KissMeData/288620/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205700	73446800	8900	8900	8900	8900	187
3	20241120	205600	73446800	8900	8900	8900	8900	0
4	20241120	205500	73446800	8900	8900	8900	8900	0
5	20241120	205400	73446800	8900	8900	8900	8900	0
6	20241120	205300	73446800	8900	8900	8900	8900	0
7	20241120	205200	73446800	8900	8900	8900	8900	0
8	20241120	205100	73446800	8900	8900	8900	8900	0
9	20241120	205000	73446800	8900	8900	8900	8900	0
10	20241120	204900	73446800	8900	8900	8900	8900	0
11	20241120	204800	73446800	8900	8900	8900	8900	0
12	20241120	204700	73446800	8900	8900	8900	8900	0
13	20241120	204600	73446800	8900	8900	8900	8900	0
14	20241120	204500	73446800	8900	8900	8900	8900	0
15	20241120	204400	73446800	8900	8900	8900	8900	0
16	20241120	204300	73446800	8900	8900	8900	8900	0
17	20241120	204200	73446800	8900	8900	8900	8900	0
18	20241120	204100	73446800	8900	8900	8900	8900	0
19	20241120	204000	73446800	8900	8900	8900	8900	0
20	20241120	203900	73446800	8900	8900	8900	8900	0
21	20241120	203800	73446800	8900	8900	8900	8900	0
22	20241120	203700	73446800	8900	8900	8900	8900	0
23	20241120	203600	73446800	8900	8900	8900	8900	0
24	20241120	203500	73446800	8900	8900	8900	8900	0
25	20241120	203400	73446800	8900	8900	8900	8900	0
26	20241120	203300	73446800	8900	8900	8900	8900	0
27	20241120	203200	73446800	8900	8900	8900	8900	0
28	20241120	203100	73446800	8900	8900	8900	8900	0
29	20241120	203000	73446800	8900	8900	8900	8900	0
30	20241120	202900	73446800	8900	8900	8900	8900	0
31	20241120	202800	73446800	8900	8900	8900	8900	0
32	20241120	202700	73446800	8900	8900	8900	8900	187
33	20241120	202600	73446800	8900	8900	8900	8900	0
34	20241120	202500	73446800	8900	8900	8900	8900	0
35	20241120	202400	73446800	8900	8900	8900	8900	0
36	20241120	202300	73446800	8900	8900	8900	8900	0
37	20241120	202200	73446800	8900	8900	8900	8900	0
38	20241120	202100	73446800	8900	8900	8900	8900	0
39	20241120	202000	73446800	8900	8900	8900	8900	0
40	20241120	201900	73446800	8900	8900	8900	8900	0
41	20241120	201800	73446800	8900	8900	8900	8900	0
42	20241120	201700	73446800	8900	8900	8900	8900	0
43	20241120	201600	73446800	8900	8900	8900	8900	0
44	20241120	201500	73446800	8900	8900	8900	8900	0
45	20241120	201400	73446800	8900	8900	8900	8900	0
46	20241120	201300	73446800	8900	8900	8900	8900	0
47	20241120	201200	73446800	8900	8900	8900	8900	0
48	20241120	201100	73446800	8900	8900	8900	8900	0
49	20241120	201000	73446800	8900	8900	8900	8900	0
50	20241120	200900	73446800	8900	8900	8900	8900	0
51	20241120	200800	73446800	8900	8900	8900	8900	0
52	20241120	200700	73446800	8900	8900	8900	8900	0
53	20241120	200600	73446800	8900	8900	8900	8900	0
54	20241120	200500	73446800	8900	8900	8900	8900	0
55	20241120	200400	73446800	8900	8900	8900	8900	0
56	20241120	200300	73446800	8900	8900	8900	8900	0
57	20241120	200200	73446800	8900	8900	8900	8900	0
58	20241120	200100	73446800	8900	8900	8900	8900	0
59	20241120	200000	73446800	8900	8900	8900	8900	0
60	20241120	195900	73446800	8900	8900	8900	8900	0
61	20241120	195800	73446800	8900	8900	8900	8900	0
62	20241120	195700	73446800	8900	8900	8900	8900	187
63	20241120	195600	73446800	8900	8900	8900	8900	0
64	20241120	195500	73446800	8900	8900	8900	8900	0
65	20241120	195400	73446800	8900	8900	8900	8900	0
66	20241120	195300	73446800	8900	8900	8900	8900	0
67	20241120	195200	73446800	8900	8900	8900	8900	0
68	20241120	195100	73446800	8900	8900	8900	8900	0
69	20241120	195000	73446800	8900	8900	8900	8900	0
70	20241120	194900	73446800	8900	8900	8900	8900	0
71	20241120	194800	73446800	8900	8900	8900	8900	0
72	20241120	194700	73446800	8900	8900	8900	8900	0
73	20241120	194600	73446800	8900	8900	8900	8900	0
74	20241120	194500	73446800	8900	8900	8900	8900	0
75	20241120	194400	73446800	8900	8900	8900	8900	0
76	20241120	194300	73446800	8900	8900	8900	8900	0
77	20241120	194200	73446800	8900	8900	8900	8900	0
78	20241120	194100	73446800	8900	8900	8900	8900	0
79	20241120	194000	73446800	8900	8900	8900	8900	0
80	20241120	193900	73446800	8900	8900	8900	8900	0
81	20241120	193800	73446800	8900	8900	8900	8900	0
82	20241120	193700	73446800	8900	8900	8900	8900	0
83	20241120	193600	73446800	8900	8900	8900	8900	0
84	20241120	193500	73446800	8900	8900	8900	8900	0
85	20241120	193400	73446800	8900	8900	8900	8900	0
86	20241120	193300	73446800	8900	8900	8900	8900	0
87	20241120	193200	73446800	8900	8900	8900	8900	0
88	20241120	193100	73446800	8900	8900	8900	8900	0
89	20241120	193000	73446800	8900	8900	8900	8900	0
90	20241120	192900	73446800	8900	8900	8900	8900	0
91	20241120	192800	73446800	8900	8900	8900	8900	0
