KissMeData/149950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202200	79187950	8880	8880	8880	8880	293
3	20241120	202100	79187950	8880	8880	8880	8880	0
4	20241120	202000	79187950	8880	8880	8880	8880	0
5	20241120	201900	79187950	8880	8880	8880	8880	0
6	20241120	201800	79187950	8880	8880	8880	8880	0
7	20241120	201700	79187950	8880	8880	8880	8880	0
8	20241120	201600	79187950	8880	8880	8880	8880	0
9	20241120	201500	79187950	8880	8880	8880	8880	0
10	20241120	201400	79187950	8880	8880	8880	8880	0
11	20241120	201300	79187950	8880	8880	8880	8880	0
12	20241120	201200	79187950	8880	8880	8880	8880	0
13	20241120	201100	79187950	8880	8880	8880	8880	0
14	20241120	201000	79187950	8880	8880	8880	8880	0
15	20241120	200900	79187950	8880	8880	8880	8880	0
16	20241120	200800	79187950	8880	8880	8880	8880	0
17	20241120	200700	79187950	8880	8880	8880	8880	0
18	20241120	200600	79187950	8880	8880	8880	8880	0
19	20241120	200500	79187950	8880	8880	8880	8880	0
20	20241120	200400	79187950	8880	8880	8880	8880	0
21	20241120	200300	79187950	8880	8880	8880	8880	0
22	20241120	200200	79187950	8880	8880	8880	8880	0
23	20241120	200100	79187950	8880	8880	8880	8880	0
24	20241120	200000	79187950	8880	8880	8880	8880	0
25	20241120	195900	79187950	8880	8880	8880	8880	0
26	20241120	195800	79187950	8880	8880	8880	8880	0
27	20241120	195700	79187950	8880	8880	8880	8880	0
28	20241120	195600	79187950	8880	8880	8880	8880	0
29	20241120	195500	79187950	8880	8880	8880	8880	0
30	20241120	195400	79187950	8880	8880	8880	8880	0
31	20241120	195300	79187950	8880	8880	8880	8880	0
32	20241120	195200	79187950	8880	8880	8880	8880	293
33	20241120	195100	79187950	8880	8880	8880	8880	0
34	20241120	195000	79187950	8880	8880	8880	8880	0
35	20241120	194900	79187950	8880	8880	8880	8880	0
36	20241120	194800	79187950	8880	8880	8880	8880	0
37	20241120	194700	79187950	8880	8880	8880	8880	0
38	20241120	194600	79187950	8880	8880	8880	8880	0
39	20241120	194500	79187950	8880	8880	8880	8880	0
40	20241120	194400	79187950	8880	8880	8880	8880	0
41	20241120	194300	79187950	8880	8880	8880	8880	0
42	20241120	194200	79187950	8880	8880	8880	8880	0
43	20241120	194100	79187950	8880	8880	8880	8880	0
44	20241120	194000	79187950	8880	8880	8880	8880	0
45	20241120	193900	79187950	8880	8880	8880	8880	0
46	20241120	193800	79187950	8880	8880	8880	8880	0
47	20241120	193700	79187950	8880	8880	8880	8880	0
48	20241120	193600	79187950	8880	8880	8880	8880	0
49	20241120	193500	79187950	8880	8880	8880	8880	0
50	20241120	193400	79187950	8880	8880	8880	8880	0
51	20241120	193300	79187950	8880	8880	8880	8880	0
52	20241120	193200	79187950	8880	8880	8880	8880	0
53	20241120	193100	79187950	8880	8880	8880	8880	0
54	20241120	193000	79187950	8880	8880	8880	8880	0
55	20241120	192900	79187950	8880	8880	8880	8880	0
56	20241120	192800	79187950	8880	8880	8880	8880	0
57	20241120	192700	79187950	8880	8880	8880	8880	0
58	20241120	192600	79187950	8880	8880	8880	8880	0
59	20241120	192500	79187950	8880	8880	8880	8880	0
60	20241120	192400	79187950	8880	8880	8880	8880	0
61	20241120	192300	79187950	8880	8880	8880	8880	0
62	20241120	192200	79187950	8880	8880	8880	8880	293
63	20241120	192100	79187950	8880	8880	8880	8880	0
64	20241120	192000	79187950	8880	8880	8880	8880	0
65	20241120	191900	79187950	8880	8880	8880	8880	0
66	20241120	191800	79187950	8880	8880	8880	8880	0
