KissMeData/071670/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194600	169481510	5830	5830	5830	5830	1097
3	20241120	194500	169481510	5830	5830	5830	5830	0
4	20241120	194400	169481510	5830	5830	5830	5830	0
5	20241120	194300	169481510	5830	5830	5830	5830	0
6	20241120	194200	169481510	5830	5830	5830	5830	0
7	20241120	194100	169481510	5830	5830	5830	5830	0
8	20241120	194000	169481510	5830	5830	5830	5830	0
9	20241120	193900	169481510	5830	5830	5830	5830	0
10	20241120	193800	169481510	5830	5830	5830	5830	0
11	20241120	193700	169481510	5830	5830	5830	5830	0
12	20241120	193600	169481510	5830	5830	5830	5830	0
13	20241120	193500	169481510	5830	5830	5830	5830	0
14	20241120	193400	169481510	5830	5830	5830	5830	0
15	20241120	193300	169481510	5830	5830	5830	5830	0
16	20241120	193200	169481510	5830	5830	5830	5830	0
17	20241120	193100	169481510	5830	5830	5830	5830	0
18	20241120	193000	169481510	5830	5830	5830	5830	0
19	20241120	192900	169481510	5830	5830	5830	5830	0
20	20241120	192800	169481510	5830	5830	5830	5830	0
21	20241120	192700	169481510	5830	5830	5830	5830	0
22	20241120	192600	169481510	5830	5830	5830	5830	0
23	20241120	192500	169481510	5830	5830	5830	5830	0
24	20241120	192400	169481510	5830	5830	5830	5830	0
25	20241120	192300	169481510	5830	5830	5830	5830	0
26	20241120	192200	169481510	5830	5830	5830	5830	0
27	20241120	192100	169481510	5830	5830	5830	5830	0
28	20241120	192000	169481510	5830	5830	5830	5830	0
29	20241120	191900	169481510	5830	5830	5830	5830	0
30	20241120	191800	169481510	5830	5830	5830	5830	0
31	20241120	191700	169481510	5830	5830	5830	5830	0
32	20241120	191600	169481510	5830	5830	5830	5830	1097
33	20241120	191500	169481510	5830	5830	5830	5830	0
34	20241120	191400	169481510	5830	5830	5830	5830	0
35	20241120	191300	169481510	5830	5830	5830	5830	0
36	20241120	191200	169481510	5830	5830	5830	5830	0
37	20241120	191100	169481510	5830	5830	5830	5830	0
38	20241120	191000	169481510	5830	5830	5830	5830	0
39	20241120	190900	169481510	5830	5830	5830	5830	0
40	20241120	190800	169481510	5830	5830	5830	5830	0
41	20241120	190700	169481510	5830	5830	5830	5830	0
42	20241120	190600	169481510	5830	5830	5830	5830	0
43	20241120	190500	169481510	5830	5830	5830	5830	0
44	20241120	190400	169481510	5830	5830	5830	5830	0
45	20241120	190300	169481510	5830	5830	5830	5830	0
46	20241120	190200	169481510	5830	5830	5830	5830	0
47	20241120	190100	169481510	5830	5830	5830	5830	0
48	20241120	190000	169481510	5830	5830	5830	5830	0
49	20241120	185900	169481510	5830	5830	5830	5830	0
50	20241120	185800	169481510	5830	5830	5830	5830	0
51	20241120	185700	169481510	5830	5830	5830	5830	0
52	20241120	185600	169481510	5830	5830	5830	5830	0
53	20241120	185500	169481510	5830	5830	5830	5830	0
54	20241120	185400	169481510	5830	5830	5830	5830	0
55	20241120	185300	169481510	5830	5830	5830	5830	0
56	20241120	185200	169481510	5830	5830	5830	5830	0
57	20241120	185100	169481510	5830	5830	5830	5830	0
58	20241120	185000	169481510	5830	5830	5830	5830	0
59	20241120	184900	169481510	5830	5830	5830	5830	0
60	20241120	184800	169481510	5830	5830	5830	5830	0
61	20241120	184700	169481510	5830	5830	5830	5830	0
62	20241120	184600	169481510	5830	5830	5830	5830	1097
63	20241120	184500	169481510	5830	5830	5830	5830	0
64	20241120	184400	169481510	5830	5830	5830	5830	0
65	20241120	184300	169481510	5830	5830	5830	5830	0
66	20241120	184200	169481510	5830	5830	5830	5830	0
67	20241120	184100	169481510	5830	5830	5830	5830	0
68	20241120	184000	169481510	5830	5830	5830	5830	0
69	20241120	183900	169481510	5830	5830	5830	5830	0
70	20241120	183800	169481510	5830	5830	5830	5830	0
71	20241120	183700	169481510	5830	5830	5830	5830	0
72	20241120	183600	169481510	5830	5830	5830	5830	0
73	20241120	183500	169481510	5830	5830	5830	5830	0
74	20241120	183400	169481510	5830	5830	5830	5830	0
75	20241120	183300	169481510	5830	5830	5830	5830	0
76	20241120	183200	169481510	5830	5830	5830	5830	0
77	20241120	183100	169481510	5830	5830	5830	5830	0
78	20241120	183000	169481510	5830	5830	5830	5830	0
79	20241120	182900	169481510	5830	5830	5830	5830	0
80	20241120	182800	169481510	5830	5830	5830	5830	0
81	20241120	182700	169481510	5830	5830	5830	5830	0
82	20241120	182600	169481510	5830	5830	5830	5830	0