92	20241120	192700	73446800	8900	8900	8900	8900	187
93	20241120	192600	73446800	8900	8900	8900	8900	0
94	20241120	192500	73446800	8900	8900	8900	8900	0
95	20241120	192400	73446800	8900	8900	8900	8900	0
96	20241120	192300	73446800	8900	8900	8900	8900	0
97	20241120	192200	73446800	8900	8900	8900	8900	0
98	20241120	192100	73446800	8900	8900	8900	8900	0
99	20241120	192000	73446800	8900	8900	8900	8900	0
100	20241120	191900	73446800	8900	8900	8900	8900	0
101	20241120	191800	73446800	8900	8900	8900	8900	0
102	20241120	191700	73446800	8900	8900	8900	8900	0
103	20241120	191600	73446800	8900	8900	8900	8900	0
104	20241120	191500	73446800	8900	8900	8900	8900	0
105	20241120	191400	73446800	8900	8900	8900	8900	0
106	20241120	191300	73446800	8900	8900	8900	8900	0
107	20241120	191200	73446800	8900	8900	8900	8900	0
108	20241120	191100	73446800	8900	8900	8900	8900	0
109	20241120	191000	73446800	8900	8900	8900	8900	0
110	20241120	190900	73446800	8900	8900	8900	8900	0
111	20241120	190800	73446800	8900	8900	8900	8900	0
112	20241120	190700	73446800	8900	8900	8900	8900	0
113	20241120	190600	73446800	8900	8900	8900	8900	0
114	20241120	190500	73446800	8900	8900	8900	8900	0
115	20241120	190400	73446800	8900	8900	8900	8900	0
116	20241120	190300	73446800	8900	8900	8900	8900	0
117	20241120	190200	73446800	8900	8900	8900	8900	0
118	20241120	190100	73446800	8900	8900	8900	8900	0
119	20241120	190000	73446800	8900	8900	8900	8900	0
120	20241120	185900	73446800	8900	8900	8900	8900	0
121	20241120	185800	73446800	8900	8900	8900	8900	0
122	20241120	185700	73446800	8900	8900	8900	8900	187
123	20241120	185600	73446800	8900	8900	8900	8900	0
124	20241120	185500	73446800	8900	8900	8900	8900	0
125	20241120	185400	73446800	8900	8900	8900	8900	0
126	20241120	185300	73446800	8900	8900	8900	8900	0
127	20241120	185200	73446800	8900	8900	8900	8900	0
128	20241120	185100	73446800	8900	8900	8900	8900	0
129	20241120	185000	73446800	8900	8900	8900	8900	0
130	20241120	184900	73446800	8900	8900	8900	8900	0
131	20241120	184800	73446800	8900	8900	8900	8900	0
132	20241120	184700	73446800	8900	8900	8900	8900	0
133	20241120	184600	73446800	8900	8900	8900	8900	0
134	20241120	184500	73446800	8900	8900	8900	8900	0
135	20241120	184400	73446800	8900	8900	8900	8900	0
136	20241120	184300	73446800	8900	8900	8900	8900	0
137	20241120	184200	73446800	8900	8900	8900	8900	0
138	20241120	184100	73446800	8900	8900	8900	8900	0
139	20241120	184000	73446800	8900	8900	8900	8900	0
140	20241120	183900	73446800	8900	8900	8900	8900	0
141	20241120	183800	73446800	8900	8900	8900	8900	0
142	20241120	183700	73446800	8900	8900	8900	8900	0
143	20241120	183600	73446800	8900	8900	8900	8900	0
144	20241120	183500	73446800	8900	8900	8900	8900	0
145	20241120	183400	73446800	8900	8900	8900	8900	0
146	20241120	183300	73446800	8900	8900	8900	8900	0
147	20241120	183200	73446800	8900	8900	8900	8900	0
148	20241120	183100	73446800	8900	8900	8900	8900	0
149	20241120	183000	73446800	8900	8900	8900	8900	0
150	20241120	182900	73446800	8900	8900	8900	8900	0
151	20241120	182800	73446800	8900	8900	8900	8900	0
152	20241120	182700	73446800	8900	8900	8900	8900	187
153	20241120	182600	73446800	8900	8900	8900	8900	0
154	20241120	182500	73446800	8900	8900	8900	8900	0
155	20241120	182400	73446800	8900	8900	8900	8900	0
156	20241120	182300	73446800	8900	8900	8900	8900	0
157	20241120	182200	73446800	8900	8900	8900	8900	0
158	20241120	182100	73446800	8900	8900	8900	8900	0
159	20241120	182000	73446800	8900	8900	8900	8900	0
160	20241120	181900	73446800	8900	8900	8900	8900	0
161	20241120	181800	73446800	8900	8900	8900	8900	0
162	20241120	181700	73446800	8900	8900	8900	8900	0
163	20241120	181600	73446800	8900	8900	8900	8900	0
164	20241120	181500	73446800	8900	8900	8900	8900	0
165	20241120	181400	73446800	8900	8900	8900	8900	0
166	20241120	181300	73446800	8900	8900	8900	8900	0
167	20241120	181200	73446800	8900	8900	8900	8900	0
168	20241120	181100	73446800	8900	8900	8900	8900	0
169	20241120	181000	73446800	8900	8900	8900	8900	0
170	20241120	180900	73446800	8900	8900	8900	8900	0
171	20241120	180800	73446800	8900	8900	8900	8900	0
172	20241120	180700	73446800	8900	8900	8900	8900	0
173	20241120	180600	73446800	8900	8900	8900	8900	0
174	20241120	180500	73446800	8900	8900	8900	8900	0
175	20241120	180400	73446800	8900	8900	8900	8900	0
176	20241120	180300	73446800	8900	8900	8900	8900	0
177	20241120	180200	73446800	8900	8900	8900	8900	0
178	20241120	180100	73446800	8900	8900	8900	8900	0
179	20241120	180000	73446800	8900	8900	8900	8900	0
180	20241120	175900	73446800	8900	8900	8900	8900	0
181	20241120	175800	73446800	8900	8900	8900	8900	0