67	20241120	191700	79187950	8880	8880	8880	8880	0
68	20241120	191600	79187950	8880	8880	8880	8880	0
69	20241120	191500	79187950	8880	8880	8880	8880	0
70	20241120	191400	79187950	8880	8880	8880	8880	0
71	20241120	191300	79187950	8880	8880	8880	8880	0
72	20241120	191200	79187950	8880	8880	8880	8880	0
73	20241120	191100	79187950	8880	8880	8880	8880	0
74	20241120	191000	79187950	8880	8880	8880	8880	0
75	20241120	190900	79187950	8880	8880	8880	8880	0
76	20241120	190800	79187950	8880	8880	8880	8880	0
77	20241120	190700	79187950	8880	8880	8880	8880	0
78	20241120	190600	79187950	8880	8880	8880	8880	0
79	20241120	190500	79187950	8880	8880	8880	8880	0
80	20241120	190400	79187950	8880	8880	8880	8880	0
81	20241120	190300	79187950	8880	8880	8880	8880	0
82	20241120	190200	79187950	8880	8880	8880	8880	0
83	20241120	190100	79187950	8880	8880	8880	8880	0
84	20241120	190000	79187950	8880	8880	8880	8880	0
85	20241120	185900	79187950	8880	8880	8880	8880	0
86	20241120	185800	79187950	8880	8880	8880	8880	0
87	20241120	185700	79187950	8880	8880	8880	8880	0
88	20241120	185600	79187950	8880	8880	8880	8880	0
89	20241120	185500	79187950	8880	8880	8880	8880	0
90	20241120	185400	79187950	8880	8880	8880	8880	0
91	20241120	185300	79187950	8880	8880	8880	8880	0
92	20241120	185200	79187950	8880	8880	8880	8880	293
93	20241120	185100	79187950	8880	8880	8880	8880	0
94	20241120	185000	79187950	8880	8880	8880	8880	0
95	20241120	184900	79187950	8880	8880	8880	8880	0
96	20241120	184800	79187950	8880	8880	8880	8880	0
97	20241120	184700	79187950	8880	8880	8880	8880	0
98	20241120	184600	79187950	8880	8880	8880	8880	0
99	20241120	184500	79187950	8880	8880	8880	8880	0
100	20241120	184400	79187950	8880	8880	8880	8880	0
101	20241120	184300	79187950	8880	8880	8880	8880	0
102	20241120	184200	79187950	8880	8880	8880	8880	0
103	20241120	184100	79187950	8880	8880	8880	8880	0
104	20241120	184000	79187950	8880	8880	8880	8880	0
105	20241120	183900	79187950	8880	8880	8880	8880	0
106	20241120	183800	79187950	8880	8880	8880	8880	0
107	20241120	183700	79187950	8880	8880	8880	8880	0
108	20241120	183600	79187950	8880	8880	8880	8880	0
109	20241120	183500	79187950	8880	8880	8880	8880	0
110	20241120	183400	79187950	8880	8880	8880	8880	0
111	20241120	183300	79187950	8880	8880	8880	8880	0
112	20241120	183200	79187950	8880	8880	8880	8880	0
113	20241120	183100	79187950	8880	8880	8880	8880	0
114	20241120	183000	79187950	8880	8880	8880	8880	0
115	20241120	182900	79187950	8880	8880	8880	8880	0
116	20241120	182800	79187950	8880	8880	8880	8880	0
117	20241120	182700	79187950	8880	8880	8880	8880	0
118	20241120	182600	79187950	8880	8880	8880	8880	0
119	20241120	182500	79187950	8880	8880	8880	8880	0
120	20241120	182400	79187950	8880	8880	8880	8880	0
121	20241120	182300	79187950	8880	8880	8880	8880	0
122	20241120	182200	79187950	8880	8880	8880	8880	293
123	20241120	182100	79187950	8880	8880	8880	8880	0
124	20241120	182000	79187950	8880	8880	8880	8880	0
125	20241120	181900	79187950	8880	8880	8880	8880	0
126	20241120	181800	79187950	8880	8880	8880	8880	0
127	20241120	181700	79187950	8880	8880	8880	8880	0
128	20241120	181600	79187950	8880	8880	8880	8880	0
129	20241120	181500	79187950	8880	8880	8880	8880	0
130	20241120	181400	79187950	8880	8880	8880	8880	0
131	20241120	181300	79187950	8880	8880	8880	8880	0
132	20241120	181200	79187950	8880	8880	8880	8880	0
