KissMeData/241770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204600	50666850	7750	7750	7750	7750	1721
3	20241120	204500	50666850	7750	7750	7750	7750	0
4	20241120	204400	50666850	7750	7750	7750	7750	0
5	20241120	204300	50666850	7750	7750	7750	7750	0
6	20241120	204200	50666850	7750	7750	7750	7750	0
7	20241120	204100	50666850	7750	7750	7750	7750	0
8	20241120	204000	50666850	7750	7750	7750	7750	0
9	20241120	203900	50666850	7750	7750	7750	7750	0
10	20241120	203800	50666850	7750	7750	7750	7750	0
11	20241120	203700	50666850	7750	7750	7750	7750	0
12	20241120	203600	50666850	7750	7750	7750	7750	0
13	20241120	203500	50666850	7750	7750	7750	7750	0
14	20241120	203400	50666850	7750	7750	7750	7750	0
15	20241120	203300	50666850	7750	7750	7750	7750	0
16	20241120	203200	50666850	7750	7750	7750	7750	0
17	20241120	203100	50666850	7750	7750	7750	7750	0
18	20241120	203000	50666850	7750	7750	7750	7750	0
19	20241120	202900	50666850	7750	7750	7750	7750	0
20	20241120	202800	50666850	7750	7750	7750	7750	0
21	20241120	202700	50666850	7750	7750	7750	7750	0
22	20241120	202600	50666850	7750	7750	7750	7750	0
23	20241120	202500	50666850	7750	7750	7750	7750	0
24	20241120	202400	50666850	7750	7750	7750	7750	0
25	20241120	202300	50666850	7750	7750	7750	7750	0
26	20241120	202200	50666850	7750	7750	7750	7750	0
27	20241120	202100	50666850	7750	7750	7750	7750	0
28	20241120	202000	50666850	7750	7750	7750	7750	0
29	20241120	201900	50666850	7750	7750	7750	7750	0
30	20241120	201800	50666850	7750	7750	7750	7750	0
31	20241120	201700	50666850	7750	7750	7750	7750	0
32	20241120	201600	50666850	7750	7750	7750	7750	1721
33	20241120	201500	50666850	7750	7750	7750	7750	0
34	20241120	201400	50666850	7750	7750	7750	7750	0
35	20241120	201300	50666850	7750	7750	7750	7750	0
36	20241120	201200	50666850	7750	7750	7750	7750	0
37	20241120	201100	50666850	7750	7750	7750	7750	0
38	20241120	201000	50666850	7750	7750	7750	7750	0
39	20241120	200900	50666850	7750	7750	7750	7750	0
40	20241120	200800	50666850	7750	7750	7750	7750	0
41	20241120	200700	50666850	7750	7750	7750	7750	0
42	20241120	200600	50666850	7750	7750	7750	7750	0
43	20241120	200500	50666850	7750	7750	7750	7750	0
44	20241120	200400	50666850	7750	7750	7750	7750	0
45	20241120	200300	50666850	7750	7750	7750	7750	0
46	20241120	200200	50666850	7750	7750	7750	7750	0
47	20241120	200100	50666850	7750	7750	7750	7750	0
48	20241120	200000	50666850	7750	7750	7750	7750	0
49	20241120	195900	50666850	7750	7750	7750	7750	0
50	20241120	195800	50666850	7750	7750	7750	7750	0
51	20241120	195700	50666850	7750	7750	7750	7750	0
52	20241120	195600	50666850	7750	7750	7750	7750	0
53	20241120	195500	50666850	7750	7750	7750	7750	0
54	20241120	195400	50666850	7750	7750	7750	7750	0
55	20241120	195300	50666850	7750	7750	7750	7750	0
56	20241120	195200	50666850	7750	7750	7750	7750	0
57	20241120	195100	50666850	7750	7750	7750	7750	0
58	20241120	195000	50666850	7750	7750	7750	7750	0
59	20241120	194900	50666850	7750	7750	7750	7750	0
60	20241120	194800	50666850	7750	7750	7750	7750	0
61	20241120	194700	50666850	7750	7750	7750	7750	0
62	20241120	194600	50666850	7750	7750	7750	7750	1721
63	20241120	194500	50666850	7750	7750	7750	7750	0
64	20241120	194400	50666850	7750	7750	7750	7750	0
65	20241120	194300	50666850	7750	7750	7750	7750	0
66	20241120	194200	50666850	7750	7750	7750	7750	0
67	20241120	194100	50666850	7750	7750	7750	7750	0
68	20241120	194000	50666850	7750	7750	7750	7750	0
69	20241120	193900	50666850	7750	7750	7750	7750	0
70	20241120	193800	50666850	7750	7750	7750	7750	0
71	20241120	193700	50666850	7750	7750	7750	7750	0
72	20241120	193600	50666850	7750	7750	7750	7750	0
73	20241120	193500	50666850	7750	7750	7750	7750	0
74	20241120	193400	50666850	7750	7750	7750	7750	0
75	20241120	193300	50666850	7750	7750	7750	7750	0
76	20241120	193200	50666850	7750	7750	7750	7750	0
77	20241120	193100	50666850	7750	7750	7750	7750	0
78	20241120	193000	50666850	7750	7750	7750	7750	0
79	20241120	192900	50666850	7750	7750	7750	7750	0
80	20241120	192800	50666850	7750	7750	7750	7750	0
81	20241120	192700	50666850	7750	7750	7750	7750	0
82	20241120	192600	50666850	7750	7750	7750	7750	0
83	20241120	192500	50666850	7750	7750	7750	7750	0
84	20241120	192400	50666850	7750	7750	7750	7750	0
85	20241120	192300	50666850	7750	7750	7750	7750	0
86	20241120	192200	50666850	7750	7750	7750	7750	0
87	20241120	192100	50666850	7750	7750	7750	7750	0
88	20241120	192000	50666850	7750	7750	7750	7750	0
89	20241120	191900	50666850	7750	7750	7750	7750	0
90	20241120	191800	50666850	7750	7750	7750	7750	0
