KissMeData/417860/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212700	24324680	9150	9000	9150	9000	159
3	20241120	212600	24324680	9150	9150	9150	9150	0
4	20241120	212500	24324680	9150	9150	9150	9150	0
5	20241120	212400	24324680	9150	9150	9150	9150	0
6	20241120	212300	24324680	9150	9150	9150	9150	0
7	20241120	212200	24324680	9150	9150	9150	9150	0
8	20241120	212100	24324680	9150	9150	9150	9150	0
9	20241120	212000	24324680	9150	9150	9150	9150	0
10	20241120	211900	24324680	9150	9150	9150	9150	0
11	20241120	211800	24324680	9150	9150	9150	9150	0
12	20241120	211700	24324680	9150	9150	9150	9150	0
13	20241120	211600	24324680	9150	9150	9150	9150	0
14	20241120	211500	24324680	9150	9150	9150	9150	0
15	20241120	211400	24324680	9150	9150	9150	9150	0
16	20241120	211300	24324680	9150	9150	9150	9150	0
17	20241120	211200	24324680	9150	9150	9150	9150	0
18	20241120	211100	24324680	9150	9150	9150	9150	0
19	20241120	211000	24324680	9150	9150	9150	9150	0
20	20241120	210900	24324680	9150	9150	9150	9150	0
21	20241120	210800	24324680	9150	9150	9150	9150	0
22	20241120	210700	24324680	9150	9150	9150	9150	0
23	20241120	210600	24324680	9150	9150	9150	9150	0
24	20241120	210500	24324680	9150	9150	9150	9150	0
25	20241120	210400	24324680	9150	9150	9150	9150	0
26	20241120	210300	24324680	9150	9150	9150	9150	0
27	20241120	210200	24324680	9150	9150	9150	9150	0
28	20241120	210100	24324680	9150	9150	9150	9150	0
29	20241120	210000	24324680	9150	9150	9150	9150	0
30	20241120	205900	24324680	9150	9150	9150	9150	0
31	20241120	205800	24324680	9150	9150	9150	9150	0
32	20241120	205700	24324680	9150	9000	9150	9000	159
33	20241120	205600	24324680	9150	9150	9150	9150	0
34	20241120	205500	24324680	9150	9150	9150	9150	0
35	20241120	205400	24324680	9150	9150	9150	9150	0
36	20241120	205300	24324680	9150	9150	9150	9150	0
37	20241120	205200	24324680	9150	9150	9150	9150	0
38	20241120	205100	24324680	9150	9150	9150	9150	0
39	20241120	205000	24324680	9150	9150	9150	9150	0
40	20241120	204900	24324680	9150	9150	9150	9150	0
41	20241120	204800	24324680	9150	9150	9150	9150	0
42	20241120	204700	24324680	9150	9150	9150	9150	0
43	20241120	204600	24324680	9150	9150	9150	9150	0
44	20241120	204500	24324680	9150	9150	9150	9150	0
45	20241120	204400	24324680	9150	9150	9150	9150	0
46	20241120	204300	24324680	9150	9150	9150	9150	0
47	20241120	204200	24324680	9150	9150	9150	9150	0
48	20241120	204100	24324680	9150	9150	9150	9150	0
49	20241120	204000	24324680	9150	9150	9150	9150	0
50	20241120	203900	24324680	9150	9150	9150	9150	0
51	20241120	203800	24324680	9150	9150	9150	9150	0
52	20241120	203700	24324680	9150	9150	9150	9150	0
53	20241120	203600	24324680	9150	9150	9150	9150	0
54	20241120	203500	24324680	9150	9150	9150	9150	0
55	20241120	203400	24324680	9150	9150	9150	9150	0
56	20241120	203300	24324680	9150	9150	9150	9150	0
57	20241120	203200	24324680	9150	9150	9150	9150	0
58	20241120	203100	24324680	9150	9150	9150	9150	0
59	20241120	203000	24324680	9150	9150	9150	9150	0
60	20241120	202900	24324680	9150	9150	9150	9150	0
61	20241120	202800	24324680	9150	9150	9150	9150	0
62	20241120	202700	24324680	9150	9000	9150	9000	159
63	20241120	202600	24324680	9150	9150	9150	9150	0
64	20241120	202500	24324680	9150	9150	9150	9150	0
65	20241120	202400	24324680	9150	9150	9150	9150	0
66	20241120	202300	24324680	9150	9150	9150	9150	0
67	20241120	202200	24324680	9150	9150	9150	9150	0
68	20241120	202100	24324680	9150	9150	9150	9150	0
69	20241120	202000	24324680	9150	9150	9150	9150	0
70	20241120	201900	24324680	9150	9150	9150	9150	0
71	20241120	201800	24324680	9150	9150	9150	9150	0
72	20241120	201700	24324680	9150	9150	9150	9150	0
73	20241120	201600	24324680	9150	9150	9150	9150	0
74	20241120	201500	24324680	9150	9150	9150	9150	0
75	20241120	201400	24324680	9150	9150	9150	9150	0
76	20241120	201300	24324680	9150	9150	9150	9150	0
77	20241120	201200	24324680	9150	9150	9150	9150	0
78	20241120	201100	24324680	9150	9150	9150	9150	0
79	20241120	201000	24324680	9150	9150	9150	9150	0
80	20241120	200900	24324680	9150	9150	9150	9150	0
81	20241120	200800	24324680	9150	9150	9150	9150	0
82	20241120	200700	24324680	9150	9150	9150	9150	0
83	20241120	200600	24324680	9150	9150	9150	9150	0
84	20241120	200500	24324680	9150	9150	9150	9150	0
85	20241120	200400	24324680	9150	9150	9150	9150	0
86	20241120	200300	24324680	9150	9150	9150	9150	0
87	20241120	200200	24324680	9150	9150	9150	9150	0
88	20241120	200100	24324680	9150	9150	9150	9150	0
89	20241120	200000	24324680	9150	9150	9150	9150	0
90	20241120	195900	24324680	9150	9150	9150	9150	0
91	20241120	195800	24324680	9150	9150	9150	9150	0
92	20241120	195700	24324680	9150	9000	9150	9000	159
93	20241120	195600	24324680	9150	9150	9150	9150	0
94	20241120	195500	24324680	9150	9150	9150	9150	0
95	20241120	195400	24324680	9150	9150	9150	9150	0
