	20241120	140900	224770630	7930	7930	7930	7930	0
364	20241120	140800	224770630	7930	7930	7930	7930	4
365	20241120	140700	224738910	7930	7930	7930	7930	0
366	20241120	140600	224738910	7930	7930	7930	7930	1
367	20241120	140500	224730980	7930	7930	7930	7930	0
368	20241120	140400	224730980	7930	7930	7930	7930	0
369	20241120	140300	224730980	7930	7910	7930	7900	58
370	20241120	140200	224272190	7930	7930	7930	7930	0
371	20241120	140100	224272190	7930	7930	7930	7930	0
372	20241120	140000	224272190	7930	7930	7930	7930	0
373	20241120	135900	224272190	7930	7930	7930	7930	0
374	20241120	135800	224272190	7930	7930	7930	7930	0
375	20241120	135700	224272190	7930	7930	7930	7930	0
376	20241120	135600	224272190	7930	7930	7930	7930	0
377	20241120	135500	224272190	7930	7930	7930	7930	0
378	20241120	135400	224272190	7930	7930	7930	7930	0
379	20241120	135300	224272190	7930	7930	7930	7930	0
380	20241120	135200	224272190	7930	7930	7930	7930	10
381	20241120	135100	224192890	7930	7930	7930	7930	0
382	20241120	135000	224192890	7930	7930	7930	7930	0
383	20241120	134900	224192890	7930	7930	7930	7930	0
384	20241120	134800	224192890	7930	7880	7930	7860	335
385	20241120	134700	221557910	7880	7880	7880	7880	1
386	20241120	134600	221550030	7930	7930	7930	7930	0
387	20241120	134500	221550030	7930	7930	7930	7930	0
388	20241120	134400	221550030	7930	7930	7930	7930	0
389	20241120	134300	221550030	7930	7930	7930	7930	13
390	20241120	134200	221446940	7930	7930	7930	7930	0
391	20241120	134100	221446940	7930	7930	7930	7930	0
392	20241120	134000	221446940	7930	7930	7930	7930	0
393	20241120	133900	221446940	7930	7930	7930	7930	0
394	20241120	133800	221446940	7930	7930	7930	7930	0
395	20241120	133700	221446940	7930	7930	7930	7930	0
396	20241120	133600	221446940	7930	7930	7930	7930	0
397	20241120	133500	221446940	7930	7930	7930	7930	1
398	20241120	133400	221439010	7890	7910	7910	7890	17
399	20241120	133300	221304790	7920	7920	7920	7920	0
400	20241120	133200	221304790	7920	7920	7920	7920	2
401	20241120	133100	221288950	7930	7930	7930	7930	0
402	20241120	133000	221288950	7930	7930	7930	7930	12
403	20241120	132900	221193790	7930	7930	7930	7930	6
404	20241120	132800	221146210	7930	7930	7930	7930	0
405	20241120	132700	221146210	7930	7930	7930	7930	0
406	20241120	132600	221146210	7930	7930	7930	7930	0
407	20241120	132500	221146210	7930	7930	7930	7930	0
408	20241120	132400	221146210	7930	7930	7930	7930	0
409	20241120	132300	221146210	7930	7930	7930	7930	0
410	20241120	132200	221146210	7930	7930	7930	7930	0
411	20241120	132100	221146210	7930	7930	7930	7930	15
412	20241120	132000	221027260	7940	7940	7940	7940	0
413	20241120	131900	221027260	7940	7940	7940	7940	0
414	20241120	131800	221027260	7940	7940	7940	7940	1
415	20241120	131700	221019320	7940	7940	7940	7940	1
416	20241120	131600	221011380	7940	7940	7940	7940	0
417	20241120	131500	221011380	7940	7940	7940	7940	0
418	20241120	131400	221011380	7940	7940	7940	7940	0
419	20241120	131300	221011380	7940	7940	7940	7940	0
420	20241120	131200	221011380	7940	7940	7940	7940	1
421	20241120	131100	221003440	7900	7920	7920	7900	51
422	20241120	131000	220600420	7930	7930	7930	7930	0
423	20241120	130900	220600420	7930	7930	7930	7930	0
424	20241120	130800	220600420	7930	7930	7930	7930	0