91	20241120	191700	50666850	7750	7750	7750	7750	0
92	20241120	191600	50666850	7750	7750	7750	7750	1721
93	20241120	191500	50666850	7750	7750	7750	7750	0
94	20241120	191400	50666850	7750	7750	7750	7750	0
95	20241120	191300	50666850	7750	7750	7750	7750	0
96	20241120	191200	50666850	7750	7750	7750	7750	0
97	20241120	191100	50666850	7750	7750	7750	7750	0
98	20241120	191000	50666850	7750	7750	7750	7750	0
99	20241120	190900	50666850	7750	7750	7750	7750	0
100	20241120	190800	50666850	7750	7750	7750	7750	0
101	20241120	190700	50666850	7750	7750	7750	7750	0
102	20241120	190600	50666850	7750	7750	7750	7750	0
103	20241120	190500	50666850	7750	7750	7750	7750	0
104	20241120	190400	50666850	7750	7750	7750	7750	0
105	20241120	190300	50666850	7750	7750	7750	7750	0
106	20241120	190200	50666850	7750	7750	7750	7750	0
107	20241120	190100	50666850	7750	7750	7750	7750	0
108	20241120	190000	50666850	7750	7750	7750	7750	0
109	20241120	185900	50666850	7750	7750	7750	7750	0
110	20241120	185800	50666850	7750	7750	7750	7750	0
111	20241120	185700	50666850	7750	7750	7750	7750	0
112	20241120	185600	50666850	7750	7750	7750	7750	0
113	20241120	185500	50666850	7750	7750	7750	7750	0
114	20241120	185400	50666850	7750	7750	7750	7750	0
115	20241120	185300	50666850	7750	7750	7750	7750	0
116	20241120	185200	50666850	7750	7750	7750	7750	0
117	20241120	185100	50666850	7750	7750	7750	7750	0
118	20241120	185000	50666850	7750	7750	7750	7750	0
119	20241120	184900	50666850	7750	7750	7750	7750	0
120	20241120	184800	50666850	7750	7750	7750	7750	0
121	20241120	184700	50666850	7750	7750	7750	7750	0
122	20241120	184600	50666850	7750	7750	7750	7750	1721
123	20241120	184500	50666850	7750	7750	7750	7750	0
124	20241120	184400	50666850	7750	7750	7750	7750	0
125	20241120	184300	50666850	7750	7750	7750	7750	0
126	20241120	184200	50666850	7750	7750	7750	7750	0
127	20241120	184100	50666850	7750	7750	7750	7750	0
128	20241120	184000	50666850	7750	7750	7750	7750	0
129	20241120	183900	50666850	7750	7750	7750	7750	0
130	20241120	183800	50666850	7750	7750	7750	7750	0
131	20241120	183700	50666850	7750	7750	7750	7750	0
132	20241120	183600	50666850	7750	7750	7750	7750	0
133	20241120	183500	50666850	7750	7750	7750	7750	0
134	20241120	183400	50666850	7750	7750	7750	7750	0
135	20241120	183300	50666850	7750	7750	7750	7750	0
136	20241120	183200	50666850	7750	7750	7750	7750	0
137	20241120	183100	50666850	7750	7750	7750	7750	0
138	20241120	183000	50666850	7750	7750	7750	7750	0
139	20241120	182900	50666850	7750	7750	7750	7750	0
140	20241120	182800	50666850	7750	7750	7750	7750	0
141	20241120	182700	50666850	7750	7750	7750	7750	0
142	20241120	182600	50666850	7750	7750	7750	7750	0
143	20241120	182500	50666850	7750	7750	7750	7750	0
144	20241120	182400	50666850	7750	7750	7750	7750	0
145	20241120	182300	50666850	7750	7750	7750	7750	0
146	20241120	182200	50666850	7750	7750	7750	7750	0
147	20241120	182100	50666850	7750	7750	7750	7750	0
148	20241120	182000	50666850	7750	7750	7750	7750	0
149	20241120	181900	50666850	7750	7750	7750	7750	0
150	20241120	181800	50666850	7750	7750	7750	7750	0
151	20241120	181700	50666850	7750	7750	7750	7750	0
152	20241120	181600	50666850	7750	7750	7750	7750	1721
153	20241120	181500	50666850	7750	7750	7750	7750	0
154	20241120	181400	50666850	7750	7750	7750	7750	0
155	20241120	181300	50666850	7750	7750	7750	7750	0
156	20241120	181200	50666850	7750	7750	7750	7750	0
157	20241120	181100	50666850	7750	7750	7750	7750	0
158	20241120	181000	50666850	7750	7750	7750	7750	0
159	20241120	180900	50666850	7750	7750	7750	7750	0
160	20241120	180800	50666850	7750	7750	7750	7750	0
161	20241120	180700	50666850	7750	7750	7750	7750	0
162	20241120	180600	50666850	7750	7750	7750	7750	0
163	20241120	180500	50666850	7750	7750	7750	7750	0
164	20241120	180400	50666850	7750	7750	7750	7750	0
165	20241120	180300	50666850	7750	7750	7750	7750	0
166	20241120	180200	50666850	7750	7750	7750	7750	0
167	20241120	180100	50666850	7750	7750	7750	7750	0
168	20241120	180000	50666850	7750	7750	7750	7750	0
169	20241120	175900	50666850	7750	7750	7750	7750	0
170	20241120	175800	50666850	7750	7750	7750	7750	0
171	20241120	175700	50666850	7750	7750	7750	7750	0
172	20241120	175600	50666850	7750	7750	7750	7750	0
173	20241120	175500	50666850	7750	7750	7750	7750	0
174	20241120	175400	50666850	7750	7750	7750	7750	0
175	20241120	175300	50666850	7750	7750	7750	7750	0
176	20241120	175200	50666850	7750	7750	7750	7750	0
177	20241120	175100	50666850	7750	7750	7750	7750	0
178	20241120	175000	50666850	7750	7750	7750	7750	0