96	20241120	195300	24324680	9150	9150	9150	9150	0
97	20241120	195200	24324680	9150	9150	9150	9150	0
98	20241120	195100	24324680	9150	9150	9150	9150	0
99	20241120	195000	24324680	9150	9150	9150	9150	0
100	20241120	194900	24324680	9150	9150	9150	9150	0
101	20241120	194800	24324680	9150	9150	9150	9150	0
102	20241120	194700	24324680	9150	9150	9150	9150	0
103	20241120	194600	24324680	9150	9150	9150	9150	0
104	20241120	194500	24324680	9150	9150	9150	9150	0
105	20241120	194400	24324680	9150	9150	9150	9150	0
106	20241120	194300	24324680	9150	9150	9150	9150	0
107	20241120	194200	24324680	9150	9150	9150	9150	0
108	20241120	194100	24324680	9150	9150	9150	9150	0
109	20241120	194000	24324680	9150	9150	9150	9150	0
110	20241120	193900	24324680	9150	9150	9150	9150	0
111	20241120	193800	24324680	9150	9150	9150	9150	0
112	20241120	193700	24324680	9150	9150	9150	9150	0
113	20241120	193600	24324680	9150	9150	9150	9150	0
114	20241120	193500	24324680	9150	9150	9150	9150	0
115	20241120	193400	24324680	9150	9150	9150	9150	0
116	20241120	193300	24324680	9150	9150	9150	9150	0
117	20241120	193200	24324680	9150	9150	9150	9150	0
118	20241120	193100	24324680	9150	9150	9150	9150	0
119	20241120	193000	24324680	9150	9150	9150	9150	0
120	20241120	192900	24324680	9150	9150	9150	9150	0
121	20241120	192800	24324680	9150	9150	9150	9150	0
122	20241120	192700	24324680	9150	9000	9150	9000	159
123	20241120	192600	24324680	9150	9150	9150	9150	0
124	20241120	192500	24324680	9150	9150	9150	9150	0
125	20241120	192400	24324680	9150	9150	9150	9150	0
126	20241120	192300	24324680	9150	9150	9150	9150	0
127	20241120	192200	24324680	9150	9150	9150	9150	0
128	20241120	192100	24324680	9150	9150	9150	9150	0
129	20241120	192000	24324680	9150	9150	9150	9150	0
130	20241120	191900	24324680	9150	9150	9150	9150	0
131	20241120	191800	24324680	9150	9150	9150	9150	0
132	20241120	191700	24324680	9150	9150	9150	9150	0
133	20241120	191600	24324680	9150	9150	9150	9150	0
134	20241120	191500	24324680	9150	9150	9150	9150	0
135	20241120	191400	24324680	9150	9150	9150	9150	0
136	20241120	191300	24324680	9150	9150	9150	9150	0
137	20241120	191200	24324680	9150	9150	9150	9150	0
138	20241120	191100	24324680	9150	9150	9150	9150	0
139	20241120	191000	24324680	9150	9150	9150	9150	0
140	20241120	190900	24324680	9150	9150	9150	9150	0
141	20241120	190800	24324680	9150	9150	9150	9150	0
142	20241120	190700	24324680	9150	9150	9150	9150	0
143	20241120	190600	24324680	9150	9150	9150	9150	0
144	20241120	190500	24324680	9150	9150	9150	9150	0
145	20241120	190400	24324680	9150	9150	9150	9150	0
146	20241120	190300	24324680	9150	9150	9150	9150	0
147	20241120	190200	24324680	9150	9150	9150	9150	0
148	20241120	190100	24324680	9150	9150	9150	9150	0
149	20241120	190000	24324680	9150	9150	9150	9150	0
150	20241120	185900	24324680	9150	9150	9150	9150	0
151	20241120	185800	24324680	9150	9150	9150	9150	0
152	20241120	185700	24324680	9150	9000	9150	9000	159
153	20241120	185600	24324680	9150	9150	9150	9150	0
154	20241120	185500	24324680	9150	9150	9150	9150	0
155	20241120	185400	24324680	9150	9150	9150	9150	0
156	20241120	185300	24324680	9150	9150	9150	9150	0
157	20241120	185200	24324680	9150	9150	9150	9150	0
158	20241120	185100	24324680	9150	9150	9150	9150	0
159	20241120	185000	24324680	9150	9150	9150	9150	0
160	20241120	184900	24324680	9150	9150	9150	9150	0
161	20241120	184800	24324680	9150	9150	9150	9150	0
162	20241120	184700	24324680	9150	9150	9150	9150	0
163	20241120	184600	24324680	9150	9150	9150	9150	0
164	20241120	184500	24324680	9150	9150	9150	9150	0
165	20241120	184400	24324680	9150	9150	9150	9150	0
166	20241120	184300	24324680	9150	9150	9150	9150	0
167	20241120	184200	24324680	9150	9150	9150	9150	0
168	20241120	184100	24324680	9150	9150	9150	9150	0
169	20241120	184000	24324680	9150	9150	9150	9150	0
170	20241120	183900	24324680	9150	9150	9150	9150	0
171	20241120	183800	24324680	9150	9150	9150	9150	0
172	20241120	183700	24324680	9150	9150	9150	9150	0
173	20241120	183600	24324680	9150	9150	9150	9150	0
174	20241120	183500	24324680	9150	9150	9150	9150	0
175	20241120	183400	24324680	9150	9150	9150	9150	0
176	20241120	183300	24324680	9150	9150	9150	9150	0
177	20241120	183200	24324680	9150	9150	9150	9150	0
178	20241120	183100	24324680	9150	9150	9150	9150	0
179	20241120	183000	24324680	9150	9150	9150	9150	0
180	20241120	182900	24324680	9150	9150	9150	9150	0
181	20241120	182800	24324680	9150	9150	9150	9150	0
182	20241120	182700	24324680	9150	9000	9150	9000	159
183	20241120	182600	24324680	9150	9150	9150	9150	0
184	20241120	182500	24324680	9150	9150	9150	9150	0
185	20241120	182400	24324680	9150	9150	9150	9150	0
186	20241120	182300	24324680	9150	9150	9150	9150	0
187	20241120	182200	24324680	9150	9150	9150	9150	0
188	20241120	182100	24324680	9150	9150	9150	9150	0
