KissMeData/420570/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212800	144149770	9210	9210	9210	9210	700
3	20241120	212700	144149770	9210	9210	9210	9210	0
4	20241120	212600	144149770	9210	9210	9210	9210	0
5	20241120	212500	144149770	9210	9210	9210	9210	0
6	20241120	212400	144149770	9210	9210	9210	9210	0
7	20241120	212300	144149770	9210	9210	9210	9210	0
8	20241120	212200	144149770	9210	9210	9210	9210	0
9	20241120	212100	144149770	9210	9210	9210	9210	0
10	20241120	212000	144149770	9210	9210	9210	9210	0
11	20241120	211900	144149770	9210	9210	9210	9210	0
12	20241120	211800	144149770	9210	9210	9210	9210	0
13	20241120	211700	144149770	9210	9210	9210	9210	0
14	20241120	211600	144149770	9210	9210	9210	9210	0
15	20241120	211500	144149770	9210	9210	9210	9210	0
16	20241120	211400	144149770	9210	9210	9210	9210	0
17	20241120	211300	144149770	9210	9210	9210	9210	0
18	20241120	211200	144149770	9210	9210	9210	9210	0
19	20241120	211100	144149770	9210	9210	9210	9210	0
20	20241120	211000	144149770	9210	9210	9210	9210	0
21	20241120	210900	144149770	9210	9210	9210	9210	0
22	20241120	210800	144149770	9210	9210	9210	9210	0
23	20241120	210700	144149770	9210	9210	9210	9210	0
24	20241120	210600	144149770	9210	9210	9210	9210	0
25	20241120	210500	144149770	9210	9210	9210	9210	0
26	20241120	210400	144149770	9210	9210	9210	9210	0
27	20241120	210300	144149770	9210	9210	9210	9210	0
28	20241120	210200	144149770	9210	9210	9210	9210	0
29	20241120	210100	144149770	9210	9210	9210	9210	0
30	20241120	210000	144149770	9210	9210	9210	9210	0
31	20241120	205900	144149770	9210	9210	9210	9210	0
32	20241120	205800	144149770	9210	9210	9210	9210	700
33	20241120	205700	144149770	9210	9210	9210	9210	0
34	20241120	205600	144149770	9210	9210	9210	9210	0
35	20241120	205500	144149770	9210	9210	9210	9210	0
36	20241120	205400	144149770	9210	9210	9210	9210	0
37	20241120	205300	144149770	9210	9210	9210	9210	0
38	20241120	205200	144149770	9210	9210	9210	9210	0
39	20241120	205100	144149770	9210	9210	9210	9210	0
40	20241120	205000	144149770	9210	9210	9210	9210	0
41	20241120	204900	144149770	9210	9210	9210	9210	0
42	20241120	204800	144149770	9210	9210	9210	9210	0
43	20241120	204700	144149770	9210	9210	9210	9210	0
44	20241120	204600	144149770	9210	9210	9210	9210	0
45	20241120	204500	144149770	9210	9210	9210	9210	0
46	20241120	204400	144149770	9210	9210	9210	9210	0
47	20241120	204300	144149770	9210	9210	9210	9210	0
48	20241120	204200	144149770	9210	9210	9210	9210	0
49	20241120	204100	144149770	9210	9210	9210	9210	0
50	20241120	204000	144149770	9210	9210	9210	9210	0
51	20241120	203900	144149770	9210	9210	9210	9210	0
52	20241120	203800	144149770	9210	9210	9210	9210	0
53	20241120	203700	144149770	9210	9210	9210	9210	0
54	20241120	203600	144149770	9210	9210	9210	9210	0
55	20241120	203500	144149770	9210	9210	9210	9210	0
56	20241120	203400	144149770	9210	9210	9210	9210	0
57	20241120	203300	144149770	9210	9210	9210	9210	0
58	20241120	203200	144149770	9210	9210	9210	9210	0
59	20241120	203100	144149770	9210	9210	9210	9210	0
60	20241120	203000	144149770	9210	9210	9210	9210	0
61	20241120	202900	144149770	9210	9210	9210	9210	0
62	20241120	202800	144149770	9210	9210	9210	9210	700
63	20241120	202700	144149770	9210	9210	9210	9210	0
64	20241120	202600	144149770	9210	9210	9210	9210	0
65	20241120	202500	144149770	9210	9210	9210	9210	0
66	20241120	202400	144149770	9210	9210	9210	9210	0
67	20241120	202300	144149770	9210	9210	9210	9210	0
68	20241120	202200	144149770	9210	9210	9210	9210	0
69	20241120	202100	144149770	9210	9210	9210	9210	0
70	20241120	202000	144149770	9210	9210	9210	9210	0
71	20241120	201900	144149770	9210	9210	9210	9210	0
72	20241120	201800	144149770	9210	9210	9210	9210	0
73	20241120	201700	144149770	9210	9210	9210	9210	0
74	20241120	201600	144149770	9210	9210	9210	9210	0
75	20241120	201500	144149770	9210	9210	9210	9210	0
76	20241120	201400	144149770	9210	9210	9210	9210	0
77	20241120	201300	144149770	9210	9210	9210	9210	0
78	20241120	201200	144149770	9210	9210	9210	9210	0
79	20241120	201100	144149770	9210	9210	9210	9210	0
80	20241120	201000	144149770	9210	9210	9210	9210	0
81	20241120	200900	144149770	9210	9210	9210	9210	0
82	20241120	200800	144149770	9210	9210	9210	9210	0
83	20241120	200700	144149770	9210	9210	9210	9210	0
84	20241120	200600	144149770	9210	9210	9210	9210	0
85	20241120	200500	144149770	9210	9210	9210	9210	0
86	20241120	200400	144149770	9210	9210	9210	9210	0
87	20241120	200300	144149770	9210	9210	9210	9210	0
88	20241120	200200	144149770	9210	9210	9210	9210	0
89	20241120	200100	144149770	9210	9210	9210	9210	0
90	20241120	200000	144149770	9210	9210	9210	9210	0
91	20241120	195900	144149770	9210	9210	9210	9210	0
92	20241120	195800	144149770	9210	9210	9210	9210	700
93	20241120	195700	144149770	9210	9210	9210	9210	0
94	20241120	195600	144149770	9210	9210	9210	9210	0
95	20241120	195500	144149770	9210	9210	9210	9210	0