179	20241120	174900	50666850	7750	7750	7750	7750	0
180	20241120	174800	50666850	7750	7750	7750	7750	0
181	20241120	174700	50666850	7750	7750	7750	7750	0
182	20241120	174600	50666850	7750	7750	7750	7750	1721
183	20241120	174500	50666850	7750	7750	7750	7750	0
184	20241120	174400	50666850	7750	7750	7750	7750	0
185	20241120	174300	50666850	7750	7750	7750	7750	0
186	20241120	174200	50666850	7750	7750	7750	7750	0
187	20241120	174100	50666850	7750	7750	7750	7750	0
188	20241120	174000	50666850	7750	7750	7750	7750	0
189	20241120	173900	50666850	7750	7750	7750	7750	0
190	20241120	173800	50666850	7750	7750	7750	7750	0
191	20241120	173700	50666850	7750	7750	7750	7750	0
192	20241120	173600	50666850	7750	7750	7750	7750	0
193	20241120	173500	50666850	7750	7750	7750	7750	0
194	20241120	173400	50666850	7750	7750	7750	7750	0
195	20241120	173300	50666850	7750	7750	7750	7750	0
196	20241120	173200	50666850	7750	7750	7750	7750	0
197	20241120	173100	50666850	7750	7750	7750	7750	0
198	20241120	173000	50666850	7750	7750	7750	7750	0
199	20241120	172900	50666850	7750	7750	7750	7750	0
200	20241120	172800	50666850	7750	7750	7750	7750	0
201	20241120	172700	50666850	7750	7750	7750	7750	0
202	20241120	172600	50666850	7750	7750	7750	7750	0
203	20241120	172500	50666850	7750	7750	7750	7750	0
204	20241120	172400	50666850	7750	7750	7750	7750	0
205	20241120	172300	50666850	7750	7750	7750	7750	0
206	20241120	172200	50666850	7750	7750	7750	7750	0
207	20241120	172100	50666850	7750	7750	7750	7750	0
208	20241120	172000	50666850	7750	7750	7750	7750	0
209	20241120	171900	50666850	7750	7750	7750	7750	0
210	20241120	171800	50666850	7750	7750	7750	7750	0
211	20241120	171700	50666850	7750	7750	7750	7750	0
212	20241120	171600	50666850	7750	7750	7750	7750	1721
213	20241120	171500	50666850	7750	7750	7750	7750	0
214	20241120	171400	50666850	7750	7750	7750	7750	0
215	20241120	171300	50666850	7750	7750	7750	7750	0
216	20241120	171200	50666850	7750	7750	7750	7750	0
217	20241120	171100	50666850	7750	7750	7750	7750	0
218	20241120	171000	50666850	7750	7750	7750	7750	0
219	20241120	170900	50666850	7750	7750	7750	7750	0
220	20241120	170800	50666850	7750	7750	7750	7750	0
221	20241120	170700	50666850	7750	7750	7750	7750	0
222	20241120	170600	50666850	7750	7750	7750	7750	0
223	20241120	170500	50666850	7750	7750	7750	7750	0
224	20241120	170400	50666850	7750	7750	7750	7750	0
225	20241120	170300	50666850	7750	7750	7750	7750	0
226	20241120	170200	50666850	7750	7750	7750	7750	0
227	20241120	170100	50666850	7750	7750	7750	7750	0
228	20241120	170000	50666850	7750	7750	7750	7750	0
229	20241120	165900	50666850	7750	7750	7750	7750	0
230	20241120	165800	50666850	7750	7750	7750	7750	0
231	20241120	165700	50666850	7750	7750	7750	7750	0
232	20241120	165600	50666850	7750	7750	7750	7750	0
233	20241120	165500	50666850	7750	7750	7750	7750	0
234	20241120	165400	50666850	7750	7750	7750	7750	0
235	20241120	165300	50666850	7750	7750	7750	7750	0
236	20241120	165200	50666850	7750	7750	7750	7750	0
237	20241120	165100	50666850	7750	7750	7750	7750	0
238	20241120	165000	50666850	7750	7750	7750	7750	0
239	20241120	164900	50666850	7750	7750	7750	7750	0
240	20241120	164800	50666850	7750	7750	7750	7750	0
241	20241120	164700	50666850	7750	7750	7750	7750	0
242	20241120	164600	50666850	7750	7750	7750	7750	1721
243	20241120	164500	50666850	7750	7750	7750	7750	0
244	20241120	164400	50666850	7750	7750	7750	7750	0
245	20241120	164300	50666850	7750	7750	7750	7750	0
246	20241120	164200	50666850	7750	7750	7750	7750	0
247	20241120	164100	50666850	7750	7750	7750	7750	0
248	20241120	164000	50666850	7750	7750	7750	7750	0
249	20241120	163900	50666850	7750	7750	7750	7750	0
250	20241120	163800	50666850	7750	7750	7750	7750	0
251	20241120	163700	50666850	7750	7750	7750	7750	0
252	20241120	163600	50666850	7750	7750	7750	7750	0
253	20241120	163500	50666850	7750	7750	7750	7750	0
254	20241120	163400	50666850	7750	7750	7750	7750	0
255	20241120	163300	50666850	7750	7750	7750	7750	0
256	20241120	163200	50666850	7750	7750	7750	7750	0
257	20241120	163100	50666850	7750	7750	7750	7750	0
258	20241120	163000	50666850	7750	7750	7750	7750	0
259	20241120	162900	50666850	7750	7750	7750	7750	0
260	20241120	162800	50666850	7750	7750	7750	7750	0
261	20241120	162700	50666850	7750	7750	7750	7750	0
262	20241120	162600	50666850	7750	7750	7750	7750	0
263	20241120	162500	50666850	7750	7750	7750	7750	0
264	20241120	162400	50666850	7750	7750	7750	7750	0
265	20241120	162300	50666850	7750	7750	7750	7750	0
266	20241120	162200	50666850	7750	7750	7750	7750	0
