KissMeData/097870/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200300	178839130	5830	5830	5830	5830	1038
3	20241120	200200	178839130	5830	5830	5830	5830	0
4	20241120	200100	178839130	5830	5830	5830	5830	0
5	20241120	200000	178839130	5830	5830	5830	5830	0
6	20241120	195900	178839130	5830	5830	5830	5830	0
7	20241120	195800	178839130	5830	5830	5830	5830	0
8	20241120	195700	178839130	5830	5830	5830	5830	0
9	20241120	195600	178839130	5830	5830	5830	5830	0
10	20241120	195500	178839130	5830	5830	5830	5830	0
11	20241120	195400	178839130	5830	5830	5830	5830	0
12	20241120	195300	178839130	5830	5830	5830	5830	0
13	20241120	195200	178839130	5830	5830	5830	5830	0
14	20241120	195100	178839130	5830	5830	5830	5830	0
15	20241120	195000	178839130	5830	5830	5830	5830	0
16	20241120	194900	178839130	5830	5830	5830	5830	0
17	20241120	194800	178839130	5830	5830	5830	5830	0
18	20241120	194700	178839130	5830	5830	5830	5830	0
19	20241120	194600	178839130	5830	5830	5830	5830	0
20	20241120	194500	178839130	5830	5830	5830	5830	0
21	20241120	194400	178839130	5830	5830	5830	5830	0
22	20241120	194300	178839130	5830	5830	5830	5830	0
23	20241120	194200	178839130	5830	5830	5830	5830	0
24	20241120	194100	178839130	5830	5830	5830	5830	0
25	20241120	194000	178839130	5830	5830	5830	5830	0
26	20241120	193900	178839130	5830	5830	5830	5830	0
27	20241120	193800	178839130	5830	5830	5830	5830	0
28	20241120	193700	178839130	5830	5830	5830	5830	0
29	20241120	193600	178839130	5830	5830	5830	5830	0
30	20241120	193500	178839130	5830	5830	5830	5830	0
31	20241120	193400	178839130	5830	5830	5830	5830	0
32	20241120	193300	178839130	5830	5830	5830	5830	1038
33	20241120	193200	178839130	5830	5830	5830	5830	0
34	20241120	193100	178839130	5830	5830	5830	5830	0
35	20241120	193000	178839130	5830	5830	5830	5830	0
36	20241120	192900	178839130	5830	5830	5830	5830	0
37	20241120	192800	178839130	5830	5830	5830	5830	0
38	20241120	192700	178839130	5830	5830	5830	5830	0
39	20241120	192600	178839130	5830	5830	5830	5830	0
40	20241120	192500	178839130	5830	5830	5830	5830	0
41	20241120	192400	178839130	5830	5830	5830	5830	0
42	20241120	192300	178839130	5830	5830	5830	5830	0
43	20241120	192200	178839130	5830	5830	5830	5830	0
44	20241120	192100	178839130	5830	5830	5830	5830	0
45	20241120	192000	178839130	5830	5830	5830	5830	0
46	20241120	191900	178839130	5830	5830	5830	5830	0
47	20241120	191800	178839130	5830	5830	5830	5830	0
48	20241120	191700	178839130	5830	5830	5830	5830	0
49	20241120	191600	178839130	5830	5830	5830	5830	0
50	20241120	191500	178839130	5830	5830	5830	5830	0
51	20241120	191400	178839130	5830	5830	5830	5830	0
52	20241120	191300	178839130	5830	5830	5830	5830	0
53	20241120	191200	178839130	5830	5830	5830	5830	0
54	20241120	191100	178839130	5830	5830	5830	5830	0
55	20241120	191000	178839130	5830	5830	5830	5830	0
56	20241120	190900	178839130	5830	5830	5830	5830	0
57	20241120	190800	178839130	5830	5830	5830	5830	0
58	20241120	190700	178839130	5830	5830	5830	5830	0
59	20241120	190600	178839130	5830	5830	5830	5830	0
60	20241120	190500	178839130	5830	5830	5830	5830	0
61	20241120	190400	178839130	5830	5830	5830	5830	0
62	20241120	190300	178839130	5830	5830	5830	5830	1038
63	20241120	190200	178839130	5830	5830	5830	5830	0
64	20241120	190100	178839130	5830	5830	5830	5830	0
65	20241120	190000	178839130	5830	5830	5830	5830	0
66	20241120	185900	178839130	5830	5830	5830	5830	0
67	20241120	185800	178839130	5830	5830	5830	5830	0
68	20241120	185700	178839130	5830	5830	5830	5830	0
69	20241120	185600	178839130	5830	5830	5830	5830	0
70	20241120	185500	178839130	5830	5830	5830	5830	0
71	20241120	185400	178839130	5830	5830	5830	5830	0
72	20241120	185300	178839130	5830	5830	5830	5830	0
73	20241120	185200	178839130	5830	5830	5830	5830	0
74	20241120	185100	178839130	5830	5830	5830	5830	0
75	20241120	185000	178839130	5830	5830	5830	5830	0
76	20241120	184900	178839130	5830	5830	5830	5830	0
77	20241120	184800	178839130	5830	5830	5830	5830	0
78	20241120	184700	178839130	5830	5830	5830	5830	0
79	20241120	184600	178839130	5830	5830	5830	5830	0
80	20241120	184500	178839130	5830	5830	5830	5830	0
81	20241120	184400	178839130	5830	5830	5830	5830	0
82	20241120	184300	178839130	5830	5830	5830	5830	0
83	20241120	184200	178839130	5830	5830	5830	5830	0
84	20241120	184100	178839130	5830	5830	5830	5830	0