189	20241120	182000	24324680	9150	9150	9150	9150	0
190	20241120	181900	24324680	9150	9150	9150	9150	0
191	20241120	181800	24324680	9150	9150	9150	9150	0
192	20241120	181700	24324680	9150	9150	9150	9150	0
193	20241120	181600	24324680	9150	9150	9150	9150	0
194	20241120	181500	24324680	9150	9150	9150	9150	0
195	20241120	181400	24324680	9150	9150	9150	9150	0
196	20241120	181300	24324680	9150	9150	9150	9150	0
197	20241120	181200	24324680	9150	9150	9150	9150	0
198	20241120	181100	24324680	9150	9150	9150	9150	0
199	20241120	181000	24324680	9150	9150	9150	9150	0
200	20241120	180900	24324680	9150	9150	9150	9150	0
201	20241120	180800	24324680	9150	9150	9150	9150	0
202	20241120	180700	24324680	9150	9150	9150	9150	0
203	20241120	180600	24324680	9150	9150	9150	9150	0
204	20241120	180500	24324680	9150	9150	9150	9150	0
205	20241120	180400	24324680	9150	9150	9150	9150	0
206	20241120	180300	24324680	9150	9150	9150	9150	0
207	20241120	180200	24324680	9150	9150	9150	9150	0
208	20241120	180100	24324680	9150	9150	9150	9150	0
209	20241120	180000	24324680	9150	9150	9150	9150	0
210	20241120	175900	24324680	9150	9150	9150	9150	0
211	20241120	175800	24324680	9150	9150	9150	9150	0
212	20241120	175700	24324680	9150	9000	9150	9000	159
213	20241120	175600	24324680	9150	9150	9150	9150	0
214	20241120	175500	24324680	9150	9150	9150	9150	0
215	20241120	175400	24324680	9150	9150	9150	9150	0
216	20241120	175300	24324680	9150	9150	9150	9150	0
217	20241120	175200	24324680	9150	9150	9150	9150	0
218	20241120	175100	24324680	9150	9150	9150	9150	0
219	20241120	175000	24324680	9150	9150	9150	9150	0
220	20241120	174900	24324680	9150	9150	9150	9150	0
221	20241120	174800	24324680	9150	9150	9150	9150	0
222	20241120	174700	24324680	9150	9150	9150	9150	0
223	20241120	174600	24324680	9150	9150	9150	9150	0
224	20241120	174500	24324680	9150	9150	9150	9150	0
225	20241120	174400	24324680	9150	9150	9150	9150	0
226	20241120	174300	24324680	9150	9150	9150	9150	0
227	20241120	174200	24324680	9150	9150	9150	9150	0
228	20241120	174100	24324680	9150	9150	9150	9150	0
229	20241120	174000	24324680	9150	9150	9150	9150	0
230	20241120	173900	24324680	9150	9150	9150	9150	0
231	20241120	173800	24324680	9150	9150	9150	9150	0
232	20241120	173700	24324680	9150	9150	9150	9150	0
233	20241120	173600	24324680	9150	9150	9150	9150	0
234	20241120	173500	24324680	9150	9150	9150	9150	0
235	20241120	173400	24324680	9150	9150	9150	9150	0
236	20241120	173300	24324680	9150	9150	9150	9150	0
237	20241120	173200	24324680	9150	9150	9150	9150	0
238	20241120	173100	24324680	9150	9150	9150	9150	0
239	20241120	173000	24324680	9150	9150	9150	9150	0
240	20241120	172900	24324680	9150	9150	9150	9150	0
241	20241120	172800	24324680	9150	9150	9150	9150	0
242	20241120	172700	24324680	9150	9000	9150	9000	159
243	20241120	172600	24324680	9150	9150	9150	9150	0
244	20241120	172500	24324680	9150	9150	9150	9150	0
245	20241120	172400	24324680	9150	9150	9150	9150	0
246	20241120	172300	24324680	9150	9150	9150	9150	0
247	20241120	172200	24324680	9150	9150	9150	9150	0
248	20241120	172100	24324680	9150	9150	9150	9150	0
249	20241120	172000	24324680	9150	9150	9150	9150	0
250	20241120	171900	24324680	9150	9150	9150	9150	0
251	20241120	171800	24324680	9150	9150	9150	9150	0
252	20241120	171700	24324680	9150	9150	9150	9150	0
253	20241120	171600	24324680	9150	9150	9150	9150	0
254	20241120	171500	24324680	9150	9150	9150	9150	0
255	20241120	171400	24324680	9150	9150	9150	9150	0
256	20241120	171300	24324680	9150	9150	9150	9150	0
257	20241120	171200	24324680	9150	9150	9150	9150	0
258	20241120	171100	24324680	9150	9150	9150	9150	0
259	20241120	171000	24324680	9150	9150	9150	9150	0
260	20241120	170900	24324680	9150	9150	9150	9150	0
261	20241120	170800	24324680	9150	9150	9150	9150	0
262	20241120	170700	24324680	9150	9150	9150	9150	0
263	20241120	170600	24324680	9150	9150	9150	9150	0
264	20241120	170500	24324680	9150	9150	9150	9150	0
265	20241120	170400	24324680	9150	9150	9150	9150	0
266	20241120	170300	24324680	9150	9150	9150	9150	0
267	20241120	170200	24324680	9150	9150	9150	9150	0
268	20241120	170100	24324680	9150	9150	9150	9150	0
269	20241120	170000	24324680	9150	9150	9150	9150	0
270	20241120	165900	24324680	9150	9150	9150	9150	0
271	20241120	165800	24324680	9150	9150	9150	9150	0
272	20241120	165700	24324680	9150	9000	9150	9000	159
273	20241120	165600	24324680	9150	9150	9150	9150	0
274	20241120	165500	24324680	9150	9150	9150	9150	0
275	20241120	165400	24324680	9150	9150	9150	9150	0
276	20241120	165300	24324680	9150	9150	9150	9150	0
277	20241120	165200	24324680	9150	9150	9150	9150	0
278	20241120	165100	24324680	9150	9150	9150	9150	0
279	20241120	165000	24324680	9150	9150	9150	9150	0
280	20241120	164900	24324680	9150	9150	9150	9150	0
281	20241120	164800	24324680	9150	9150	9150	9150	0