267	20241120	162100	50666850	7750	7750	7750	7750	0
268	20241120	162000	50666850	7750	7750	7750	7750	0
269	20241120	161900	50666850	7750	7750	7750	7750	0
270	20241120	161800	50666850	7750	7750	7750	7750	0
271	20241120	161700	50666850	7750	7750	7750	7750	0
272	20241120	161600	50666850	7750	7750	7750	7750	1721
273	20241120	161500	50666850	7750	7750	7750	7750	0
274	20241120	161400	50666850	7750	7750	7750	7750	0
275	20241120	161300	50666850	7750	7750	7750	7750	0
276	20241120	161200	50666850	7750	7750	7750	7750	0
277	20241120	161100	50666850	7750	7750	7750	7750	0
278	20241120	161000	50666850	7750	7750	7750	7750	0
279	20241120	160900	50666850	7750	7750	7750	7750	0
280	20241120	160800	50666850	7750	7750	7750	7750	0
281	20241120	160700	50666850	7750	7750	7750	7750	0
282	20241120	160600	50666850	7750	7750	7750	7750	0
283	20241120	160500	50666850	7750	7750	7750	7750	0
284	20241120	160400	50666850	7750	7750	7750	7750	0
285	20241120	160300	50666850	7750	7750	7750	7750	0
286	20241120	160200	50666850	7750	7750	7750	7750	0
287	20241120	160100	50666850	7750	7750	7750	7750	0
288	20241120	160000	50666850	7750	7750	7750	7750	0
289	20241120	155900	50666850	7750	7750	7750	7750	0
290	20241120	155800	50666850	7750	7750	7750	7750	0
291	20241120	155700	50666850	7750	7750	7750	7750	0
292	20241120	155600	50666850	7750	7750	7750	7750	0
293	20241120	155500	50666850	7750	7750	7750	7750	0
294	20241120	155400	50666850	7750	7750	7750	7750	0
295	20241120	155300	50666850	7750	7750	7750	7750	0
296	20241120	155200	50666850	7750	7750	7750	7750	0
297	20241120	155100	50666850	7750	7750	7750	7750	0
298	20241120	155000	50666850	7750	7750	7750	7750	0
299	20241120	154900	50666850	7750	7750	7750	7750	0
300	20241120	154800	50666850	7750	7750	7750	7750	0
301	20241120	154700	50666850	7750	7750	7750	7750	0
302	20241120	154600	50666850	7750	7750	7750	7750	1721
303	20241120	154500	50666850	7750	7750	7750	7750	0
304	20241120	154400	50666850	7750	7750	7750	7750	0
305	20241120	154300	50666850	7750	7750	7750	7750	0
306	20241120	154200	50666850	7750	7750	7750	7750	0
307	20241120	154100	50666850	7750	7750	7750	7750	0
308	20241120	154000	50666850	7750	7750	7750	7750	0
309	20241120	153900	50666850	7750	7750	7750	7750	0
310	20241120	153800	50666850	7750	7750	7750	7750	0
311	20241120	153700	50666850	7750	7750	7750	7750	0
312	20241120	153600	50666850	7750	7750	7750	7750	0
313	20241120	153500	50666850	7750	7750	7750	7750	0
314	20241120	153400	50666850	7750	7750	7750	7750	0
315	20241120	153300	50666850	7750	7750	7750	7750	0
316	20241120	153200	50666850	7750	7750	7750	7750	0
317	20241120	153100	50666850	7750	7750	7750	7750	0
318	20241120	153000	50666850	7750	7750	7750	7750	1721
319	20241120	152900	37329100	7960	7960	7960	7960	0
320	20241120	152800	37329100	7960	7960	7960	7960	0
321	20241120	152700	37329100	7960	7960	7960	7960	0
322	20241120	152600	37329100	7960	7960	7960	7960	0
323	20241120	152500	37329100	7960	7960	7960	7960	0
324	20241120	152400	37329100	7960	7960	7960	7960	0
325	20241120	152300	37329100	7960	7960	7960	7960	0
326	20241120	152200	37329100	7960	7960	7960	7960	0
327	20241120	152100	37329100	7960	7960	7960	7960	0
328	20241120	152000	37329100	7960	7960	7960	7960	0
329	20241120	151900	37329100	7960	7960	7960	7960	1
330	20241120	151800	37321140	7910	7910	7910	7910	6
331	20241120	151700	37273680	7910	7910	7910	7910	0
332	20241120	151600	37273680	7910	7930	7930	7910	44
333	20241120	151500	36925250	7960	7960	7960	7960	0
334	20241120	151400	36925250	7960	7960	7960	7960	0
335	20241120	151300	36925250	7960	7960	7960	7960	0
336	20241120	151200	36925250	7960	7960	7960	7960	25
337	20241120	151100	36726250	7960	7960	7960	7960	0
338	20241120	151000	36726250	7960	7960	7960	7960	0
339	20241120	150900	36726250	7960	7960	7960	7960	0
340	20241120	150800	36726250	7960	7960	7960	7960	0
341	20241120	150700	36726250	7960	7960	7960	7960	0
342	20241120	150600	36726250	7960	7960	7960	7960	0
343	20241120	150500	36726250	7960	7960	7960	7960	0
344	20241120	150400	36726250	7960	7930	7960	7930	81
345	20241120	150300	36083890	7970	7970	7970	7970	0
346	20241120	150200	36083890	7970	7970	7970	7970	0
347	20241120	150100	36083890	7970	7970	7970	7970	0
348	20241120	150000	36083890	7970	7970	7970	7970	0
349	20241120	145900	36083890	7970	7970	7970	7970	0
350	20241120	145800	36083890	7970	7970	7970	7970	0
351	20241120	145700	36083890	7970	7970	7970	7970	0
352	20241120	145600	36083890	7970	7970	7970	7970	123
353	20241120	145500	35103580	7970	7970	7970	7970	0
354	20241120	145400	35103580	7970	7970	7970	7970	0