85	20241120	184000	178839130	5830	5830	5830	5830	0
86	20241120	183900	178839130	5830	5830	5830	5830	0
87	20241120	183800	178839130	5830	5830	5830	5830	0
88	20241120	183700	178839130	5830	5830	5830	5830	0
89	20241120	183600	178839130	5830	5830	5830	5830	0
90	20241120	183500	178839130	5830	5830	5830	5830	0
91	20241120	183400	178839130	5830	5830	5830	5830	0
92	20241120	183300	178839130	5830	5830	5830	5830	1038
93	20241120	183200	178839130	5830	5830	5830	5830	0
94	20241120	183100	178839130	5830	5830	5830	5830	0
95	20241120	183000	178839130	5830	5830	5830	5830	0
96	20241120	182900	178839130	5830	5830	5830	5830	0
97	20241120	182800	178839130	5830	5830	5830	5830	0
98	20241120	182700	178839130	5830	5830	5830	5830	0
99	20241120	182600	178839130	5830	5830	5830	5830	0
100	20241120	182500	178839130	5830	5830	5830	5830	0
101	20241120	182400	178839130	5830	5830	5830	5830	0
102	20241120	182300	178839130	5830	5830	5830	5830	0
103	20241120	182200	178839130	5830	5830	5830	5830	0
104	20241120	182100	178839130	5830	5830	5830	5830	0
105	20241120	182000	178839130	5830	5830	5830	5830	0
106	20241120	181900	178839130	5830	5830	5830	5830	0
107	20241120	181800	178839130	5830	5830	5830	5830	0
108	20241120	181700	178839130	5830	5830	5830	5830	0
109	20241120	181600	178839130	5830	5830	5830	5830	0
110	20241120	181500	178839130	5830	5830	5830	5830	0
111	20241120	181400	178839130	5830	5830	5830	5830	0
112	20241120	181300	178839130	5830	5830	5830	5830	0
113	20241120	181200	178839130	5830	5830	5830	5830	0
114	20241120	181100	178839130	5830	5830	5830	5830	0
115	20241120	181000	178839130	5830	5830	5830	5830	0
116	20241120	180900	178839130	5830	5830	5830	5830	0
117	20241120	180800	178839130	5830	5830	5830	5830	0
118	20241120	180700	178839130	5830	5830	5830	5830	0
119	20241120	180600	178839130	5830	5830	5830	5830	0
120	20241120	180500	178839130	5830	5830	5830	5830	0
121	20241120	180400	178839130	5830	5830	5830	5830	0
122	20241120	180300	178839130	5830	5830	5830	5830	1038
123	20241120	180200	178839130	5830	5830	5830	5830	0
124	20241120	180100	178839130	5830	5830	5830	5830	0
125	20241120	180000	178839130	5830	5830	5830	5830	0
126	20241120	175900	178839130	5830	5830	5830	5830	0
127	20241120	175800	178839130	5830	5830	5830	5830	0
128	20241120	175700	178839130	5830	5830	5830	5830	0
129	20241120	175600	178839130	5830	5830	5830	5830	0
130	20241120	175500	178839130	5830	5830	5830	5830	0
131	20241120	175400	178839130	5830	5830	5830	5830	0
132	20241120	175300	178839130	5830	5830	5830	5830	0
133	20241120	175200	178839130	5830	5830	5830	5830	0
134	20241120	175100	178839130	5830	5830	5830	5830	0
135	20241120	175000	178839130	5830	5830	5830	5830	0
136	20241120	174900	178839130	5830	5830	5830	5830	0
137	20241120	174800	178839130	5830	5830	5830	5830	0
138	20241120	174700	178839130	5830	5830	5830	5830	0
139	20241120	174600	178839130	5830	5830	5830	5830	0
140	20241120	174500	178839130	5830	5830	5830	5830	0
141	20241120	174400	178839130	5830	5830	5830	5830	0
142	20241120	174300	178839130	5830	5830	5830	5830	0
143	20241120	174200	178839130	5830	5830	5830	5830	0
144	20241120	174100	178839130	5830	5830	5830	5830	0
145	20241120	174000	178839130	5830	5830	5830	5830	0
146	20241120	173900	178839130	5830	5830	5830	5830	0
147	20241120	173800	178839130	5830	5830	5830	5830	0
148	20241120	173700	178839130	5830	5830	5830	5830	0
149	20241120	173600	178839130	5830	5830	5830	5830	0
150	20241120	173500	178839130	5830	5830	5830	5830	0
151	20241120	173400	178839130	5830	5830	5830	5830	0
152	20241120	173300	178839130	5830	5830	5830	5830	1038
153	20241120	173200	178839130	5830	5830	5830	5830	0
154	20241120	173100	178839130	5830	5830	5830	5830	0
155	20241120	173000	178839130	5830	5830	5830	5830	0
156	20241120	172900	178839130	5830	5830	5830	5830	0
157	20241120	172800	178839130	5830	5830	5830	5830	0
158	20241120	172700	178839130	5830	5830	5830	5830	0
159	20241120	172600	178839130	5830	5830	5830	5830	0
160	20241120	172500	178839130	5830	5830	5830	5830	0
161	20241120	172400	178839130	5830	5830	5830	5830	0
162	20241120	172300	178839130	5830	5830	5830	5830	0
163	20241120	172200	178839130	5830	5830	5830	5830	0
164	20241120	172100	178839130	5830	5830	5830	5830	0
165	20241120	172000	178839130	5830	5830	5830	5830	0
166	20241120	171900	178839130	5830	5830	5830	5830	0
167	20241120	171800	178839130	5830	5830	5830	5830	0