83	20241120	182500	169481510	5830	5830	5830	5830	0
84	20241120	182400	169481510	5830	5830	5830	5830	0
85	20241120	182300	169481510	5830	5830	5830	5830	0
86	20241120	182200	169481510	5830	5830	5830	5830	0
87	20241120	182100	169481510	5830	5830	5830	5830	0
88	20241120	182000	169481510	5830	5830	5830	5830	0
89	20241120	181900	169481510	5830	5830	5830	5830	0
90	20241120	181800	169481510	5830	5830	5830	5830	0
91	20241120	181700	169481510	5830	5830	5830	5830	0
92	20241120	181600	169481510	5830	5830	5830	5830	1097
93	20241120	181500	169481510	5830	5830	5830	5830	0
94	20241120	181400	169481510	5830	5830	5830	5830	0
95	20241120	181300	169481510	5830	5830	5830	5830	0
96	20241120	181200	169481510	5830	5830	5830	5830	0
97	20241120	181100	169481510	5830	5830	5830	5830	0
98	20241120	181000	169481510	5830	5830	5830	5830	0
99	20241120	180900	169481510	5830	5830	5830	5830	0
100	20241120	180800	169481510	5830	5830	5830	5830	0
101	20241120	180700	169481510	5830	5830	5830	5830	0
102	20241120	180600	169481510	5830	5830	5830	5830	0
103	20241120	180500	169481510	5830	5830	5830	5830	0
104	20241120	180400	169481510	5830	5830	5830	5830	0
105	20241120	180300	169481510	5830	5830	5830	5830	0
106	20241120	180200	169481510	5830	5830	5830	5830	0
107	20241120	180100	169481510	5830	5830	5830	5830	0
108	20241120	180000	169481510	5830	5830	5830	5830	0
109	20241120	175900	169481510	5830	5830	5830	5830	0
110	20241120	175800	169481510	5830	5830	5830	5830	0
111	20241120	175700	169481510	5830	5830	5830	5830	0
112	20241120	175600	169481510	5830	5830	5830	5830	0
113	20241120	175500	169481510	5830	5830	5830	5830	0
114	20241120	175400	169481510	5830	5830	5830	5830	0
115	20241120	175300	169481510	5830	5830	5830	5830	0
116	20241120	175200	169481510	5830	5830	5830	5830	0
117	20241120	175100	169481510	5830	5830	5830	5830	0
118	20241120	175000	169481510	5830	5830	5830	5830	0
119	20241120	174900	169481510	5830	5830	5830	5830	0
120	20241120	174800	169481510	5830	5830	5830	5830	0
121	20241120	174700	169481510	5830	5830	5830	5830	0
122	20241120	174600	169481510	5830	5830	5830	5830	1097
123	20241120	174500	169481510	5830	5830	5830	5830	0
124	20241120	174400	169481510	5830	5830	5830	5830	0
125	20241120	174300	169481510	5830	5830	5830	5830	0
126	20241120	174200	169481510	5830	5830	5830	5830	0
127	20241120	174100	169481510	5830	5830	5830	5830	0
128	20241120	174000	169481510	5830	5830	5830	5830	0
129	20241120	173900	169481510	5830	5830	5830	5830	0
130	20241120	173800	169481510	5830	5830	5830	5830	0
131	20241120	173700	169481510	5830	5830	5830	5830	0
132	20241120	173600	169481510	5830	5830	5830	5830	0
133	20241120	173500	169481510	5830	5830	5830	5830	0
134	20241120	173400	169481510	5830	5830	5830	5830	0
135	20241120	173300	169481510	5830	5830	5830	5830	0
136	20241120	173200	169481510	5830	5830	5830	5830	0
137	20241120	173100	169481510	5830	5830	5830	5830	0
138	20241120	173000	169481510	5830	5830	5830	5830	0
139	20241120	172900	169481510	5830	5830	5830	5830	0
140	20241120	172800	169481510	5830	5830	5830	5830	0
141	20241120	172700	169481510	5830	5830	5830	5830	0
142	20241120	172600	169481510	5830	5830	5830	5830	0
143	20241120	172500	169481510	5830	5830	5830	5830	0
144	20241120	172400	169481510	5830	5830	5830	5830	0
145	20241120	172300	169481510	5830	5830	5830	5830	0
146	20241120	172200	169481510	5830	5830	5830	5830	0
147	20241120	172100	169481510	5830	5830	5830	5830	0
148	20241120	172000	169481510	5830	5830	5830	5830	0
149	20241120	171900	169481510	5830	5830	5830	5830	0
150	20241120	171800	169481510	5830	5830	5830	5830	0
151	20241120	171700	169481510	5830	5830	5830	5830	0
152	20241120	171600	169481510	5830	5830	5830	5830	1097
153	20241120	171500	169481510	5830	5830	5830	5830	0
154	20241120	171400	169481510	5830	5830	5830	5830	0
155	20241120	171300	169481510	5830	5830	5830	5830	0
156	20241120	171200	169481510	5830	5830	5830	5830	0
157	20241120	171100	169481510	5830	5830	5830	5830	0
158	20241120	171000	169481510	5830	5830	5830	5830	0
159	20241120	170900	169481510	5830	5830	5830	5830	0
160	20241120	170800	169481510	5830	5830	5830	5830	0
161	20241120	170700	169481510	5830	5830	5830	5830	0
162	20241120	170600	169481510	5830	5830	5830	5830	0
163	20241120	170500	169481510	5830	5830	5830	5830	0