133	20241120	181100	79187950	8880	8880	8880	8880	0
134	20241120	181000	79187950	8880	8880	8880	8880	0
135	20241120	180900	79187950	8880	8880	8880	8880	0
136	20241120	180800	79187950	8880	8880	8880	8880	0
137	20241120	180700	79187950	8880	8880	8880	8880	0
138	20241120	180600	79187950	8880	8880	8880	8880	0
139	20241120	180500	79187950	8880	8880	8880	8880	0
140	20241120	180400	79187950	8880	8880	8880	8880	0
141	20241120	180300	79187950	8880	8880	8880	8880	0
142	20241120	180200	79187950	8880	8880	8880	8880	0
143	20241120	180100	79187950	8880	8880	8880	8880	0
144	20241120	180000	79187950	8880	8880	8880	8880	0
145	20241120	175900	79187950	8880	8880	8880	8880	0
146	20241120	175800	79187950	8880	8880	8880	8880	0
147	20241120	175700	79187950	8880	8880	8880	8880	0
148	20241120	175600	79187950	8880	8880	8880	8880	0
149	20241120	175500	79187950	8880	8880	8880	8880	0
150	20241120	175400	79187950	8880	8880	8880	8880	0
151	20241120	175300	79187950	8880	8880	8880	8880	0
152	20241120	175200	79187950	8880	8880	8880	8880	293
153	20241120	175100	79187950	8880	8880	8880	8880	0
154	20241120	175000	79187950	8880	8880	8880	8880	0
155	20241120	174900	79187950	8880	8880	8880	8880	0
156	20241120	174800	79187950	8880	8880	8880	8880	0
157	20241120	174700	79187950	8880	8880	8880	8880	0
158	20241120	174600	79187950	8880	8880	8880	8880	0
159	20241120	174500	79187950	8880	8880	8880	8880	0
160	20241120	174400	79187950	8880	8880	8880	8880	0
161	20241120	174300	79187950	8880	8880	8880	8880	0
162	20241120	174200	79187950	8880	8880	8880	8880	0
163	20241120	174100	79187950	8880	8880	8880	8880	0
164	20241120	174000	79187950	8880	8880	8880	8880	0
165	20241120	173900	79187950	8880	8880	8880	8880	0
166	20241120	173800	79187950	8880	8880	8880	8880	0
167	20241120	173700	79187950	8880	8880	8880	8880	0
168	20241120	173600	79187950	8880	8880	8880	8880	0
169	20241120	173500	79187950	8880	8880	8880	8880	0
170	20241120	173400	79187950	8880	8880	8880	8880	0
171	20241120	173300	79187950	8880	8880	8880	8880	0
172	20241120	173200	79187950	8880	8880	8880	8880	0
173	20241120	173100	79187950	8880	8880	8880	8880	0
174	20241120	173000	79187950	8880	8880	8880	8880	0
175	20241120	172900	79187950	8880	8880	8880	8880	0
176	20241120	172800	79187950	8880	8880	8880	8880	0
177	20241120	172700	79187950	8880	8880	8880	8880	0
178	20241120	172600	79187950	8880	8880	8880	8880	0
179	20241120	172500	79187950	8880	8880	8880	8880	0
180	20241120	172400	79187950	8880	8880	8880	8880	0
181	20241120	172300	79187950	8880	8880	8880	8880	0
182	20241120	172200	79187950	8880	8880	8880	8880	293
183	20241120	172100	79187950	8880	8880	8880	8880	0
184	20241120	172000	79187950	8880	8880	8880	8880	0
185	20241120	171900	79187950	8880	8880	8880	8880	0
186	20241120	171800	79187950	8880	8880	8880	8880	0
187	20241120	171700	79187950	8880	8880	8880	8880	0
188	20241120	171600	79187950	8880	8880	8880	8880	0
189	20241120	171500	79187950	8880	8880	8880	8880	0
190	20241120	171400	79187950	8880	8880	8880	8880	0
191	20241120	171300	79187950	8880	8880	8880	8880	0
192	20241120	171200	79187950	8880	8880	8880	8880	0
193	20241120	171100	79187950	8880	8880	8880	8880	0
194	20241120	171000	79187950	8880	8880	8880	8880	0
195	20241120	170900	79187950	8880	8880	8880	8880	0
196	20241120	170800	79187950	8880	8880	8880	8880	0
197	20241120	170700	79187950	8880	8880	8880	8880	0