182	20241120	175700	73446800	8900	8900	8900	8900	187
183	20241120	175600	73446800	8900	8900	8900	8900	0
184	20241120	175500	73446800	8900	8900	8900	8900	0
185	20241120	175400	73446800	8900	8900	8900	8900	0
186	20241120	175300	73446800	8900	8900	8900	8900	0
187	20241120	175200	73446800	8900	8900	8900	8900	0
188	20241120	175100	73446800	8900	8900	8900	8900	0
189	20241120	175000	73446800	8900	8900	8900	8900	0
190	20241120	174900	73446800	8900	8900	8900	8900	0
191	20241120	174800	73446800	8900	8900	8900	8900	0
192	20241120	174700	73446800	8900	8900	8900	8900	0
193	20241120	174600	73446800	8900	8900	8900	8900	0
194	20241120	174500	73446800	8900	8900	8900	8900	0
195	20241120	174400	73446800	8900	8900	8900	8900	0
196	20241120	174300	73446800	8900	8900	8900	8900	0
197	20241120	174200	73446800	8900	8900	8900	8900	0
198	20241120	174100	73446800	8900	8900	8900	8900	0
199	20241120	174000	73446800	8900	8900	8900	8900	0
200	20241120	173900	73446800	8900	8900	8900	8900	0
201	20241120	173800	73446800	8900	8900	8900	8900	0
202	20241120	173700	73446800	8900	8900	8900	8900	0
203	20241120	173600	73446800	8900	8900	8900	8900	0
204	20241120	173500	73446800	8900	8900	8900	8900	0
205	20241120	173400	73446800	8900	8900	8900	8900	0
206	20241120	173300	73446800	8900	8900	8900	8900	0
207	20241120	173200	73446800	8900	8900	8900	8900	0
208	20241120	173100	73446800	8900	8900	8900	8900	0
209	20241120	173000	73446800	8900	8900	8900	8900	0
210	20241120	172900	73446800	8900	8900	8900	8900	0
211	20241120	172800	73446800	8900	8900	8900	8900	0
212	20241120	172700	73446800	8900	8900	8900	8900	187
213	20241120	172600	73446800	8900	8900	8900	8900	0
214	20241120	172500	73446800	8900	8900	8900	8900	0
215	20241120	172400	73446800	8900	8900	8900	8900	0
216	20241120	172300	73446800	8900	8900	8900	8900	0
217	20241120	172200	73446800	8900	8900	8900	8900	0
218	20241120	172100	73446800	8900	8900	8900	8900	0
219	20241120	172000	73446800	8900	8900	8900	8900	0
220	20241120	171900	73446800	8900	8900	8900	8900	0
221	20241120	171800	73446800	8900	8900	8900	8900	0
222	20241120	171700	73446800	8900	8900	8900	8900	0
223	20241120	171600	73446800	8900	8900	8900	8900	0
224	20241120	171500	73446800	8900	8900	8900	8900	0
225	20241120	171400	73446800	8900	8900	8900	8900	0
226	20241120	171300	73446800	8900	8900	8900	8900	0
227	20241120	171200	73446800	8900	8900	8900	8900	0
228	20241120	171100	73446800	8900	8900	8900	8900	0
229	20241120	171000	73446800	8900	8900	8900	8900	0
230	20241120	170900	73446800	8900	8900	8900	8900	0
231	20241120	170800	73446800	8900	8900	8900	8900	0
232	20241120	170700	73446800	8900	8900	8900	8900	0
233	20241120	170600	73446800	8900	8900	8900	8900	0
234	20241120	170500	73446800	8900	8900	8900	8900	0
235	20241120	170400	73446800	8900	8900	8900	8900	0
236	20241120	170300	73446800	8900	8900	8900	8900	0
237	20241120	170200	73446800	8900	8900	8900	8900	0
238	20241120	170100	73446800	8900	8900	8900	8900	0
239	20241120	170000	73446800	8900	8900	8900	8900	0
240	20241120	165900	73446800	8900	8900	8900	8900	0
241	20241120	165800	73446800	8900	8900	8900	8900	0
242	20241120	165700	73446800	8900	8900	8900	8900	187
243	20241120	165600	73446800	8900	8900	8900	8900	0
244	20241120	165500	73446800	8900	8900	8900	8900	0
245	20241120	165400	73446800	8900	8900	8900	8900	0
246	20241120	165300	73446800	8900	8900	8900	8900	0
247	20241120	165200	73446800	8900	8900	8900	8900	0
248	20241120	165100	73446800	8900	8900	8900	8900	0
249	20241120	165000	73446800	8900	8900	8900	8900	0
250	20241120	164900	73446800	8900	8900	8900	8900	0
251	20241120	164800	73446800	8900	8900	8900	8900	0
252	20241120	164700	73446800	8900	8900	8900	8900	0
253	20241120	164600	73446800	8900	8900	8900	8900	0
254	20241120	164500	73446800	8900	8900	8900	8900	0
255	20241120	164400	73446800	8900	8900	8900	8900	0
256	20241120	164300	73446800	8900	8900	8900	8900	0
257	20241120	164200	73446800	8900	8900	8900	8900	0
258	20241120	164100	73446800	8900	8900	8900	8900	0
259	20241120	164000	73446800	8900	8900	8900	8900	0
260	20241120	163900	73446800	8900	8900	8900	8900	0
261	20241120	163800	73446800	8900	8900	8900	8900	0
262	20241120	163700	73446800	8900	8900	8900	8900	0
263	20241120	163600	73446800	8900	8900	8900	8900	0
264	20241120	163500	73446800	8900	8900	8900	8900	0
265	20241120	163400	73446800	8900	8900	8900	8900	0
266	20241120	163300	73446800	8900	8900	8900	8900	0
267	20241120	163200	73446800	8900	8900	8900	8900	0
268	20241120	163100	73446800	8900	8900	8900	8900	0
269	20241120	163000	73446800	8900	8900	8900	8900	0
270	20241120	162900	73446800	8900	8900	8900	8900	0
271	20241120	162800	73446800	8900	8900	8900	8900	0
