KissMeData/363250/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211700	244147670	10030	10030	10030	10030	109
3	20241120	211600	244147670	10030	10030	10030	10030	0
4	20241120	211500	244147670	10030	10030	10030	10030	0
5	20241120	211400	244147670	10030	10030	10030	10030	0
6	20241120	211300	244147670	10030	10030	10030	10030	0
7	20241120	211200	244147670	10030	10030	10030	10030	0
8	20241120	211100	244147670	10030	10030	10030	10030	0
9	20241120	211000	244147670	10030	10030	10030	10030	0
10	20241120	210900	244147670	10030	10030	10030	10030	0
11	20241120	210800	244147670	10030	10030	10030	10030	0
12	20241120	210700	244147670	10030	10030	10030	10030	0
13	20241120	210600	244147670	10030	10030	10030	10030	0
14	20241120	210500	244147670	10030	10030	10030	10030	0
15	20241120	210400	244147670	10030	10030	10030	10030	0
16	20241120	210300	244147670	10030	10030	10030	10030	0
17	20241120	210200	244147670	10030	10030	10030	10030	0
18	20241120	210100	244147670	10030	10030	10030	10030	0
19	20241120	210000	244147670	10030	10030	10030	10030	0
20	20241120	205900	244147670	10030	10030	10030	10030	0
21	20241120	205800	244147670	10030	10030	10030	10030	0
22	20241120	205700	244147670	10030	10030	10030	10030	0
23	20241120	205600	244147670	10030	10030	10030	10030	0
24	20241120	205500	244147670	10030	10030	10030	10030	0
25	20241120	205400	244147670	10030	10030	10030	10030	0
26	20241120	205300	244147670	10030	10030	10030	10030	0
27	20241120	205200	244147670	10030	10030	10030	10030	0
28	20241120	205100	244147670	10030	10030	10030	10030	0
29	20241120	205000	244147670	10030	10030	10030	10030	0
30	20241120	204900	244147670	10030	10030	10030	10030	0
31	20241120	204800	244147670	10030	10030	10030	10030	0
32	20241120	204700	244147670	10030	10030	10030	10030	109
33	20241120	204600	244147670	10030	10030	10030	10030	0
34	20241120	204500	244147670	10030	10030	10030	10030	0
35	20241120	204400	244147670	10030	10030	10030	10030	0
36	20241120	204300	244147670	10030	10030	10030	10030	0
37	20241120	204200	244147670	10030	10030	10030	10030	0
38	20241120	204100	244147670	10030	10030	10030	10030	0
39	20241120	204000	244147670	10030	10030	10030	10030	0
40	20241120	203900	244147670	10030	10030	10030	10030	0
41	20241120	203800	244147670	10030	10030	10030	10030	0
42	20241120	203700	244147670	10030	10030	10030	10030	0
43	20241120	203600	244147670	10030	10030	10030	10030	0
44	20241120	203500	244147670	10030	10030	10030	10030	0
45	20241120	203400	244147670	10030	10030	10030	10030	0
46	20241120	203300	244147670	10030	10030	10030	10030	0
47	20241120	203200	244147670	10030	10030	10030	10030	0
48	20241120	203100	244147670	10030	10030	10030	10030	0
49	20241120	203000	244147670	10030	10030	10030	10030	0
50	20241120	202900	244147670	10030	10030	10030	10030	0
51	20241120	202800	244147670	10030	10030	10030	10030	0
52	20241120	202700	244147670	10030	10030	10030	10030	0
53	20241120	202600	244147670	10030	10030	10030	10030	0
54	20241120	202500	244147670	10030	10030	10030	10030	0
55	20241120	202400	244147670	10030	10030	10030	10030	0
56	20241120	202300	244147670	10030	10030	10030	10030	0
57	20241120	202200	244147670	10030	10030	10030	10030	0
58	20241120	202100	244147670	10030	10030	10030	10030	0
59	20241120	202000	244147670	10030	10030	10030	10030	0
60	20241120	201900	244147670	10030	10030	10030	10030	0
61	20241120	201800	244147670	10030	10030	10030	10030	0
62	20241120	201700	244147670	10030	10030	10030	10030	109
63	20241120	201600	244147670	10030	10030	10030	10030	0
64	20241120	201500	244147670	10030	10030	10030	10030	0
65	20241120	201400	244147670	10030	10030	10030	10030	0
66	20241120	201300	244147670	10030	10030	10030	10030	0
67	20241120	201200	244147670	10030	10030	10030	10030	0
68	20241120	201100	244147670	10030	10030	10030	10030	0
69	20241120	201000	244147670	10030	10030	10030	10030	0
70	20241120	200900	244147670	10030	10030	10030	10030	0
71	20241120	200800	244147670	10030	10030	10030	10030	0
72	20241120	200700	244147670	10030	10030	10030	10030	0
73	20241120	200600	244147670	10030	10030	10030	10030	0
74	20241120	200500	244147670	10030	10030	10030	10030	0
75	20241120	200400	244147670	10030	10030	10030	10030	0
76	20241120	200300	244147670	10030	10030	10030	10030	0
77	20241120	200200	244147670	10030	10030	10030	10030	0
78	20241120	200100	244147670	10030	10030	10030	10030	0
79	20241120	200000	244147670	10030	10030	10030	10030	0
80	20241120	195900	244147670	10030	10030	10030	10030	0
81	20241120	195800	244147670	10030	10030	10030	10030	0
82	20241120	195700	244147670	10030	10030	10030	10030	0
83	20241120	195600	244147670	10030	10030	10030	10030	0
84	20241120	195500	244147670	10030	10030	10030	10030	0
85	20241120	195400	244147670	10030	10030	10030	10030	0
86	20241120	195300	244147670	10030	10030	10030	10030	0
87	20241120	195200	244147670	10030	10030	10030	10030	0
88	20241120	195100	244147670	10030	10030	10030	10030	0
89	20241120	195000	244147670	10030	10030	10030	10030	0
90	20241120	194900	244147670	10030	10030	10030	10030	0
91	20241120	194800	244147670	10030	10030	10030	10030	0
92	20241120	194700	244147670	10030	10030	10030	10030	109
93	20241120	194600	244147670	10030	10030	10030	10030	0