198	20241120	170600	79187950	8880	8880	8880	8880	0
199	20241120	170500	79187950	8880	8880	8880	8880	0
200	20241120	170400	79187950	8880	8880	8880	8880	0
201	20241120	170300	79187950	8880	8880	8880	8880	0
202	20241120	170200	79187950	8880	8880	8880	8880	0
203	20241120	170100	79187950	8880	8880	8880	8880	0
204	20241120	170000	79187950	8880	8880	8880	8880	0
205	20241120	165900	79187950	8880	8880	8880	8880	0
206	20241120	165800	79187950	8880	8880	8880	8880	0
207	20241120	165700	79187950	8880	8880	8880	8880	0
208	20241120	165600	79187950	8880	8880	8880	8880	0
209	20241120	165500	79187950	8880	8880	8880	8880	0
210	20241120	165400	79187950	8880	8880	8880	8880	0
211	20241120	165300	79187950	8880	8880	8880	8880	0
212	20241120	165200	79187950	8880	8880	8880	8880	293
213	20241120	165100	79187950	8880	8880	8880	8880	0
214	20241120	165000	79187950	8880	8880	8880	8880	0
215	20241120	164900	79187950	8880	8880	8880	8880	0
216	20241120	164800	79187950	8880	8880	8880	8880	0
217	20241120	164700	79187950	8880	8880	8880	8880	0
218	20241120	164600	79187950	8880	8880	8880	8880	0
219	20241120	164500	79187950	8880	8880	8880	8880	0
220	20241120	164400	79187950	8880	8880	8880	8880	0
221	20241120	164300	79187950	8880	8880	8880	8880	0
222	20241120	164200	79187950	8880	8880	8880	8880	0
223	20241120	164100	79187950	8880	8880	8880	8880	0
224	20241120	164000	79187950	8880	8880	8880	8880	0
225	20241120	163900	79187950	8880	8880	8880	8880	0
226	20241120	163800	79187950	8880	8880	8880	8880	0
227	20241120	163700	79187950	8880	8880	8880	8880	0
228	20241120	163600	79187950	8880	8880	8880	8880	0
229	20241120	163500	79187950	8880	8880	8880	8880	0
230	20241120	163400	79187950	8880	8880	8880	8880	0
231	20241120	163300	79187950	8880	8880	8880	8880	0
232	20241120	163200	79187950	8880	8880	8880	8880	0
233	20241120	163100	79187950	8880	8880	8880	8880	0
234	20241120	163000	79187950	8880	8880	8880	8880	0
235	20241120	162900	79187950	8880	8880	8880	8880	0
236	20241120	162800	79187950	8880	8880	8880	8880	0
237	20241120	162700	79187950	8880	8880	8880	8880	0
238	20241120	162600	79187950	8880	8880	8880	8880	0
239	20241120	162500	79187950	8880	8880	8880	8880	0
240	20241120	162400	79187950	8880	8880	8880	8880	0
241	20241120	162300	79187950	8880	8880	8880	8880	0
242	20241120	162200	79187950	8880	8880	8880	8880	293
243	20241120	162100	79187950	8880	8880	8880	8880	0
244	20241120	162000	79187950	8880	8880	8880	8880	0
245	20241120	161900	79187950	8880	8880	8880	8880	0
246	20241120	161800	79187950	8880	8880	8880	8880	0
247	20241120	161700	79187950	8880	8880	8880	8880	0
248	20241120	161600	79187950	8880	8880	8880	8880	0
249	20241120	161500	79187950	8880	8880	8880	8880	0
250	20241120	161400	79187950	8880	8880	8880	8880	0
251	20241120	161300	79187950	8880	8880	8880	8880	0
252	20241120	161200	79187950	8880	8880	8880	8880	0
253	20241120	161100	79187950	8880	8880	8880	8880	0
254	20241120	161000	79187950	8880	8880	8880	8880	0
255	20241120	160900	79187950	8880	8880	8880	8880	0
256	20241120	160800	79187950	8880	8880	8880	8880	0
257	20241120	160700	79187950	8880	8880	8880	8880	0
258	20241120	160600	79187950	8880	8880	8880	8880	0
259	20241120	160500	79187950	8880	8880	8880	8880	0
260	20241120	160400	79187950	8880	8880	8880	8880	0
261	20241120	160300	79187950	8880	8880	8880	8880	0
262	20241120	160200	79187950	8880	8880	8880	8880	0