272	20241120	162700	73446800	8900	8900	8900	8900	187
273	20241120	162600	73446800	8900	8900	8900	8900	0
274	20241120	162500	73446800	8900	8900	8900	8900	0
275	20241120	162400	73446800	8900	8900	8900	8900	0
276	20241120	162300	73446800	8900	8900	8900	8900	0
277	20241120	162200	73446800	8900	8900	8900	8900	0
278	20241120	162100	73446800	8900	8900	8900	8900	0
279	20241120	162000	73446800	8900	8900	8900	8900	0
280	20241120	161900	73446800	8900	8900	8900	8900	0
281	20241120	161800	73446800	8900	8900	8900	8900	0
282	20241120	161700	73446800	8900	8900	8900	8900	0
283	20241120	161600	73446800	8900	8900	8900	8900	0
284	20241120	161500	73446800	8900	8900	8900	8900	0
285	20241120	161400	73446800	8900	8900	8900	8900	0
286	20241120	161300	73446800	8900	8900	8900	8900	0
287	20241120	161200	73446800	8900	8900	8900	8900	0
288	20241120	161100	73446800	8900	8900	8900	8900	0
289	20241120	161000	73446800	8900	8900	8900	8900	0
290	20241120	160900	73446800	8900	8900	8900	8900	0
291	20241120	160800	73446800	8900	8900	8900	8900	0
292	20241120	160700	73446800	8900	8900	8900	8900	0
293	20241120	160600	73446800	8900	8900	8900	8900	0
294	20241120	160500	73446800	8900	8900	8900	8900	0
295	20241120	160400	73446800	8900	8900	8900	8900	0
296	20241120	160300	73446800	8900	8900	8900	8900	0
297	20241120	160200	73446800	8900	8900	8900	8900	0
298	20241120	160100	73446800	8900	8900	8900	8900	0
299	20241120	160000	73446800	8900	8900	8900	8900	0
300	20241120	155900	73446800	8900	8900	8900	8900	0
301	20241120	155800	73446800	8900	8900	8900	8900	0
302	20241120	155700	73446800	8900	8900	8900	8900	187
303	20241120	155600	73446800	8900	8900	8900	8900	0
304	20241120	155500	73446800	8900	8900	8900	8900	0
305	20241120	155400	73446800	8900	8900	8900	8900	0
306	20241120	155300	73446800	8900	8900	8900	8900	0
307	20241120	155200	73446800	8900	8900	8900	8900	0
308	20241120	155100	73446800	8900	8900	8900	8900	0
309	20241120	155000	73446800	8900	8900	8900	8900	0
310	20241120	154900	73446800	8900	8900	8900	8900	0
311	20241120	154800	73446800	8900	8900	8900	8900	0
312	20241120	154700	73446800	8900	8900	8900	8900	0
313	20241120	154600	73446800	8900	8900	8900	8900	0
314	20241120	154500	73446800	8900	8900	8900	8900	0
315	20241120	154400	73446800	8900	8900	8900	8900	0
316	20241120	154300	73446800	8900	8900	8900	8900	0
317	20241120	154200	73446800	8900	8900	8900	8900	0
318	20241120	154100	73446800	8900	8900	8900	8900	0
319	20241120	154000	73446800	8900	8900	8900	8900	0
320	20241120	153900	73446800	8900	8900	8900	8900	0
321	20241120	153800	73446800	8900	8900	8900	8900	0
322	20241120	153700	73446800	8900	8900	8900	8900	0
323	20241120	153600	73446800	8900	8900	8900	8900	0
324	20241120	153500	73446800	8900	8900	8900	8900	0
325	20241120	153400	73446800	8900	8900	8900	8900	0
326	20241120	153300	73446800	8900	8900	8900	8900	0
327	20241120	153200	73446800	8900	8900	8900	8900	0
328	20241120	153100	73446800	8900	8900	8900	8900	0
329	20241120	153000	73446800	8900	8900	8900	8900	187
330	20241120	152900	71782500	8900	8900	8900	8900	0
331	20241120	152800	71782500	8900	8900	8900	8900	0
332	20241120	152700	71782500	8900	8900	8900	8900	0
333	20241120	152600	71782500	8900	8900	8900	8900	0
334	20241120	152500	71782500	8900	8900	8900	8900	0
335	20241120	152400	71782500	8900	8900	8900	8900	0
336	20241120	152300	71782500	8900	8900	8900	8900	0
337	20241120	152200	71782500	8900	8900	8900	8900	0
338	20241120	152100	71782500	8900	8900	8900	8900	0
339	20241120	152000	71782500	8900	8900	8900	8900	0
340	20241120	151900	71782500	8900	8920	8920	8900	5
341	20241120	151800	71737960	8900	8900	8900	8900	1
342	20241120	151700	71729060	8900	8900	8900	8900	0
343	20241120	151600	71729060	8900	8900	8900	8900	0
344	20241120	151500	71729060	8900	8890	8900	8890	4
345	20241120	151400	71693490	8890	8890	8890	8890	2
346	20241120	151300	71675710	8920	8920	8920	8920	1
347	20241120	151200	71666790	8920	8900	8920	8900	11
348	20241120	151100	71568830	8900	8900	8900	8900	1
349	20241120	151000	71559930	8900	8900	8900	8900	1
350	20241120	150900	71551030	8900	8900	8900	8900	2
351	20241120	150800	71533230	8920	8920	8920	8920	0
352	20241120	150700	71533230	8920	8890	8920	8890	10
353	20241120	150600	71444270	8900	8900	8900	8900	0
354	20241120	150500	71444270	8900	8900	8900	8900	0
355	20241120	150400	71444270	8900	8900	8900	8900	0
356	20241120	150300	71444270	8900	8900	8920	8900	8
357	20241120	150200	71373050	8900	8900	8900	8900	0
358	20241120	150100	71373050	8900	8900	8900	8900	0
359	20241120	150000	71373050	8900	8900	8900	8900	3
360	20241120	145900	71346350	8890	8890	8890	8890	0
361	20241120	145800	71346350	8890	8890	8890	8890	0