96	20241120	195400	144149770	9210	9210	9210	9210	0
97	20241120	195300	144149770	9210	9210	9210	9210	0
98	20241120	195200	144149770	9210	9210	9210	9210	0
99	20241120	195100	144149770	9210	9210	9210	9210	0
100	20241120	195000	144149770	9210	9210	9210	9210	0
101	20241120	194900	144149770	9210	9210	9210	9210	0
102	20241120	194800	144149770	9210	9210	9210	9210	0
103	20241120	194700	144149770	9210	9210	9210	9210	0
104	20241120	194600	144149770	9210	9210	9210	9210	0
105	20241120	194500	144149770	9210	9210	9210	9210	0
106	20241120	194400	144149770	9210	9210	9210	9210	0
107	20241120	194300	144149770	9210	9210	9210	9210	0
108	20241120	194200	144149770	9210	9210	9210	9210	0
109	20241120	194100	144149770	9210	9210	9210	9210	0
110	20241120	194000	144149770	9210	9210	9210	9210	0
111	20241120	193900	144149770	9210	9210	9210	9210	0
112	20241120	193800	144149770	9210	9210	9210	9210	0
113	20241120	193700	144149770	9210	9210	9210	9210	0
114	20241120	193600	144149770	9210	9210	9210	9210	0
115	20241120	193500	144149770	9210	9210	9210	9210	0
116	20241120	193400	144149770	9210	9210	9210	9210	0
117	20241120	193300	144149770	9210	9210	9210	9210	0
118	20241120	193200	144149770	9210	9210	9210	9210	0
119	20241120	193100	144149770	9210	9210	9210	9210	0
120	20241120	193000	144149770	9210	9210	9210	9210	0
121	20241120	192900	144149770	9210	9210	9210	9210	0
122	20241120	192800	144149770	9210	9210	9210	9210	700
123	20241120	192700	144149770	9210	9210	9210	9210	0
124	20241120	192600	144149770	9210	9210	9210	9210	0
125	20241120	192500	144149770	9210	9210	9210	9210	0
126	20241120	192400	144149770	9210	9210	9210	9210	0
127	20241120	192300	144149770	9210	9210	9210	9210	0
128	20241120	192200	144149770	9210	9210	9210	9210	0
129	20241120	192100	144149770	9210	9210	9210	9210	0
130	20241120	192000	144149770	9210	9210	9210	9210	0
131	20241120	191900	144149770	9210	9210	9210	9210	0
132	20241120	191800	144149770	9210	9210	9210	9210	0
133	20241120	191700	144149770	9210	9210	9210	9210	0
134	20241120	191600	144149770	9210	9210	9210	9210	0
135	20241120	191500	144149770	9210	9210	9210	9210	0
136	20241120	191400	144149770	9210	9210	9210	9210	0
137	20241120	191300	144149770	9210	9210	9210	9210	0
138	20241120	191200	144149770	9210	9210	9210	9210	0
139	20241120	191100	144149770	9210	9210	9210	9210	0
140	20241120	191000	144149770	9210	9210	9210	9210	0
141	20241120	190900	144149770	9210	9210	9210	9210	0
142	20241120	190800	144149770	9210	9210	9210	9210	0
143	20241120	190700	144149770	9210	9210	9210	9210	0
144	20241120	190600	144149770	9210	9210	9210	9210	0
145	20241120	190500	144149770	9210	9210	9210	9210	0
146	20241120	190400	144149770	9210	9210	9210	9210	0
147	20241120	190300	144149770	9210	9210	9210	9210	0
148	20241120	190200	144149770	9210	9210	9210	9210	0
149	20241120	190100	144149770	9210	9210	9210	9210	0
150	20241120	190000	144149770	9210	9210	9210	9210	0
151	20241120	185900	144149770	9210	9210	9210	9210	0
152	20241120	185800	144149770	9210	9210	9210	9210	700
153	20241120	185700	144149770	9210	9210	9210	9210	0
154	20241120	185600	144149770	9210	9210	9210	9210	0
155	20241120	185500	144149770	9210	9210	9210	9210	0
156	20241120	185400	144149770	9210	9210	9210	9210	0
157	20241120	185300	144149770	9210	9210	9210	9210	0
158	20241120	185200	144149770	9210	9210	9210	9210	0
159	20241120	185100	144149770	9210	9210	9210	9210	0
160	20241120	185000	144149770	9210	9210	9210	9210	0
161	20241120	184900	144149770	9210	9210	9210	9210	0
162	20241120	184800	144149770	9210	9210	9210	9210	0
163	20241120	184700	144149770	9210	9210	9210	9210	0
164	20241120	184600	144149770	9210	9210	9210	9210	0
165	20241120	184500	144149770	9210	9210	9210	9210	0
166	20241120	184400	144149770	9210	9210	9210	9210	0
167	20241120	184300	144149770	9210	9210	9210	9210	0
168	20241120	184200	144149770	9210	9210	9210	9210	0
169	20241120	184100	144149770	9210	9210	9210	9210	0
170	20241120	184000	144149770	9210	9210	9210	9210	0
171	20241120	183900	144149770	9210	9210	9210	9210	0
172	20241120	183800	144149770	9210	9210	9210	9210	0
173	20241120	183700	144149770	9210	9210	9210	9210	0
174	20241120	183600	144149770	9210	9210	9210	9210	0
175	20241120	183500	144149770	9210	9210	9210	9210	0
176	20241120	183400	144149770	9210	9210	9210	9210	0
177	20241120	183300	144149770	9210	9210	9210	9210	0
178	20241120	183200	144149770	9210	9210	9210	9210	0
179	20241120	183100	144149770	9210	9210	9210	9210	0
180	20241120	183000	144149770	9210	9210	9210	9210	0
181	20241120	182900	144149770	9210	9210	9210	9210	0
182	20241120	182800	144149770	9210	9210	9210	9210	700
183	20241120	182700	144149770	9210	9210	9210	9210	0
184	20241120	182600	144149770	9210	9210	9210	9210	0
185	20241120	182500	144149770	9210	9210	9210	9210	0
186	20241120	182400	144149770	9210	9210	9210	9210	0
187	20241120	182300	144149770	9210	9210	9210	9210	0
188	20241120	182200	144149770	9210	9210	9210	9210	0