263	20241120	160100	79187950	8880	8880	8880	8880	0
264	20241120	160000	79187950	8880	8880	8880	8880	0
265	20241120	155900	79187950	8880	8880	8880	8880	0
266	20241120	155800	79187950	8880	8880	8880	8880	0
267	20241120	155700	79187950	8880	8880	8880	8880	0
268	20241120	155600	79187950	8880	8880	8880	8880	0
269	20241120	155500	79187950	8880	8880	8880	8880	0
270	20241120	155400	79187950	8880	8880	8880	8880	0
271	20241120	155300	79187950	8880	8880	8880	8880	0
272	20241120	155200	79187950	8880	8880	8880	8880	293
273	20241120	155100	79187950	8880	8880	8880	8880	0
274	20241120	155000	79187950	8880	8880	8880	8880	0
275	20241120	154900	79187950	8880	8880	8880	8880	0
276	20241120	154800	79187950	8880	8880	8880	8880	0
277	20241120	154700	79187950	8880	8880	8880	8880	0
278	20241120	154600	79187950	8880	8880	8880	8880	0
279	20241120	154500	79187950	8880	8880	8880	8880	0
280	20241120	154400	79187950	8880	8880	8880	8880	0
281	20241120	154300	79187950	8880	8880	8880	8880	0
282	20241120	154200	79187950	8880	8880	8880	8880	0
283	20241120	154100	79187950	8880	8880	8880	8880	0
284	20241120	154000	79187950	8880	8880	8880	8880	0
285	20241120	153900	79187950	8880	8880	8880	8880	0
286	20241120	153800	79187950	8880	8880	8880	8880	0
287	20241120	153700	79187950	8880	8880	8880	8880	0
288	20241120	153600	79187950	8880	8880	8880	8880	0
289	20241120	153500	79187950	8880	8880	8880	8880	0
290	20241120	153400	79187950	8880	8880	8880	8880	0
291	20241120	153300	79187950	8880	8880	8880	8880	0
292	20241120	153200	79187950	8880	8880	8880	8880	0
293	20241120	153100	79187950	8880	8880	8880	8880	0
294	20241120	153000	79187950	8880	8880	8880	8880	293
295	20241120	152900	76586110	8890	8890	8890	8890	0
296	20241120	152800	76586110	8890	8890	8890	8890	0
297	20241120	152700	76586110	8890	8890	8890	8890	0
298	20241120	152600	76586110	8890	8890	8890	8890	0
299	20241120	152500	76586110	8890	8890	8890	8890	0
300	20241120	152400	76586110	8890	8890	8890	8890	0
301	20241120	152300	76586110	8890	8890	8890	8890	0
302	20241120	152200	76586110	8890	8890	8890	8890	0
303	20241120	152100	76586110	8890	8890	8890	8890	0
304	20241120	152000	76586110	8890	8890	8890	8890	0
305	20241120	151900	76586110	8890	8910	8910	8890	21
306	20241120	151800	76399400	8880	8880	8880	8880	0
307	20241120	151700	76399400	8880	8880	8880	8880	0
308	20241120	151600	76399400	8880	8880	8880	8880	0
309	20241120	151500	76399400	8880	8880	8880	8880	11
310	20241120	151400	76301720	8870	8900	8900	8870	47
311	20241120	151300	75883630	8900	8900	8900	8900	2
312	20241120	151200	75865830	8900	8870	8900	8870	120
313	20241120	151100	74799190	8870	8870	8870	8870	10
314	20241120	151000	74710490	8870	8870	8870	8870	0
315	20241120	150900	74710490	8870	8870	8870	8870	10
316	20241120	150800	74621790	8870	8870	8870	8870	10
317	20241120	150700	74533090	8890	8890	8890	8890	57
318	20241120	150600	74026360	8890	8890	8890	8890	51
319	20241120	150500	73572970	8890	8890	8890	8890	0
320	20241120	150400	73572970	8890	8890	8890	8890	1
321	20241120	150300	73564080	8880	8870	8900	8870	179
322	20241120	150200	71973080	8870	8870	8870	8870	10
323	20241120	150100	71884380	8870	8870	8870	8870	0
324	20241120	150000	71884380	8870	8870	8870	8870	10
325	20241120	145900	71795680	8870	8870	8870	8870	10
326	20241120	145800	71706980	8900	8900	8900	8900	1