362	20241120	145700	71346350	8890	8890	8890	8890	0
363	20241120	145600	71346350	8890	8890	8890	8890	3
364	20241120	145500	71319680	8920	8920	8920	8920	0
365	20241120	145400	71319680	8920	8920	8920	8920	0
366	20241120	145300	71319680	8920	8920	8920	8920	0
367	20241120	145200	71319680	8920	8920	8920	8920	0
368	20241120	145100	71319680	8920	8920	8920	8920	0
369	20241120	145000	71319680	8920	8920	8920	8920	0
370	20241120	144900	71319680	8920	8920	8920	8920	0
371	20241120	144800	71319680	8920	8920	8920	8920	0
372	20241120	144700	71319680	8920	8920	8920	8920	0
373	20241120	144600	71319680	8920	8920	8920	8920	3
374	20241120	144500	71292920	8920	8920	8920	8920	0
375	20241120	144400	71292920	8920	8920	8920	8920	0
376	20241120	144300	71292920	8920	8920	8920	8920	0
377	20241120	144200	71292920	8920	8920	8920	8920	1
378	20241120	144100	71284000	8920	8890	8920	8890	2
379	20241120	144000	71266190	8890	8890	8890	8890	0
380	20241120	143900	71266190	8890	8890	8890	8890	0
381	20241120	143800	71266190	8890	8890	8890	8890	0
382	20241120	143700	71266190	8890	8890	8890	8890	1
383	20241120	143600	71257300	8920	8910	8920	8890	32
384	20241120	143500	70972610	8920	8920	8920	8920	0
385	20241120	143400	70972610	8920	8920	8920	8920	0
386	20241120	143300	70972610	8920	8920	8920	8920	22
387	20241120	143200	70776370	8930	8930	8930	8930	0
388	20241120	143100	70776370	8930	8930	8930	8930	0
389	20241120	143000	70776370	8930	8930	8930	8930	0
390	20241120	142900	70776370	8930	8930	8930	8930	0
391	20241120	142800	70776370	8930	8930	8930	8930	0
392	20241120	142700	70776370	8930	8930	8930	8930	1
393	20241120	142600	70767440	8930	8920	8930	8920	46
394	20241120	142500	70357100	8920	8920	8920	8920	0
395	20241120	142400	70357100	8920	8920	8920	8920	0
396	20241120	142300	70357100	8920	8910	8920	8900	54
397	20241120	142200	69876400	8920	8920	8920	8920	0
398	20241120	142100	69876400	8920	8920	8920	8920	0
399	20241120	142000	69876400	8920	8910	8920	8910	31
400	20241120	141900	69600170	8920	8930	8930	8920	8
401	20241120	141800	69528790	8930	8930	8930	8930	1
402	20241120	141700	69519860	8930	8930	8930	8930	0
403	20241120	141600	69519860	8930	8930	8930	8930	0
404	20241120	141500	69519860	8930	8930	8930	8930	0
405	20241120	141400	69519860	8930	8930	8930	8930	1
406	20241120	141300	69510930	8930	8930	8930	8930	0
407	20241120	141200	69510930	8930	8930	8930	8930	0
408	20241120	141100	69510930	8930	8930	8930	8930	0
409	20241120	141000	69510930	8930	8930	8930	8930	0
410	20241120	140900	69510930	8930	8930	8930	8930	0
411	20241120	140800	69510930	8930	8930	8930	8930	0
412	20241120	140700	69510930	8930	8930	8930	8930	0
413	20241120	140600	69510930	8930	8930	8930	8930	0
414	20241120	140500	69510930	8930	8930	8930	8930	0
415	20241120	140400	69510930	8930	8930	8930	8930	0
416	20241120	140300	69510930	8930	8930	8930	8930	0
417	20241120	140200	69510930	8930	8930	8930	8930	0
418	20241120	140100	69510930	8930	8930	8930	8930	0
419	20241120	140000	69510930	8930	8930	8930	8930	0
420	20241120	135900	69510930	8930	8930	8930	8930	0
421	20241120	135800	69510930	8930	8920	8930	8920	49
422	20241120	135700	69073830	8920	8920	8920	8920	0
423	20241120	135600	69073830	8920	8920	8920	8920	0
424	20241120	135500	69073830	8920	8920	8920	8920	0
425	20241120	135400	69073830	8920	8920	8920	8920	0
426	20241120	135300	69073830	8920	8920	8920	8920	7
427	20241120	135200	69011390	8930	8930	8930	8930	0
428	20241120	135100	69011390	8930	8930	8930	8930	0
429	20241120	135000	69011390	8930	8930	8930	8930	0
430	20241120	134900	69011390	8930	8930	8930	8930	0
431	20241120	134800	69011390	8930	8930	8930	8930	0
432	20241120	134700	69011390	8930	8930	8930	8930	0
433	20241120	134600	69011390	8930	8930	8930	8930	11
434	20241120	134500	68913160	8930	8930	8930	8930	0
435	20241120	134400	68913160	8930	8940	8940	8930	35
436	20241120	134300	68600570	8950	8950	8950	8950	0
437	20241120	134200	68600570	8950	8950	8950	8950	0
438	20241120	134100	68600570	8950	8950	8950	8950	0
439	20241120	134000	68600570	8950	8950	8950	8950	0
440	20241120	133900	68600570	8950	8950	8950	8950	0
441	20241120	133800	68600570	8950	8950	8950	8950	0
442	20241120	133700	68600570	8950	8950	8950	8950	0
443	20241120	133600	68600570	8950	8950	8950	8950	0
444	20241120	133500	68600570	8950	8950	8950	8950	0
445	20241120	133400	68600570	8950	8930	8950	8930	24
446	20241120	133300	68386070	8940	8950	8950	8940	12
447	20241120	133200	68278680	8950	8950	8950	8950	67
448	20241120	133100	67679030	8950	8950	8950	8950	11
449	20241120	133000	67580580	8950	8950	8950	8950	0
450	20241120	132900	67580580	8950	8950	8950	8950	0