355	20241120	145300	35103580	7970	7970	7970	7970	0
356	20241120	145200	35103580	7970	7970	7970	7970	10
357	20241120	145100	35023880	7930	7930	7930	7930	85
358	20241120	145000	34349830	7970	7970	7970	7970	0
359	20241120	144900	34349830	7970	7970	7970	7970	0
360	20241120	144800	34349830	7970	7970	7970	7970	0
361	20241120	144700	34349830	7970	7970	7970	7970	0
362	20241120	144600	34349830	7970	7970	7970	7970	0
363	20241120	144500	34349830	7970	7970	7970	7970	0
364	20241120	144400	34349830	7970	7970	7970	7970	0
365	20241120	144300	34349830	7970	7970	7970	7970	0
366	20241120	144200	34349830	7970	7970	7970	7970	0
367	20241120	144100	34349830	7970	7970	7970	7970	0
368	20241120	144000	34349830	7970	7960	7970	7960	3
369	20241120	143900	34325940	7960	7960	7960	7960	0
370	20241120	143800	34325940	7960	7960	7960	7960	0
371	20241120	143700	34325940	7960	7960	7960	7960	0
372	20241120	143600	34325940	7960	7960	7960	7960	0
373	20241120	143500	34325940	7960	7960	7960	7960	0
374	20241120	143400	34325940	7960	7960	7960	7960	0
375	20241120	143300	34325940	7960	7960	7960	7960	0
376	20241120	143200	34325940	7960	7960	7960	7960	0
377	20241120	143100	34325940	7960	7960	7960	7960	0
378	20241120	143000	34325940	7960	7960	7960	7960	0
379	20241120	142900	34325940	7960	7960	7960	7960	0
380	20241120	142800	34325940	7960	7960	7960	7960	0
381	20241120	142700	34325940	7960	7960	7960	7960	0
382	20241120	142600	34325940	7960	7960	7960	7960	0
383	20241120	142500	34325940	7960	7960	7960	7960	62
384	20241120	142400	33832420	8010	8010	8010	8010	0
385	20241120	142300	33832420	8010	8010	8010	8010	1
386	20241120	142200	33824410	7970	7970	7970	7970	0
387	20241120	142100	33824410	7970	7970	7970	7970	0
388	20241120	142000	33824410	7970	7970	7970	7970	0
389	20241120	141900	33824410	7970	7970	7970	7970	92
390	20241120	141800	33091170	7980	7980	7980	7980	12
391	20241120	141700	32995410	8030	8030	8030	8030	62
392	20241120	141600	32497550	8030	8030	8030	8030	0
393	20241120	141500	32497550	8030	8030	8030	8030	0
394	20241120	141400	32497550	8030	8030	8030	8030	6
395	20241120	141300	32449370	8020	8020	8020	8020	0
396	20241120	141200	32449370	8020	8020	8020	8020	54
397	20241120	141100	32016290	8000	8000	8000	8000	0
398	20241120	141000	32016290	8000	8000	8000	8000	0
399	20241120	140900	32016290	8000	8000	8000	8000	0
400	20241120	140800	32016290	8000	8000	8000	8000	0
401	20241120	140700	32016290	8000	8000	8000	8000	0
402	20241120	140600	32016290	8000	8000	8000	8000	10
403	20241120	140500	31936290	8000	7990	8000	7990	2
404	20241120	140400	31920300	7990	7990	7990	7990	0
405	20241120	140300	31920300	7990	7990	7990	7990	0
406	20241120	140200	31920300	7990	7990	7990	7990	0
407	20241120	140100	31920300	7990	7990	7990	7990	6
408	20241120	140000	31872360	7990	7990	7990	7990	0
409	20241120	135900	31872360	7990	7990	7990	7990	0
410	20241120	135800	31872360	7990	7990	7990	7990	0
411	20241120	135700	31872360	7990	7990	7990	7990	0
412	20241120	135600	31872360	7990	7990	7990	7990	0
413	20241120	135500	31872360	7990	7990	7990	7990	0
414	20241120	135400	31872360	7990	7990	7990	7990	0
415	20241120	135300	31872360	7990	7990	7990	7990	0
416	20241120	135200	31872360	7990	7990	7990	7990	0
417	20241120	135100	31872360	7990	7990	7990	7990	5
418	20241120	135000	31832410	7990	7990	7990	7990	0
419	20241120	134900	31832410	7990	7990	7990	7990	60
420	20241120	134800	31353010	7980	7980	7980	7980	0
421	20241120	134700	31353010	7980	7980	7980	7980	1
422	20241120	134600	31345030	7980	7980	7980	7980	0
423	20241120	134500	31345030	7980	7980	7980	7980	0
424	20241120	134400	31345030	7980	7980	7980	7980	0
425	20241120	134300	31345030	7980	7980	7980	7980	0
426	20241120	134200	31345030	7980	7980	7980	7980	0
427	20241120	134100	31345030	7980	7980	7980	7980	0
428	20241120	134000	31345030	7980	7980	7980	7980	0
429	20241120	133900	31345030	7980	7900	7980	7900	626
430	20241120	133800	26373980	7900	7900	7900	7900	0
431	20241120	133700	26373980	7900	7900	7900	7900	0
432	20241120	133600	26373980	7900	7900	7900	7900	0
433	20241120	133500	26373980	7900	7900	7900	7900	0
434	20241120	133400	26373980	7900	7900	7900	7900	0
435	20241120	133300	26373980	7900	7900	7900	7900	0
436	20241120	133200	26373980	7900	7900	7900	7900	0
437	20241120	133100	26373980	7900	7900	7900	7900	0
438	20241120	133000	26373980	7900	7900	7900	7900	1
439	20241120	132900	26366080	7910	7910	7910	7910	0
440	20241120	132800	26366080	7910	7910	7910	7910	0
441	20241120	132700	26366080	7910	7910	7910	7910	0