327	20241120	145700	71698080	8900	8870	8900	8870	11
328	20241120	145600	71600480	8870	8870	8870	8870	11
329	20241120	145500	71502910	8870	8870	8870	8870	0
330	20241120	145400	71502910	8870	8870	8870	8870	10
331	20241120	145300	71414210	8860	8860	8860	8860	125
332	20241120	145200	70306710	8860	8860	8860	8860	0
333	20241120	145100	70306710	8860	8860	8860	8860	61
334	20241120	145000	69766250	8860	8860	8860	8860	10
335	20241120	144900	69677650	8900	8900	8900	8900	0
336	20241120	144800	69677650	8900	8860	8900	8860	11
337	20241120	144700	69580150	8900	8860	8900	8860	192
338	20241120	144600	67878990	8860	8860	8860	8860	0
339	20241120	144500	67878990	8860	8860	8860	8860	10
340	20241120	144400	67790390	8900	8900	8900	8900	1
341	20241120	144300	67781490	8860	8860	8860	8860	0
342	20241120	144200	67781490	8860	8860	8860	8860	11
343	20241120	144100	67684030	8900	8900	8900	8900	1
344	20241120	144000	67675130	8860	8860	8860	8860	0
345	20241120	143900	67675130	8860	8860	8860	8860	10
346	20241120	143800	67586530	8900	8900	8900	8900	1
347	20241120	143700	67577630	8860	8860	8860	8860	0
348	20241120	143600	67577630	8860	8860	8860	8860	10
349	20241120	143500	67489030	8860	8860	8860	8860	20
350	20241120	143400	67311830	8860	8860	8860	8860	0
351	20241120	143300	67311830	8860	8860	8860	8860	10
352	20241120	143200	67223230	8860	8860	8860	8860	10
353	20241120	143100	67134630	8860	8860	8860	8860	0
354	20241120	143000	67134630	8860	8860	8860	8860	21
355	20241120	142900	66948570	8860	8860	8860	8860	0
356	20241120	142800	66948570	8860	8860	8860	8860	10
357	20241120	142700	66859970	8900	8900	8900	8900	1
358	20241120	142600	66851070	8900	8900	8900	8900	1
359	20241120	142500	66842170	8860	8860	8860	8860	10
360	20241120	142400	66753570	8860	8860	8860	8860	20
361	20241120	142300	66576370	8860	8860	8860	8860	0
362	20241120	142200	66576370	8860	8860	8860	8860	11
363	20241120	142100	66478910	8860	8870	8870	8860	10
364	20241120	142000	66390300	8860	8860	8860	8860	0
365	20241120	141900	66390300	8860	8860	8860	8860	10
366	20241120	141800	66301700	8900	8860	8900	8860	21
367	20241120	141700	66115600	8860	8860	8860	8860	0
368	20241120	141600	66115600	8860	8860	8860	8860	10
369	20241120	141500	66027000	8860	8860	8860	8860	20
370	20241120	141400	65849800	8860	8860	8860	8860	0
371	20241120	141300	65849800	8860	8860	8860	8860	10
372	20241120	141200	65761200	8860	8860	8860	8860	10
373	20241120	141100	65672600	8860	8860	8860	8860	0
374	20241120	141000	65672600	8860	8860	8860	8860	11
375	20241120	140900	65575140	8900	8900	8900	8900	0
376	20241120	140800	65575140	8900	8900	8900	8900	1
377	20241120	140700	65566240	8900	8860	8900	8860	11
378	20241120	140600	65468740	8900	8900	8900	8900	16
379	20241120	140500	65326340	8860	8860	8860	8860	0
380	20241120	140400	65326340	8860	8860	8860	8860	10
381	20241120	140300	65237740	8900	8860	8900	8860	11
382	20241120	140200	65140240	8860	8860	8860	8860	0
383	20241120	140100	65140240	8860	8860	8860	8860	108
384	20241120	140000	64183360	8860	8860	8860	8860	10
385	20241120	135900	64094760	8860	8860	8860	8860	0
386	20241120	135800	64094760	8860	8920	8920	8860	861
387	20241120	135700	56458090	8920	8870	8920	8870	47
388	20241120	135600	56041150	8870	8870	8870	8870	0
389	20241120	135500	56041150	8870	8870	8870	8870	10
390	20241120	135400	55952450	8880	8880	8880	8880	10
391	20241120	135300	55863650	8880	8880	8880	8880	0