282	20241120	164700	24324680	9150	9150	9150	9150	0
283	20241120	164600	24324680	9150	9150	9150	9150	0
284	20241120	164500	24324680	9150	9150	9150	9150	0
285	20241120	164400	24324680	9150	9150	9150	9150	0
286	20241120	164300	24324680	9150	9150	9150	9150	0
287	20241120	164200	24324680	9150	9150	9150	9150	0
288	20241120	164100	24324680	9150	9150	9150	9150	0
289	20241120	164000	24324680	9150	9150	9150	9150	0
290	20241120	163900	24324680	9150	9150	9150	9150	0
291	20241120	163800	24324680	9150	9150	9150	9150	0
292	20241120	163700	24324680	9150	9150	9150	9150	0
293	20241120	163600	24324680	9150	9150	9150	9150	0
294	20241120	163500	24324680	9150	9150	9150	9150	0
295	20241120	163400	24324680	9150	9150	9150	9150	0
296	20241120	163300	24324680	9150	9150	9150	9150	0
297	20241120	163200	24324680	9150	9150	9150	9150	0
298	20241120	163100	24324680	9150	9150	9150	9150	0
299	20241120	163000	24324680	9150	9150	9150	9150	0
300	20241120	162900	24324680	9150	9150	9150	9150	0
301	20241120	162800	24324680	9150	9150	9150	9150	0
302	20241120	162700	24324680	9150	9000	9150	9000	159
303	20241120	162600	24324680	9150	9150	9150	9150	0
304	20241120	162500	24324680	9150	9150	9150	9150	0
305	20241120	162400	24324680	9150	9150	9150	9150	0
306	20241120	162300	24324680	9150	9150	9150	9150	0
307	20241120	162200	24324680	9150	9150	9150	9150	0
308	20241120	162100	24324680	9150	9150	9150	9150	0
309	20241120	162000	24324680	9150	9150	9150	9150	0
310	20241120	161900	24324680	9150	9150	9150	9150	0
311	20241120	161800	24324680	9150	9150	9150	9150	0
312	20241120	161700	24324680	9150	9150	9150	9150	0
313	20241120	161600	24324680	9150	9150	9150	9150	0
314	20241120	161500	24324680	9150	9150	9150	9150	0
315	20241120	161400	24324680	9150	9150	9150	9150	0
316	20241120	161300	24324680	9150	9150	9150	9150	0
317	20241120	161200	24324680	9150	9150	9150	9150	0
318	20241120	161100	24324680	9150	9150	9150	9150	0
319	20241120	161000	24324680	9150	9150	9150	9150	0
320	20241120	160900	24324680	9150	9150	9150	9150	0
321	20241120	160800	24324680	9150	9150	9150	9150	0
322	20241120	160700	24324680	9150	9150	9150	9150	0
323	20241120	160600	24324680	9150	9150	9150	9150	0
324	20241120	160500	24324680	9150	9150	9150	9150	0
325	20241120	160400	24324680	9150	9150	9150	9150	0
326	20241120	160300	24324680	9150	9150	9150	9150	0
327	20241120	160200	24324680	9150	9150	9150	9150	0
328	20241120	160100	24324680	9150	9150	9150	9150	0
329	20241120	160000	24324680	9150	9150	9150	9150	0
330	20241120	155900	24324680	9150	9150	9150	9150	0
331	20241120	155800	24324680	9150	9150	9150	9150	0
332	20241120	155700	24324680	9150	9000	9150	9000	159
333	20241120	155600	24324680	9150	9150	9150	9150	0
334	20241120	155500	24324680	9150	9150	9150	9150	0
335	20241120	155400	24324680	9150	9150	9150	9150	0
336	20241120	155300	24324680	9150	9150	9150	9150	0
337	20241120	155200	24324680	9150	9150	9150	9150	0
338	20241120	155100	24324680	9150	9150	9150	9150	0
339	20241120	155000	24324680	9150	9150	9150	9150	0
340	20241120	154900	24324680	9150	9150	9150	9150	0
341	20241120	154800	24324680	9150	9150	9150	9150	0
342	20241120	154700	24324680	9150	9150	9150	9150	0
343	20241120	154600	24324680	9150	9150	9150	9150	0
344	20241120	154500	24324680	9150	9150	9150	9150	0
345	20241120	154400	24324680	9150	9150	9150	9150	0
346	20241120	154300	24324680	9150	9150	9150	9150	0
347	20241120	154200	24324680	9150	9150	9150	9150	0
348	20241120	154100	24324680	9150	9150	9150	9150	0
349	20241120	154000	24324680	9150	9150	9150	9150	0
350	20241120	153900	24324680	9150	9150	9150	9150	0
351	20241120	153800	24324680	9150	9150	9150	9150	0
352	20241120	153700	24324680	9150	9150	9150	9150	0
353	20241120	153600	24324680	9150	9150	9150	9150	0
354	20241120	153500	24324680	9150	9150	9150	9150	0
355	20241120	153400	24324680	9150	9150	9150	9150	0
356	20241120	153300	24324680	9150	9150	9150	9150	0
357	20241120	153200	24324680	9150	9150	9150	9150	0
358	20241120	153100	24324680	9150	9150	9150	9150	0
359	20241120	153000	24324680	9150	9150	9150	9150	0
360	20241120	152900	24324680	9150	9150	9150	9150	0
361	20241120	152800	24324680	9150	9150	9150	9150	0
362	20241120	152700	24324680	9150	9150	9150	9150	0
363	20241120	152600	24324680	9150	9150	9150	9150	0
364	20241120	152500	24324680	9150	9150	9150	9150	0
365	20241120	152400	24324680	9150	9150	9150	9150	0
366	20241120	152300	24324680	9150	9150	9150	9150	0
367	20241120	152200	24324680	9150	9150	9150	9150	0
368	20241120	152100	24324680	9150	9150	9150	9150	0
369	20241120	152000	24324680	9150	9150	9150	9150	0
370	20241120	151900	24324680	9150	9000	9150	9000	159
371	20241120	151800	22877020	9120	9120	9120	9120	0
372	20241120	151700	22877020	9120	9120	9120	9120	0
373	20241120	151600	22877020	9120	9120	9120	9120	0
374	20241120	151500	22877020	9120	9120	9120	9120	0
375	20241120	151400	22877020	9120	9120	9120	9120	0