168	20241120	171700	178839130	5830	5830	5830	5830	0
169	20241120	171600	178839130	5830	5830	5830	5830	0
170	20241120	171500	178839130	5830	5830	5830	5830	0
171	20241120	171400	178839130	5830	5830	5830	5830	0
172	20241120	171300	178839130	5830	5830	5830	5830	0
173	20241120	171200	178839130	5830	5830	5830	5830	0
174	20241120	171100	178839130	5830	5830	5830	5830	0
175	20241120	171000	178839130	5830	5830	5830	5830	0
176	20241120	170900	178839130	5830	5830	5830	5830	0
177	20241120	170800	178839130	5830	5830	5830	5830	0
178	20241120	170700	178839130	5830	5830	5830	5830	0
179	20241120	170600	178839130	5830	5830	5830	5830	0
180	20241120	170500	178839130	5830	5830	5830	5830	0
181	20241120	170400	178839130	5830	5830	5830	5830	0
182	20241120	170300	178839130	5830	5830	5830	5830	1038
183	20241120	170200	178839130	5830	5830	5830	5830	0
184	20241120	170100	178839130	5830	5830	5830	5830	0
185	20241120	170000	178839130	5830	5830	5830	5830	0
186	20241120	165900	178839130	5830	5830	5830	5830	0
187	20241120	165800	178839130	5830	5830	5830	5830	0
188	20241120	165700	178839130	5830	5830	5830	5830	0
189	20241120	165600	178839130	5830	5830	5830	5830	0
190	20241120	165500	178839130	5830	5830	5830	5830	0
191	20241120	165400	178839130	5830	5830	5830	5830	0
192	20241120	165300	178839130	5830	5830	5830	5830	0
193	20241120	165200	178839130	5830	5830	5830	5830	0
194	20241120	165100	178839130	5830	5830	5830	5830	0
195	20241120	165000	178839130	5830	5830	5830	5830	0
196	20241120	164900	178839130	5830	5830	5830	5830	0
197	20241120	164800	178839130	5830	5830	5830	5830	0
198	20241120	164700	178839130	5830	5830	5830	5830	0
199	20241120	164600	178839130	5830	5830	5830	5830	0
200	20241120	164500	178839130	5830	5830	5830	5830	0
201	20241120	164400	178839130	5830	5830	5830	5830	0
202	20241120	164300	178839130	5830	5830	5830	5830	0
203	20241120	164200	178839130	5830	5830	5830	5830	0
204	20241120	164100	178839130	5830	5830	5830	5830	0
205	20241120	164000	178839130	5830	5830	5830	5830	0
206	20241120	163900	178839130	5830	5830	5830	5830	0
207	20241120	163800	178839130	5830	5830	5830	5830	0
208	20241120	163700	178839130	5830	5830	5830	5830	0
209	20241120	163600	178839130	5830	5830	5830	5830	0
210	20241120	163500	178839130	5830	5830	5830	5830	0
211	20241120	163400	178839130	5830	5830	5830	5830	0
212	20241120	163300	178839130	5830	5830	5830	5830	1038
213	20241120	163200	178839130	5830	5830	5830	5830	0
214	20241120	163100	178839130	5830	5830	5830	5830	0
215	20241120	163000	178839130	5830	5830	5830	5830	0
216	20241120	162900	178839130	5830	5830	5830	5830	0
217	20241120	162800	178839130	5830	5830	5830	5830	0
218	20241120	162700	178839130	5830	5830	5830	5830	0
219	20241120	162600	178839130	5830	5830	5830	5830	0
220	20241120	162500	178839130	5830	5830	5830	5830	0
221	20241120	162400	178839130	5830	5830	5830	5830	0
222	20241120	162300	178839130	5830	5830	5830	5830	0
223	20241120	162200	178839130	5830	5830	5830	5830	0
224	20241120	162100	178839130	5830	5830	5830	5830	0
225	20241120	162000	178839130	5830	5830	5830	5830	0
226	20241120	161900	178839130	5830	5830	5830	5830	0
227	20241120	161800	178839130	5830	5830	5830	5830	0
228	20241120	161700	178839130	5830	5830	5830	5830	0
229	20241120	161600	178839130	5830	5830	5830	5830	0
230	20241120	161500	178839130	5830	5830	5830	5830	0
231	20241120	161400	178839130	5830	5830	5830	5830	0
232	20241120	161300	178839130	5830	5830	5830	5830	0
233	20241120	161200	178839130	5830	5830	5830	5830	0
234	20241120	161100	178839130	5830	5830	5830	5830	0
235	20241120	161000	178839130	5830	5830	5830	5830	0
236	20241120	160900	178839130	5830	5830	5830	5830	0
237	20241120	160800	178839130	5830	5830	5830	5830	0
238	20241120	160700	178839130	5830	5830	5830	5830	0
239	20241120	160600	178839130	5830	5830	5830	5830	0
240	20241120	160500	178839130	5830	5830	5830	5830	0
241	20241120	160400	178839130	5830	5830	5830	5830	0
242	20241120	160300	178839130	5830	5830	5830	5830	1038
243	20241120	160200	178839130	5830	5830	5830	5830	0
244	20241120	160100	178839130	5830	5830	5830	5830	0
245	20241120	160000	178839130	5830	5830	5830	5830	0
246	20241120	155900	178839130	5830	5830	5830	5830	0
247	20241120	155800	178839130	5830	5830	5830	5830	0
248	20241120	155700	178839130	5830	5830	5830	5830	0
249	20241120	155600	178839130	5830	5830	5830	5830	0