425	20241120	130700	220600420	7930	7930	7930	7930	0
426	20241120	130600	220600420	7930	7930	7930	7930	0
427	20241120	130500	220600420	7930	7930	7930	7930	0
428	20241120	130400	220600420	7930	7930	7930	7930	0
429	20241120	130300	220600420	7930	7930	7930	7930	0
430	20241120	130200	220600420	7930	7930	7930	7930	0
431	20241120	130100	220600420	7930	7930	7930	7930	0
432	20241120	130000	220600420	7930	7930	7930	7930	1143
433	20241120	125900	211536430	7910	7910	7910	7910	0
434	20241120	125800	211536430	7910	7910	7910	7910	0
435	20241120	125700	211536430	7910	7910	7910	7910	0
436	20241120	125600	211536430	7910	7920	7920	7910	205
437	20241120	125500	209912880	7920	7920	7920	7920	0
438	20241120	125400	209912880	7920	7920	7920	7920	0
439	20241120	125300	209912880	7920	7920	7920	7920	0
440	20241120	125200	209912880	7920	7920	7920	7920	0
441	20241120	125100	209912880	7920	7920	7920	7920	0
442	20241120	125000	209912880	7920	7920	7920	7920	0
443	20241120	124900	209912880	7920	7920	7920	7920	0
444	20241120	124800	209912880	7920	7920	7920	7920	0
445	20241120	124700	209912880	7920	7920	7920	7920	1
446	20241120	124600	209904960	7920	7920	7920	7920	0
447	20241120	124500	209904960	7920	7920	7920	7920	0
448	20241120	124400	209904960	7920	7920	7920	7920	1
449	20241120	124300	209897040	7930	7930	7930	7930	0
450	20241120	124200	209897040	7930	7930	7930	7930	0
451	20241120	124100	209897040	7930	7930	7930	7930	0
452	20241120	124000	209897040	7930	7930	7930	7930	0
453	20241120	123900	209897040	7930	7930	7930	7930	0
454	20241120	123800	209897040	7930	7930	7930	7930	0
455	20241120	123700	209897040	7930	7930	7930	7930	0
456	20241120	123600	209897040	7930	7930	7930	7930	0
457	20241120	123500	209897040	7930	7930	7930	7930	0
458	20241120	123400	209897040	7930	7930	7930	7930	0
459	20241120	123300	209897040	7930	7930	7930	7930	0
460	20241120	123200	209897040	7930	7930	7930	7930	1
461	20241120	123100	209889110	7930	7930	7930	7930	1
462	20241120	123000	209881180	7920	7920	7920	7920	0
463	20241120	122900	209881180	7920	7920	7920	7920	2
464	20241120	122800	209865340	7920	7920	7920	7920	2
465	20241120	122700	209849500	7930	7930	7930	7930	1
466	20241120	122600	209841570	7920	7920	7920	7920	23
467	20241120	122500	209659410	7920	7920	7920	7920	0
468	20241120	122400	209659410	7920	7920	7920	7920	177
469	20241120	122300	208257570	7910	7910	7910	7910	191
470	20241120	122200	206746760	7910	7910	7910	7910	1
471	20241120	122100	206738850	7910	7910	7910	7910	111
472	20241120	122000	205860840	7910	7910	7910	7910	106
473	20241120	121900	205022380	7910	7910	7910	7910	240
474	20241120	121800	203123980	7910	7910	7910	7910	12
475	20241120	121700	203029060	7910	7910	7910	7910	2
476	20241120	121600	203013240	7910	7910	7910	7910	8
477	20241120	121500	202949960	7910	7910	7910	7910	0
478	20241120	121400	202949960	7910	7910	7910	7910	1
479	20241120	121300	202942050	7890	7900	7900	7890	176
480	20241120	121200	201551920	7890	7900	7900	7890	22
481	20241120	121100	201378140	7900	7900	7900	7900	0
482	20241120	121000	201378140	7900	7900	7900	7900	0
483	20241120	120900	201378140	7900	7900	7900	7900	0
484	20241120	120800	201378140	7900	7900	7900	7900	1
485	20241120	120700	201370240	7900	7900	7900	7900	0