451	20241120	132800	67580580	8950	8950	8950	8950	0
452	20241120	132700	67580580	8950	8950	8950	8950	0
453	20241120	132600	67580580	8950	8880	8950	8880	95
454	20241120	132500	66736210	8890	8890	8890	8890	1
455	20241120	132400	66727320	8960	8940	8960	8870	120
456	20241120	132300	65658800	8950	8950	8950	8950	3
457	20241120	132200	65631950	8960	8960	8960	8960	0
458	20241120	132100	65631950	8960	8960	8960	8960	0
459	20241120	132000	65631950	8960	8960	8960	8960	0
460	20241120	131900	65631950	8960	8960	8960	8960	0
461	20241120	131800	65631950	8960	8960	8960	8960	0
462	20241120	131700	65631950	8960	8960	8960	8960	0
463	20241120	131600	65631950	8960	8960	8960	8960	0
464	20241120	131500	65631950	8960	8960	8960	8960	0
465	20241120	131400	65631950	8960	8960	8960	8960	0
466	20241120	131300	65631950	8960	8960	8960	8960	1
467	20241120	131200	65622990	8940	8940	8940	8940	1
468	20241120	131100	65614050	8960	8950	8960	8950	7
469	20241120	131000	65551390	8960	8960	8960	8960	2
470	20241120	130900	65533470	8960	8960	8960	8960	0
471	20241120	130800	65533470	8960	8960	8960	8960	1
472	20241120	130700	65524510	8960	8960	8960	8960	0
473	20241120	130600	65524510	8960	8960	8960	8960	0
474	20241120	130500	65524510	8960	8960	8960	8960	1
475	20241120	130400	65515550	8960	8960	8960	8960	0
476	20241120	130300	65515550	8960	8960	8960	8960	7
477	20241120	130200	65452830	8960	8960	8960	8960	0
478	20241120	130100	65452830	8960	8960	8960	8960	0
479	20241120	130000	65452830	8960	8960	8960	8960	0
480	20241120	125900	65452830	8960	8960	8960	8960	0
481	20241120	125800	65452830	8960	8930	8960	8930	32
482	20241120	125700	65166660	8930	8930	8930	8930	1
483	20241120	125600	65157730	8930	8930	8930	8930	0
484	20241120	125500	65157730	8930	8930	8930	8930	0
485	20241120	125400	65157730	8930	8930	8930	8930	0
486	20241120	125300	65157730	8930	8930	8930	8930	0
487	20241120	125200	65157730	8930	8930	8930	8930	1
488	20241120	125100	65148800	8930	8930	8930	8930	0
489	20241120	125000	65148800	8930	8930	8930	8930	0
490	20241120	124900	65148800	8930	8930	8930	8930	0
491	20241120	124800	65148800	8930	8930	8930	8930	0
492	20241120	124700	65148800	8930	8930	8930	8930	0
493	20241120	124600	65148800	8930	8930	8930	8930	0
494	20241120	124500	65148800	8930	8930	8930	8930	32
495	20241120	124400	64863040	8950	8940	8950	8930	174
496	20241120	124300	63307880	8940	8940	8940	8940	0
497	20241120	124200	63307880	8940	8940	8940	8940	0
498	20241120	124100	63307880	8940	8940	8940	8940	0
499	20241120	124000	63307880	8940	8940	8940	8940	7
500	20241120	123900	63245300	8940	8940	8940	8940	0
501	20241120	123800	63245300	8940	8940	8940	8940	0
502	20241120	123700	63245300	8940	8940	8940	8940	1
503	20241120	123600	63236360	8940	8940	8940	8940	0
504	20241120	123500	63236360	8940	8940	8940	8940	0
505	20241120	123400	63236360	8940	8940	8940	8940	0
506	20241120	123300	63236360	8940	8940	8940	8940	0
507	20241120	123200	63236360	8940	8940	8940	8940	0
508	20241120	123100	63236360	8940	8940	8940	8940	0
509	20241120	123000	63236360	8940	8940	8940	8940	0
510	20241120	122900	63236360	8940	8940	8940	8940	3
511	20241120	122800	63209540	8940	8940	8940	8940	0
512	20241120	122700	63209540	8940	8940	8940	8940	56
513	20241120	122600	62708900	8940	8940	8940	8940	0
514	20241120	122500	62708900	8940	8940	8940	8940	1
515	20241120	122400	62699960	8940	8940	8940	8940	1
516	20241120	122300	62691020	8940	8940	8940	8940	1
517	20241120	122200	62682080	8940	8930	8940	8910	7
518	20241120	122100	62619620	8880	8880	8880	8880	0
519	20241120	122000	62619620	8880	8880	8880	8880	0
520	20241120	121900	62619620	8880	8880	8880	8880	0
521	20241120	121800	62619620	8880	8880	8880	8880	0
522	20241120	121700	62619620	8880	8880	8880	8880	0
523	20241120	121600	62619620	8880	8880	8880	8880	0
524	20241120	121500	62619620	8880	8880	8880	8880	0
525	20241120	121400	62619620	8880	8880	8880	8880	0
526	20241120	121300	62619620	8880	8880	8880	8880	0
527	20241120	121200	62619620	8880	8880	8880	8880	1
528	20241120	121100	62610740	8940	8930	8940	8860	24
529	20241120	121000	62396890	8940	8920	8940	8920	23
530	20241120	120900	62191680	8920	8920	8920	8920	0
531	20241120	120800	62191680	8920	8920	8920	8920	0
532	20241120	120700	62191680	8920	8920	8920	8920	0
533	20241120	120600	62191680	8920	8920	8920	8920	0
534	20241120	120500	62191680	8920	8920	8920	8920	0
535	20241120	120400	62191680	8920	8920	8920	8920	0
536	20241120	120300	62191680	8920	8920	8920	8920	0
537	20241120	120200	62191680	8920	8920	8920	8920	1
538	20241120	120100	62182760	8940	8940	8940	8930	123
539	20241120	120000	61084300	8930	8930	8930	8930	1
540	20241120	115900	61075370	8930	8930	8930	8930	0