376	20241120	151300	22877020	9120	9120	9120	9120	0
377	20241120	151200	22877020	9120	9120	9120	9120	0
378	20241120	151100	22877020	9120	9120	9120	9120	0
379	20241120	151000	22877020	9120	9120	9120	9120	0
380	20241120	150900	22877020	9120	9120	9120	9120	0
381	20241120	150800	22877020	9120	9120	9120	9120	0
382	20241120	150700	22877020	9120	9120	9120	9120	0
383	20241120	150600	22877020	9120	9120	9120	9120	0
384	20241120	150500	22877020	9120	9120	9120	9120	0
385	20241120	150400	22877020	9120	9120	9120	9120	0
386	20241120	150300	22877020	9120	9120	9120	9120	0
387	20241120	150200	22877020	9120	9120	9120	9120	0
388	20241120	150100	22877020	9120	9120	9120	9120	0
389	20241120	150000	22877020	9120	9120	9120	9120	0
390	20241120	145900	22877020	9120	9120	9120	9120	0
391	20241120	145800	22877020	9120	9120	9120	9120	0
392	20241120	145700	22877020	9120	9120	9120	9120	0
393	20241120	145600	22877020	9120	9120	9120	9120	0
394	20241120	145500	22877020	9120	9120	9120	9120	0
395	20241120	145400	22877020	9120	9120	9120	9120	0
396	20241120	145300	22877020	9120	9120	9120	9120	0
397	20241120	145200	22877020	9120	9120	9120	9120	0
398	20241120	145100	22877020	9120	9120	9120	9120	0
399	20241120	145000	22877020	9120	9110	9120	9110	7
400	20241120	144900	22813190	9000	9010	9010	9000	10
401	20241120	144800	22723170	9180	9180	9180	9180	0
402	20241120	144700	22723170	9180	9180	9180	9180	0
403	20241120	144600	22723170	9180	9180	9180	9180	0
404	20241120	144500	22723170	9180	9180	9180	9180	0
405	20241120	144400	22723170	9180	9180	9180	9180	0
406	20241120	144300	22723170	9180	9180	9180	9180	0
407	20241120	144200	22723170	9180	9180	9180	9180	0
408	20241120	144100	22723170	9180	9180	9180	9180	0
409	20241120	144000	22723170	9180	9180	9180	9180	0
410	20241120	143900	22723170	9180	9180	9180	9180	0
411	20241120	143800	22723170	9180	9180	9180	9180	0
412	20241120	143700	22723170	9180	9180	9180	9180	0
413	20241120	143600	22723170	9180	9180	9180	9180	0
414	20241120	143500	22723170	9180	9180	9180	9180	0
415	20241120	143400	22723170	9180	9180	9180	9180	0
416	20241120	143300	22723170	9180	9180	9180	9180	0
417	20241120	143200	22723170	9180	9180	9180	9180	0
418	20241120	143100	22723170	9180	9180	9180	9180	0
419	20241120	143000	22723170	9180	9180	9180	9180	0
420	20241120	142900	22723170	9180	9180	9180	9180	0
421	20241120	142800	22723170	9180	9180	9180	9180	0
422	20241120	142700	22723170	9180	9180	9180	9180	0
423	20241120	142600	22723170	9180	9180	9180	9180	0
424	20241120	142500	22723170	9180	9180	9180	9180	0
425	20241120	142400	22723170	9180	9180	9180	9180	0
426	20241120	142300	22723170	9180	9180	9180	9180	0
427	20241120	142200	22723170	9180	9180	9180	9180	0
428	20241120	142100	22723170	9180	9180	9180	9180	0
429	20241120	142000	22723170	9180	9180	9180	9180	0
430	20241120	141900	22723170	9180	9180	9180	9180	1
431	20241120	141800	22713990	8960	8960	8960	8960	0
432	20241120	141700	22713990	8960	8960	8960	8960	0
433	20241120	141600	22713990	8960	9190	9190	8960	186
434	20241120	141500	21035490	9190	9190	9190	9190	0
435	20241120	141400	21035490	9190	9190	9190	9190	0
436	20241120	141300	21035490	9190	9190	9190	9190	0
437	20241120	141200	21035490	9190	9190	9190	9190	0
438	20241120	141100	21035490	9190	9190	9190	9190	1
439	20241120	141000	21026300	9180	9180	9180	9180	12
440	20241120	140900	20916140	9180	9150	9180	9150	111
441	20241120	140800	19897740	9130	9130	9130	9130	1
442	20241120	140700	19888610	9130	9130	9130	9130	69
443	20241120	140600	19258640	9110	9110	9110	9110	0
444	20241120	140500	19258640	9110	9110	9110	9110	0
445	20241120	140400	19258640	9110	9110	9110	9110	1
446	20241120	140300	19249530	9130	9140	9140	9130	2
447	20241120	140200	19231260	9140	9120	9140	9120	18
448	20241120	140100	19067070	9120	9110	9120	9110	2
449	20241120	140000	19048840	9110	9110	9110	9110	0
450	20241120	135900	19048840	9110	9110	9110	9110	0
451	20241120	135800	19048840	9110	9110	9110	9110	0
452	20241120	135700	19048840	9110	9110	9110	9110	0
453	20241120	135600	19048840	9110	9110	9110	9110	0
454	20241120	135500	19048840	9110	9110	9110	9110	0
455	20241120	135400	19048840	9110	9110	9110	9110	3
456	20241120	135300	19021510	9100	9100	9100	9100	0
457	20241120	135200	19021510	9100	9090	9100	9090	261
458	20241120	135100	16648800	9080	9070	9080	9070	116
459	20241120	135000	15595770	9070	9070	9070	9070	0
460	20241120	134900	15595770	9070	9070	9070	9070	0
461	20241120	134800	15595770	9070	9070	9070	9070	100
462	20241120	134700	14688770	9070	9070	9070	9070	0
463	20241120	134600	14688770	9070	9070	9070	9070	0
464	20241120	134500	14688770	9070	9070	9070	9070	0
465	20241120	134400	14688770	9070	9070	9070	9070	0
466	20241120	134300	14688770	9070	9070	9070	9070	0
467	20241120	134200	14688770	9070	9070	9070	9070	0
468	20241120	134100	14688770	9070	9070	9070	9070	0