164	20241120	170400	169481510	5830	5830	5830	5830	0
165	20241120	170300	169481510	5830	5830	5830	5830	0
166	20241120	170200	169481510	5830	5830	5830	5830	0
167	20241120	170100	169481510	5830	5830	5830	5830	0
168	20241120	170000	169481510	5830	5830	5830	5830	0
169	20241120	165900	169481510	5830	5830	5830	5830	0
170	20241120	165800	169481510	5830	5830	5830	5830	0
171	20241120	165700	169481510	5830	5830	5830	5830	0
172	20241120	165600	169481510	5830	5830	5830	5830	0
173	20241120	165500	169481510	5830	5830	5830	5830	0
174	20241120	165400	169481510	5830	5830	5830	5830	0
175	20241120	165300	169481510	5830	5830	5830	5830	0
176	20241120	165200	169481510	5830	5830	5830	5830	0
177	20241120	165100	169481510	5830	5830	5830	5830	0
178	20241120	165000	169481510	5830	5830	5830	5830	0
179	20241120	164900	169481510	5830	5830	5830	5830	0
180	20241120	164800	169481510	5830	5830	5830	5830	0
181	20241120	164700	169481510	5830	5830	5830	5830	0
182	20241120	164600	169481510	5830	5830	5830	5830	1097
183	20241120	164500	169481510	5830	5830	5830	5830	0
184	20241120	164400	169481510	5830	5830	5830	5830	0
185	20241120	164300	169481510	5830	5830	5830	5830	0
186	20241120	164200	169481510	5830	5830	5830	5830	0
187	20241120	164100	169481510	5830	5830	5830	5830	0
188	20241120	164000	169481510	5830	5830	5830	5830	0
189	20241120	163900	169481510	5830	5830	5830	5830	0
190	20241120	163800	169481510	5830	5830	5830	5830	0
191	20241120	163700	169481510	5830	5830	5830	5830	0
192	20241120	163600	169481510	5830	5830	5830	5830	0
193	20241120	163500	169481510	5830	5830	5830	5830	0
194	20241120	163400	169481510	5830	5830	5830	5830	0
195	20241120	163300	169481510	5830	5830	5830	5830	0
196	20241120	163200	169481510	5830	5830	5830	5830	0
197	20241120	163100	169481510	5830	5830	5830	5830	0
198	20241120	163000	169481510	5830	5830	5830	5830	0
199	20241120	162900	169481510	5830	5830	5830	5830	0
200	20241120	162800	169481510	5830	5830	5830	5830	0
201	20241120	162700	169481510	5830	5830	5830	5830	0
202	20241120	162600	169481510	5830	5830	5830	5830	0
203	20241120	162500	169481510	5830	5830	5830	5830	0
204	20241120	162400	169481510	5830	5830	5830	5830	0
205	20241120	162300	169481510	5830	5830	5830	5830	0
206	20241120	162200	169481510	5830	5830	5830	5830	0
207	20241120	162100	169481510	5830	5830	5830	5830	0
208	20241120	162000	169481510	5830	5830	5830	5830	0
209	20241120	161900	169481510	5830	5830	5830	5830	0
210	20241120	161800	169481510	5830	5830	5830	5830	0
211	20241120	161700	169481510	5830	5830	5830	5830	0
212	20241120	161600	169481510	5830	5830	5830	5830	1097
213	20241120	161500	169481510	5830	5830	5830	5830	0
214	20241120	161400	169481510	5830	5830	5830	5830	0
215	20241120	161300	169481510	5830	5830	5830	5830	0
216	20241120	161200	169481510	5830	5830	5830	5830	0
217	20241120	161100	169481510	5830	5830	5830	5830	0
218	20241120	161000	169481510	5830	5830	5830	5830	0
219	20241120	160900	169481510	5830	5830	5830	5830	0
220	20241120	160800	169481510	5830	5830	5830	5830	0
221	20241120	160700	169481510	5830	5830	5830	5830	0
222	20241120	160600	169481510	5830	5830	5830	5830	0
223	20241120	160500	169481510	5830	5830	5830	5830	0
224	20241120	160400	169481510	5830	5830	5830	5830	0
225	20241120	160300	169481510	5830	5830	5830	5830	0
226	20241120	160200	169481510	5830	5830	5830	5830	0
227	20241120	160100	169481510	5830	5830	5830	5830	0
228	20241120	160000	169481510	5830	5830	5830	5830	0
229	20241120	155900	169481510	5830	5830	5830	5830	0
230	20241120	155800	169481510	5830	5830	5830	5830	0
231	20241120	155700	169481510	5830	5830	5830	5830	0
232	20241120	155600	169481510	5830	5830	5830	5830	0
233	20241120	155500	169481510	5830	5830	5830	5830	0
234	20241120	155400	169481510	5830	5830	5830	5830	0
235	20241120	155300	169481510	5830	5830	5830	5830	0
236	20241120	155200	169481510	5830	5830	5830	5830	0
237	20241120	155100	169481510	5830	5830	5830	5830	0
238	20241120	155000	169481510	5830	5830	5830	5830	0
239	20241120	154900	169481510	5830	5830	5830	5830	0
240	20241120	154800	169481510	5830	5830	5830	5830	0
241	20241120	154700	169481510	5830	5830	5830	5830	0
242	20241120	154600	169481510	5830	5830	5830	5830	1097
243	20241120	154500	169481510	5830	5830	5830	5830	0
244	20241120	154400	169481510	5830	5830	5830	5830	0