189	20241120	182100	144149770	9210	9210	9210	9210	0
190	20241120	182000	144149770	9210	9210	9210	9210	0
191	20241120	181900	144149770	9210	9210	9210	9210	0
192	20241120	181800	144149770	9210	9210	9210	9210	0
193	20241120	181700	144149770	9210	9210	9210	9210	0
194	20241120	181600	144149770	9210	9210	9210	9210	0
195	20241120	181500	144149770	9210	9210	9210	9210	0
196	20241120	181400	144149770	9210	9210	9210	9210	0
197	20241120	181300	144149770	9210	9210	9210	9210	0
198	20241120	181200	144149770	9210	9210	9210	9210	0
199	20241120	181100	144149770	9210	9210	9210	9210	0
200	20241120	181000	144149770	9210	9210	9210	9210	0
201	20241120	180900	144149770	9210	9210	9210	9210	0
202	20241120	180800	144149770	9210	9210	9210	9210	0
203	20241120	180700	144149770	9210	9210	9210	9210	0
204	20241120	180600	144149770	9210	9210	9210	9210	0
205	20241120	180500	144149770	9210	9210	9210	9210	0
206	20241120	180400	144149770	9210	9210	9210	9210	0
207	20241120	180300	144149770	9210	9210	9210	9210	0
208	20241120	180200	144149770	9210	9210	9210	9210	0
209	20241120	180100	144149770	9210	9210	9210	9210	0
210	20241120	180000	144149770	9210	9210	9210	9210	0
211	20241120	175900	144149770	9210	9210	9210	9210	0
212	20241120	175800	144149770	9210	9210	9210	9210	700
213	20241120	175700	144149770	9210	9210	9210	9210	0
214	20241120	175600	144149770	9210	9210	9210	9210	0
215	20241120	175500	144149770	9210	9210	9210	9210	0
216	20241120	175400	144149770	9210	9210	9210	9210	0
217	20241120	175300	144149770	9210	9210	9210	9210	0
218	20241120	175200	144149770	9210	9210	9210	9210	0
219	20241120	175100	144149770	9210	9210	9210	9210	0
220	20241120	175000	144149770	9210	9210	9210	9210	0
221	20241120	174900	144149770	9210	9210	9210	9210	0
222	20241120	174800	144149770	9210	9210	9210	9210	0
223	20241120	174700	144149770	9210	9210	9210	9210	0
224	20241120	174600	144149770	9210	9210	9210	9210	0
225	20241120	174500	144149770	9210	9210	9210	9210	0
226	20241120	174400	144149770	9210	9210	9210	9210	0
227	20241120	174300	144149770	9210	9210	9210	9210	0
228	20241120	174200	144149770	9210	9210	9210	9210	0
229	20241120	174100	144149770	9210	9210	9210	9210	0
230	20241120	174000	144149770	9210	9210	9210	9210	0
231	20241120	173900	144149770	9210	9210	9210	9210	0
232	20241120	173800	144149770	9210	9210	9210	9210	0
233	20241120	173700	144149770	9210	9210	9210	9210	0
234	20241120	173600	144149770	9210	9210	9210	9210	0
235	20241120	173500	144149770	9210	9210	9210	9210	0
236	20241120	173400	144149770	9210	9210	9210	9210	0
237	20241120	173300	144149770	9210	9210	9210	9210	0
238	20241120	173200	144149770	9210	9210	9210	9210	0
239	20241120	173100	144149770	9210	9210	9210	9210	0
240	20241120	173000	144149770	9210	9210	9210	9210	0
241	20241120	172900	144149770	9210	9210	9210	9210	0
242	20241120	172800	144149770	9210	9210	9210	9210	700
243	20241120	172700	144149770	9210	9210	9210	9210	0
244	20241120	172600	144149770	9210	9210	9210	9210	0
245	20241120	172500	144149770	9210	9210	9210	9210	0
246	20241120	172400	144149770	9210	9210	9210	9210	0
247	20241120	172300	144149770	9210	9210	9210	9210	0
248	20241120	172200	144149770	9210	9210	9210	9210	0
249	20241120	172100	144149770	9210	9210	9210	9210	0
250	20241120	172000	144149770	9210	9210	9210	9210	0
251	20241120	171900	144149770	9210	9210	9210	9210	0
252	20241120	171800	144149770	9210	9210	9210	9210	0
253	20241120	171700	144149770	9210	9210	9210	9210	0
254	20241120	171600	144149770	9210	9210	9210	9210	0
255	20241120	171500	144149770	9210	9210	9210	9210	0
256	20241120	171400	144149770	9210	9210	9210	9210	0
257	20241120	171300	144149770	9210	9210	9210	9210	0
258	20241120	171200	144149770	9210	9210	9210	9210	0
259	20241120	171100	144149770	9210	9210	9210	9210	0
260	20241120	171000	144149770	9210	9210	9210	9210	0
261	20241120	170900	144149770	9210	9210	9210	9210	0
262	20241120	170800	144149770	9210	9210	9210	9210	0
263	20241120	170700	144149770	9210	9210	9210	9210	0
264	20241120	170600	144149770	9210	9210	9210	9210	0
265	20241120	170500	144149770	9210	9210	9210	9210	0
266	20241120	170400	144149770	9210	9210	9210	9210	0
267	20241120	170300	144149770	9210	9210	9210	9210	0
268	20241120	170200	144149770	9210	9210	9210	9210	0
269	20241120	170100	144149770	9210	9210	9210	9210	0
270	20241120	170000	144149770	9210	9210	9210	9210	0
271	20241120	165900	144149770	9210	9210	9210	9210	0
272	20241120	165800	144149770	9210	9210	9210	9210	700
273	20241120	165700	144149770	9210	9210	9210	9210	0
274	20241120	165600	144149770	9210	9210	9210	9210	0
275	20241120	165500	144149770	9210	9210	9210	9210	0
276	20241120	165400	144149770	9210	9210	9210	9210	0
277	20241120	165300	144149770	9210	9210	9210	9210	0
278	20241120	165200	144149770	9210	9210	9210	9210	0
279	20241120	165100	144149770	9210	9210	9210	9210	0
280	20241120	165000	144149770	9210	9210	9210	9210	0
281	20241120	164900	144149770	9210	9210	9210	9210	0
282	20241120	164800	144149770	9210	9210	9210	9210	0