469	20241120	134000	14688770	9070	9070	9070	9070	0
470	20241120	133900	14688770	9070	9070	9070	9070	0
471	20241120	133800	14688770	9070	9070	9070	9070	0
472	20241120	133700	14688770	9070	9070	9070	9070	0
473	20241120	133600	14688770	9070	9070	9070	9070	0
474	20241120	133500	14688770	9070	9070	9070	9070	0
475	20241120	133400	14688770	9070	9070	9070	9070	0
476	20241120	133300	14688770	9070	9070	9070	9070	0
477	20241120	133200	14688770	9070	9070	9070	9070	0
478	20241120	133100	14688770	9070	9070	9070	9070	0
479	20241120	133000	14688770	9070	9070	9070	9070	0
480	20241120	132900	14688770	9070	9070	9070	9070	0
481	20241120	132800	14688770	9070	9070	9070	9070	0
482	20241120	132700	14688770	9070	9070	9070	9070	0
483	20241120	132600	14688770	9070	9070	9070	9070	0
484	20241120	132500	14688770	9070	9070	9070	9070	0
485	20241120	132400	14688770	9070	9070	9070	9070	0
486	20241120	132300	14688770	9070	9070	9070	9070	0
487	20241120	132200	14688770	9070	9070	9070	9070	0
488	20241120	132100	14688770	9070	9070	9070	9070	0
489	20241120	132000	14688770	9070	9070	9070	9070	60
490	20241120	131900	14144570	9070	9070	9070	9070	0
491	20241120	131800	14144570	9070	9070	9070	9070	0
492	20241120	131700	14144570	9070	9070	9070	9070	0
493	20241120	131600	14144570	9070	9070	9070	9070	0
494	20241120	131500	14144570	9070	9070	9070	9070	0
495	20241120	131400	14144570	9070	9070	9070	9070	0
496	20241120	131300	14144570	9070	9070	9070	9070	0
497	20241120	131200	14144570	9070	9070	9070	9070	0
498	20241120	131100	14144570	9070	9070	9070	9070	0
499	20241120	131000	14144570	9070	9070	9070	9070	0
500	20241120	130900	14144570	9070	9070	9070	9070	0
501	20241120	130800	14144570	9070	9070	9070	9070	0
502	20241120	130700	14144570	9070	9070	9070	9070	0
503	20241120	130600	14144570	9070	9070	9070	9070	0
504	20241120	130500	14144570	9070	9070	9070	9070	0
505	20241120	130400	14144570	9070	9070	9070	9070	0
506	20241120	130300	14144570	9070	9070	9070	9070	0
507	20241120	130200	14144570	9070	9070	9070	9070	0
508	20241120	130100	14144570	9070	9070	9070	9070	0
509	20241120	130000	14144570	9070	9070	9070	9070	0
510	20241120	125900	14144570	9070	9070	9070	9070	0
511	20241120	125800	14144570	9070	9070	9070	9070	0
512	20241120	125700	14144570	9070	9070	9070	9070	0
513	20241120	125600	14144570	9070	9070	9070	9070	0
514	20241120	125500	14144570	9070	9070	9070	9070	0
515	20241120	125400	14144570	9070	9070	9070	9070	0
516	20241120	125300	14144570	9070	9070	9070	9070	0
517	20241120	125200	14144570	9070	9070	9070	9070	0
518	20241120	125100	14144570	9070	9070	9070	9070	0
519	20241120	125000	14144570	9070	9070	9070	9070	1
520	20241120	124900	14135500	9070	9070	9070	9070	0
521	20241120	124800	14135500	9070	9070	9070	9070	0
522	20241120	124700	14135500	9070	9070	9070	9070	0
523	20241120	124600	14135500	9070	9070	9070	9070	0
524	20241120	124500	14135500	9070	9070	9070	9070	0
525	20241120	124400	14135500	9070	9070	9070	9070	0
526	20241120	124300	14135500	9070	9070	9070	9070	0
527	20241120	124200	14135500	9070	9070	9070	9070	0
528	20241120	124100	14135500	9070	9070	9070	9070	0
529	20241120	124000	14135500	9070	9070	9070	9070	0
530	20241120	123900	14135500	9070	9070	9070	9070	0
531	20241120	123800	14135500	9070	9070	9070	9070	0
532	20241120	123700	14135500	9070	9070	9070	9070	0
533	20241120	123600	14135500	9070	9070	9070	9070	0
534	20241120	123500	14135500	9070	9070	9070	9070	0
535	20241120	123400	14135500	9070	9070	9070	9070	0
536	20241120	123300	14135500	9070	9070	9070	9070	0
537	20241120	123200	14135500	9070	9070	9070	9070	0
538	20241120	123100	14135500	9070	9070	9070	9070	0
539	20241120	123000	14135500	9070	9070	9070	9070	0
540	20241120	122900	14135500	9070	9070	9070	9070	0
541	20241120	122800	14135500	9070	9070	9070	9070	0
542	20241120	122700	14135500	9070	9070	9070	9070	0
543	20241120	122600	14135500	9070	9070	9070	9070	0
544	20241120	122500	14135500	9070	9070	9070	9070	0
545	20241120	122400	14135500	9070	9070	9070	9070	0
546	20241120	122300	14135500	9070	9070	9070	9070	0
547	20241120	122200	14135500	9070	9070	9070	9070	0
548	20241120	122100	14135500	9070	9070	9070	9070	0
549	20241120	122000	14135500	9070	9070	9070	9070	2
550	20241120	121900	14117360	9070	9070	9070	9070	0
551	20241120	121800	14117360	9070	9070	9070	9070	0
552	20241120	121700	14117360	9070	9070	9070	9070	0
553	20241120	121600	14117360	9070	9070	9070	9070	0
554	20241120	121500	14117360	9070	9070	9070	9070	0
555	20241120	121400	14117360	9070	9070	9070	9070	0
556	20241120	121300	14117360	9070	9070	9070	9070	0
557	20241120	121200	14117360	9070	9070	9070	9070	0
558	20241120	121100	14117360	9070	9070	9070	9070	0
559	20241120	121000	14117360	9070	9070	9070	9070	0
560	20241120	120900	14117360	9070	9070	9070	9070	0
561	20241120	120800	14117360	9070	9070	9070	9070	0