245	20241120	154300	169481510	5830	5830	5830	5830	0
246	20241120	154200	169481510	5830	5830	5830	5830	0
247	20241120	154100	169481510	5830	5830	5830	5830	0
248	20241120	154000	169481510	5830	5830	5830	5830	0
249	20241120	153900	169481510	5830	5830	5830	5830	0
250	20241120	153800	169481510	5830	5830	5830	5830	0
251	20241120	153700	169481510	5830	5830	5830	5830	0
252	20241120	153600	169481510	5830	5830	5830	5830	0
253	20241120	153500	169481510	5830	5830	5830	5830	0
254	20241120	153400	169481510	5830	5830	5830	5830	0
255	20241120	153300	169481510	5830	5830	5830	5830	0
256	20241120	153200	169481510	5830	5830	5830	5830	0
257	20241120	153100	169481510	5830	5830	5830	5830	0
258	20241120	153000	169481510	5830	5830	5830	5830	1097
259	20241120	152900	163086000	5840	5840	5840	5840	0
260	20241120	152800	163086000	5840	5840	5840	5840	0
261	20241120	152700	163086000	5840	5840	5840	5840	0
262	20241120	152600	163086000	5840	5840	5840	5840	0
263	20241120	152500	163086000	5840	5840	5840	5840	0
264	20241120	152400	163086000	5840	5840	5840	5840	0
265	20241120	152300	163086000	5840	5840	5840	5840	0
266	20241120	152200	163086000	5840	5840	5840	5840	0
267	20241120	152100	163086000	5840	5840	5840	5840	0
268	20241120	152000	163086000	5840	5840	5840	5840	0
269	20241120	151900	163086000	5840	5840	5840	5840	0
270	20241120	151800	163086000	5840	5820	5870	5820	414
271	20241120	151700	160669730	5850	5850	5850	5850	1
272	20241120	151600	160663880	5850	5850	5850	5850	9
273	20241120	151500	160611230	5820	5850	5850	5820	18
274	20241120	151400	160506350	5850	5850	5850	5850	1
275	20241120	151300	160500500	5850	5850	5850	5850	1
276	20241120	151200	160494650	5850	5850	5850	5850	1
277	20241120	151100	160488800	5850	5850	5850	5850	0
278	20241120	151000	160488800	5850	5850	5850	5850	2
279	20241120	150900	160477100	5860	5860	5860	5850	3
280	20241120	150800	160459530	5860	5860	5860	5860	1
281	20241120	150700	160453670	5850	5860	5860	5850	2
282	20241120	150600	160441960	5860	5860	5860	5860	2
283	20241120	150500	160430240	5860	5860	5860	5860	0
284	20241120	150400	160430240	5860	5860	5860	5860	0
285	20241120	150300	160430240	5860	5860	5860	5860	0
286	20241120	150200	160430240	5860	5860	5860	5860	0
287	20241120	150100	160430240	5860	5860	5860	5860	2
288	20241120	150000	160418520	5850	5850	5850	5850	0
289	20241120	145900	160418520	5850	5850	5850	5850	0
290	20241120	145800	160418520	5850	5850	5850	5850	1
291	20241120	145700	160412670	5860	5860	5860	5860	0
292	20241120	145600	160412670	5860	5860	5860	5860	0
293	20241120	145500	160412670	5860	5860	5860	5860	0
294	20241120	145400	160412670	5860	5860	5860	5860	0
295	20241120	145300	160412670	5860	5860	5860	5860	0
296	20241120	145200	160412670	5860	5860	5860	5860	0
297	20241120	145100	160412670	5860	5860	5860	5860	8
298	20241120	145000	160365790	5860	5860	5860	5860	0
299	20241120	144900	160365790	5860	5860	5860	5860	0
300	20241120	144800	160365790	5860	5860	5860	5860	0
301	20241120	144700	160365790	5860	5860	5860	5860	0
302	20241120	144600	160365790	5860	5860	5860	5860	0
303	20241120	144500	160365790	5860	5860	5860	5860	0
304	20241120	144400	160365790	5860	5860	5860	5860	0
305	20241120	144300	160365790	5860	5860	5860	5860	0
306	20241120	144200	160365790	5860	5860	5860	5860	0
307	20241120	144100	160365790	5860	5860	5860	5860	0
308	20241120	144000	160365790	5860	5860	5860	5860	0
309	20241120	143900	160365790	5860	5860	5860	5860	0
310	20241120	143800	160365790	5860	5860	5860	5860	12
311	20241120	143700	160295470	5840	5840	5840	5840	0
312	20241120	143600	160295470	5840	5840	5840	5840	0
313	20241120	143500	160295470	5840	5840	5840	5840	0
314	20241120	143400	160295470	5840	5850	5850	5840	9
315	20241120	143300	160242890	5860	5860	5860	5860	0
316	20241120	143200	160242890	5860	5860	5860	5860	0
317	20241120	143100	160242890	5860	5860	5860	5860	0
318	20241120	143000	160242890	5860	5860	5860	5860	1
319	20241120	142900	160237030	5870	5870	5870	5870	0
320	20241120	142800	160237030	5870	5860	5870	5860	50
321	20241120	142700	159943990	5840	5840	5840	5840	142
322	20241120	142600	159114710	5820	5820	5820	5820	0
323	20241120	142500	159114710	5820	5810	5820	5810	129
324	20241120	142400	158364470	5810	5810	5810	5810	0