94	20241120	194500	244147670	10030	10030	10030	10030	0
95	20241120	194400	244147670	10030	10030	10030	10030	0
96	20241120	194300	244147670	10030	10030	10030	10030	0
97	20241120	194200	244147670	10030	10030	10030	10030	0
98	20241120	194100	244147670	10030	10030	10030	10030	0
99	20241120	194000	244147670	10030	10030	10030	10030	0
100	20241120	193900	244147670	10030	10030	10030	10030	0
101	20241120	193800	244147670	10030	10030	10030	10030	0
102	20241120	193700	244147670	10030	10030	10030	10030	0
103	20241120	193600	244147670	10030	10030	10030	10030	0
104	20241120	193500	244147670	10030	10030	10030	10030	0
105	20241120	193400	244147670	10030	10030	10030	10030	0
106	20241120	193300	244147670	10030	10030	10030	10030	0
107	20241120	193200	244147670	10030	10030	10030	10030	0
108	20241120	193100	244147670	10030	10030	10030	10030	0
109	20241120	193000	244147670	10030	10030	10030	10030	0
110	20241120	192900	244147670	10030	10030	10030	10030	0
111	20241120	192800	244147670	10030	10030	10030	10030	0
112	20241120	192700	244147670	10030	10030	10030	10030	0
113	20241120	192600	244147670	10030	10030	10030	10030	0
114	20241120	192500	244147670	10030	10030	10030	10030	0
115	20241120	192400	244147670	10030	10030	10030	10030	0
116	20241120	192300	244147670	10030	10030	10030	10030	0
117	20241120	192200	244147670	10030	10030	10030	10030	0
118	20241120	192100	244147670	10030	10030	10030	10030	0
119	20241120	192000	244147670	10030	10030	10030	10030	0
120	20241120	191900	244147670	10030	10030	10030	10030	0
121	20241120	191800	244147670	10030	10030	10030	10030	0
122	20241120	191700	244147670	10030	10030	10030	10030	109
123	20241120	191600	244147670	10030	10030	10030	10030	0
124	20241120	191500	244147670	10030	10030	10030	10030	0
125	20241120	191400	244147670	10030	10030	10030	10030	0
126	20241120	191300	244147670	10030	10030	10030	10030	0
127	20241120	191200	244147670	10030	10030	10030	10030	0
128	20241120	191100	244147670	10030	10030	10030	10030	0
129	20241120	191000	244147670	10030	10030	10030	10030	0
130	20241120	190900	244147670	10030	10030	10030	10030	0
131	20241120	190800	244147670	10030	10030	10030	10030	0
132	20241120	190700	244147670	10030	10030	10030	10030	0
133	20241120	190600	244147670	10030	10030	10030	10030	0
134	20241120	190500	244147670	10030	10030	10030	10030	0
135	20241120	190400	244147670	10030	10030	10030	10030	0
136	20241120	190300	244147670	10030	10030	10030	10030	0
137	20241120	190200	244147670	10030	10030	10030	10030	0
138	20241120	190100	244147670	10030	10030	10030	10030	0
139	20241120	190000	244147670	10030	10030	10030	10030	0
140	20241120	185900	244147670	10030	10030	10030	10030	0
141	20241120	185800	244147670	10030	10030	10030	10030	0
142	20241120	185700	244147670	10030	10030	10030	10030	0
143	20241120	185600	244147670	10030	10030	10030	10030	0
144	20241120	185500	244147670	10030	10030	10030	10030	0
145	20241120	185400	244147670	10030	10030	10030	10030	0
146	20241120	185300	244147670	10030	10030	10030	10030	0
147	20241120	185200	244147670	10030	10030	10030	10030	0
148	20241120	185100	244147670	10030	10030	10030	10030	0
149	20241120	185000	244147670	10030	10030	10030	10030	0
150	20241120	184900	244147670	10030	10030	10030	10030	0
151	20241120	184800	244147670	10030	10030	10030	10030	0
152	20241120	184700	244147670	10030	10030	10030	10030	109
153	20241120	184600	244147670	10030	10030	10030	10030	0
154	20241120	184500	244147670	10030	10030	10030	10030	0
155	20241120	184400	244147670	10030	10030	10030	10030	0
156	20241120	184300	244147670	10030	10030	10030	10030	0
157	20241120	184200	244147670	10030	10030	10030	10030	0
158	20241120	184100	244147670	10030	10030	10030	10030	0
159	20241120	184000	244147670	10030	10030	10030	10030	0
160	20241120	183900	244147670	10030	10030	10030	10030	0
161	20241120	183800	244147670	10030	10030	10030	10030	0
162	20241120	183700	244147670	10030	10030	10030	10030	0
163	20241120	183600	244147670	10030	10030	10030	10030	0
164	20241120	183500	244147670	10030	10030	10030	10030	0
165	20241120	183400	244147670	10030	10030	10030	10030	0
166	20241120	183300	244147670	10030	10030	10030	10030	0
167	20241120	183200	244147670	10030	10030	10030	10030	0
168	20241120	183100	244147670	10030	10030	10030	10030	0
169	20241120	183000	244147670	10030	10030	10030	10030	0
170	20241120	182900	244147670	10030	10030	10030	10030	0
171	20241120	182800	244147670	10030	10030	10030	10030	0
172	20241120	182700	244147670	10030	10030	10030	10030	0
173	20241120	182600	244147670	10030	10030	10030	10030	0
174	20241120	182500	244147670	10030	10030	10030	10030	0
175	20241120	182400	244147670	10030	10030	10030	10030	0
176	20241120	182300	244147670	10030	10030	10030	10030	0
177	20241120	182200	244147670	10030	10030	10030	10030	0
178	20241120	182100	244147670	10030	10030	10030	10030	0
179	20241120	182000	244147670	10030	10030	10030	10030	0
180	20241120	181900	244147670	10030	10030	10030	10030	0
181	20241120	181800	244147670	10030	10030	10030	10030	0
182	20241120	181700	244147670	10030	10030	10030	10030	109
183	20241120	181600	244147670	10030	10030	10030	10030	0
184	20241120	181500	244147670	10030	10030	10030	10030	0