562	20241120	120700	14117360	9070	9070	9070	9070	0
563	20241120	120600	14117360	9070	9070	9070	9070	0
564	20241120	120500	14117360	9070	9070	9070	9070	0
565	20241120	120400	14117360	9070	9070	9070	9070	0
566	20241120	120300	14117360	9070	9070	9070	9070	0
567	20241120	120200	14117360	9070	9070	9070	9070	0
568	20241120	120100	14117360	9070	9070	9070	9070	0
569	20241120	120000	14117360	9070	9070	9070	9070	0
570	20241120	115900	14117360	9070	9070	9070	9070	0
571	20241120	115800	14117360	9070	9070	9070	9070	0
572	20241120	115700	14117360	9070	9070	9070	9070	0
573	20241120	115600	14117360	9070	9070	9070	9070	0
574	20241120	115500	14117360	9070	9070	9070	9070	0
575	20241120	115400	14117360	9070	9070	9070	9070	0
576	20241120	115300	14117360	9070	9070	9070	9070	0
577	20241120	115200	14117360	9070	9070	9070	9070	0
578	20241120	115100	14117360	9070	9070	9070	9070	0
579	20241120	115000	14117360	9070	9070	9070	9070	0
580	20241120	114900	14117360	9070	9070	9070	9070	1
581	20241120	114800	14108290	9070	9070	9070	9070	0
582	20241120	114700	14108290	9070	9070	9070	9070	0
583	20241120	114600	14108290	9070	9070	9070	9070	0
584	20241120	114500	14108290	9070	9070	9070	9070	0
585	20241120	114400	14108290	9070	9070	9070	9070	0
586	20241120	114300	14108290	9070	9070	9070	9070	0
587	20241120	114200	14108290	9070	9070	9070	9070	0
588	20241120	114100	14108290	9070	9070	9070	9070	0
589	20241120	114000	14108290	9070	9070	9070	9070	1
590	20241120	113900	14099220	8970	8970	8970	8970	0
591	20241120	113800	14099220	8970	8970	8970	8970	0
592	20241120	113700	14099220	8970	8970	8970	8970	0
593	20241120	113600	14099220	8970	8970	8970	8970	0
594	20241120	113500	14099220	8970	8950	8970	8950	113
595	20241120	113400	13085930	8940	8940	8940	8940	0
596	20241120	113300	13085930	8940	8940	8940	8940	0
597	20241120	113200	13085930	8940	8940	8940	8940	0
598	20241120	113100	13085930	8940	8930	8940	8930	20
599	20241120	113000	12907230	8910	8910	8910	8910	0
600	20241120	112900	12907230	8910	8910	8910	8910	0
601	20241120	112800	12907230	8910	8910	8910	8910	4
602	20241120	112700	12871590	8900	8900	8900	8900	0
603	20241120	112600	12871590	8900	8900	8900	8900	0
604	20241120	112500	12871590	8900	8900	8900	8900	35
605	20241120	112400	12560090	8900	8900	8900	8900	0
606	20241120	112300	12560090	8900	8900	8900	8900	31
607	20241120	112200	12284190	8920	8920	8920	8920	0
608	20241120	112100	12284190	8920	8920	8920	8920	0
609	20241120	112000	12284190	8920	8920	8920	8920	0
610	20241120	111900	12284190	8920	8920	8920	8920	0
611	20241120	111800	12284190	8920	8920	8920	8920	0
612	20241120	111700	12284190	8920	8920	8920	8920	0
613	20241120	111600	12284190	8920	8920	8920	8920	0
614	20241120	111500	12284190	8920	8920	8920	8920	0
615	20241120	111400	12284190	8920	8920	8920	8920	0
616	20241120	111300	12284190	8920	8920	8920	8920	0
617	20241120	111200	12284190	8920	8920	8920	8920	0
618	20241120	111100	12284190	8920	8920	8920	8920	0
619	20241120	111000	12284190	8920	8920	8920	8920	0
620	20241120	110900	12284190	8920	8920	8920	8920	0
621	20241120	110800	12284190	8920	8920	8920	8920	0
622	20241120	110700	12284190	8920	8920	8920	8920	0
623	20241120	110600	12284190	8920	8920	8920	8920	0
624	20241120	110500	12284190	8920	8920	8920	8920	0
625	20241120	110400	12284190	8920	8920	8920	8920	30
626	20241120	110300	12016590	8920	8920	8920	8920	0
627	20241120	110200	12016590	8920	8920	8920	8920	0
628	20241120	110100	12016590	8920	8920	8920	8920	0
629	20241120	110000	12016590	8920	8920	8920	8920	0
630	20241120	105900	12016590	8920	8920	8920	8920	0
631	20241120	105800	12016590	8920	8920	8920	8920	0
632	20241120	105700	12016590	8920	8920	8920	8920	0
633	20241120	105600	12016590	8920	8920	8920	8920	0
634	20241120	105500	12016590	8920	8920	8920	8920	3
635	20241120	105400	11989830	8880	8880	8880	8880	0
636	20241120	105300	11989830	8880	8880	8880	8880	0
637	20241120	105200	11989830	8880	8880	8880	8880	0
638	20241120	105100	11989830	8880	8880	8880	8880	0
639	20241120	105000	11989830	8880	8880	8880	8880	0
640	20241120	104900	11989830	8880	8880	8880	8880	0
641	20241120	104800	11989830	8880	8880	8880	8880	0
642	20241120	104700	11989830	8880	8880	8880	8880	0
643	20241120	104600	11989830	8880	8880	8880	8880	0
644	20241120	104500	11989830	8880	8880	8880	8880	10
645	20241120	104400	11901030	8880	8880	8880	8880	15
646	20241120	104300	11767830	8880	8880	8880	8880	10
647	20241120	104200	11679030	8870	8870	8870	8870	0
648	20241120	104100	11679030	8870	8870	8870	8870	0
649	20241120	104000	11679030	8870	8870	8870	8870	0
650	20241120	103900	11679030	8870	8910	8910	8870	595
651	20241120	103800	6380290	8920	8920	8920	8920	0
652	20241120	103700	6380290	8920	8920	8920	8920	0
653	20241120	103600	6380290	8920	8920	8920	8920	5
654	20241120	103500	6335690	8920	8920	8920	8920	0