541	20241120	115800	61075370	8930	8930	8930	8930	1
542	20241120	115700	61066440	8940	8940	8940	8940	0
543	20241120	115600	61066440	8940	8940	8940	8940	1
544	20241120	115500	61057500	8950	8890	8950	8890	3
545	20241120	115400	61030710	8950	8950	8950	8950	2
546	20241120	115300	61012810	8950	8930	8950	8930	12
547	20241120	115200	60905610	8950	8950	8950	8950	1
548	20241120	115100	60896660	8950	8950	8950	8950	1
549	20241120	115000	60887710	8950	8950	8950	8950	1
550	20241120	114900	60878760	8950	8950	8950	8950	1
551	20241120	114800	60869810	8950	8950	8950	8950	2
552	20241120	114700	60851910	8950	8950	8950	8950	11
553	20241120	114600	60753460	8950	8860	8950	8860	159
554	20241120	114500	59343680	8860	8860	8860	8860	3
555	20241120	114400	59317100	8950	8950	8950	8950	0
556	20241120	114300	59317100	8950	8940	8950	8940	11
557	20241120	114200	59218670	8950	8950	8950	8950	0
558	20241120	114100	59218670	8950	8940	8950	8940	12
559	20241120	114000	59111370	8960	8950	8960	8860	19
560	20241120	113900	58941610	8950	8950	8950	8950	1
561	20241120	113800	58932660	8950	8950	8950	8950	2
562	20241120	113700	58914760	8950	8940	8950	8940	17
563	20241120	113600	58762760	8960	8960	8960	8960	0
564	20241120	113500	58762760	8960	8960	8960	8960	1
565	20241120	113400	58753800	8960	8960	8960	8960	0
566	20241120	113300	58753800	8960	8900	8960	8830	255
567	20241120	113200	56494080	8960	8960	8960	8960	111
568	20241120	113100	55499520	8960	8960	8960	8960	0
569	20241120	113000	55499520	8960	8960	8960	8960	0
570	20241120	112900	55499520	8960	8960	8960	8960	0
571	20241120	112800	55499520	8960	8950	8960	8950	11
572	20241120	112700	55401030	8960	8960	8960	8960	0
573	20241120	112600	55401030	8960	8960	8960	8960	0
574	20241120	112500	55401030	8960	8960	8960	8960	0
575	20241120	112400	55401030	8960	8960	8960	8960	0
576	20241120	112300	55401030	8960	8960	8960	8960	0
577	20241120	112200	55401030	8960	8960	8960	8960	0
578	20241120	112100	55401030	8960	8960	8960	8870	555
579	20241120	112000	50465010	8980	8980	8980	8980	1
580	20241120	111900	50456030	8980	8980	8980	8980	5
581	20241120	111800	50411130	8980	8980	8980	8980	0
582	20241120	111700	50411130	8980	8970	8980	8970	48
583	20241120	111600	49980530	8980	8980	8980	8980	9
584	20241120	111500	49899710	8980	8980	8980	8980	14
585	20241120	111400	49773990	8980	8980	8980	8980	6
586	20241120	111300	49720110	8990	8990	8990	8990	0
587	20241120	111200	49720110	8990	8990	8990	8990	0
588	20241120	111100	49720110	8990	8980	8990	8980	6
589	20241120	111000	49666220	8990	8990	8990	8990	2
590	20241120	110900	49648240	9000	9000	9000	9000	0
591	20241120	110800	49648240	9000	8980	9000	8980	6
592	20241120	110700	49594340	9000	9000	9000	9000	0
593	20241120	110600	49594340	9000	9000	9000	9000	0
594	20241120	110500	49594340	9000	9000	9000	9000	0
595	20241120	110400	49594340	9000	9000	9000	9000	0
596	20241120	110300	49594340	9000	9000	9000	9000	0
597	20241120	110200	49594340	9000	9000	9000	9000	0
598	20241120	110100	49594340	9000	9000	9000	9000	2
599	20241120	110000	49576340	9000	9000	9000	9000	0
600	20241120	105900	49576340	9000	9000	9000	9000	2
601	20241120	105800	49558340	9000	9000	9000	9000	0
602	20241120	105700	49558340	9000	9000	9000	9000	0
603	20241120	105600	49558340	9000	9000	9000	9000	0
604	20241120	105500	49558340	9000	9000	9000	9000	0
605	20241120	105400	49558340	9000	8990	9000	8910	39
606	20241120	105300	49208750	8990	8930	8990	8930	109
607	20241120	105200	48234890	8940	8940	8940	8930	9
608	20241120	105100	48154500	8990	8990	8990	8990	0
609	20241120	105000	48154500	8990	8990	8990	8990	0
610	20241120	104900	48154500	8990	8990	8990	8990	1
611	20241120	104800	48145510	8990	8980	8990	8940	11
612	20241120	104700	48047020	8990	8990	8990	8990	1
613	20241120	104600	48038030	9000	9000	9000	9000	0
614	20241120	104500	48038030	9000	9000	9000	9000	1
615	20241120	104400	48029030	9000	9000	9000	9000	2
616	20241120	104300	48011030	9000	9000	9000	9000	1
617	20241120	104200	48002030	8970	8970	8970	8970	0
618	20241120	104100	48002030	8970	8970	8970	8970	1
619	20241120	104000	47993060	8950	8950	8950	8950	0
620	20241120	103900	47993060	8950	8950	8950	8950	0
621	20241120	103800	47993060	8950	9000	9000	8950	4
622	20241120	103700	47957210	9000	9000	9000	9000	0
623	20241120	103600	47957210	9000	9000	9000	9000	11
624	20241120	103500	47858210	9000	8990	9000	8990	39
625	20241120	103400	47507560	8990	8990	8990	8990	30
626	20241120	103300	47237860	8990	8990	8990	8990	0
627	20241120	103200	47237860	8990	8990	8990	8990	0
628	20241120	103100	47237860	8990	8990	8990	8990	0
629	20241120	103000	47237860	8990	8990	8990	8990	15