250	20241120	155500	178839130	5830	5830	5830	5830	0
251	20241120	155400	178839130	5830	5830	5830	5830	0
252	20241120	155300	178839130	5830	5830	5830	5830	0
253	20241120	155200	178839130	5830	5830	5830	5830	0
254	20241120	155100	178839130	5830	5830	5830	5830	0
255	20241120	155000	178839130	5830	5830	5830	5830	0
256	20241120	154900	178839130	5830	5830	5830	5830	0
257	20241120	154800	178839130	5830	5830	5830	5830	0
258	20241120	154700	178839130	5830	5830	5830	5830	0
259	20241120	154600	178839130	5830	5830	5830	5830	0
260	20241120	154500	178839130	5830	5830	5830	5830	0
261	20241120	154400	178839130	5830	5830	5830	5830	0
262	20241120	154300	178839130	5830	5830	5830	5830	0
263	20241120	154200	178839130	5830	5830	5830	5830	0
264	20241120	154100	178839130	5830	5830	5830	5830	0
265	20241120	154000	178839130	5830	5830	5830	5830	0
266	20241120	153900	178839130	5830	5830	5830	5830	0
267	20241120	153800	178839130	5830	5830	5830	5830	0
268	20241120	153700	178839130	5830	5830	5830	5830	0
269	20241120	153600	178839130	5830	5830	5830	5830	0
270	20241120	153500	178839130	5830	5830	5830	5830	0
271	20241120	153400	178839130	5830	5830	5830	5830	0
272	20241120	153300	178839130	5830	5830	5830	5830	1038
273	20241120	153200	178839130	5830	5830	5830	5830	0
274	20241120	153100	178839130	5830	5830	5830	5830	0
275	20241120	153000	178839130	5830	5830	5830	5830	1038
276	20241120	152900	172787590	5870	5870	5870	5870	0
277	20241120	152800	172787590	5870	5870	5870	5870	0
278	20241120	152700	172787590	5870	5870	5870	5870	0
279	20241120	152600	172787590	5870	5870	5870	5870	0
280	20241120	152500	172787590	5870	5870	5870	5870	0
281	20241120	152400	172787590	5870	5870	5870	5870	0
282	20241120	152300	172787590	5870	5870	5870	5870	0
283	20241120	152200	172787590	5870	5870	5870	5870	0
284	20241120	152100	172787590	5870	5870	5870	5870	0
285	20241120	152000	172787590	5870	5870	5870	5870	0
286	20241120	151900	172787590	5870	5830	5870	5830	12
287	20241120	151800	172717350	5830	5840	5840	5830	5
288	20241120	151700	172688180	5830	5830	5830	5830	2013
289	20241120	151600	160952390	5840	5840	5840	5840	1000
290	20241120	151500	155112390	5830	5830	5830	5830	0
291	20241120	151400	155112390	5830	5830	5830	5830	0
292	20241120	151300	155112390	5830	5830	5830	5830	0
293	20241120	151200	155112390	5830	5830	5830	5830	27
294	20241120	151100	154954980	5840	5870	5870	5840	189
295	20241120	151000	153850680	5840	5840	5840	5840	0
296	20241120	150900	153850680	5840	5840	5840	5840	0
297	20241120	150800	153850680	5840	5840	5840	5840	0
298	20241120	150700	153850680	5840	5840	5840	5840	0
299	20241120	150600	153850680	5840	5840	5840	5840	0
300	20241120	150500	153850680	5840	5840	5840	5840	500
301	20241120	150400	150930680	5840	5840	5840	5840	0
302	20241120	150300	150930680	5840	5840	5840	5840	0
303	20241120	150200	150930680	5840	5840	5840	5840	461
304	20241120	150100	148238440	5840	5830	5840	5830	2
305	20241120	150000	148226770	5830	5830	5830	5830	0
306	20241120	145900	148226770	5830	5830	5830	5830	0
307	20241120	145800	148226770	5830	5830	5830	5830	400
308	20241120	145700	145894770	5840	5840	5840	5840	0
309	20241120	145600	145894770	5840	5840	5840	5840	0
310	20241120	145500	145894770	5840	5840	5840	5840	15
311	20241120	145400	145807170	5840	5830	5840	5830	7
312	20241120	145300	145766350	5840	5840	5840	5840	1
313	20241120	145200	145760510	5860	5860	5860	5860	0
314	20241120	145100	145760510	5860	5860	5860	5860	0
315	20241120	145000	145760510	5860	5860	5860	5860	0
316	20241120	144900	145760510	5860	5860	5860	5860	0
317	20241120	144800	145760510	5860	5860	5860	5860	250
318	20241120	144700	144295510	5860	5860	5860	5860	0
319	20241120	144600	144295510	5860	5860	5860	5860	0
320	20241120	144500	144295510	5860	5860	5860	5860	100
321	20241120	144400	143709510	5860	5860	5860	5860	0
322	20241120	144300	143709510	5860	5860	5860	5860	0
323	20241120	144200	143709510	5860	5830	5860	5830	2
324	20241120	144100	143697820	5860	5860	5860	5860	0
325	20241120	144000	143697820	5860	5860	5860	5860	0
326	20241120	143900	143697820	5860	5860	5860	5860	0
327	20241120	143800	143697820	5860	5850	5860	5850	17
328	20241120	143700	143598240	5830	5830	5830	5830	0
329	20241120	143600	143598240	5830	5830	5830	5830	100
330	20241120	143500	143015240	5840	5840	5840	5840	0
331	20241120	143400	143015240	5840	5840	5840	5840	100