655	20241120	103400	6335690	8920	8920	8920	8920	0
656	20241120	103300	6335690	8920	8920	8920	8920	0
657	20241120	103200	6335690	8920	8920	8920	8920	0
658	20241120	103100	6335690	8920	8920	8920	8920	0
659	20241120	103000	6335690	8920	8920	8920	8920	0
660	20241120	102900	6335690	8920	8920	8920	8920	0
661	20241120	102800	6335690	8920	8920	8920	8920	5
662	20241120	102700	6291090	8910	8920	8920	8910	18
663	20241120	102600	6130610	8920	8920	8920	8920	29
664	20241120	102500	5871930	8920	8930	8930	8920	11
665	20241120	102400	5773800	8930	8950	8950	8930	11
666	20241120	102300	5675370	8950	8950	8950	8950	0
667	20241120	102200	5675370	8950	8950	8950	8950	1
668	20241120	102100	5666420	8950	8950	8950	8950	0
669	20241120	102000	5666420	8950	8950	8950	8950	20
670	20241120	101900	5487420	8950	8950	8950	8950	6
671	20241120	101800	5433720	8950	8950	8950	8950	0
672	20241120	101700	5433720	8950	8950	8950	8950	0
673	20241120	101600	5433720	8950	8950	8950	8950	2
674	20241120	101500	5415820	8950	8950	8950	8950	0
675	20241120	101400	5415820	8950	8950	8950	8950	0
676	20241120	101300	5415820	8950	8950	8950	8950	30
677	20241120	101200	5147320	8950	8950	8950	8950	0
678	20241120	101100	5147320	8950	8950	8950	8950	0
679	20241120	101000	5147320	8950	8950	8950	8950	0
680	20241120	100900	5147320	8950	8950	8950	8950	16
681	20241120	100800	5004120	8950	8950	8950	8950	0
682	20241120	100700	5004120	8950	8950	8950	8950	0
683	20241120	100600	5004120	8950	8950	8950	8950	0
684	20241120	100500	5004120	8950	8950	8950	8950	0
685	20241120	100400	5004120	8950	8950	8950	8950	1
686	20241120	100300	4995170	8930	8930	8930	8930	0
687	20241120	100200	4995170	8930	8930	8930	8930	0
688	20241120	100100	4995170	8930	8920	8930	8920	2
689	20241120	100000	4977320	8930	8940	8940	8930	15
690	20241120	095900	4843360	8930	8930	8930	8930	1
691	20241120	095800	4834430	8940	8940	8940	8940	0
692	20241120	095700	4834430	8940	8940	8940	8940	0
693	20241120	095600	4834430	8940	8940	8940	8940	1
694	20241120	095500	4825490	8940	8940	8940	8940	0
695	20241120	095400	4825490	8940	8940	8940	8940	0
696	20241120	095300	4825490	8940	8940	8940	8940	1
697	20241120	095200	4816550	8940	8940	8940	8940	5
698	20241120	095100	4771850	8940	8940	8940	8940	0
699	20241120	095000	4771850	8940	8940	8940	8940	26
700	20241120	094900	4539410	8940	8940	8940	8940	1
701	20241120	094800	4530470	8950	8950	8950	8950	2
702	20241120	094700	4512570	8950	8950	8950	8950	33
703	20241120	094600	4217220	8950	8950	8950	8950	0
704	20241120	094500	4217220	8950	8950	8950	8950	0
705	20241120	094400	4217220	8950	8950	8950	8950	0
706	20241120	094300	4217220	8950	8950	8950	8950	0
707	20241120	094200	4217220	8950	8950	8950	8950	2
708	20241120	094100	4199320	8950	8950	8950	8950	0
709	20241120	094000	4199320	8950	8950	8950	8950	0
710	20241120	093900	4199320	8950	8950	8950	8950	0
711	20241120	093800	4199320	8950	8950	8950	8950	7
712	20241120	093700	4136670	8940	8940	8940	8940	0
713	20241120	093600	4136670	8940	8940	8940	8940	6
714	20241120	093500	4083030	8950	8950	8950	8950	22
715	20241120	093400	3886130	8940	8940	8940	8940	35
716	20241120	093300	3573230	8960	8960	8960	8960	0
717	20241120	093200	3573230	8960	8960	8960	8960	0
718	20241120	093100	3573230	8960	8960	8960	8960	0
719	20241120	093000	3573230	8960	8960	8960	8960	0
720	20241120	092900	3573230	8960	8960	8960	8960	0
721	20241120	092800	3573230	8960	8960	8960	8960	0
722	20241120	092700	3573230	8960	8960	8960	8960	57
723	20241120	092600	3062510	8960	8960	8960	8960	0
724	20241120	092500	3062510	8960	8960	8960	8960	0
725	20241120	092400	3062510	8960	8960	8960	8960	11
726	20241120	092300	2963950	8960	8960	8960	8960	0
727	20241120	092200	2963950	8960	8960	8960	8960	0
728	20241120	092100	2963950	8960	8960	8960	8960	0
729	20241120	092000	2963950	8960	8960	8960	8960	0
730	20241120	091900	2963950	8960	8960	8960	8960	0
731	20241120	091800	2963950	8960	8940	8960	8940	121
732	20241120	091700	1880530	8950	8950	8950	8950	0
733	20241120	091600	1880530	8950	8950	8950	8950	0
734	20241120	091500	1880530	8950	8950	8950	8950	1
735	20241120	091400	1871580	8950	8950	8950	8950	10
736	20241120	091300	1782080	8910	9010	9010	8910	20
737	20241120	091200	1602180	9010	9020	9020	9010	52
738	20241120	091100	1133650	9010	9010	9010	9010	0
739	20241120	091000	1133650	9010	9010	9010	9010	0
740	20241120	090900	1133650	9010	9010	9010	9010	0
741	20241120	090800	1133650	9010	9010	9010	9010	0
742	20241120	090700	1133650	9010	9010	9010	9010	19
743	20241120	090600	962460	9010	9010	9010	9010	1
744	20241120	090500	953450	9080	9080	9080	9080	0
745	20241120	090400	953450	9080	9080	9080	9080	0
746	20241120	090300	953450	9080	9080	9080	9080	0
747	20241120	090200	953450	9080	9080	9090	9080	101
748	20241120	090100	36360	9090	9090	9090	9090	0
749	20241120	090000	36360	9090	9090	9090	9090	4