185	20241120	181400	244147670	10030	10030	10030	10030	0
186	20241120	181300	244147670	10030	10030	10030	10030	0
187	20241120	181200	244147670	10030	10030	10030	10030	0
188	20241120	181100	244147670	10030	10030	10030	10030	0
189	20241120	181000	244147670	10030	10030	10030	10030	0
190	20241120	180900	244147670	10030	10030	10030	10030	0
191	20241120	180800	244147670	10030	10030	10030	10030	0
192	20241120	180700	244147670	10030	10030	10030	10030	0
193	20241120	180600	244147670	10030	10030	10030	10030	0
194	20241120	180500	244147670	10030	10030	10030	10030	0
195	20241120	180400	244147670	10030	10030	10030	10030	0
196	20241120	180300	244147670	10030	10030	10030	10030	0
197	20241120	180200	244147670	10030	10030	10030	10030	0
198	20241120	180100	244147670	10030	10030	10030	10030	0
199	20241120	180000	244147670	10030	10030	10030	10030	0
200	20241120	175900	244147670	10030	10030	10030	10030	0
201	20241120	175800	244147670	10030	10030	10030	10030	0
202	20241120	175700	244147670	10030	10030	10030	10030	0
203	20241120	175600	244147670	10030	10030	10030	10030	0
204	20241120	175500	244147670	10030	10030	10030	10030	0
205	20241120	175400	244147670	10030	10030	10030	10030	0
206	20241120	175300	244147670	10030	10030	10030	10030	0
207	20241120	175200	244147670	10030	10030	10030	10030	0
208	20241120	175100	244147670	10030	10030	10030	10030	0
209	20241120	175000	244147670	10030	10030	10030	10030	0
210	20241120	174900	244147670	10030	10030	10030	10030	0
211	20241120	174800	244147670	10030	10030	10030	10030	0
212	20241120	174700	244147670	10030	10030	10030	10030	109
213	20241120	174600	244147670	10030	10030	10030	10030	0
214	20241120	174500	244147670	10030	10030	10030	10030	0
215	20241120	174400	244147670	10030	10030	10030	10030	0
216	20241120	174300	244147670	10030	10030	10030	10030	0
217	20241120	174200	244147670	10030	10030	10030	10030	0
218	20241120	174100	244147670	10030	10030	10030	10030	0
219	20241120	174000	244147670	10030	10030	10030	10030	0
220	20241120	173900	244147670	10030	10030	10030	10030	0
221	20241120	173800	244147670	10030	10030	10030	10030	0
222	20241120	173700	244147670	10030	10030	10030	10030	0
223	20241120	173600	244147670	10030	10030	10030	10030	0
224	20241120	173500	244147670	10030	10030	10030	10030	0
225	20241120	173400	244147670	10030	10030	10030	10030	0
226	20241120	173300	244147670	10030	10030	10030	10030	0
227	20241120	173200	244147670	10030	10030	10030	10030	0
228	20241120	173100	244147670	10030	10030	10030	10030	0
229	20241120	173000	244147670	10030	10030	10030	10030	0
230	20241120	172900	244147670	10030	10030	10030	10030	0
231	20241120	172800	244147670	10030	10030	10030	10030	0
232	20241120	172700	244147670	10030	10030	10030	10030	0
233	20241120	172600	244147670	10030	10030	10030	10030	0
234	20241120	172500	244147670	10030	10030	10030	10030	0
235	20241120	172400	244147670	10030	10030	10030	10030	0
236	20241120	172300	244147670	10030	10030	10030	10030	0
237	20241120	172200	244147670	10030	10030	10030	10030	0
238	20241120	172100	244147670	10030	10030	10030	10030	0
239	20241120	172000	244147670	10030	10030	10030	10030	0
240	20241120	171900	244147670	10030	10030	10030	10030	0
241	20241120	171800	244147670	10030	10030	10030	10030	0
242	20241120	171700	244147670	10030	10030	10030	10030	109
243	20241120	171600	244147670	10030	10030	10030	10030	0
244	20241120	171500	244147670	10030	10030	10030	10030	0
245	20241120	171400	244147670	10030	10030	10030	10030	0
246	20241120	171300	244147670	10030	10030	10030	10030	0
247	20241120	171200	244147670	10030	10030	10030	10030	0
248	20241120	171100	244147670	10030	10030	10030	10030	0
249	20241120	171000	244147670	10030	10030	10030	10030	0
250	20241120	170900	244147670	10030	10030	10030	10030	0
251	20241120	170800	244147670	10030	10030	10030	10030	0
252	20241120	170700	244147670	10030	10030	10030	10030	0
253	20241120	170600	244147670	10030	10030	10030	10030	0
254	20241120	170500	244147670	10030	10030	10030	10030	0
255	20241120	170400	244147670	10030	10030	10030	10030	0
256	20241120	170300	244147670	10030	10030	10030	10030	0
257	20241120	170200	244147670	10030	10030	10030	10030	0
258	20241120	170100	244147670	10030	10030	10030	10030	0
259	20241120	170000	244147670	10030	10030	10030	10030	0
260	20241120	165900	244147670	10030	10030	10030	10030	0
261	20241120	165800	244147670	10030	10030	10030	10030	0
262	20241120	165700	244147670	10030	10030	10030	10030	0
263	20241120	165600	244147670	10030	10030	10030	10030	0
264	20241120	165500	244147670	10030	10030	10030	10030	0
265	20241120	165400	244147670	10030	10030	10030	10030	0
266	20241120	165300	244147670	10030	10030	10030	10030	0
267	20241120	165200	244147670	10030	10030	10030	10030	0
268	20241120	165100	244147670	10030	10030	10030	10030	0
269	20241120	165000	244147670	10030	10030	10030	10030	0
270	20241120	164900	244147670	10030	10030	10030	10030	0
271	20241120	164800	244147670	10030	10030	10030	10030	0
272	20241120	164700	244147670	10030	10030	10030	10030	109
273	20241120	164600	244147670	10030	10030	10030	10030	0
274	20241120	164500	244147670	10030	10030	10030	10030	0
275	20241120	164400	244147670	10030	10030	10030	10030	0