442	20241120	132600	26366080	7910	7910	7910	7910	0
443	20241120	132500	26366080	7910	7910	7910	7910	0
444	20241120	132400	26366080	7910	7910	7910	7910	0
445	20241120	132300	26366080	7910	7910	7910	7910	0
446	20241120	132200	26366080	7910	7910	7910	7910	0
447	20241120	132100	26366080	7910	7910	7910	7910	0
448	20241120	132000	26366080	7910	7910	7910	7910	0
449	20241120	131900	26366080	7910	7910	7910	7910	0
450	20241120	131800	26366080	7910	7910	7910	7910	0
451	20241120	131700	26366080	7910	7910	7910	7910	0
452	20241120	131600	26366080	7910	7910	7910	7910	0
453	20241120	131500	26366080	7910	7910	7910	7910	0
454	20241120	131400	26366080	7910	7910	7910	7910	0
455	20241120	131300	26366080	7910	7910	7910	7910	0
456	20241120	131200	26366080	7910	7910	7910	7910	0
457	20241120	131100	26366080	7910	7910	7910	7910	0
458	20241120	131000	26366080	7910	7910	7910	7910	0
459	20241120	130900	26366080	7910	7910	7910	7910	0
460	20241120	130800	26366080	7910	7910	7910	7910	0
461	20241120	130700	26366080	7910	7910	7910	7910	0
462	20241120	130600	26366080	7910	7910	7910	7910	0
463	20241120	130500	26366080	7910	7910	7910	7910	0
464	20241120	130400	26366080	7910	7910	7910	7910	0
465	20241120	130300	26366080	7910	7910	7910	7910	0
466	20241120	130200	26366080	7910	7910	7910	7910	0
467	20241120	130100	26366080	7910	7910	7910	7910	0
468	20241120	130000	26366080	7910	7910	7910	7910	0
469	20241120	125900	26366080	7910	7910	7910	7910	0
470	20241120	125800	26366080	7910	7910	7910	7910	0
471	20241120	125700	26366080	7910	7910	7910	7910	0
472	20241120	125600	26366080	7910	7910	7910	7910	0
473	20241120	125500	26366080	7910	7910	7910	7910	0
474	20241120	125400	26366080	7910	7910	7910	7910	3
475	20241120	125300	26342350	7910	7910	7910	7910	0
476	20241120	125200	26342350	7910	7910	7910	7910	0
477	20241120	125100	26342350	7910	7910	7910	7910	1
478	20241120	125000	26334440	7910	7910	7910	7910	0
479	20241120	124900	26334440	7910	7910	7910	7910	0
480	20241120	124800	26334440	7910	7910	7910	7910	0
481	20241120	124700	26334440	7910	7910	7910	7910	0
482	20241120	124600	26334440	7910	7910	7910	7910	0
483	20241120	124500	26334440	7910	7910	7910	7910	0
484	20241120	124400	26334440	7910	7910	7910	7910	0
485	20241120	124300	26334440	7910	7910	7910	7910	0
486	20241120	124200	26334440	7910	7910	7910	7910	0
487	20241120	124100	26334440	7910	7910	7910	7910	0
488	20241120	124000	26334440	7910	7910	7910	7910	0
489	20241120	123900	26334440	7910	7910	7910	7910	0
490	20241120	123800	26334440	7910	7910	7910	7910	0
491	20241120	123700	26334440	7910	7910	7910	7910	0
492	20241120	123600	26334440	7910	7910	7910	7910	0
493	20241120	123500	26334440	7910	7910	7910	7910	0
494	20241120	123400	26334440	7910	7910	7910	7910	0
495	20241120	123300	26334440	7910	7910	7910	7910	0
496	20241120	123200	26334440	7910	7910	7910	7910	0
497	20241120	123100	26334440	7910	7910	7910	7910	0
498	20241120	123000	26334440	7910	7910	7910	7910	0
499	20241120	122900	26334440	7910	7910	7910	7910	0
500	20241120	122800	26334440	7910	7910	7910	7910	0
501	20241120	122700	26334440	7910	7910	7910	7910	1
502	20241120	122600	26326530	7920	7920	7920	7920	0
503	20241120	122500	26326530	7920	7920	7920	7920	0
504	20241120	122400	26326530	7920	7920	7920	7920	0
505	20241120	122300	26326530	7920	7920	7920	7920	0
506	20241120	122200	26326530	7920	7920	7920	7920	0
507	20241120	122100	26326530	7920	7920	7920	7920	0
508	20241120	122000	26326530	7920	7920	7920	7920	0
509	20241120	121900	26326530	7920	7920	7920	7920	0
510	20241120	121800	26326530	7920	7920	7920	7920	0
511	20241120	121700	26326530	7920	7920	7920	7920	0
512	20241120	121600	26326530	7920	7920	7920	7920	0
513	20241120	121500	26326530	7920	7920	7920	7920	0
514	20241120	121400	26326530	7920	7910	7920	7910	50
515	20241120	121300	25931010	7910	7910	7910	7910	0
516	20241120	121200	25931010	7910	7910	7910	7910	0
517	20241120	121100	25931010	7910	7850	7910	7850	5
518	20241120	121000	25891700	7910	7910	7910	7910	0
519	20241120	120900	25891700	7910	7910	7910	7910	0
520	20241120	120800	25891700	7910	7910	7910	7910	0
521	20241120	120700	25891700	7910	7910	7910	7910	0
522	20241120	120600	25891700	7910	7910	7910	7910	0
523	20241120	120500	25891700	7910	7910	7910	7910	0
524	20241120	120400	25891700	7910	7910	7910	7910	1
525	20241120	120300	25883790	7920	7920	7920	7920	0
526	20241120	120200	25883790	7920	7920	7920	7920	0
527	20241120	120100	25883790	7920	7920	7920	7920	0
528	20241120	120000	25883790	7920	7900	7920	7900	10
529	20241120	115900	25804700	7920	7920	7920	7920	0