325	20241120	142300	158364470	5810	5810	5810	5810	70
326	20241120	142200	157957770	5810	5810	5810	5810	109
327	20241120	142100	157324480	5810	5830	5830	5810	18
328	20241120	142000	157219780	5810	5810	5810	5810	41
329	20241120	141900	156981570	5840	5840	5840	5840	0
330	20241120	141800	156981570	5840	5840	5840	5840	0
331	20241120	141700	156981570	5840	5840	5840	5840	12
332	20241120	141600	156911490	5790	5790	5790	5790	0
333	20241120	141500	156911490	5790	5820	5820	5790	500
334	20241120	141400	154014890	5870	5870	5870	5870	12
335	20241120	141300	153944450	5820	5820	5820	5820	24
336	20241120	141200	153804770	5870	5860	5870	5860	128
337	20241120	141100	153054660	5800	5800	5800	5800	0
338	20241120	141000	153054660	5800	5800	5800	5800	0
339	20241120	140900	153054660	5800	5800	5800	5800	0
340	20241120	140800	153054660	5800	5800	5800	5800	0
341	20241120	140700	153054660	5800	5800	5800	5800	0
342	20241120	140600	153054660	5800	5800	5800	5800	0
343	20241120	140500	153054660	5800	5800	5800	5800	25
344	20241120	140400	152909660	5800	5820	5820	5800	475
345	20241120	140300	150151460	5870	5870	5870	5870	50
346	20241120	140200	149857960	5870	5870	5870	5870	0
347	20241120	140100	149857960	5870	5870	5870	5870	1
348	20241120	140000	149852090	5870	5870	5870	5870	1
349	20241120	135900	149846220	5870	5870	5870	5870	0
350	20241120	135800	149846220	5870	5870	5870	5870	0
351	20241120	135700	149846220	5870	5870	5870	5870	0
352	20241120	135600	149846220	5870	5870	5870	5870	0
353	20241120	135500	149846220	5870	5870	5870	5870	20
354	20241120	135400	149728820	5870	5870	5870	5870	200
355	20241120	135300	148554820	5870	5870	5870	5870	0
356	20241120	135200	148554820	5870	5870	5870	5870	0
357	20241120	135100	148554820	5870	5870	5870	5870	1
358	20241120	135000	148548950	5890	5890	5890	5890	0
359	20241120	134900	148548950	5890	5890	5890	5890	0
360	20241120	134800	148548950	5890	5890	5890	5890	0
361	20241120	134700	148548950	5890	5890	5890	5890	0
362	20241120	134600	148548950	5890	5890	5890	5890	0
363	20241120	134500	148548950	5890	5890	5890	5890	0
364	20241120	134400	148548950	5890	5860	5890	5860	45
365	20241120	134300	148285000	5820	5820	5820	5820	0
366	20241120	134200	148285000	5820	5820	5820	5820	0
367	20241120	134100	148285000	5820	5820	5820	5820	0
368	20241120	134000	148285000	5820	5820	5820	5820	0
369	20241120	133900	148285000	5820	5820	5820	5820	0
370	20241120	133800	148285000	5820	5820	5820	5820	0
371	20241120	133700	148285000	5820	5820	5820	5820	0
372	20241120	133600	148285000	5820	5820	5820	5820	0
373	20241120	133500	148285000	5820	5820	5820	5820	0
374	20241120	133400	148285000	5820	5820	5820	5820	0
375	20241120	133300	148285000	5820	5820	5820	5820	10
376	20241120	133200	148226800	5820	5820	5820	5820	0
377	20241120	133100	148226800	5820	5820	5820	5820	144
378	20241120	133000	147388720	5820	5820	5820	5820	0
379	20241120	132900	147388720	5820	5820	5820	5820	0
380	20241120	132800	147388720	5820	5820	5820	5820	0
381	20241120	132700	147388720	5820	5820	5820	5820	0
382	20241120	132600	147388720	5820	5820	5820	5820	0
383	20241120	132500	147388720	5820	5820	5820	5820	0
384	20241120	132400	147388720	5820	5820	5820	5820	0
385	20241120	132300	147388720	5820	5820	5820	5820	0
386	20241120	132200	147388720	5820	5820	5820	5820	0
387	20241120	132100	147388720	5820	5820	5830	5820	42
388	20241120	132000	147143910	5870	5870	5870	5870	10
389	20241120	131900	147085210	5890	5890	5890	5890	0
390	20241120	131800	147085210	5890	5890	5890	5890	0
391	20241120	131700	147085210	5890	5890	5890	5890	0
392	20241120	131600	147085210	5890	5890	5890	5890	0
393	20241120	131500	147085210	5890	5890	5890	5890	0
394	20241120	131400	147085210	5890	5890	5890	5890	0
395	20241120	131300	147085210	5890	5890	5890	5890	0
396	20241120	131200	147085210	5890	5890	5890	5890	0
397	20241120	131100	147085210	5890	5890	5890	5890	0
398	20241120	131000	147085210	5890	5890	5890	5890	0
399	20241120	130900	147085210	5890	5890	5890	5890	0
400	20241120	130800	147085210	5890	5890	5890	5890	0
401	20241120	130700	147085210	5890	5890	5890	5890	0
402	20241120	130600	147085210	5890	5890	5890	5890	0
403	20241120	130500	147085210	5890	5820	5890	5800	281
404	20241120	130400	145455120	5820	5810	5820	5810	467
405	20241120	130300	142739780	5810	5810	5810	5810	9