276	20241120	164300	244147670	10030	10030	10030	10030	0
277	20241120	164200	244147670	10030	10030	10030	10030	0
278	20241120	164100	244147670	10030	10030	10030	10030	0
279	20241120	164000	244147670	10030	10030	10030	10030	0
280	20241120	163900	244147670	10030	10030	10030	10030	0
281	20241120	163800	244147670	10030	10030	10030	10030	0
282	20241120	163700	244147670	10030	10030	10030	10030	0
283	20241120	163600	244147670	10030	10030	10030	10030	0
284	20241120	163500	244147670	10030	10030	10030	10030	0
285	20241120	163400	244147670	10030	10030	10030	10030	0
286	20241120	163300	244147670	10030	10030	10030	10030	0
287	20241120	163200	244147670	10030	10030	10030	10030	0
288	20241120	163100	244147670	10030	10030	10030	10030	0
289	20241120	163000	244147670	10030	10030	10030	10030	0
290	20241120	162900	244147670	10030	10030	10030	10030	0
291	20241120	162800	244147670	10030	10030	10030	10030	0
292	20241120	162700	244147670	10030	10030	10030	10030	0
293	20241120	162600	244147670	10030	10030	10030	10030	0
294	20241120	162500	244147670	10030	10030	10030	10030	0
295	20241120	162400	244147670	10030	10030	10030	10030	0
296	20241120	162300	244147670	10030	10030	10030	10030	0
297	20241120	162200	244147670	10030	10030	10030	10030	0
298	20241120	162100	244147670	10030	10030	10030	10030	0
299	20241120	162000	244147670	10030	10030	10030	10030	0
300	20241120	161900	244147670	10030	10030	10030	10030	0
301	20241120	161800	244147670	10030	10030	10030	10030	0
302	20241120	161700	244147670	10030	10030	10030	10030	109
303	20241120	161600	244147670	10030	10030	10030	10030	0
304	20241120	161500	244147670	10030	10030	10030	10030	0
305	20241120	161400	244147670	10030	10030	10030	10030	0
306	20241120	161300	244147670	10030	10030	10030	10030	0
307	20241120	161200	244147670	10030	10030	10030	10030	0
308	20241120	161100	244147670	10030	10030	10030	10030	0
309	20241120	161000	244147670	10030	10030	10030	10030	0
310	20241120	160900	244147670	10030	10030	10030	10030	0
311	20241120	160800	244147670	10030	10030	10030	10030	0
312	20241120	160700	244147670	10030	10030	10030	10030	0
313	20241120	160600	244147670	10030	10030	10030	10030	0
314	20241120	160500	244147670	10030	10030	10030	10030	0
315	20241120	160400	244147670	10030	10030	10030	10030	0
316	20241120	160300	244147670	10030	10030	10030	10030	0
317	20241120	160200	244147670	10030	10030	10030	10030	0
318	20241120	160100	244147670	10030	10030	10030	10030	0
319	20241120	160000	244147670	10030	10030	10030	10030	0
320	20241120	155900	244147670	10030	10030	10030	10030	0
321	20241120	155800	244147670	10030	10030	10030	10030	0
322	20241120	155700	244147670	10030	10030	10030	10030	0
323	20241120	155600	244147670	10030	10030	10030	10030	0
324	20241120	155500	244147670	10030	10030	10030	10030	0
325	20241120	155400	244147670	10030	10030	10030	10030	0
326	20241120	155300	244147670	10030	10030	10030	10030	0
327	20241120	155200	244147670	10030	10030	10030	10030	0
328	20241120	155100	244147670	10030	10030	10030	10030	0
329	20241120	155000	244147670	10030	10030	10030	10030	0
330	20241120	154900	244147670	10030	10030	10030	10030	0
331	20241120	154800	244147670	10030	10030	10030	10030	0
332	20241120	154700	244147670	10030	10030	10030	10030	109
333	20241120	154600	244147670	10030	10030	10030	10030	0
334	20241120	154500	244147670	10030	10030	10030	10030	0
335	20241120	154400	244147670	10030	10030	10030	10030	0
336	20241120	154300	244147670	10030	10030	10030	10030	0
337	20241120	154200	244147670	10030	10030	10030	10030	0
338	20241120	154100	244147670	10030	10030	10030	10030	0
339	20241120	154000	244147670	10030	10030	10030	10030	0
340	20241120	153900	244147670	10030	10030	10030	10030	0
341	20241120	153800	244147670	10030	10030	10030	10030	0
342	20241120	153700	244147670	10030	10030	10030	10030	0
343	20241120	153600	244147670	10030	10030	10030	10030	0
344	20241120	153500	244147670	10030	10030	10030	10030	0
345	20241120	153400	244147670	10030	10030	10030	10030	0
346	20241120	153300	244147670	10030	10030	10030	10030	0
347	20241120	153200	244147670	10030	10030	10030	10030	0
348	20241120	153100	244147670	10030	10030	10030	10030	0
349	20241120	153000	244147670	10030	10030	10030	10030	109
350	20241120	152900	243054400	9980	9980	9980	9980	0
351	20241120	152800	243054400	9980	9980	9980	9980	0
352	20241120	152700	243054400	9980	9980	9980	9980	0
353	20241120	152600	243054400	9980	9980	9980	9980	0
354	20241120	152500	243054400	9980	9980	9980	9980	0
355	20241120	152400	243054400	9980	9980	9980	9980	0
356	20241120	152300	243054400	9980	9980	9980	9980	0
357	20241120	152200	243054400	9980	9980	9980	9980	0
358	20241120	152100	243054400	9980	9980	9980	9980	0
359	20241120	152000	243054400	9980	9980	9980	9980	0
360	20241120	151900	243054400	9980	9980	9980	9980	256
361	20241120	151800	240499520	9980	9980	9980	9980	100
362	20241120	151700	239501520	9990	9990	9990	9990	0
363	20241120	151600	239501520	9990	9990	9990	9990	0
364	20241120	151500	239501520	9990	9990	9990	9990	3
365	20241120	151400	239471550	9980	9980	9980	9980	0
366	20241120	151300	239471550	9980	10030	10030	9980	301
367	20241120	151200	236461800	10030	10030	10030	10030	203