530	20241120	115800	25804700	7920	7920	7920	7920	0
531	20241120	115700	25804700	7920	7920	7920	7920	1
532	20241120	115600	25796780	7850	7850	7850	7850	0
533	20241120	115500	25796780	7850	7850	7850	7850	0
534	20241120	115400	25796780	7850	7850	7850	7850	0
535	20241120	115300	25796780	7850	7850	7850	7850	0
536	20241120	115200	25796780	7850	7850	7850	7850	22
537	20241120	115100	25624080	7850	7850	7850	7850	1
538	20241120	115000	25616230	7800	7800	7800	7800	0
539	20241120	114900	25616230	7800	7800	7800	7800	3
540	20241120	114800	25592830	7800	7800	7800	7800	751
541	20241120	114700	19735030	7830	7830	7830	7830	1
542	20241120	114600	19727200	7830	7830	7830	7830	0
543	20241120	114500	19727200	7830	7900	7900	7830	584
544	20241120	114400	15151650	7900	7900	7900	7900	0
545	20241120	114300	15151650	7900	7900	7900	7900	0
546	20241120	114200	15151650	7900	7900	7900	7900	0
547	20241120	114100	15151650	7900	7900	7900	7900	0
548	20241120	114000	15151650	7900	7900	7900	7900	0
549	20241120	113900	15151650	7900	7900	7900	7900	0
550	20241120	113800	15151650	7900	7900	7900	7900	0
551	20241120	113700	15151650	7900	7900	7900	7900	0
552	20241120	113600	15151650	7900	7900	7900	7900	0
553	20241120	113500	15151650	7900	7900	7900	7900	0
554	20241120	113400	15151650	7900	7900	7900	7900	0
555	20241120	113300	15151650	7900	7900	7900	7900	0
556	20241120	113200	15151650	7900	7900	7900	7900	0
557	20241120	113100	15151650	7900	7900	7900	7900	0
558	20241120	113000	15151650	7900	7900	7900	7900	0
559	20241120	112900	15151650	7900	7900	7900	7900	0
560	20241120	112800	15151650	7900	7900	7900	7900	0
561	20241120	112700	15151650	7900	7900	7900	7900	0
562	20241120	112600	15151650	7900	7900	7900	7900	0
563	20241120	112500	15151650	7900	7900	7900	7900	0
564	20241120	112400	15151650	7900	7900	7900	7900	1
565	20241120	112300	15143750	7840	7840	7840	7840	0
566	20241120	112200	15143750	7840	7900	7900	7840	6
567	20241120	112100	15096650	7910	7910	7910	7910	0
568	20241120	112000	15096650	7910	7910	7910	7910	0
569	20241120	111900	15096650	7910	7910	7910	7910	0
570	20241120	111800	15096650	7910	7910	7910	7910	1
571	20241120	111700	15088740	7840	7860	7860	7840	293
572	20241120	111600	12790650	7860	7860	7860	7860	0
573	20241120	111500	12790650	7860	7860	7860	7860	1
574	20241120	111400	12782790	7940	7940	7940	7940	0
575	20241120	111300	12782790	7940	7940	7940	7940	0
576	20241120	111200	12782790	7940	7940	7940	7940	0
577	20241120	111100	12782790	7940	7940	7940	7940	0
578	20241120	111000	12782790	7940	7940	7940	7940	0
579	20241120	110900	12782790	7940	7940	7940	7940	0
580	20241120	110800	12782790	7940	7940	7940	7940	1
581	20241120	110700	12774850	7840	7840	7840	7840	0
582	20241120	110600	12774850	7840	7840	7840	7840	0
583	20241120	110500	12774850	7840	7840	7840	7840	0
584	20241120	110400	12774850	7840	7840	7840	7840	0
585	20241120	110300	12774850	7840	7860	7860	7840	150
586	20241120	110200	11598180	7930	7930	7930	7930	380
587	20241120	110100	8584780	7940	7940	7940	7940	0
588	20241120	110000	8584780	7940	7940	7940	7940	0
589	20241120	105900	8584780	7940	7940	7940	7940	0
590	20241120	105800	8584780	7940	7940	7940	7940	0
591	20241120	105700	8584780	7940	7940	7940	7940	0
592	20241120	105600	8584780	7940	7940	7940	7940	1
593	20241120	105500	8576840	7850	7850	7850	7850	5
594	20241120	105400	8537590	7850	7930	7930	7850	21
595	20241120	105300	8372560	7860	7860	7860	7860	0
596	20241120	105200	8372560	7860	7860	7860	7860	0
597	20241120	105100	8372560	7860	7860	7860	7860	0
598	20241120	105000	8372560	7860	7900	7900	7860	7
599	20241120	104900	8317380	7900	7900	7900	7900	0
600	20241120	104800	8317380	7900	7900	7900	7900	0
601	20241120	104700	8317380	7900	7900	7900	7900	6
602	20241120	104600	8269980	7900	7900	7900	7900	0
603	20241120	104500	8269980	7900	7900	7900	7900	0
604	20241120	104400	8269980	7900	7900	7900	7900	0
605	20241120	104300	8269980	7900	7900	7900	7900	0
606	20241120	104200	8269980	7900	7900	7900	7900	0
607	20241120	104100	8269980	7900	7900	7900	7900	0
608	20241120	104000	8269980	7900	7900	7900	7900	0
609	20241120	103900	8269980	7900	7900	7900	7900	0
610	20241120	103800	8269980	7900	7900	7900	7900	0
611	20241120	103700	8269980	7900	7900	7900	7900	0
612	20241120	103600	8269980	7900	7900	7900	7900	0
613	20241120	103500	8269980	7900	7900	7900	7900	0
614	20241120	103400	8269980	7900	7900	7900	7900	0
615	20241120	103300	8269980	7900	7900	7900	7900	0
616	20241120	103200	8269980	7900	7900	7900	7900	0
617	20241120	103100	8269980	7900	7900	7900	7900	0
618	20241120	103000	8269980	7900	7900	7900	7900	0