630	20241120	102900	47103010	8990	8990	8990	8990	0
631	20241120	102800	47103010	8990	8990	8990	8990	0
632	20241120	102700	47103010	8990	8990	8990	8990	0
633	20241120	102600	47103010	8990	8990	8990	8990	3
634	20241120	102500	47076040	8990	8990	8990	8990	0
635	20241120	102400	47076040	8990	8990	8990	8990	0
636	20241120	102300	47076040	8990	8990	8990	8990	0
637	20241120	102200	47076040	8990	8970	8990	8830	572
638	20241120	102100	41989120	8990	8990	8990	8990	0
639	20241120	102000	41989120	8990	8990	8990	8990	1
640	20241120	101900	41980130	8990	8990	8990	8990	0
641	20241120	101800	41980130	8990	8990	8990	8990	0
642	20241120	101700	41980130	8990	8990	8990	8990	0
643	20241120	101600	41980130	8990	8990	8990	8990	0
644	20241120	101500	41980130	8990	8950	8990	8950	22
645	20241120	101400	41782750	8950	8950	8950	8950	0
646	20241120	101300	41782750	8950	8950	8950	8950	0
647	20241120	101200	41782750	8950	8950	8950	8950	1
648	20241120	101100	41773800	8990	8990	8990	8990	2
649	20241120	101000	41755820	8990	8970	8990	8950	107
650	20241120	100900	40797660	8980	8980	8980	8980	1
651	20241120	100800	40788680	8980	8980	8980	8980	2
652	20241120	100700	40770720	8990	8990	8990	8990	1
653	20241120	100600	40761730	8990	8990	8990	8990	1
654	20241120	100500	40752740	8990	8990	8990	8990	3
655	20241120	100400	40725770	8990	8990	8990	8990	7
656	20241120	100300	40662840	8990	8990	8990	8990	0
657	20241120	100200	40662840	8990	8990	8990	8990	1
658	20241120	100100	40653850	8990	8990	8990	8990	1
659	20241120	100000	40644860	8990	8990	8990	8990	2
660	20241120	095900	40626880	8990	8990	8990	8990	0
661	20241120	095800	40626880	8990	8990	8990	8990	1
662	20241120	095700	40617890	8990	8990	8990	8990	2
663	20241120	095600	40599910	8990	8990	8990	8990	0
664	20241120	095500	40599910	8990	8990	8990	8990	1
665	20241120	095400	40590920	8990	8990	8990	8990	0
666	20241120	095300	40590920	8990	8990	8990	8990	0
667	20241120	095200	40590920	8990	8990	8990	8990	0
668	20241120	095100	40590920	8990	8990	8990	8990	0
669	20241120	095000	40590920	8990	8950	8990	8950	4
670	20241120	094900	40555040	8990	8990	8990	8990	1
671	20241120	094800	40546050	8990	8990	8990	8990	1
672	20241120	094700	40537060	8990	8960	8990	8950	345
673	20241120	094600	37445280	8970	8970	8970	8970	5
674	20241120	094500	37400430	8980	8980	8980	8980	0
675	20241120	094400	37400430	8980	8980	8980	8980	1
676	20241120	094300	37391450	8980	8980	8980	8980	0
677	20241120	094200	37391450	8980	8970	8980	8970	4
678	20241120	094100	37355540	8980	8980	8980	8980	0
679	20241120	094000	37355540	8980	8970	8980	8970	5
680	20241120	093900	37310680	8970	8970	8970	8970	1
681	20241120	093800	37301710	8910	8910	8910	8910	0
682	20241120	093700	37301710	8910	8910	8910	8910	0
683	20241120	093600	37301710	8910	8910	8910	8910	0
684	20241120	093500	37301710	8910	8910	8910	8910	2
685	20241120	093400	37283890	8920	8920	8920	8920	9
686	20241120	093300	37203610	8930	8930	8930	8930	71
687	20241120	093200	36569580	8930	8930	8930	8930	0
688	20241120	093100	36569580	8930	8930	8930	8930	155
689	20241120	093000	35185430	8930	8970	8970	8930	1500
690	20241120	092900	21787360	9010	9050	9050	9010	8
691	20241120	092800	21715000	9060	9060	9060	9060	0
692	20241120	092700	21715000	9060	9060	9060	9060	0
693	20241120	092600	21715000	9060	9060	9060	9060	0
694	20241120	092500	21715000	9060	9060	9060	9060	0
695	20241120	092400	21715000	9060	9050	9060	9050	15
696	20241120	092300	21579130	9060	9050	9060	9050	20
697	20241120	092200	21397960	9070	9070	9070	9070	0
698	20241120	092100	21397960	9070	9070	9070	9070	0
699	20241120	092000	21397960	9070	9070	9070	9070	1
700	20241120	091900	21388890	9050	8930	9050	8930	460
701	20241120	091800	17280860	8930	8930	8930	8910	100
702	20241120	091700	16389260	8930	8930	8930	8930	481
703	20241120	091600	12093930	8940	8950	8950	8940	65
704	20241120	091500	11512200	9030	9030	9030	9030	1
705	20241120	091400	11503170	9030	9030	9030	9030	1
706	20241120	091300	11494140	8970	8970	8970	8970	1
707	20241120	091200	11485170	9030	9030	9030	9030	4
708	20241120	091100	11449050	9050	8980	9050	8980	42
709	20241120	091000	11071820	9060	9010	9070	8990	48
710	20241120	090900	10639290	9020	9050	9050	9020	20
711	20241120	090800	10458720	9170	9170	9170	9170	0
712	20241120	090700	10458720	9170	9060	9170	9030	119
713	20241120	090600	9371150	9180	9180	9180	9180	0
714	20241120	090500	9371150	9180	9150	9180	9150	1000
715	20241120	090400	192000	9180	9180	9180	9180	0
716	20241120	090300	192000	9180	9180	9180	9180	0
717	20241120	090200	192000	9180	9180	9180	9180	0
718	20241120	090100	192000	9180	9180	9180	9180	0
719	20241120	090000	192000	9180	9030	9190	9030	20