406	20241120	130200	142687490	5810	5810	5810	5810	0
407	20241120	130100	142687490	5810	5810	5810	5810	0
408	20241120	130000	142687490	5810	5810	5810	5810	0
409	20241120	125900	142687490	5810	5810	5810	5810	0
410	20241120	125800	142687490	5810	5810	5810	5810	0
411	20241120	125700	142687490	5810	5810	5810	5810	0
412	20241120	125600	142687490	5810	5810	5810	5810	0
413	20241120	125500	142687490	5810	5810	5810	5810	0
414	20241120	125400	142687490	5810	5810	5810	5810	0
415	20241120	125300	142687490	5810	5810	5810	5810	0
416	20241120	125200	142687490	5810	5810	5810	5810	75
417	20241120	125100	142251740	5780	5780	5780	5780	0
418	20241120	125000	142251740	5780	5780	5780	5780	0
419	20241120	124900	142251740	5780	5780	5780	5780	0
420	20241120	124800	142251740	5780	5780	5780	5780	0
421	20241120	124700	142251740	5780	5790	5790	5780	1000
422	20241120	124600	136467420	5780	5820	5820	5780	1029
423	20241120	124500	130502010	5830	5830	5830	5830	31
424	20241120	124400	130321280	5830	5830	5830	5830	0
425	20241120	124300	130321280	5830	5830	5830	5830	0
426	20241120	124200	130321280	5830	5830	5830	5830	9
427	20241120	124100	130268810	5850	5850	5850	5850	10
428	20241120	124000	130210310	5890	5890	5890	5890	0
429	20241120	123900	130210310	5890	5890	5890	5890	12
430	20241120	123800	130139630	5850	5850	5850	5850	0
431	20241120	123700	130139630	5850	5850	5850	5850	0
432	20241120	123600	130139630	5850	5850	5850	5850	0
433	20241120	123500	130139630	5850	5850	5850	5850	0
434	20241120	123400	130139630	5850	5850	5850	5850	0
435	20241120	123300	130139630	5850	5850	5850	5850	300
436	20241120	123200	128384630	5850	5850	5850	5850	0
437	20241120	123100	128384630	5850	5850	5850	5850	2
438	20241120	123000	128372930	5850	5850	5850	5850	0
439	20241120	122900	128372930	5850	5850	5850	5850	0
440	20241120	122800	128372930	5850	5850	5850	5850	0
441	20241120	122700	128372930	5850	5850	5850	5850	0
442	20241120	122600	128372930	5850	5850	5850	5850	0
443	20241120	122500	128372930	5850	5840	5850	5840	40
444	20241120	122400	128139310	5800	5800	5800	5800	0
445	20241120	122300	128139310	5800	5800	5800	5800	0
446	20241120	122200	128139310	5800	5800	5800	5800	0
447	20241120	122100	128139310	5800	5800	5800	5800	20
448	20241120	122000	128023310	5800	5800	5800	5800	0
449	20241120	121900	128023310	5800	5800	5800	5800	0
450	20241120	121800	128023310	5800	5800	5800	5800	170
451	20241120	121700	127037310	5840	5840	5840	5840	0
452	20241120	121600	127037310	5840	5840	5840	5840	1
453	20241120	121500	127031470	5840	5840	5840	5840	0
454	20241120	121400	127031470	5840	5840	5840	5840	2
455	20241120	121300	127019790	5800	5800	5800	5800	0
456	20241120	121200	127019790	5800	5800	5800	5800	100
457	20241120	121100	126439790	5800	5800	5800	5800	5
458	20241120	121000	126410790	5840	5840	5840	5840	0
459	20241120	120900	126410790	5840	5840	5840	5840	0
460	20241120	120800	126410790	5840	5840	5840	5840	0
461	20241120	120700	126410790	5840	5840	5840	5840	0
462	20241120	120600	126410790	5840	5840	5840	5840	0
463	20241120	120500	126410790	5840	5840	5840	5840	3
464	20241120	120400	126393270	5820	5820	5820	5820	0
465	20241120	120300	126393270	5820	5820	5820	5820	0
466	20241120	120200	126393270	5820	5820	5820	5820	0
467	20241120	120100	126393270	5820	5820	5820	5820	0
468	20241120	120000	126393270	5820	5820	5820	5820	0
469	20241120	115900	126393270	5820	5820	5820	5820	0
470	20241120	115800	126393270	5820	5820	5820	5820	0
471	20241120	115700	126393270	5820	5820	5820	5820	0
472	20241120	115600	126393270	5820	5820	5820	5820	0
473	20241120	115500	126393270	5820	5810	5830	5810	79
474	20241120	115400	125933060	5870	5870	5870	5870	0
475	20241120	115300	125933060	5870	5860	5870	5860	500
476	20241120	115200	123000380	5860	5860	5860	5860	0
477	20241120	115100	123000380	5860	5860	5860	5860	0
478	20241120	115000	123000380	5860	5860	5860	5860	170
479	20241120	114900	122004180	5860	5860	5860	5860	0
480	20241120	114800	122004180	5860	5860	5860	5860	0
481	20241120	114700	122004180	5860	5860	5860	5860	0
482	20241120	114600	122004180	5860	5760	5860	5730	1500
483	20241120	114500	113295400	5750	5750	5750	5750	0
484	20241120	114400	113295400	5750	5750	5750	5750	0
485	20241120	114300	113295400	5750	5750	5750	5750	86