283	20241120	164700	144149770	9210	9210	9210	9210	0
284	20241120	164600	144149770	9210	9210	9210	9210	0
285	20241120	164500	144149770	9210	9210	9210	9210	0
286	20241120	164400	144149770	9210	9210	9210	9210	0
287	20241120	164300	144149770	9210	9210	9210	9210	0
288	20241120	164200	144149770	9210	9210	9210	9210	0
289	20241120	164100	144149770	9210	9210	9210	9210	0
290	20241120	164000	144149770	9210	9210	9210	9210	0
291	20241120	163900	144149770	9210	9210	9210	9210	0
292	20241120	163800	144149770	9210	9210	9210	9210	0
293	20241120	163700	144149770	9210	9210	9210	9210	0
294	20241120	163600	144149770	9210	9210	9210	9210	0
295	20241120	163500	144149770	9210	9210	9210	9210	0
296	20241120	163400	144149770	9210	9210	9210	9210	0
297	20241120	163300	144149770	9210	9210	9210	9210	0
298	20241120	163200	144149770	9210	9210	9210	9210	0
299	20241120	163100	144149770	9210	9210	9210	9210	0
300	20241120	163000	144149770	9210	9210	9210	9210	0
301	20241120	162900	144149770	9210	9210	9210	9210	0
302	20241120	162800	144149770	9210	9210	9210	9210	700
303	20241120	162700	144149770	9210	9210	9210	9210	0
304	20241120	162600	144149770	9210	9210	9210	9210	0
305	20241120	162500	144149770	9210	9210	9210	9210	0
306	20241120	162400	144149770	9210	9210	9210	9210	0
307	20241120	162300	144149770	9210	9210	9210	9210	0
308	20241120	162200	144149770	9210	9210	9210	9210	0
309	20241120	162100	144149770	9210	9210	9210	9210	0
310	20241120	162000	144149770	9210	9210	9210	9210	0
311	20241120	161900	144149770	9210	9210	9210	9210	0
312	20241120	161800	144149770	9210	9210	9210	9210	0
313	20241120	161700	144149770	9210	9210	9210	9210	0
314	20241120	161600	144149770	9210	9210	9210	9210	0
315	20241120	161500	144149770	9210	9210	9210	9210	0
316	20241120	161400	144149770	9210	9210	9210	9210	0
317	20241120	161300	144149770	9210	9210	9210	9210	0
318	20241120	161200	144149770	9210	9210	9210	9210	0
319	20241120	161100	144149770	9210	9210	9210	9210	0
320	20241120	161000	144149770	9210	9210	9210	9210	0
321	20241120	160900	144149770	9210	9210	9210	9210	0
322	20241120	160800	144149770	9210	9210	9210	9210	0
323	20241120	160700	144149770	9210	9210	9210	9210	0
324	20241120	160600	144149770	9210	9210	9210	9210	0
325	20241120	160500	144149770	9210	9210	9210	9210	0
326	20241120	160400	144149770	9210	9210	9210	9210	0
327	20241120	160300	144149770	9210	9210	9210	9210	0
328	20241120	160200	144149770	9210	9210	9210	9210	0
329	20241120	160100	144149770	9210	9210	9210	9210	0
330	20241120	160000	144149770	9210	9210	9210	9210	0
331	20241120	155900	144149770	9210	9210	9210	9210	0
332	20241120	155800	144149770	9210	9210	9210	9210	700
333	20241120	155700	144149770	9210	9210	9210	9210	0
334	20241120	155600	144149770	9210	9210	9210	9210	0
335	20241120	155500	144149770	9210	9210	9210	9210	0
336	20241120	155400	144149770	9210	9210	9210	9210	0
337	20241120	155300	144149770	9210	9210	9210	9210	0
338	20241120	155200	144149770	9210	9210	9210	9210	0
339	20241120	155100	144149770	9210	9210	9210	9210	0
340	20241120	155000	144149770	9210	9210	9210	9210	0
341	20241120	154900	144149770	9210	9210	9210	9210	0
342	20241120	154800	144149770	9210	9210	9210	9210	0
343	20241120	154700	144149770	9210	9210	9210	9210	0
344	20241120	154600	144149770	9210	9210	9210	9210	0
345	20241120	154500	144149770	9210	9210	9210	9210	0
346	20241120	154400	144149770	9210	9210	9210	9210	0
347	20241120	154300	144149770	9210	9210	9210	9210	0
348	20241120	154200	144149770	9210	9210	9210	9210	0
349	20241120	154100	144149770	9210	9210	9210	9210	0
350	20241120	154000	144149770	9210	9210	9210	9210	0
351	20241120	153900	144149770	9210	9210	9210	9210	0
352	20241120	153800	144149770	9210	9210	9210	9210	0
353	20241120	153700	144149770	9210	9210	9210	9210	0
354	20241120	153600	144149770	9210	9210	9210	9210	0
355	20241120	153500	144149770	9210	9210	9210	9210	0
356	20241120	153400	144149770	9210	9210	9210	9210	0
357	20241120	153300	144149770	9210	9210	9210	9210	0
358	20241120	153200	144149770	9210	9210	9210	9210	0
359	20241120	153100	144149770	9210	9210	9210	9210	0
360	20241120	153000	144149770	9210	9210	9210	9210	700
361	20241120	152900	137702770	9210	9210	9210	9210	0
362	20241120	152800	137702770	9210	9210	9210	9210	0
363	20241120	152700	137702770	9210	9210	9210	9210	0
364	20241120	152600	137702770	9210	9210	9210	9210	0
365	20241120	152500	137702770	9210	9210	9210	9210	0
366	20241120	152400	137702770	9210	9210	9210	9210	0
367	20241120	152300	137702770	9210	9210	9210	9210	0
368	20241120	152200	137702770	9210	9210	9210	9210	0
369	20241120	152100	137702770	9210	9210	9210	9210	0
370	20241120	152000	137702770	9210	9210	9210	9210	0
371	20241120	151900	137702770	9210	9210	9210	9210	3
372	20241120	151800	137675140	9210	9220	9220	9210	45
373	20241120	151700	137260490	9220	9220	9220	9220	0
374	20241120	151600	137260490	9220	9220	9220	9220	0
375	20241120	151500	137260490	9220	9220	9220	9220	0