332	20241120	143300	142431240	5800	5800	5800	5800	323
333	20241120	143200	140557840	5850	5850	5850	5850	0
334	20241120	143100	140557840	5850	5840	5850	5710	3017
335	20241120	143000	123070120	5850	5850	5850	5850	200
336	20241120	142900	121900120	5850	5850	5850	5850	0
337	20241120	142800	121900120	5850	5850	5850	5850	0
338	20241120	142700	121900120	5850	5850	5850	5850	780
339	20241120	142600	117337120	5850	5850	5850	5850	1201
340	20241120	142500	110311270	5860	5860	5860	5860	650
341	20241120	142400	106502270	5870	5870	5870	5870	132
342	20241120	142300	105727430	5880	5880	5880	5880	137
343	20241120	142200	104921870	5890	5890	5890	5890	0
344	20241120	142100	104921870	5890	5890	5890	5890	0
345	20241120	142000	104921870	5890	5890	5890	5890	158
346	20241120	141900	103991250	5890	5890	5890	5890	28
347	20241120	141800	103826330	5890	5890	5890	5890	0
348	20241120	141700	103826330	5890	5890	5890	5890	0
349	20241120	141600	103826330	5890	5890	5890	5890	0
350	20241120	141500	103826330	5890	5890	5890	5890	0
351	20241120	141400	103826330	5890	5890	5890	5890	0
352	20241120	141300	103826330	5890	5890	5890	5890	0
353	20241120	141200	103826330	5890	5890	5890	5890	0
354	20241120	141100	103826330	5890	5890	5890	5890	1
355	20241120	141000	103820440	5910	5910	5910	5910	0
356	20241120	140900	103820440	5910	5910	5910	5910	0
357	20241120	140800	103820440	5910	5910	5910	5910	0
358	20241120	140700	103820440	5910	5910	5910	5910	0
359	20241120	140600	103820440	5910	5910	5910	5910	0
360	20241120	140500	103820440	5910	5910	5910	5910	0
361	20241120	140400	103820440	5910	5910	5910	5910	0
362	20241120	140300	103820440	5910	5910	5910	5910	0
363	20241120	140200	103820440	5910	5910	5910	5910	0
364	20241120	140100	103820440	5910	5910	5910	5910	0
365	20241120	140000	103820440	5910	5910	5910	5910	0
366	20241120	135900	103820440	5910	5910	5910	5910	0
367	20241120	135800	103820440	5910	5910	5910	5910	0
368	20241120	135700	103820440	5910	5910	5910	5910	0
369	20241120	135600	103820440	5910	5910	5910	5910	0
370	20241120	135500	103820440	5910	5910	5910	5910	0
371	20241120	135400	103820440	5910	5910	5910	5910	0
372	20241120	135300	103820440	5910	5910	5910	5910	0
373	20241120	135200	103820440	5910	5910	5910	5910	0
374	20241120	135100	103820440	5910	5910	5910	5910	0
375	20241120	135000	103820440	5910	5910	5910	5910	0
376	20241120	134900	103820440	5910	5920	5920	5910	480
377	20241120	134800	100983070	5920	5920	5920	5920	0
378	20241120	134700	100983070	5920	5920	5920	5920	1
379	20241120	134600	100977150	5920	5920	5920	5920	0
380	20241120	134500	100977150	5920	5920	5920	5920	0
381	20241120	134400	100977150	5920	5920	5920	5920	255
382	20241120	134300	99467550	5930	5930	5930	5930	0
383	20241120	134200	99467550	5930	5930	5930	5930	0
384	20241120	134100	99467550	5930	5930	5930	5930	0
385	20241120	134000	99467550	5930	5930	5930	5930	0
386	20241120	133900	99467550	5930	5930	5930	5930	0
387	20241120	133800	99467550	5930	5910	5930	5910	80
388	20241120	133700	98994400	5900	5900	5900	5900	0
389	20241120	133600	98994400	5900	5920	5920	5900	284
390	20241120	133500	97314220	5920	5920	5920	5920	5
391	20241120	133400	97284620	5940	5940	5940	5940	111
392	20241120	133300	96625280	5940	5940	5940	5940	60
393	20241120	133200	96268880	5940	5940	5940	5940	0
394	20241120	133100	96268880	5940	5920	5940	5920	2529
395	20241120	133000	81262840	5920	5900	5920	5900	2533
396	20241120	132900	66271640	5890	5890	5890	5890	0
397	20241120	132800	66271640	5890	5890	5890	5890	1
398	20241120	132700	66265750	5900	5900	5900	5900	0
399	20241120	132600	66265750	5900	5900	5900	5900	0
400	20241120	132500	66265750	5900	5900	5900	5900	9
401	20241120	132400	66212650	5890	5890	5890	5890	0
402	20241120	132300	66212650	5890	5890	5890	5890	0
403	20241120	132200	66212650	5890	5890	5890	5890	0
404	20241120	132100	66212650	5890	5890	5890	5890	0
405	20241120	132000	66212650	5890	5890	5890	5890	0
406	20241120	131900	66212650	5890	5890	5890	5890	0
407	20241120	131800	66212650	5890	5890	5890	5890	0
408	20241120	131700	66212650	5890	5890	5890	5890	1
409	20241120	131600	66206760	5890	5890	5890	5890	0
410	20241120	131500	66206760	5890	5890	5890	5890	0
411	20241120	131400	66206760	5890	5890	5890	5890	27
412	20241120	131300	66047730	5890	5890	5890	5890	0
413	20241120	131200	66047730	5890	5890	5890	5890	0