368	20241120	151100	234425710	10050	10050	10050	10050	0
369	20241120	151000	234425710	10050	10050	10050	10050	0
370	20241120	150900	234425710	10050	10050	10050	10050	2
371	20241120	150800	234405610	10050	10050	10050	10050	0
372	20241120	150700	234405610	10050	10050	10050	10050	0
373	20241120	150600	234405610	10050	10050	10050	10050	2
374	20241120	150500	234385510	10000	10000	10000	10000	0
375	20241120	150400	234385510	10000	10000	10000	10000	0
376	20241120	150300	234385510	10000	10000	10000	10000	0
377	20241120	150200	234385510	10000	10000	10000	10000	5
378	20241120	150100	234335510	10050	10050	10050	10050	0
379	20241120	150000	234335510	10050	10050	10050	10050	0
380	20241120	145900	234335510	10050	10050	10050	10050	0
381	20241120	145800	234335510	10050	10050	10050	10050	0
382	20241120	145700	234335510	10050	10050	10050	10050	0
383	20241120	145600	234335510	10050	10050	10050	10050	0
384	20241120	145500	234335510	10050	10050	10050	10050	0
385	20241120	145400	234335510	10050	10050	10050	10050	0
386	20241120	145300	234335510	10050	10050	10050	10050	0
387	20241120	145200	234335510	10050	10050	10050	10050	1
388	20241120	145100	234325460	9990	9990	9990	9990	0
389	20241120	145000	234325460	9990	9990	9990	9990	674
390	20241120	144900	227592200	9990	9990	9990	9990	201
391	20241120	144800	225584210	9990	9990	9990	9990	0
392	20241120	144700	225584210	9990	10030	10060	9990	650
393	20241120	144600	219073960	10000	10000	10000	10000	0
394	20241120	144500	219073960	10000	10000	10000	10000	24
395	20241120	144400	218833960	10000	10010	10010	10000	472
396	20241120	144300	214113920	10010	10010	10010	10010	0
397	20241120	144200	214113920	10010	10010	10010	10010	0
398	20241120	144100	214113920	10010	10010	10010	10010	0
399	20241120	144000	214113920	10010	10010	10010	10010	0
400	20241120	143900	214113920	10010	10010	10010	10010	51
401	20241120	143800	213603410	10010	10010	10010	10010	0
402	20241120	143700	213603410	10010	10010	10010	10010	0
403	20241120	143600	213603410	10010	10030	10030	10010	500
404	20241120	143500	208595810	10000	10100	10100	10000	3112
405	20241120	143400	177402160	10090	10090	10090	10090	0
406	20241120	143300	177402160	10090	10090	10090	10090	0
407	20241120	143200	177402160	10090	10090	10090	10090	0
408	20241120	143100	177402160	10090	10090	10090	10090	0
409	20241120	143000	177402160	10090	10090	10090	10090	0
410	20241120	142900	177402160	10090	10090	10090	10090	0
411	20241120	142800	177402160	10090	10100	10100	10090	119
412	20241120	142700	176200350	10110	10160	10160	10110	34
413	20241120	142600	175855660	10160	10160	10160	10160	0
414	20241120	142500	175855660	10160	10160	10160	10160	0
415	20241120	142400	175855660	10160	10160	10160	10160	0
416	20241120	142300	175855660	10160	10160	10160	10160	0
417	20241120	142200	175855660	10160	10160	10160	10160	0
418	20241120	142100	175855660	10160	10160	10160	10160	0
419	20241120	142000	175855660	10160	10160	10160	10160	19
420	20241120	141900	175662620	10230	10230	10230	10230	0
421	20241120	141800	175662620	10230	10230	10230	10230	0
422	20241120	141700	175662620	10230	10230	10230	10230	74
423	20241120	141600	174905600	10220	10200	10220	10200	163
424	20241120	141500	173240260	10160	10160	10160	10160	0
425	20241120	141400	173240260	10160	10160	10160	10160	0
426	20241120	141300	173240260	10160	10160	10160	10160	0
427	20241120	141200	173240260	10160	10160	10160	10160	0
428	20241120	141100	173240260	10160	10160	10160	10160	0
429	20241120	141000	173240260	10160	10160	10160	10160	0
430	20241120	140900	173240260	10160	10160	10160	10160	0
431	20241120	140800	173240260	10160	10160	10160	10160	0
432	20241120	140700	173240260	10160	10160	10160	10160	0
433	20241120	140600	173240260	10160	10160	10160	10160	0
434	20241120	140500	173240260	10160	10160	10160	10160	0
435	20241120	140400	173240260	10160	10160	10160	10160	111
436	20241120	140300	172112500	10200	10200	10200	10200	0
437	20241120	140200	172112500	10200	10200	10200	10200	0
438	20241120	140100	172112500	10200	10200	10200	10200	0
439	20241120	140000	172112500	10200	10200	10200	10200	0
440	20241120	135900	172112500	10200	10200	10200	10200	0
441	20241120	135800	172112500	10200	10200	10200	10200	0
442	20241120	135700	172112500	10200	10200	10200	10200	0
443	20241120	135600	172112500	10200	10200	10200	10200	0
444	20241120	135500	172112500	10200	10200	10200	10200	9
445	20241120	135400	172020700	10220	10220	10220	10220	0
446	20241120	135300	172020700	10220	10220	10220	10220	0
447	20241120	135200	172020700	10220	10220	10220	10220	0
448	20241120	135100	172020700	10220	10210	10220	10210	80
449	20241120	135000	171203110	10200	10200	10200	10200	16
450	20241120	134900	171039910	10160	10160	10160	10160	0
451	20241120	134800	171039910	10160	10160	10160	10160	39
452	20241120	134700	170643670	10200	10200	10200	10200	0
453	20241120	134600	170643670	10200	10200	10200	10200	0
454	20241120	134500	170643670	10200	10200	10200	10200	0
455	20241120	134400	170643670	10200	10200	10200	10200	0
456	20241120	134300	170643670	10200	10200	10200	10200	1
457	20241120	134200	170633470	10170	10170	10170	10170	0
458	20241120	134100	170633470	10170	10170	10170	10170	0