486	20241120	120600	201370240	7900	7900	7900	7900	0
487	20241120	120500	201370240	7900	7900	7900	7900	1
488	20241120	120400	201362340	7900	7900	7900	7900	1
489	20241120	120300	201354440	7900	7900	7900	7900	1
490	20241120	120200	201346540	7880	7880	7880	7880	0
491	20241120	120100	201346540	7880	7870	7880	7870	2
492	20241120	120000	201330790	7900	7900	7900	7900	0
493	20241120	115900	201330790	7900	7900	7900	7900	0
494	20241120	115800	201330790	7900	7900	7900	7900	0
495	20241120	115700	201330790	7900	7900	7900	7900	0
496	20241120	115600	201330790	7900	7900	7900	7900	0
497	20241120	115500	201330790	7900	7900	7900	7900	0
498	20241120	115400	201330790	7900	7900	7900	7900	0
499	20241120	115300	201330790	7900	7900	7900	7900	0
500	20241120	115200	201330790	7900	7900	7900	7900	0
501	20241120	115100	201330790	7900	7880	7900	7880	300
502	20241120	115000	198962630	7880	7880	7880	7880	0
503	20241120	114900	198962630	7880	7880	7880	7880	1
504	20241120	114800	198954750	7880	7880	7880	7880	0
505	20241120	114700	198954750	7880	7880	7880	7880	0
506	20241120	114600	198954750	7880	7880	7880	7880	0
507	20241120	114500	198954750	7880	7880	7880	7880	0
508	20241120	114400	198954750	7880	7880	7880	7880	1
509	20241120	114300	198946870	7880	7880	7880	7880	0
510	20241120	114200	198946870	7880	7880	7880	7880	0
511	20241120	114100	198946870	7880	7880	7880	7880	1
512	20241120	114000	198938990	7880	7880	7880	7880	1
513	20241120	113900	198931110	7880	7880	7880	7880	0
514	20241120	113800	198931110	7880	7880	7880	7880	1
515	20241120	113700	198923230	7880	7870	7880	7870	32
516	20241120	113600	198671170	7830	7890	7890	7820	10040
517	20241120	113500	120043240	7890	7900	7900	7890	10
518	20241120	113400	119964320	7880	7880	7880	7880	44
519	20241120	113300	119617600	7900	7900	7900	7900	4
520	20241120	113200	119586000	7900	7900	7900	7900	1
521	20241120	113100	119578100	7880	7900	7900	7880	2
522	20241120	113000	119562320	7900	7900	7900	7900	0
523	20241120	112900	119562320	7900	7900	7900	7900	0
524	20241120	112800	119562320	7900	7900	7900	7900	0
525	20241120	112700	119562320	7900	7900	7900	7900	1
526	20241120	112600	119554420	7900	7900	7900	7900	1
527	20241120	112500	119546520	7900	7900	7900	7900	1
528	20241120	112400	119538620	7880	7880	7880	7880	17
529	20241120	112300	119404660	7880	7880	7880	7880	0
530	20241120	112200	119404660	7880	7880	7880	7880	0
531	20241120	112100	119404660	7880	7880	7880	7880	0
532	20241120	112000	119404660	7880	7890	7890	7880	1003
533	20241120	111900	111500990	7900	7900	7900	7900	7
534	20241120	111800	111445690	7900	7900	7900	7900	2
535	20241120	111700	111429890	7900	7900	7900	7900	0
536	20241120	111600	111429890	7900	7900	7900	7900	0
537	20241120	111500	111429890	7900	7900	7900	7900	0
538	20241120	111400	111429890	7900	7900	7900	7900	0
539	20241120	111300	111429890	7900	7900	7900	7900	0
540	20241120	111200	111429890	7900	7900	7900	7900	0
541	20241120	111100	111429890	7900	7900	7900	7900	0
542	20241120	111000	111429890	7900	7900	7900	7900	0
543	20241120	110900	111429890	7900	7900	7900	7900	1
544	20241120	110800	111421990	7900	7900	7900	7900	1
545	20241120	110700	111414090	7900	7900	7900	7900	0
546	20241120	110600	111414090	7900	7900	7900	7900	0
547	20241120	110500	111414090	7900	7900	7900	7900	1