376	20241120	151400	137260490	9220	9220	9220	9220	1
377	20241120	151300	137251270	9200	9200	9200	9200	0
378	20241120	151200	137251270	9200	9200	9200	9200	0
379	20241120	151100	137251270	9200	9200	9200	9200	0
380	20241120	151000	137251270	9200	9200	9200	9200	0
381	20241120	150900	137251270	9200	9190	9200	9190	145
382	20241120	150800	135917550	9220	9190	9220	9190	52
383	20241120	150700	135439610	9190	9190	9190	9190	0
384	20241120	150600	135439610	9190	9190	9190	9190	0
385	20241120	150500	135439610	9190	9190	9190	9190	0
386	20241120	150400	135439610	9190	9190	9190	9190	50
387	20241120	150300	134980110	9190	9190	9190	9190	110
388	20241120	150200	133969210	9190	9210	9210	9190	720
389	20241120	150100	127350250	9220	9220	9220	9220	45
390	20241120	150000	126935350	9230	9240	9240	9230	242
391	20241120	145900	124701460	9240	9240	9240	9240	77
392	20241120	145800	123989980	9250	9250	9250	9250	0
393	20241120	145700	123989980	9250	9250	9250	9250	1
394	20241120	145600	123980730	9250	9250	9250	9250	0
395	20241120	145500	123980730	9250	9250	9250	9250	0
396	20241120	145400	123980730	9250	9250	9250	9250	4
397	20241120	145300	123943730	9250	9250	9250	9250	1
398	20241120	145200	123934480	9220	9220	9220	9220	0
399	20241120	145100	123934480	9220	9220	9220	9220	0
400	20241120	145000	123934480	9220	9220	9220	9220	0
401	20241120	144900	123934480	9220	9220	9220	9220	0
402	20241120	144800	123934480	9220	9220	9220	9220	0
403	20241120	144700	123934480	9220	9220	9220	9220	0
404	20241120	144600	123934480	9220	9220	9220	9220	0
405	20241120	144500	123934480	9220	9220	9220	9220	0
406	20241120	144400	123934480	9220	9220	9220	9220	0
407	20241120	144300	123934480	9220	9220	9220	9220	1
408	20241120	144200	123925260	9230	9230	9230	9230	0
409	20241120	144100	123925260	9230	9250	9250	9230	751
410	20241120	144000	116992500	9300	9300	9300	9300	0
411	20241120	143900	116992500	9300	9300	9300	9300	0
412	20241120	143800	116992500	9300	9300	9300	9300	0
413	20241120	143700	116992500	9300	9280	9300	9280	8
414	20241120	143600	116918210	9300	9300	9300	9300	0
415	20241120	143500	116918210	9300	9300	9300	9300	0
416	20241120	143400	116918210	9300	9300	9300	9300	0
417	20241120	143300	116918210	9300	9300	9300	9300	0
418	20241120	143200	116918210	9300	9300	9300	9300	0
419	20241120	143100	116918210	9300	9300	9300	9300	0
420	20241120	143000	116918210	9300	9300	9300	9300	0
421	20241120	142900	116918210	9300	9300	9300	9300	0
422	20241120	142800	116918210	9300	9300	9300	9300	0
423	20241120	142700	116918210	9300	9300	9300	9300	0
424	20241120	142600	116918210	9300	9300	9300	9300	0
425	20241120	142500	116918210	9300	9300	9300	9300	0
426	20241120	142400	116918210	9300	9300	9300	9300	0
427	20241120	142300	116918210	9300	9300	9300	9300	0
428	20241120	142200	116918210	9300	9300	9300	9300	15
429	20241120	142100	116778710	9300	9300	9300	9300	1
430	20241120	142000	116769410	9260	9260	9260	9260	0
431	20241120	141900	116769410	9260	9260	9260	9260	0
432	20241120	141800	116769410	9260	9260	9260	9260	0
433	20241120	141700	116769410	9260	9260	9260	9260	0
434	20241120	141600	116769410	9260	9260	9260	9260	424
435	20241120	141500	112843170	9260	9260	9260	9260	0
436	20241120	141400	112843170	9260	9260	9260	9260	0
437	20241120	141300	112843170	9260	9260	9260	9260	0
438	20241120	141200	112843170	9260	9260	9260	9260	0
439	20241120	141100	112843170	9260	9260	9260	9260	2
440	20241120	141000	112824650	9260	9260	9260	9260	4
441	20241120	140900	112787610	9260	9260	9260	9260	0
442	20241120	140800	112787610	9260	9260	9260	9260	0
443	20241120	140700	112787610	9260	9260	9260	9260	0
444	20241120	140600	112787610	9260	9260	9260	9260	0
445	20241120	140500	112787610	9260	9260	9260	9260	0
446	20241120	140400	112787610	9260	9260	9260	9260	0
447	20241120	140300	112787610	9260	9260	9260	9260	1
448	20241120	140200	112778350	9260	9260	9260	9260	13
449	20241120	140100	112657970	9260	9260	9260	9260	0
450	20241120	140000	112657970	9260	9260	9260	9260	1
451	20241120	135900	112648710	9260	9260	9260	9260	0
452	20241120	135800	112648710	9260	9250	9260	9230	410
453	20241120	135700	108857130	9260	9260	9260	9260	10
454	20241120	135600	108764530	9260	9260	9260	9260	29
455	20241120	135500	108495990	9260	9260	9260	9260	0
456	20241120	135400	108495990	9260	9260	9260	9260	2
457	20241120	135300	108477470	9260	9260	9260	9260	15
458	20241120	135200	108338570	9260	9260	9260	9260	51
459	20241120	135100	107866310	9260	9260	9260	9260	17
460	20241120	135000	107708890	9260	9260	9260	9260	20
461	20241120	134900	107523690	9260	9260	9260	9260	0
462	20241120	134800	107523690	9260	9260	9260	9260	31
463	20241120	134700	107236630	9260	9260	9260	9260	0
464	20241120	134600	107236630	9260	9260	9260	9260	0
465	20241120	134500	107236630	9260	9260	9260	9260	0
466	20241120	134400	107236630	9260	9260	9260	9260	0
467	20241120	134300	107236630	9260	9260	9260	9260	100
468	20241120	134200	106310630	9300	9300	9300	9300	0