486	20241120	114200	112800900	5750	5750	5750	5750	1
487	20241120	114100	112795150	5720	5720	5720	5720	0
488	20241120	114000	112795150	5720	5720	5720	5720	0
489	20241120	113900	112795150	5720	5720	5720	5720	0
490	20241120	113800	112795150	5720	5780	5780	5710	3562
491	20241120	113700	92364820	5790	5790	5790	5790	0
492	20241120	113600	92364820	5790	5790	5790	5790	15
493	20241120	113500	92277970	5790	5790	5790	5790	0
494	20241120	113400	92277970	5790	5790	5790	5790	0
495	20241120	113300	92277970	5790	5790	5790	5790	0
496	20241120	113200	92277970	5790	5790	5790	5790	0
497	20241120	113100	92277970	5790	5790	5790	5790	0
498	20241120	113000	92277970	5790	5790	5790	5790	0
499	20241120	112900	92277970	5790	5790	5790	5790	0
500	20241120	112800	92277970	5790	5790	5790	5790	157
501	20241120	112700	91368940	5790	5790	5790	5790	0
502	20241120	112600	91368940	5790	5790	5790	5790	10
503	20241120	112500	91311040	5790	5790	5790	5790	15
504	20241120	112400	91224190	5790	5790	5790	5790	0
505	20241120	112300	91224190	5790	5790	5790	5790	49
506	20241120	112200	90940480	5790	5790	5790	5790	0
507	20241120	112100	90940480	5790	5790	5790	5790	0
508	20241120	112000	90940480	5790	5790	5790	5790	0
509	20241120	111900	90940480	5790	5790	5790	5790	0
510	20241120	111800	90940480	5790	5790	5790	5790	163
511	20241120	111700	89996710	5790	5790	5790	5790	0
512	20241120	111600	89996710	5790	5790	5790	5790	0
513	20241120	111500	89996710	5790	5790	5790	5790	0
514	20241120	111400	89996710	5790	5790	5790	5790	0
515	20241120	111300	89996710	5790	5790	5790	5790	0
516	20241120	111200	89996710	5790	5790	5790	5790	31
517	20241120	111100	89817220	5800	5800	5800	5800	63
518	20241120	111000	89451820	5800	5800	5800	5800	0
519	20241120	110900	89451820	5800	5800	5800	5800	0
520	20241120	110800	89451820	5800	5800	5800	5800	0
521	20241120	110700	89451820	5800	5800	5800	5800	0
522	20241120	110600	89451820	5800	5800	5800	5800	4
523	20241120	110500	89428620	5800	5800	5800	5800	0
524	20241120	110400	89428620	5800	5800	5800	5800	0
525	20241120	110300	89428620	5800	5800	5800	5800	0
526	20241120	110200	89428620	5800	5800	5800	5800	4
527	20241120	110100	89405420	5800	5800	5800	5800	0
528	20241120	110000	89405420	5800	5800	5800	5800	0
529	20241120	105900	89405420	5800	5810	5810	5800	35
530	20241120	105800	89202400	5820	5820	5820	5820	2
531	20241120	105700	89190760	5820	5820	5820	5820	2
532	20241120	105600	89179120	5800	5800	5800	5800	0
533	20241120	105500	89179120	5800	5800	5800	5800	0
534	20241120	105400	89179120	5800	5800	5800	5800	7
535	20241120	105300	89138520	5800	5800	5800	5800	0
536	20241120	105200	89138520	5800	5800	5800	5800	0
537	20241120	105100	89138520	5800	5800	5800	5800	0
538	20241120	105000	89138520	5800	5800	5800	5800	0
539	20241120	104900	89138520	5800	5800	5800	5800	0
540	20241120	104800	89138520	5800	5800	5800	5800	0
541	20241120	104700	89138520	5800	5800	5800	5800	0
542	20241120	104600	89138520	5800	5800	5800	5800	0
543	20241120	104500	89138520	5800	5800	5800	5800	20
544	20241120	104400	89022520	5800	5800	5800	5800	20
545	20241120	104300	88906520	5800	5800	5800	5800	0
546	20241120	104200	88906520	5800	5800	5800	5800	66
547	20241120	104100	88523720	5800	5800	5800	5800	0
548	20241120	104000	88523720	5800	5800	5800	5800	0
549	20241120	103900	88523720	5800	5800	5800	5800	0
550	20241120	103800	88523720	5800	5800	5800	5800	24
551	20241120	103700	88384520	5800	5800	5800	5800	0
552	20241120	103600	88384520	5800	5800	5800	5800	83
553	20241120	103500	87903120	5830	5830	5830	5830	0
554	20241120	103400	87903120	5830	5830	5830	5830	0
555	20241120	103300	87903120	5830	5830	5830	5830	0
556	20241120	103200	87903120	5830	5830	5830	5830	1
557	20241120	103100	87897290	5840	5840	5840	5840	2
558	20241120	103000	87885610	5810	5800	5810	5790	871
559	20241120	102900	82834540	5790	5790	5790	5790	22
560	20241120	102800	82707160	5790	5790	5790	5790	0
561	20241120	102700	82707160	5790	5790	5790	5790	0
562	20241120	102600	82707160	5790	5790	5790	5790	0
563	20241120	102500	82707160	5790	5790	5790	5790	0
564	20241120	102400	82707160	5790	5790	5790	5790	0
565	20241120	102300	82707160	5790	5790	5790	5790	0
566	20241120	102200	82707160	5790	5790	5790	5790	0
567	20241120	102100	82707160	5790	5790	5790	5790	0