414	20241120	131100	66047730	5890	5890	5890	5890	0
415	20241120	131000	66047730	5890	5890	5890	5890	0
416	20241120	130900	66047730	5890	5890	5890	5890	0
417	20241120	130800	66047730	5890	5890	5890	5890	9
418	20241120	130700	65994720	5890	5890	5890	5890	0
419	20241120	130600	65994720	5890	5890	5890	5890	0
420	20241120	130500	65994720	5890	5890	5890	5890	0
421	20241120	130400	65994720	5890	5890	5890	5890	0
422	20241120	130300	65994720	5890	5890	5890	5890	0
423	20241120	130200	65994720	5890	5890	5890	5890	0
424	20241120	130100	65994720	5890	5890	5890	5890	0
425	20241120	130000	65994720	5890	5890	5890	5890	0
426	20241120	125900	65994720	5890	5890	5890	5890	0
427	20241120	125800	65994720	5890	5890	5890	5890	0
428	20241120	125700	65994720	5890	5890	5890	5890	0
429	20241120	125600	65994720	5890	5890	5890	5890	0
430	20241120	125500	65994720	5890	5890	5890	5890	0
431	20241120	125400	65994720	5890	5890	5890	5890	0
432	20241120	125300	65994720	5890	5890	5890	5890	0
433	20241120	125200	65994720	5890	5890	5890	5890	1
434	20241120	125100	65988830	5890	5890	5890	5890	0
435	20241120	125000	65988830	5890	5890	5890	5890	0
436	20241120	124900	65988830	5890	5890	5890	5890	2
437	20241120	124800	65977050	5890	5890	5890	5890	2
438	20241120	124700	65965270	5880	5880	5880	5880	0
439	20241120	124600	65965270	5880	5880	5880	5880	0
440	20241120	124500	65965270	5880	5880	5880	5880	1
441	20241120	124400	65959390	5910	5910	5910	5910	0
442	20241120	124300	65959390	5910	5900	5910	5900	40
443	20241120	124200	65723040	5880	5880	5880	5880	0
444	20241120	124100	65723040	5880	5880	5880	5880	0
445	20241120	124000	65723040	5880	5880	5880	5880	0
446	20241120	123900	65723040	5880	5880	5880	5880	0
447	20241120	123800	65723040	5880	5880	5880	5880	0
448	20241120	123700	65723040	5880	5880	5880	5880	0
449	20241120	123600	65723040	5880	5880	5880	5880	0
450	20241120	123500	65723040	5880	5880	5880	5880	0
451	20241120	123400	65723040	5880	5880	5880	5880	0
452	20241120	123300	65723040	5880	5880	5880	5880	0
453	20241120	123200	65723040	5880	5880	5880	5880	0
454	20241120	123100	65723040	5880	5880	5880	5880	0
455	20241120	123000	65723040	5880	5880	5880	5880	0
456	20241120	122900	65723040	5880	5880	5880	5880	0
457	20241120	122800	65723040	5880	5880	5880	5880	0
458	20241120	122700	65723040	5880	5880	5880	5880	0
459	20241120	122600	65723040	5880	5880	5880	5880	0
460	20241120	122500	65723040	5880	5880	5880	5880	0
461	20241120	122400	65723040	5880	5880	5880	5880	0
462	20241120	122300	65723040	5880	5880	5880	5880	0
463	20241120	122200	65723040	5880	5880	5880	5880	0
464	20241120	122100	65723040	5880	5880	5880	5880	0
465	20241120	122000	65723040	5880	5880	5880	5880	0
466	20241120	121900	65723040	5880	5880	5880	5880	0
467	20241120	121800	65723040	5880	5880	5880	5880	0
468	20241120	121700	65723040	5880	5880	5880	5880	0
469	20241120	121600	65723040	5880	5880	5880	5880	0
470	20241120	121500	65723040	5880	5880	5880	5880	0
471	20241120	121400	65723040	5880	5880	5880	5880	56
472	20241120	121300	65393760	5880	5880	5880	5880	0
473	20241120	121200	65393760	5880	5880	5880	5880	0
474	20241120	121100	65393760	5880	5880	5880	5880	0
475	20241120	121000	65393760	5880	5880	5880	5880	0
476	20241120	120900	65393760	5880	5880	5880	5880	0
477	20241120	120800	65393760	5880	5880	5880	5880	0
478	20241120	120700	65393760	5880	5880	5880	5880	0
479	20241120	120600	65393760	5880	5880	5880	5880	0
480	20241120	120500	65393760	5880	5880	5880	5880	0
481	20241120	120400	65393760	5880	5880	5880	5880	0
482	20241120	120300	65393760	5880	5880	5880	5880	0
483	20241120	120200	65393760	5880	5880	5880	5880	0
484	20241120	120100	65393760	5880	5880	5880	5880	0
485	20241120	120000	65393760	5880	5880	5880	5880	110
486	20241120	115900	64746960	5870	5870	5870	5870	0
487	20241120	115800	64746960	5870	5870	5870	5870	0
488	20241120	115700	64746960	5870	5870	5870	5870	0
489	20241120	115600	64746960	5870	5870	5870	5870	0
490	20241120	115500	64746960	5870	5870	5870	5870	1
491	20241120	115400	64741090	5870	5870	5870	5870	0
492	20241120	115300	64741090	5870	5870	5870	5870	1
493	20241120	115200	64735220	5920	5920	5920	5920	0
494	20241120	115100	64735220	5920	5920	5920	5920	0
495	20241120	115000	64735220	5920	5920	5920	5920	0
496	20241120	114900	64735220	5920	5920	5920	5920	0
497	20241120	114800	64735220	5920	5920	5920	5920	40