548	20241120	110400	111406190	7890	7890	7890	7890	588
549	20241120	110300	106766870	7890	7890	7890	7890	0
550	20241120	110200	106766870	7890	7890	7890	7890	0
551	20241120	110100	106766870	7890	7890	7890	7890	0
552	20241120	110000	106766870	7890	7890	7890	7890	0
553	20241120	105900	106766870	7890	7890	7890	7890	4
554	20241120	105800	106735310	7890	7890	7890	7890	0
555	20241120	105700	106735310	7890	7890	7890	7890	0
556	20241120	105600	106735310	7890	7890	7890	7890	6
557	20241120	105500	106687970	7890	7890	7890	7890	0
558	20241120	105400	106687970	7890	7890	7890	7890	0
559	20241120	105300	106687970	7890	7890	7890	7890	0
560	20241120	105200	106687970	7890	7890	7890	7890	0
561	20241120	105100	106687970	7890	7880	7890	7880	32
562	20241120	105000	106435510	7890	7890	7890	7890	0
563	20241120	104900	106435510	7890	7890	7890	7890	0
564	20241120	104800	106435510	7890	7880	7890	7880	6
565	20241120	104700	106388220	7880	7880	7900	7880	6
566	20241120	104600	106340920	7900	7900	7900	7900	1
567	20241120	104500	106333020	7840	7840	7840	7840	660
568	20241120	104400	101158620	7840	7890	7890	7840	1558
569	20241120	104300	88925110	7890	7890	7890	7890	47
570	20241120	104200	88554280	7870	7870	7870	7870	0
571	20241120	104100	88554280	7870	7870	7870	7870	139
572	20241120	104000	87460350	7870	7870	7870	7870	0
573	20241120	103900	87460350	7870	7870	7870	7870	0
574	20241120	103800	87460350	7870	7870	7870	7870	0
575	20241120	103700	87460350	7870	7870	7870	7870	0
576	20241120	103600	87460350	7870	7870	7870	7870	0
577	20241120	103500	87460350	7870	7880	7880	7870	469
578	20241120	103400	83768790	7890	7890	7890	7890	21
579	20241120	103300	83603100	7890	7890	7890	7890	0
580	20241120	103200	83603100	7890	7890	7890	7890	149
581	20241120	103100	82427490	7890	7890	7890	7890	20
582	20241120	103000	82269690	7890	7890	7890	7890	0
583	20241120	102900	82269690	7890	7890	7890	7890	0
584	20241120	102800	82269690	7890	7890	7890	7890	0
585	20241120	102700	82269690	7890	7890	7890	7890	0
586	20241120	102600	82269690	7890	7890	7890	7890	10
587	20241120	102500	82190790	7890	7890	7890	7890	1
588	20241120	102400	82182900	7890	7890	7890	7890	0
589	20241120	102300	82182900	7890	7890	7890	7890	0
590	20241120	102200	82182900	7890	7890	7890	7890	1
591	20241120	102100	82175010	7890	7890	7890	7890	180
592	20241120	102000	80754810	7890	7890	7890	7890	1
593	20241120	101900	80746920	7880	7880	7880	7880	0
594	20241120	101800	80746920	7880	7890	7890	7880	129
595	20241120	101700	79729240	7900	7900	7900	7900	1
596	20241120	101600	79721340	7890	7890	7890	7890	0
597	20241120	101500	79721340	7890	7890	7890	7890	1
598	20241120	101400	79713450	7940	7940	7940	7940	0
599	20241120	101300	79713450	7940	7940	7940	7940	0
600	20241120	101200	79713450	7940	7940	7940	7940	0
601	20241120	101100	79713450	7940	7940	7940	7940	0
602	20241120	101000	79713450	7940	7940	7940	7940	0
603	20241120	100900	79713450	7940	7940	7940	7940	0
604	20241120	100800	79713450	7940	7940	7940	7940	0
605	20241120	100700	79713450	7940	7940	7940	7940	0
606	20241120	100600	79713450	7940	7940	7940	7940	0
607	20241120	100500	79713450	7940	7940	7940	7940	0
608	20241120	100400	79713450	7940	7940	7940	7940	1
609	20241120	100300	79705510	7940	7940	7940	7940	0
610	20241120	100200	79705510	7940	7940	7940	7940	0