568	20241120	102000	82707160	5790	5790	5790	5790	0
569	20241120	101900	82707160	5790	5790	5790	5790	0
570	20241120	101800	82707160	5790	5790	5790	5790	0
571	20241120	101700	82707160	5790	5790	5790	5790	0
572	20241120	101600	82707160	5790	5790	5790	5790	0
573	20241120	101500	82707160	5790	5790	5790	5790	0
574	20241120	101400	82707160	5790	5790	5790	5790	0
575	20241120	101300	82707160	5790	5790	5790	5790	0
576	20241120	101200	82707160	5790	5790	5790	5790	0
577	20241120	101100	82707160	5790	5790	5790	5790	0
578	20241120	101000	82707160	5790	5790	5790	5790	0
579	20241120	100900	82707160	5790	5790	5790	5790	0
580	20241120	100800	82707160	5790	5790	5790	5790	0
581	20241120	100700	82707160	5790	5790	5790	5790	0
582	20241120	100600	82707160	5790	5790	5790	5790	2
583	20241120	100500	82695580	5800	5800	5800	5800	0
584	20241120	100400	82695580	5800	5800	5800	5800	99
585	20241120	100300	82121380	5800	5740	5800	5740	82
586	20241120	100200	81649340	5720	5720	5720	5720	45
587	20241120	100100	81391940	5710	5720	5720	5710	175
588	20241120	100000	80391020	5720	5720	5720	5720	154
589	20241120	095900	79510140	5710	5710	5710	5710	0
590	20241120	095800	79510140	5710	5750	5750	5710	947
591	20241120	095700	74086010	5750	5760	5760	5750	520
592	20241120	095600	71095830	5790	5790	5790	5790	0
593	20241120	095500	71095830	5790	5790	5790	5790	0
594	20241120	095400	71095830	5790	5790	5790	5790	130
595	20241120	095300	70343130	5760	5760	5760	5760	0
596	20241120	095200	70343130	5760	5760	5760	5760	291
597	20241120	095100	68666970	5760	5760	5760	5760	0
598	20241120	095000	68666970	5760	5770	5770	5760	166
599	20241120	094900	67710760	5760	5760	5760	5760	2
600	20241120	094800	67699240	5760	5760	5760	5760	538
601	20241120	094700	64600360	5760	5760	5760	5760	94
602	20241120	094600	64058920	5770	5770	5770	5770	135
603	20241120	094500	63279970	5780	5780	5780	5780	12
604	20241120	094400	63210610	5810	5790	5810	5790	178
605	20241120	094300	62179970	5830	5830	5830	5830	0
606	20241120	094200	62179970	5830	5830	5830	5830	0
607	20241120	094100	62179970	5830	5830	5830	5830	4
608	20241120	094000	62156650	5790	5780	5790	5780	654
609	20241120	093900	58376100	5780	5780	5780	5780	0
610	20241120	093800	58376100	5780	5780	5780	5750	135
611	20241120	093700	57596100	5780	5780	5780	5780	264
612	20241120	093600	56070180	5780	5780	5780	5780	44
613	20241120	093500	55815860	5780	5770	5780	5770	100
614	20241120	093400	55237910	5780	5770	5780	5770	200
615	20241120	093300	54083320	5750	5770	5770	5750	584
616	20241120	093200	50715700	5770	5770	5770	5770	130
617	20241120	093100	49965600	5710	5820	5820	5710	3796
618	20241120	093000	28131290	5840	5840	5840	5840	0
619	20241120	092900	28131290	5840	5840	5840	5840	0
620	20241120	092800	28131290	5840	5840	5840	5840	0
621	20241120	092700	28131290	5840	5860	5860	5840	302
622	20241120	092600	26366430	5860	5860	5860	5860	0
623	20241120	092500	26366430	5860	5870	5870	5860	220
624	20241120	092400	25076060	5930	5930	5930	5930	0
625	20241120	092300	25076060	5930	5930	5930	5930	0
626	20241120	092200	25076060	5930	5870	5930	5870	13
627	20241120	092100	24999300	5870	5870	5870	5870	0
628	20241120	092000	24999300	5870	5870	5870	5870	4
629	20241120	091900	24975820	5920	5920	5920	5920	0
630	20241120	091800	24975820	5920	5920	5920	5920	0
631	20241120	091700	24975820	5920	5890	5920	5860	790
632	20241120	091600	20333180	5890	5890	5890	5890	223
633	20241120	091500	19019710	5890	5920	5920	5890	166
634	20241120	091400	18040170	5930	5930	5930	5930	130
635	20241120	091300	17269270	5930	5930	5930	5930	0
636	20241120	091200	17269270	5930	5930	5930	5930	561
637	20241120	091100	13942540	5930	5930	5930	5930	50
638	20241120	091000	13646040	5930	5930	5930	5930	61
639	20241120	090900	13284310	5930	5930	5930	5930	36
640	20241120	090800	13070830	5930	5920	5930	5920	1000
641	20241120	090700	7143050	5930	5930	5930	5930	70
642	20241120	090600	6727950	5930	5920	5930	5890	207
643	20241120	090500	5503600	5890	5900	5900	5890	104
644	20241120	090400	4890040	5900	5900	5900	5900	0
645	20241120	090300	4890040	5900	5900	5900	5900	0
646	20241120	090200	4890040	5900	5900	5900	5900	1
647	20241120	090100	4884140	5890	5890	5890	5890	99
648	20241120	090000	4301030	5890	5900	5900	5890	679