498	20241120	114700	64498420	5920	5920	5920	5920	20
499	20241120	114600	64380020	5920	5920	5920	5920	0
500	20241120	114500	64380020	5920	5890	5920	5890	2000
501	20241120	114400	52548630	5850	5850	5850	5850	1002
502	20241120	114300	46686930	5860	5860	5860	5860	0
503	20241120	114200	46686930	5860	5860	5860	5860	74
504	20241120	114100	46253290	5860	5860	5860	5860	0
505	20241120	114000	46253290	5860	5860	5860	5860	0
506	20241120	113900	46253290	5860	5860	5860	5860	0
507	20241120	113800	46253290	5860	5870	5870	5860	10
508	20241120	113700	46194640	5900	5900	5900	5900	0
509	20241120	113600	46194640	5900	5900	5900	5900	1
510	20241120	113500	46188740	5910	5910	5910	5910	0
511	20241120	113400	46188740	5910	5910	5910	5910	0
512	20241120	113300	46188740	5910	5910	5910	5910	0
513	20241120	113200	46188740	5910	5910	5910	5910	0
514	20241120	113100	46188740	5910	5910	5910	5910	0
515	20241120	113000	46188740	5910	5910	5910	5910	0
516	20241120	112900	46188740	5910	5910	5910	5910	0
517	20241120	112800	46188740	5910	5910	5910	5910	0
518	20241120	112700	46188740	5910	5910	5910	5910	0
519	20241120	112600	46188740	5910	5910	5910	5910	0
520	20241120	112500	46188740	5910	5910	5910	5910	0
521	20241120	112400	46188740	5910	5910	5910	5910	0
522	20241120	112300	46188740	5910	5910	5910	5910	0
523	20241120	112200	46188740	5910	5910	5910	5910	0
524	20241120	112100	46188740	5910	5910	5910	5910	0
525	20241120	112000	46188740	5910	5910	5910	5910	0
526	20241120	111900	46188740	5910	5910	5910	5910	0
527	20241120	111800	46188740	5910	5910	5910	5910	1
528	20241120	111700	46182830	5920	5920	5920	5920	0
529	20241120	111600	46182830	5920	5920	5920	5920	1
530	20241120	111500	46176910	5910	5910	5910	5910	15
531	20241120	111400	46088260	5920	5920	5920	5920	0
532	20241120	111300	46088260	5920	5920	5920	5920	0
533	20241120	111200	46088260	5920	5920	5920	5920	0
534	20241120	111100	46088260	5920	5920	5920	5920	0
535	20241120	111000	46088260	5920	5920	5920	5920	0
536	20241120	110900	46088260	5920	5920	5920	5920	0
537	20241120	110800	46088260	5920	5880	5920	5880	3191
538	20241120	110700	27258270	5860	5860	5860	5860	0
539	20241120	110600	27258270	5860	5860	5860	5860	0
540	20241120	110500	27258270	5860	5860	5860	5860	0
541	20241120	110400	27258270	5860	5870	5870	5860	481
542	20241120	110300	24438540	5870	5870	5870	5870	0
543	20241120	110200	24438540	5870	5870	5870	5870	0
544	20241120	110100	24438540	5870	5870	5870	5870	0
545	20241120	110000	24438540	5870	5870	5870	5870	0
546	20241120	105900	24438540	5870	5870	5870	5870	0
547	20241120	105800	24438540	5870	5870	5870	5870	0
548	20241120	105700	24438540	5870	5870	5870	5870	0
549	20241120	105600	24438540	5870	5870	5870	5870	0
550	20241120	105500	24438540	5870	5870	5870	5870	17
551	20241120	105400	24338750	5880	5880	5880	5880	0
552	20241120	105300	24338750	5880	5880	5880	5880	0
553	20241120	105200	24338750	5880	5880	5880	5880	0
554	20241120	105100	24338750	5880	5880	5880	5880	0
555	20241120	105000	24338750	5880	5880	5880	5880	10
556	20241120	104900	24279950	5870	5870	5870	5870	0
557	20241120	104800	24279950	5870	5870	5870	5870	0
558	20241120	104700	24279950	5870	5870	5870	5870	0
559	20241120	104600	24279950	5870	5870	5870	5870	66
560	20241120	104500	23892530	5870	5870	5870	5870	0
561	20241120	104400	23892530	5870	5870	5870	5870	10
562	20241120	104300	23833830	5870	5870	5870	5870	0
563	20241120	104200	23833830	5870	5870	5870	5870	0
564	20241120	104100	23833830	5870	5870	5870	5870	0
565	20241120	104000	23833830	5870	5870	5870	5870	0
566	20241120	103900	23833830	5870	5870	5870	5870	400
567	20241120	103800	21485830	5870	5870	5870	5870	0
568	20241120	103700	21485830	5870	5870	5870	5870	0
569	20241120	103600	21485830	5870	5870	5870	5870	81
570	20241120	103500	21010360	5870	5870	5870	5870	0
571	20241120	103400	21010360	5870	5870	5870	5870	0
572	20241120	103300	21010360	5870	5870	5870	5870	0
573	20241120	103200	21010360	5870	5870	5870	5870	0
574	20241120	103100	21010360	5870	5870	5870	5870	0
575	20241120	103000	21010360	5870	5870	5870	5870	95
576	20241120	102900	20452710	5870	5870	5870	5870	0
577	20241120	102800	20452710	5870	5870	5870	5870	0
578	20241120	102700	20452710	5870	5870	5870	5870	0
579	20241120	102600	20452710	5870	5870	5870	5870	80
580	20241120	102500	19983110	5870	5870	5870	5870	0
581	20241120	102400	19983110	5870	5870	5870	5870	3