459	20241120	134000	170633470	10170	10170	10170	10170	0
460	20241120	133900	170633470	10170	10170	10170	10170	47
461	20241120	133800	170155480	10200	10200	10200	10200	0
462	20241120	133700	170155480	10200	10200	10200	10200	0
463	20241120	133600	170155480	10200	10200	10200	10200	0
464	20241120	133500	170155480	10200	10200	10200	10200	0
465	20241120	133400	170155480	10200	10200	10200	10200	0
466	20241120	133300	170155480	10200	10200	10200	10200	0
467	20241120	133200	170155480	10200	10200	10200	10200	0
468	20241120	133100	170155480	10200	10200	10200	10200	5
469	20241120	133000	170104480	10220	10220	10220	10220	0
470	20241120	132900	170104480	10220	10220	10220	10220	0
471	20241120	132800	170104480	10220	10220	10220	10220	0
472	20241120	132700	170104480	10220	10220	10220	10220	0
473	20241120	132600	170104480	10220	10220	10220	10220	0
474	20241120	132500	170104480	10220	10220	10220	10220	0
475	20241120	132400	170104480	10220	10220	10220	10220	0
476	20241120	132300	170104480	10220	10220	10220	10220	0
477	20241120	132200	170104480	10220	10220	10220	10220	124
478	20241120	132100	168837200	10220	10220	10220	10220	0
479	20241120	132000	168837200	10220	10220	10220	10220	0
480	20241120	131900	168837200	10220	10220	10220	10220	0
481	20241120	131800	168837200	10220	10220	10220	10220	0
482	20241120	131700	168837200	10220	10220	10220	10220	0
483	20241120	131600	168837200	10220	10220	10220	10220	0
484	20241120	131500	168837200	10220	10220	10220	10220	0
485	20241120	131400	168837200	10220	10220	10220	10220	119
486	20241120	131300	167621020	10210	10190	10210	10140	140
487	20241120	131200	166195020	10200	10200	10200	10200	0
488	20241120	131100	166195020	10200	10200	10200	10200	0
489	20241120	131000	166195020	10200	10200	10200	10200	0
490	20241120	130900	166195020	10200	10170	10200	10170	654
491	20241120	130800	159536210	10170	10170	10170	10170	0
492	20241120	130700	159536210	10170	10170	10170	10170	0
493	20241120	130600	159536210	10170	10170	10170	10170	0
494	20241120	130500	159536210	10170	10170	10170	10170	0
495	20241120	130400	159536210	10170	10170	10170	10170	0
496	20241120	130300	159536210	10170	10170	10170	10170	0
497	20241120	130200	159536210	10170	10170	10170	10170	0
498	20241120	130100	159536210	10170	10170	10170	10170	0
499	20241120	130000	159536210	10170	10170	10170	10170	0
500	20241120	125900	159536210	10170	10170	10170	10170	0
501	20241120	125800	159536210	10170	10170	10170	10170	1
502	20241120	125700	159526040	10170	10170	10170	10170	0
503	20241120	125600	159526040	10170	10170	10170	10170	0
504	20241120	125500	159526040	10170	10170	10170	10170	0
505	20241120	125400	159526040	10170	10150	10170	10150	216
506	20241120	125300	157330260	10150	10150	10150	10150	0
507	20241120	125200	157330260	10150	10150	10150	10150	0
508	20241120	125100	157330260	10150	10150	10150	10150	0
509	20241120	125000	157330260	10150	10080	10150	10080	622
510	20241120	124900	151052340	10090	10090	10090	10090	0
511	20241120	124800	151052340	10090	10090	10090	10090	1
512	20241120	124700	151042250	10150	10150	10150	10150	0
513	20241120	124600	151042250	10150	10150	10150	10150	0
514	20241120	124500	151042250	10150	10140	10150	10140	5
515	20241120	124400	150991540	10180	10180	10180	10180	0
516	20241120	124300	150991540	10180	10180	10180	10180	0
517	20241120	124200	150991540	10180	10180	10180	10180	0
518	20241120	124100	150991540	10180	10180	10180	10180	0
519	20241120	124000	150991540	10180	10090	10180	10060	493
520	20241120	123900	146005250	10060	10130	10130	10060	200
521	20241120	123800	143989360	10210	10210	10210	10210	0
522	20241120	123700	143989360	10210	10210	10210	10210	10
523	20241120	123600	143887260	10220	10220	10220	10220	0
524	20241120	123500	143887260	10220	10220	10220	10220	0
525	20241120	123400	143887260	10220	10220	10220	10220	0
526	20241120	123300	143887260	10220	10190	10220	10190	24
527	20241120	123200	143642590	10190	10190	10190	10190	11
528	20241120	123100	143530500	10110	10110	10110	10110	0
529	20241120	123000	143530500	10110	10110	10110	10110	0
530	20241120	122900	143530500	10110	10110	10110	10110	42
531	20241120	122800	143105880	10230	10230	10230	10230	0
532	20241120	122700	143105880	10230	10230	10230	10230	0
533	20241120	122600	143105880	10230	10230	10230	10230	0
534	20241120	122500	143105880	10230	10230	10230	10230	0
535	20241120	122400	143105880	10230	10230	10230	10230	0
536	20241120	122300	143105880	10230	10230	10230	10230	0
537	20241120	122200	143105880	10230	10230	10230	10230	0
538	20241120	122100	143105880	10230	10230	10230	10230	0
539	20241120	122000	143105880	10230	10230	10230	10230	30
540	20241120	121900	142798980	10210	10150	10210	10150	1562
541	20241120	121800	126881680	10170	10170	10170	10170	0
542	20241120	121700	126881680	10170	10170	10170	10170	0
543	20241120	121600	126881680	10170	10170	10170	10170	0
544	20241120	121500	126881680	10170	10170	10170	10170	0
545	20241120	121400	126881680	10170	10170	10170	10170	0
546	20241120	121300	126881680	10170	10170	10170	10170	0
547	20241120	121200	126881680	10170	10170	10170	10170	0
548	20241120	121100	126881680	10170	10170	10170	10170	0
549	20241120	121000	126881680	10170	10170	10170	10170	0