611	20241120	100100	79705510	7940	7940	7940	7940	1
612	20241120	100000	79697570	7940	7930	7940	7930	291
613	20241120	095900	77389930	7930	7920	7930	7920	91
614	20241120	095800	76668800	7890	7890	7890	7890	34
615	20241120	095700	76400540	7870	7870	7870	7870	5
616	20241120	095600	76361190	7910	7910	7910	7910	1
617	20241120	095500	76353280	7870	7910	7910	7870	10
618	20241120	095400	76274220	7910	7910	7910	7870	514
619	20241120	095300	72228150	7910	7910	7910	7910	0
620	20241120	095200	72228150	7910	7910	7910	7910	2
621	20241120	095100	72212330	7910	7880	7910	7870	495
622	20241120	095000	68313070	7880	7910	7910	7880	123
623	20241120	094900	67342840	7950	7950	7950	7950	0
624	20241120	094800	67342840	7950	7950	7950	7950	0
625	20241120	094700	67342840	7950	7950	7950	7950	0
626	20241120	094600	67342840	7950	7950	7950	7950	0
627	20241120	094500	67342840	7950	7950	7950	7950	1
628	20241120	094400	67334890	7930	7930	7930	7930	168
629	20241120	094300	66002650	7930	7930	7930	7930	1
630	20241120	094200	65994720	7870	7870	7870	7870	221
631	20241120	094100	64255450	7940	7940	7940	7940	0
632	20241120	094000	64255450	7940	7950	7950	7920	42
633	20241120	093900	63922760	7850	7960	7960	7850	2987
634	20241120	093800	40449650	8000	8000	8000	8000	1
635	20241120	093700	40441650	7960	7960	7960	7960	17
636	20241120	093600	40306330	8000	8000	8000	8000	0
637	20241120	093500	40306330	8000	8000	8000	8000	357
638	20241120	093400	37450330	8000	7990	8000	7990	4
639	20241120	093300	37418360	8000	7950	8000	7940	14
640	20241120	093200	37307070	8000	8000	8000	8000	0
641	20241120	093100	37307070	8000	7990	8000	7990	2
642	20241120	093000	37291080	7990	7990	7990	7990	0
643	20241120	092900	37291080	7990	7990	7990	7990	0
644	20241120	092800	37291080	7990	7990	7990	7990	312
645	20241120	092700	34798200	8000	8000	8000	8000	1
646	20241120	092600	34790200	7950	7950	7950	7950	386
647	20241120	092500	31721500	7950	7950	7950	7950	117
648	20241120	092400	30791350	8000	8000	8000	8000	1
649	20241120	092300	30783350	7990	7990	7990	7990	3
650	20241120	092200	30759380	7990	7990	7990	7990	30
651	20241120	092100	30519680	8000	8000	8000	8000	0
652	20241120	092000	30519680	8000	8000	8000	8000	0
653	20241120	091900	30519680	8000	8000	8000	8000	0
654	20241120	091800	30519680	8000	8000	8000	8000	0
655	20241120	091700	30519680	8000	8000	8000	8000	0
656	20241120	091600	30519680	8000	7960	8000	7960	21
657	20241120	091500	30351900	7940	7940	7940	7940	1
658	20241120	091400	30343960	7990	7990	7990	7990	18
659	20241120	091300	30200140	8000	8000	8000	8000	10
660	20241120	091200	30120140	8030	7970	8030	7970	101
661	20241120	091100	29313970	7970	7970	7970	7970	0
662	20241120	091000	29313970	7970	7980	7980	7970	2
663	20241120	090900	29298020	7920	7940	7980	7920	123
664	20241120	090800	28320680	7960	7960	7960	7960	3
665	20241120	090700	28296800	7900	7900	7900	7900	1355
666	20241120	090600	17592300	7900	7910	7980	7820	1626
667	20241120	090500	4869570	7910	7910	7910	7910	72
668	20241120	090400	4300050	7980	7980	7980	7980	12
669	20241120	090300	4204290	7980	7980	7980	7980	0
670	20241120	090200	4204290	7980	7980	7980	7980	1
671	20241120	090100	4196310	7980	7990	7990	7980	2
672	20241120	090000	4180340	8000	8000	8000	7920	523