469	20241120	134100	106310630	9300	9300	9300	9300	0
470	20241120	134000	106310630	9300	9300	9300	9300	0
471	20241120	133900	106310630	9300	9300	9300	9300	0
472	20241120	133800	106310630	9300	9300	9300	9300	0
473	20241120	133700	106310630	9300	9300	9300	9300	0
474	20241120	133600	106310630	9300	9300	9300	9300	0
475	20241120	133500	106310630	9300	9300	9300	9300	0
476	20241120	133400	106310630	9300	9300	9300	9300	0
477	20241120	133300	106310630	9300	9300	9300	9300	0
478	20241120	133200	106310630	9300	9300	9300	9300	0
479	20241120	133100	106310630	9300	9300	9300	9300	0
480	20241120	133000	106310630	9300	9300	9300	9300	0
481	20241120	132900	106310630	9300	9300	9300	9300	0
482	20241120	132800	106310630	9300	9300	9300	9300	0
483	20241120	132700	106310630	9300	9300	9300	9300	0
484	20241120	132600	106310630	9300	9300	9300	9300	0
485	20241120	132500	106310630	9300	9300	9300	9300	0
486	20241120	132400	106310630	9300	9300	9300	9300	0
487	20241120	132300	106310630	9300	9300	9300	9300	0
488	20241120	132200	106310630	9300	9260	9300	9250	201
489	20241120	132100	104451230	9250	9250	9250	9250	0
490	20241120	132000	104451230	9250	9250	9250	9250	0
491	20241120	131900	104451230	9250	9260	9260	9250	100
492	20241120	131800	103525860	9260	9260	9260	9260	0
493	20241120	131700	103525860	9260	9260	9260	9260	0
494	20241120	131600	103525860	9260	9260	9260	9260	0
495	20241120	131500	103525860	9260	9260	9260	9260	0
496	20241120	131400	103525860	9260	9260	9260	9260	0
497	20241120	131300	103525860	9260	9260	9260	9260	0
498	20241120	131200	103525860	9260	9260	9260	9260	0
499	20241120	131100	103525860	9260	9260	9260	9260	0
500	20241120	131000	103525860	9260	9260	9260	9260	0
501	20241120	130900	103525860	9260	9260	9260	9260	5
502	20241120	130800	103479560	9280	9280	9280	9280	0
503	20241120	130700	103479560	9280	9280	9280	9280	0
504	20241120	130600	103479560	9280	9280	9280	9280	0
505	20241120	130500	103479560	9280	9280	9280	9280	0
506	20241120	130400	103479560	9280	9280	9280	9280	0
507	20241120	130300	103479560	9280	9280	9280	9280	0
508	20241120	130200	103479560	9280	9280	9280	9280	0
509	20241120	130100	103479560	9280	9280	9280	9280	0
510	20241120	130000	103479560	9280	9280	9280	9280	0
511	20241120	125900	103479560	9280	9260	9280	9260	60
512	20241120	125800	102923760	9280	9280	9280	9280	0
513	20241120	125700	102923760	9280	9280	9280	9280	0
514	20241120	125600	102923760	9280	9280	9280	9280	0
515	20241120	125500	102923760	9280	9280	9280	9280	10
516	20241120	125400	102830960	9270	9270	9270	9270	0
517	20241120	125300	102830960	9270	9270	9270	9270	0
518	20241120	125200	102830960	9270	9270	9270	9270	0
519	20241120	125100	102830960	9270	9270	9270	9270	0
520	20241120	125000	102830960	9270	9270	9270	9270	1
521	20241120	124900	102821690	9270	9260	9270	9260	74
522	20241120	124800	102136250	9270	9270	9270	9270	0
523	20241120	124700	102136250	9270	9270	9270	9270	322
524	20241120	124600	99151310	9270	9270	9270	9270	0
525	20241120	124500	99151310	9270	9270	9270	9270	0
526	20241120	124400	99151310	9270	9270	9270	9270	0
527	20241120	124300	99151310	9270	9270	9270	9270	35
528	20241120	124200	98826860	9300	9300	9300	9300	0
529	20241120	124100	98826860	9300	9300	9300	9300	0
530	20241120	124000	98826860	9300	9300	9300	9300	0
531	20241120	123900	98826860	9300	9300	9300	9300	0
532	20241120	123800	98826860	9300	9300	9300	9300	0
533	20241120	123700	98826860	9300	9300	9300	9300	0
534	20241120	123600	98826860	9300	9300	9300	9300	2
535	20241120	123500	98808260	9300	9300	9300	9300	0
536	20241120	123400	98808260	9300	9300	9300	9300	0
537	20241120	123300	98808260	9300	9300	9300	9300	0
538	20241120	123200	98808260	9300	9300	9300	9300	0
539	20241120	123100	98808260	9300	9300	9300	9300	0
540	20241120	123000	98808260	9300	9300	9300	9300	0
541	20241120	122900	98808260	9300	9300	9300	9300	0
542	20241120	122800	98808260	9300	9300	9300	9300	2
543	20241120	122700	98789660	9270	9270	9270	9270	0
544	20241120	122600	98789660	9270	9270	9270	9270	0
545	20241120	122500	98789660	9270	9270	9270	9270	0
546	20241120	122400	98789660	9270	9270	9270	9270	13
547	20241120	122300	98669150	9270	9270	9270	9270	1
548	20241120	122200	98659880	9310	9310	9310	9310	0
549	20241120	122100	98659880	9310	9310	9310	9310	0
550	20241120	122000	98659880	9310	9310	9310	9310	0
551	20241120	121900	98659880	9310	9310	9310	9310	0
552	20241120	121800	98659880	9310	9310	9310	9310	0
553	20241120	121700	98659880	9310	9310	9310	9310	0
554	20241120	121600	98659880	9310	9310	9310	9310	0
555	20241120	121500	98659880	9310	9310	9310	9310	0
556	20241120	121400	98659880	9310	9310	9310	9310	0
557	20241120	121300	98659880	9310	9310	9310	9310	0
558	20241120	121200	98659880	9310	9310	9310	9310	0
559	20241120	121100	98659880	9310	9310	9310	9310	0
560	20241120	121000	98659880	9310	9310	9310	9310	0
561	20241120	120900	98659880	9310	9310	9310	9310	0