550	20241120	120900	126881680	10170	10170	10170	10170	0
551	20241120	120800	126881680	10170	10170	10170	10170	0
552	20241120	120700	126881680	10170	10170	10170	10170	0
553	20241120	120600	126881680	10170	10170	10170	10170	0
554	20241120	120500	126881680	10170	10170	10170	10170	0
555	20241120	120400	126881680	10170	10170	10170	10170	0
556	20241120	120300	126881680	10170	10170	10170	10170	0
557	20241120	120200	126881680	10170	10170	10170	10170	0
558	20241120	120100	126881680	10170	10170	10170	10170	0
559	20241120	120000	126881680	10170	10170	10170	10170	0
560	20241120	115900	126881680	10170	10170	10170	10170	0
561	20241120	115800	126881680	10170	10170	10170	10170	0
562	20241120	115700	126881680	10170	10170	10170	10170	0
563	20241120	115600	126881680	10170	10170	10170	10170	0
564	20241120	115500	126881680	10170	10170	10170	10170	0
565	20241120	115400	126881680	10170	10170	10170	10170	0
566	20241120	115300	126881680	10170	10170	10170	10170	0
567	20241120	115200	126881680	10170	10170	10170	10170	0
568	20241120	115100	126881680	10170	10170	10170	10170	0
569	20241120	115000	126881680	10170	10170	10170	10170	0
570	20241120	114900	126881680	10170	10170	10170	10170	0
571	20241120	114800	126881680	10170	10170	10170	10170	0
572	20241120	114700	126881680	10170	10170	10170	10170	0
573	20241120	114600	126881680	10170	10170	10170	10170	0
574	20241120	114500	126881680	10170	10170	10170	10170	0
575	20241120	114400	126881680	10170	10170	10170	10170	0
576	20241120	114300	126881680	10170	10170	10170	10170	0
577	20241120	114200	126881680	10170	10170	10170	10170	0
578	20241120	114100	126881680	10170	10170	10170	10170	0
579	20241120	114000	126881680	10170	10170	10170	10170	0
580	20241120	113900	126881680	10170	10170	10170	10170	0
581	20241120	113800	126881680	10170	10170	10170	10170	0
582	20241120	113700	126881680	10170	10170	10170	10170	0
583	20241120	113600	126881680	10170	10170	10170	10170	0
584	20241120	113500	126881680	10170	10170	10170	10170	0
585	20241120	113400	126881680	10170	10170	10170	10170	0
586	20241120	113300	126881680	10170	10170	10170	10170	0
587	20241120	113200	126881680	10170	10170	10170	10170	0
588	20241120	113100	126881680	10170	10170	10170	10170	111
589	20241120	113000	125752810	10120	10120	10120	10120	5
590	20241120	112900	125702210	10170	10170	10170	10170	28
591	20241120	112800	125417450	10170	10170	10170	10170	0
592	20241120	112700	125417450	10170	10170	10170	10170	0
593	20241120	112600	125417450	10170	10170	10170	10170	0
594	20241120	112500	125417450	10170	10170	10170	10170	53
595	20241120	112400	124878440	10170	10170	10170	10170	0
596	20241120	112300	124878440	10170	10170	10170	10170	0
597	20241120	112200	124878440	10170	10170	10170	10170	3
598	20241120	112100	124847930	10180	10180	10180	10180	0
599	20241120	112000	124847930	10180	10180	10180	10180	1
600	20241120	111900	124837750	10180	10180	10180	10180	0
601	20241120	111800	124837750	10180	10100	10180	10100	1240
602	20241120	111700	112290170	10130	10110	10130	10110	270
603	20241120	111600	109557140	10090	10060	10090	10060	15
604	20241120	111500	109405880	10000	10000	10000	10000	0
605	20241120	111400	109405880	10000	10000	10000	10000	0
606	20241120	111300	109405880	10000	10000	10000	10000	0
607	20241120	111200	109405880	10000	10000	10000	10000	0
608	20241120	111100	109405880	10000	10000	10000	10000	3
609	20241120	111000	109375880	10080	10090	10090	10000	1176
610	20241120	110900	97609070	10100	10100	10100	10100	0
611	20241120	110800	97609070	10100	10100	10100	10100	1
612	20241120	110700	97598970	10110	10110	10110	10110	0
613	20241120	110600	97598970	10110	10110	10110	10110	0
614	20241120	110500	97598970	10110	10110	10110	10110	0
615	20241120	110400	97598970	10110	10110	10110	10110	0
616	20241120	110300	97598970	10110	10110	10110	10110	0
617	20241120	110200	97598970	10110	10110	10110	10110	0
618	20241120	110100	97598970	10110	10110	10110	10110	0
619	20241120	110000	97598970	10110	10050	10120	10040	195
620	20241120	105900	95632700	10120	10120	10120	10120	1
621	20241120	105800	95622580	10120	10120	10120	10120	0
622	20241120	105700	95622580	10120	10120	10120	10120	0
623	20241120	105600	95622580	10120	10120	10120	10120	0
624	20241120	105500	95622580	10120	10120	10120	10120	0
625	20241120	105400	95622580	10120	10110	10120	10110	172
626	20241120	105300	93883290	10110	10110	10110	10110	3
627	20241120	105200	93852960	10110	10110	10110	10110	5
628	20241120	105100	93802410	10130	10130	10130	10130	0
629	20241120	105000	93802410	10130	10130	10130	10130	0
630	20241120	104900	93802410	10130	10130	10130	10130	10
631	20241120	104800	93701110	10100	10100	10100	10100	0
632	20241120	104700	93701110	10100	10090	10100	10090	860
633	20241120	104600	85022900	10100	10100	10100	10100	0
634	20241120	104500	85022900	10100	10100	10100	10100	0
635	20241120	104400	85022900	10100	10100	10100	10100	35
636	20241120	104300	84669400	10100	9990	10100	9990	739
637	20241120	104200	77241190	9990	9990	9990	9990	0
638	20241120	104100	77241190	9990	9990	9990	9990	0
639	20241120	104000	77241190	9990	9990	9990	9990	0
640	20241120	103900	77241190	9990	9990	9990	9990	0
641	20241120	103800	77241190	9990	9990	9990	9990	0