582	20241120	102300	19965500	5870	5870	5870	5870	0
583	20241120	102200	19965500	5870	5870	5870	5870	0
584	20241120	102100	19965500	5870	5870	5870	5870	0
585	20241120	102000	19965500	5870	5870	5870	5870	3
586	20241120	101900	19947890	5870	5870	5870	5870	1
587	20241120	101800	19942020	5870	5870	5870	5870	0
588	20241120	101700	19942020	5870	5870	5870	5870	0
589	20241120	101600	19942020	5870	5870	5870	5870	0
590	20241120	101500	19942020	5870	5870	5870	5870	6
591	20241120	101400	19906800	5870	5870	5870	5870	0
592	20241120	101300	19906800	5870	5870	5870	5870	0
593	20241120	101200	19906800	5870	5870	5870	5870	0
594	20241120	101100	19906800	5870	5870	5870	5870	0
595	20241120	101000	19906800	5870	5870	5870	5870	0
596	20241120	100900	19906800	5870	5870	5870	5870	0
597	20241120	100800	19906800	5870	5870	5870	5870	0
598	20241120	100700	19906800	5870	5880	5880	5870	7
599	20241120	100600	19865660	5890	5890	5890	5890	0
600	20241120	100500	19865660	5890	5890	5890	5890	0
601	20241120	100400	19865660	5890	5890	5890	5890	2
602	20241120	100300	19853880	5890	5890	5890	5890	0
603	20241120	100200	19853880	5890	5890	5890	5890	0
604	20241120	100100	19853880	5890	5890	5890	5890	0
605	20241120	100000	19853880	5890	5890	5890	5890	0
606	20241120	095900	19853880	5890	5890	5890	5890	0
607	20241120	095800	19853880	5890	5890	5890	5890	33
608	20241120	095700	19659510	5890	5890	5890	5890	0
609	20241120	095600	19659510	5890	5890	5890	5890	0
610	20241120	095500	19659510	5890	5890	5890	5890	0
611	20241120	095400	19659510	5890	5890	5890	5890	0
612	20241120	095300	19659510	5890	5890	5890	5890	0
613	20241120	095200	19659510	5890	5890	5890	5890	0
614	20241120	095100	19659510	5890	5890	5890	5890	8
615	20241120	095000	19612390	5890	5890	5890	5890	6
616	20241120	094900	19577050	5890	5890	5890	5890	8
617	20241120	094800	19529930	5890	5890	5890	5890	0
618	20241120	094700	19529930	5890	5890	5890	5890	0
619	20241120	094600	19529930	5890	5890	5890	5890	0
620	20241120	094500	19529930	5890	5890	5890	5890	0
621	20241120	094400	19529930	5890	5890	5890	5890	1
622	20241120	094300	19524040	5890	5890	5890	5890	0
623	20241120	094200	19524040	5890	5890	5890	5890	3
624	20241120	094100	19506370	5870	5870	5870	5870	0
625	20241120	094000	19506370	5870	5870	5870	5870	0
626	20241120	093900	19506370	5870	5870	5870	5870	45
627	20241120	093800	19242220	5870	5870	5870	5870	2
628	20241120	093700	19230480	5880	5880	5880	5880	0
629	20241120	093600	19230480	5880	5880	5880	5880	0
630	20241120	093500	19230480	5880	5880	5880	5880	0
631	20241120	093400	19230480	5880	5880	5880	5880	324
632	20241120	093300	17325360	5880	5880	5880	5880	21
633	20241120	093200	17201880	5870	5870	5870	5870	0
634	20241120	093100	17201880	5870	5870	5870	5870	0
635	20241120	093000	17201880	5870	5890	5890	5870	33
636	20241120	092900	17007900	5900	5900	5900	5900	0
637	20241120	092800	17007900	5900	5900	5900	5900	17
638	20241120	092700	16907600	5900	5900	5900	5900	0
639	20241120	092600	16907600	5900	5870	5900	5870	1081
640	20241120	092500	10538410	5890	5890	5890	5890	0
641	20241120	092400	10538410	5890	5890	5890	5890	4
642	20241120	092300	10514850	5890	5890	5890	5890	1
643	20241120	092200	10508960	5890	5890	5890	5890	0
644	20241120	092100	10508960	5890	5890	5890	5890	0
645	20241120	092000	10508960	5890	5890	5890	5890	0
646	20241120	091900	10508960	5890	5880	5890	5880	2
647	20241120	091800	10497190	5880	5880	5880	5880	0
648	20241120	091700	10497190	5880	5880	5880	5880	200
649	20241120	091600	9321190	5880	5860	5880	5860	300
650	20241120	091500	7557490	5840	5840	5840	5840	0
651	20241120	091400	7557490	5840	5840	5840	5840	0
652	20241120	091300	7557490	5840	5840	5840	5840	0
653	20241120	091200	7557490	5840	5850	5850	5840	165
654	20241120	091100	6592300	5860	5860	5860	5860	2
655	20241120	091000	6580580	5860	5860	5860	5860	100
656	20241120	090900	5994580	5860	5860	5860	5860	0
657	20241120	090800	5994580	5860	5860	5860	5860	4
658	20241120	090700	5971140	5860	5860	5860	5860	0
659	20241120	090600	5971140	5860	5860	5860	5860	100
660	20241120	090500	5385140	5860	5820	5860	5810	133
661	20241120	090400	4611080	5810	5810	5810	5810	0
662	20241120	090300	4611080	5810	5850	5850	5810	400
663	20241120	090200	2280160	5850	5850	5850	5850	0
664	20241120	090100	2280160	5850	5850	5850	5850	256
665	20241120	090000	782560	5840	5840	5840	5840	134