562	20241120	120800	98659880	9310	9310	9310	9310	0
563	20241120	120700	98659880	9310	9310	9310	9310	0
564	20241120	120600	98659880	9310	9310	9310	9310	4
565	20241120	120500	98622640	9270	9270	9270	9270	0
566	20241120	120400	98622640	9270	9270	9270	9270	0
567	20241120	120300	98622640	9270	9270	9270	9270	0
568	20241120	120200	98622640	9270	9270	9270	9270	0
569	20241120	120100	98622640	9270	9270	9270	9270	53
570	20241120	120000	98131330	9270	9270	9270	9270	25
571	20241120	115900	97899580	9270	9270	9270	9270	0
572	20241120	115800	97899580	9270	9270	9270	9270	0
573	20241120	115700	97899580	9270	9280	9280	9270	354
574	20241120	115600	94616420	9280	9280	9280	9280	49
575	20241120	115500	94161700	9320	9280	9320	9280	12
576	20241120	115400	94050260	9320	9320	9320	9320	1
577	20241120	115300	94040940	9320	9320	9320	9320	0
578	20241120	115200	94040940	9320	9320	9320	9320	0
579	20241120	115100	94040940	9320	9310	9320	9310	8
580	20241120	115000	93966450	9310	9320	9320	9310	106
581	20241120	114900	92978830	9310	9300	9310	9300	132
582	20241120	114800	91750080	9280	9280	9280	9280	30
583	20241120	114700	91471680	9280	9290	9300	9280	77
584	20241120	114600	90755830	9280	9280	9280	9280	36
585	20241120	114500	90421750	9270	9270	9270	9270	0
586	20241120	114400	90421750	9270	9270	9270	9270	23
587	20241120	114300	90208540	9270	9270	9270	9270	0
588	20241120	114200	90208540	9270	9270	9270	9270	0
589	20241120	114100	90208540	9270	9270	9270	9270	0
590	20241120	114000	90208540	9270	9270	9270	9270	0
591	20241120	113900	90208540	9270	9270	9270	9270	53
592	20241120	113800	89717230	9280	9280	9280	9280	4
593	20241120	113700	89680110	9270	9270	9270	9270	108
594	20241120	113600	88678950	9270	9270	9270	9270	0
595	20241120	113500	88678950	9270	9250	9270	9250	51
596	20241120	113400	88206680	9250	9250	9250	9250	10
597	20241120	113300	88114180	9260	9260	9260	9260	0
598	20241120	113200	88114180	9260	9260	9260	9260	0
599	20241120	113100	88114180	9260	9260	9260	9260	0
600	20241120	113000	88114180	9260	9260	9260	9260	0
601	20241120	112900	88114180	9260	9260	9260	9260	0
602	20241120	112800	88114180	9260	9260	9260	9260	0
603	20241120	112700	88114180	9260	9260	9260	9260	1
604	20241120	112600	88104920	9230	9230	9230	9230	0
605	20241120	112500	88104920	9230	9230	9230	9230	0
606	20241120	112400	88104920	9230	9230	9230	9230	0
607	20241120	112300	88104920	9230	9240	9270	9230	138
608	20241120	112200	86830140	9240	9240	9240	9240	0
609	20241120	112100	86830140	9240	9240	9240	9240	0
610	20241120	112000	86830140	9240	9240	9240	9240	30
611	20241120	111900	86552940	9240	9240	9240	9240	0
612	20241120	111800	86552940	9240	9240	9240	9240	0
613	20241120	111700	86552940	9240	9240	9240	9240	0
614	20241120	111600	86552940	9240	9240	9240	9240	0
615	20241120	111500	86552940	9240	9240	9240	9240	289
616	20241120	111400	83882580	9240	9240	9240	9240	0
617	20241120	111300	83882580	9240	9240	9240	9240	55
618	20241120	111200	83374380	9280	9280	9280	9280	10
619	20241120	111100	83281580	9280	9280	9280	9280	0
620	20241120	111000	83281580	9280	9280	9280	9280	1
621	20241120	110900	83272300	9240	9280	9280	9240	11
622	20241120	110800	83170620	9260	9260	9260	9260	0
623	20241120	110700	83170620	9260	9250	9260	9250	119
624	20241120	110600	82069470	9250	9240	9250	9240	459
625	20241120	110500	77823730	9250	9250	9250	9250	0
626	20241120	110400	77823730	9250	9250	9250	9250	0
627	20241120	110300	77823730	9250	9250	9250	9250	0
628	20241120	110200	77823730	9250	9250	9250	9250	0
629	20241120	110100	77823730	9250	9250	9250	9250	0
630	20241120	110000	77823730	9250	9200	9250	9200	263
631	20241120	105900	75403990	9200	9200	9200	9200	18
632	20241120	105800	75238390	9200	9200	9200	9200	0
633	20241120	105700	75238390	9200	9200	9200	9200	0
634	20241120	105600	75238390	9200	9200	9200	9200	0
635	20241120	105500	75238390	9200	9200	9200	9200	0
636	20241120	105400	75238390	9200	9200	9200	9200	0
637	20241120	105300	75238390	9200	9180	9200	9170	248
638	20241120	105200	72957960	9200	9200	9200	9200	0
639	20241120	105100	72957960	9200	9200	9200	9200	0
640	20241120	105000	72957960	9200	9200	9200	9200	0
641	20241120	104900	72957960	9200	9200	9200	9200	2
642	20241120	104800	72939560	9200	9200	9200	9200	0
643	20241120	104700	72939560	9200	9170	9200	9150	178
644	20241120	104600	71309370	9180	9180	9180	9180	0
645	20241120	104500	71309370	9180	9180	9180	9180	38
646	20241120	104400	70960530	9180	9180	9180	9180	0
647	20241120	104300	70960530	9180	9180	9180	9180	0
648	20241120	104200	70960530	9180	9180	9180	9180	0
649	20241120	104100	70960530	9180	9180	9180	9180	0
650	20241120	104000	70960530	9180	9180	9180	9180	0
651	20241120	103900	70960530	9180	9180	9180	9180	0
652	20241120	103800	70960530	9180	9180	9180	9180	31
653	20241120	103700	70675950	9170	9180	9180	9170	102
654	20241120	103600	69739600	9180	9180	9180	9180	0
655	20241120	103500	69739600	9180	9180	9180	9180	0
656	20241120	103400	69739600	9180	9180	9180	9180	4