642	20241120	103700	77241190	9990	9990	9990	9990	0
643	20241120	103600	77241190	9990	9990	9990	9990	0
644	20241120	103500	77241190	9990	9990	9990	9990	0
645	20241120	103400	77241190	9990	9990	9990	9990	0
646	20241120	103300	77241190	9990	9990	9990	9990	4
647	20241120	103200	77201230	9900	9930	9930	9900	77
648	20241120	103100	76438180	10000	10000	10000	10000	0
649	20241120	103000	76438180	10000	10000	10000	10000	111
650	20241120	102900	75328180	10000	10000	10000	10000	0
651	20241120	102800	75328180	10000	10000	10000	10000	0
652	20241120	102700	75328180	10000	10000	10000	10000	0
653	20241120	102600	75328180	10000	10000	10000	10000	0
654	20241120	102500	75328180	10000	10000	10000	10000	0
655	20241120	102400	75328180	10000	10000	10000	10000	0
656	20241120	102300	75328180	10000	10000	10000	10000	0
657	20241120	102200	75328180	10000	10000	10000	10000	0
658	20241120	102100	75328180	10000	10000	10000	10000	0
659	20241120	102000	75328180	10000	9950	10000	9950	57
660	20241120	101900	74758810	9950	9950	9950	9950	0
661	20241120	101800	74758810	9950	9950	9950	9950	1
662	20241120	101700	74748860	9950	9980	9980	9950	35
663	20241120	101600	74399690	9950	9910	9950	9910	141
664	20241120	101500	72998830	9900	9890	9900	9890	81
665	20241120	101400	72196980	9880	9880	9880	9880	2
666	20241120	101300	72177220	9880	9890	9890	9880	31
667	20241120	101200	71870640	9830	9830	9830	9830	0
668	20241120	101100	71870640	9830	9830	9830	9830	0
669	20241120	101000	71870640	9830	9830	9830	9830	0
670	20241120	100900	71870640	9830	9830	9830	9830	0
671	20241120	100800	71870640	9830	9830	9830	9830	0
672	20241120	100700	71870640	9830	9830	9830	9830	9
673	20241120	100600	71782170	9830	9830	9830	9830	0
674	20241120	100500	71782170	9830	9830	9830	9830	0
675	20241120	100400	71782170	9830	9830	9830	9830	23
676	20241120	100300	71556080	9830	9830	9830	9830	0
677	20241120	100200	71556080	9830	9830	9830	9830	0
678	20241120	100100	71556080	9830	9830	9830	9830	0
679	20241120	100000	71556080	9830	9830	9830	9830	6
680	20241120	095900	71497100	9830	9830	9830	9830	0
681	20241120	095800	71497100	9830	9830	9830	9830	17
682	20241120	095700	71329990	9840	9840	9840	9840	6
683	20241120	095600	71270950	9840	9840	9840	9840	0
684	20241120	095500	71270950	9840	9840	9840	9840	0
685	20241120	095400	71270950	9840	9840	9840	9840	0
686	20241120	095300	71270950	9840	9830	9840	9830	43
687	20241120	095200	70848250	9830	9830	9830	9830	0
688	20241120	095100	70848250	9830	9830	9830	9830	0
689	20241120	095000	70848250	9830	9830	9830	9830	21
690	20241120	094900	70641820	9840	9840	9840	9840	0
691	20241120	094800	70641820	9840	9840	9840	9840	0
692	20241120	094700	70641820	9840	9840	9840	9840	0
693	20241120	094600	70641820	9840	9840	9840	9840	122
694	20241120	094500	69441340	9840	9840	9840	9840	0
695	20241120	094400	69441340	9840	9840	9840	9840	0
696	20241120	094300	69441340	9840	9840	9840	9840	28
697	20241120	094200	69165820	9850	9840	9850	9840	2
698	20241120	094100	69146130	9830	9830	9830	9830	0
699	20241120	094000	69146130	9830	9830	9830	9830	3
700	20241120	093900	69116640	9840	9840	9840	9840	18
701	20241120	093800	68939520	9840	9850	9850	9840	120
702	20241120	093700	67757530	9850	9850	9850	9850	0
703	20241120	093600	67757530	9850	9850	9850	9850	0
704	20241120	093500	67757530	9850	9850	9850	9850	23
705	20241120	093400	67530980	9850	9850	9850	9850	0
706	20241120	093300	67530980	9850	9850	9850	9850	0
707	20241120	093200	67530980	9850	9850	9850	9850	0
708	20241120	093100	67530980	9850	9850	9850	9850	79
709	20241120	093000	66752830	9850	9850	9850	9850	0
710	20241120	092900	66752830	9850	9850	9850	9850	0
711	20241120	092800	66752830	9850	9850	9850	9850	7
712	20241120	092700	66683880	9900	9920	9920	9900	326
713	20241120	092600	63451180	9900	9880	9900	9880	291
714	20241120	092500	60572120	9880	9880	9880	9880	0
715	20241120	092400	60572120	9880	9880	9880	9880	0
716	20241120	092300	60572120	9880	9880	9880	9880	0
717	20241120	092200	60572120	9880	9880	9880	9880	0
718	20241120	092100	60572120	9880	9870	9880	9870	181
719	20241120	092000	58785060	9850	9800	9850	9800	254
720	20241120	091900	56286700	9800	9780	9800	9780	150
721	20241120	091800	54818700	9780	9780	9780	9780	1
722	20241120	091700	54808920	9780	9780	9780	9780	3
723	20241120	091600	54779580	9780	9720	9790	9720	641
724	20241120	091500	48514210	9660	9680	9680	9660	3001
725	20241120	091400	19516540	9680	9680	9680	9680	0
726	20241120	091300	19516540	9680	9730	9730	9680	48
727	20241120	091200	19049550	9680	9690	9690	9680	120
728	20241120	091100	17887900	9670	9670	9670	9670	2
729	20241120	091000	17868560	9680	9700	9700	9680	214
730	20241120	090900	15794650	9700	9790	9790	9700	450
731	20241120	090800	11392000	9790	9790	9790	9790	0
732	20241120	090700	11392000	9790	9790	9790	9790	3
733	20241120	090600	11362630	9800	9810	9860	9800	207
734	20241120	090500	9331860	9810	9810	9810	9810	117
735	20241120	090400	8184090	9810	9790	9870	9780	556
736	20241120	090300	2734890	9860	9780	9860	9780	30
737	20241120	090200	2441410	9770	9770	9770	9770	21
738	20241120	090100	2236240	9670	9670	9670	9670	0
739	20241120	090000	2236240	9670	9900	9900	9670	228