619	20241120	102900	8269980	7900	7900	7900	7900	0
620	20241120	102800	8269980	7900	7900	7900	7900	114
621	20241120	102700	7369380	7900	7900	7900	7900	0
622	20241120	102600	7369380	7900	7900	7900	7900	0
623	20241120	102500	7369380	7900	7900	7900	7900	0
624	20241120	102400	7369380	7900	7900	7900	7900	0
625	20241120	102300	7369380	7900	7900	7900	7900	0
626	20241120	102200	7369380	7900	7900	7900	7900	0
627	20241120	102100	7369380	7900	7900	7900	7900	0
628	20241120	102000	7369380	7900	7900	7900	7900	0
629	20241120	101900	7369380	7900	7900	7900	7900	0
630	20241120	101800	7369380	7900	7900	7900	7900	1
631	20241120	101700	7361480	7900	7900	7900	7900	0
632	20241120	101600	7361480	7900	7900	7900	7900	0
633	20241120	101500	7361480	7900	7900	7900	7900	0
634	20241120	101400	7361480	7900	7900	7900	7900	0
635	20241120	101300	7361480	7900	7900	7900	7900	0
636	20241120	101200	7361480	7900	7900	7900	7900	0
637	20241120	101100	7361480	7900	7900	7900	7900	0
638	20241120	101000	7361480	7900	7900	7900	7900	0
639	20241120	100900	7361480	7900	7900	7900	7900	0
640	20241120	100800	7361480	7900	7900	7900	7900	1
641	20241120	100700	7353580	7850	7850	7850	7850	0
642	20241120	100600	7353580	7850	7850	7850	7850	0
643	20241120	100500	7353580	7850	7850	7850	7850	0
644	20241120	100400	7353580	7850	7850	7850	7850	1
645	20241120	100300	7345730	7900	7900	7900	7900	0
646	20241120	100200	7345730	7900	7900	7900	7900	0
647	20241120	100100	7345730	7900	7900	7900	7900	0
648	20241120	100000	7345730	7900	7900	7900	7900	0
649	20241120	095900	7345730	7900	7900	7900	7900	0
650	20241120	095800	7345730	7900	7900	7900	7900	0
651	20241120	095700	7345730	7900	7900	7900	7900	0
652	20241120	095600	7345730	7900	7900	7900	7900	0
653	20241120	095500	7345730	7900	7900	7900	7900	0
654	20241120	095400	7345730	7900	7900	7900	7900	1
655	20241120	095300	7337830	7850	7850	7850	7850	0
656	20241120	095200	7337830	7850	7850	7850	7850	30
657	20241120	095100	7102330	7900	7900	7900	7900	0
658	20241120	095000	7102330	7900	7900	7900	7900	0
659	20241120	094900	7102330	7900	7900	7900	7900	0
660	20241120	094800	7102330	7900	7900	7900	7900	0
661	20241120	094700	7102330	7900	7900	7900	7900	0
662	20241120	094600	7102330	7900	7900	7900	7900	0
663	20241120	094500	7102330	7900	7850	7900	7850	4
664	20241120	094400	7070880	7850	7850	7850	7850	0
665	20241120	094300	7070880	7850	7920	7920	7850	43
666	20241120	094200	6732580	7920	7920	7920	7920	1
667	20241120	094100	6724660	7940	7940	7940	7940	0
668	20241120	094000	6724660	7940	7940	7940	7940	0
669	20241120	093900	6724660	7940	7940	7940	7940	0
670	20241120	093800	6724660	7940	7940	7940	7940	0
671	20241120	093700	6724660	7940	7860	7940	7860	3
672	20241120	093600	6701000	7940	7880	7940	7880	9
673	20241120	093500	6629950	7880	7880	7880	7880	0
674	20241120	093400	6629950	7880	7880	7880	7880	0
675	20241120	093300	6629950	7880	7880	7880	7880	1
676	20241120	093200	6622070	7850	7850	7850	7850	1
677	20241120	093100	6614220	7890	7890	7890	7890	0
678	20241120	093000	6614220	7890	7890	7890	7890	0
679	20241120	092900	6614220	7890	7890	7890	7890	0
680	20241120	092800	6614220	7890	7890	7890	7890	0
681	20241120	092700	6614220	7890	7890	7890	7890	0
682	20241120	092600	6614220	7890	7890	7890	7890	0
683	20241120	092500	6614220	7890	7890	7890	7890	1
684	20241120	092400	6606330	7850	7850	7850	7850	0
685	20241120	092300	6606330	7850	7860	7860	7850	100
686	20241120	092200	5821320	7850	7850	7850	7850	0
687	20241120	092100	5821320	7850	7850	7850	7850	0
688	20241120	092000	5821320	7850	7850	7850	7850	0
689	20241120	091900	5821320	7850	7890	7890	7850	416
690	20241120	091800	2555320	7890	7860	7890	7860	2
691	20241120	091700	2539570	7860	7860	7860	7860	76
692	20241120	091600	1942210	7850	7850	7850	7850	0
693	20241120	091500	1942210	7850	7850	7850	7850	0
694	20241120	091400	1942210	7850	7890	7890	7850	221
695	20241120	091300	205090	7910	7910	7910	7910	0
696	20241120	091200	205090	7910	7910	7910	7910	0
697	20241120	091100	205090	7910	7910	7910	7910	0
698	20241120	091000	205090	7910	7910	7910	7910	0
699	20241120	090900	205090	7910	7910	7910	7910	0
700	20241120	090800	205090	7910	7910	7910	7910	0
701	20241120	090700	205090	7910	7910	7910	7910	4
702	20241120	090600	173450	7880	7880	7880	7880	0
703	20241120	090500	173450	7880	7880	7880	7880	19
704	20241120	090400	23730	7910	7910	7910	7910	0
705	20241120	090300	23730	7910	7910	7910	7910	0
706	20241120	090200	23730	7910	7910	7910	7910	0
707	20241120	090100	23730	7910	7910	7910	7910	0
708	20241120	090000	23730	7910	7910	7910	7910	3