657	20241120	103300	69702880	9180	9180	9180	9180	0
658	20241120	103200	69702880	9180	9180	9180	9180	0
659	20241120	103100	69702880	9180	9180	9180	9180	0
660	20241120	103000	69702880	9180	9180	9180	9180	45
661	20241120	102900	69289780	9200	9200	9200	9200	0
662	20241120	102800	69289780	9200	9200	9200	9200	0
663	20241120	102700	69289780	9200	9200	9200	9200	0
664	20241120	102600	69289780	9200	9200	9200	9200	0
665	20241120	102500	69289780	9200	9200	9200	9200	2
666	20241120	102400	69271380	9180	9180	9180	9180	0
667	20241120	102300	69271380	9180	9180	9180	9180	43
668	20241120	102200	68876640	9180	9180	9180	9180	1
669	20241120	102100	68867460	9190	9190	9190	9190	0
670	20241120	102000	68867460	9190	9190	9200	9190	36
671	20241120	101900	68536610	9200	9210	9210	9200	247
672	20241120	101800	66262740	9210	9210	9210	9210	0
673	20241120	101700	66262740	9210	9210	9210	9210	1
674	20241120	101600	66253530	9200	9200	9200	9200	0
675	20241120	101500	66253530	9200	9200	9200	9200	0
676	20241120	101400	66253530	9200	9200	9200	9200	0
677	20241120	101300	66253530	9200	9200	9200	9200	0
678	20241120	101200	66253530	9200	9200	9200	9200	0
679	20241120	101100	66253530	9200	9200	9200	9200	1
680	20241120	101000	66244330	9250	9250	9250	9250	1
681	20241120	100900	66235080	9200	9200	9200	9200	1
682	20241120	100800	66225880	9200	9200	9200	9200	0
683	20241120	100700	66225880	9200	9200	9200	9200	1
684	20241120	100600	66216680	9250	9250	9250	9250	0
685	20241120	100500	66216680	9250	9250	9250	9250	33
686	20241120	100400	65911430	9190	9190	9190	9190	0
687	20241120	100300	65911430	9190	9190	9190	9190	104
688	20241120	100200	64955670	9190	9190	9190	9190	0
689	20241120	100100	64955670	9190	9190	9190	9190	0
690	20241120	100000	64955670	9190	9190	9190	9190	0
691	20241120	095900	64955670	9190	9190	9190	9190	1
692	20241120	095800	64946480	9250	9240	9250	9240	103
693	20241120	095700	63994580	9190	9190	9190	9190	1
694	20241120	095600	63985390	9180	9180	9180	9180	0
695	20241120	095500	63985390	9180	9190	9240	9180	346
696	20241120	095400	60803930	9220	9220	9220	9220	130
697	20241120	095300	59605330	9220	9220	9220	9220	57
698	20241120	095200	59079790	9230	9220	9230	9220	15
699	20241120	095100	58941370	9170	9170	9170	9170	0
700	20241120	095000	58941370	9170	9170	9170	9170	0
701	20241120	094900	58941370	9170	9170	9170	9170	21
702	20241120	094800	58748800	9160	9160	9160	9160	1
703	20241120	094700	58739640	9170	9170	9170	9170	165
704	20241120	094600	57226590	9170	9170	9170	9170	5
705	20241120	094500	57180740	9170	9180	9180	9170	231
706	20241120	094400	55060170	9180	9230	9230	9180	2
707	20241120	094300	55041760	9240	9240	9240	9240	11
708	20241120	094200	54940120	9230	9230	9230	9230	1
709	20241120	094100	54930890	9240	9180	9240	9180	3
710	20241120	094000	54903230	9170	9170	9170	9170	29
711	20241120	093900	54637300	9210	9210	9210	9210	71
712	20241120	093800	53983390	9130	9150	9200	9100	266
713	20241120	093700	51538680	9140	9140	9140	9140	0
714	20241120	093600	51538680	9140	9140	9140	9140	0
715	20241120	093500	51538680	9140	9140	9140	9100	8
716	20241120	093400	51465600	9090	9090	9090	9090	16
717	20241120	093300	51320160	9090	9090	9090	9090	0
718	20241120	093200	51320160	9090	9090	9090	9090	1
719	20241120	093100	51311070	9140	9140	9140	9140	0
720	20241120	093000	51311070	9140	9080	9140	9040	607
721	20241120	092900	45809940	9070	9110	9110	9070	446
722	20241120	092800	41754010	9110	9150	9150	9110	271
723	20241120	092700	39277160	9150	9160	9160	9110	479
724	20241120	092600	34893590	9170	9170	9170	9170	27
725	20241120	092500	34646000	9200	9180	9200	9180	100
726	20241120	092400	33727400	9180	9180	9180	9180	11
727	20241120	092300	33626420	9180	9200	9200	9180	101
728	20241120	092200	32699220	9200	9200	9200	9200	0
729	20241120	092100	32699220	9200	9200	9200	9200	5
730	20241120	092000	32653220	9210	9160	9210	9160	80
731	20241120	091900	31920370	9170	9180	9180	9170	41
732	20241120	091800	31544300	9210	9170	9210	9170	9
733	20241120	091700	31461490	9170	9170	9170	9170	248
734	20241120	091600	29187330	9170	9170	9170	9170	1
735	20241120	091500	29178160	9240	9240	9240	9240	0
736	20241120	091400	29178160	9240	9240	9240	9240	103
737	20241120	091300	28226440	9240	9240	9240	9240	10
738	20241120	091200	28134040	9260	9260	9260	9260	0
739	20241120	091100	28134040	9260	9200	9260	9200	75
740	20241120	091000	27443980	9200	9250	9250	9200	2115
741	20241120	090900	7956480	9290	9290	9290	9290	1
742	20241120	090800	7947190	9220	9220	9220	9220	0
743	20241120	090700	7947190	9220	9220	9220	9220	0
744	20241120	090600	7947190	9220	9240	9240	9220	12
745	20241120	090500	7836530	9310	9310	9310	9310	0
746	20241120	090400	7836530	9310	9310	9310	9310	0
747	20241120	090300	7836530	9310	9310	9310	9310	0
748	20241120	090200	7836530	9310	9310	9310	9310	70
749	20241120	090100	7184830	9320	9320	9320	9320	0
750	20241120	090000	7184830	9320	9320	9320	9210	669