392	20241120	135200	55863650	8880	8880	8880	8880	10
393	20241120	135100	55774850	8880	8880	8880	8880	11
394	20241120	135000	55677170	8880	8880	8880	8880	0
395	20241120	134900	55677170	8880	8920	8920	8880	12
396	20241120	134800	55570570	8880	8920	8920	8880	11
397	20241120	134700	55472850	8880	8880	8880	8880	0
398	20241120	134600	55472850	8880	8880	8920	8880	31
399	20241120	134500	55197530	8880	8880	8880	8880	0
400	20241120	134400	55197530	8880	8880	8880	8880	0
401	20241120	134300	55197530	8880	8880	8880	8880	20
402	20241120	134200	55019930	8880	8880	8880	8880	0
403	20241120	134100	55019930	8880	8880	8880	8880	11
404	20241120	134000	54922250	8880	8880	8880	8880	10
405	20241120	133900	54833450	8930	8930	8930	8930	0
406	20241120	133800	54833450	8930	8880	8930	8880	36
407	20241120	133700	54513670	8930	8880	8930	8880	11
408	20241120	133600	54415940	8930	8930	8930	8930	0
409	20241120	133500	54415940	8930	8880	8930	8880	11
410	20241120	133400	54318210	8880	8880	8880	8880	10
411	20241120	133300	54229410	8880	8880	8880	8880	0
412	20241120	133200	54229410	8880	8880	8880	8880	30
413	20241120	133100	53963010	8940	8940	8940	8940	118
414	20241120	133000	52908090	8940	8940	8940	8940	1
415	20241120	132900	52899150	8880	8880	8880	8880	11
416	20241120	132800	52801470	8940	8880	8940	8880	11
417	20241120	132700	52703730	8940	8940	8940	8940	1
418	20241120	132600	52694790	8940	8940	8940	8880	12
419	20241120	132500	52588110	8880	8880	8880	8880	20
420	20241120	132400	52410510	8880	8880	8880	8880	0
421	20241120	132300	52410510	8880	8880	8880	8880	10
422	20241120	132200	52321710	8880	8880	8880	8880	11
423	20241120	132100	52224030	8880	8880	8880	8880	0
424	20241120	132000	52224030	8880	8880	8880	8880	11
425	20241120	131900	52126350	8940	8940	8940	8940	0
426	20241120	131800	52126350	8940	8940	8940	8940	1
427	20241120	131700	52117410	8880	8940	8940	8880	15
428	20241120	131600	51983910	8940	8940	8940	8940	1
429	20241120	131500	51974970	8880	8880	8880	8880	0
430	20241120	131400	51974970	8880	8880	8880	8880	10
431	20241120	131300	51886170	8880	8880	8880	8880	10
432	20241120	131200	51797370	8880	8880	8880	8880	0
433	20241120	131100	51797370	8880	8880	8880	8880	70
434	20241120	131000	51175770	8880	8880	8880	8880	51
435	20241120	130900	50722890	8880	8880	8880	8880	0
436	20241120	130800	50722890	8880	8880	8880	8880	11
437	20241120	130700	50625210	8890	8880	8890	8880	21
438	20241120	130600	50438720	8880	8880	8880	8880	0
439	20241120	130500	50438720	8880	8880	8880	8880	10
440	20241120	130400	50349920	8880	8880	8880	8880	20
441	20241120	130300	50172320	8880	8880	8880	8880	0
442	20241120	130200	50172320	8880	8890	8890	8880	16
443	20241120	130100	50030180	8890	8890	8890	8890	0
444	20241120	130000	50030180	8890	8890	8890	8890	0
445	20241120	125900	50030180	8890	8890	8890	8890	11
446	20241120	125800	49932390	8900	8900	8900	8900	2
447	20241120	125700	49914590	8900	8890	8900	8890	41
448	20241120	125600	49550090	8890	8890	8890	8890	2
449	20241120	125500	49532310	8900	8890	8900	8890	80
450	20241120	125400	48820810	8890	8890	8890	8890	10
451	20241120	125300	48731910	8890	8890	8890	8890	14
452	20241120	125200	48607450	8890	8890	8890	8890	0
453	20241120	125100	48607450	8890	8890	8890	8890	10
454	20241120	125000	48518550	8890	8890	8890	8890	21
455	20241120	124900	48331860	8890	8890	8890	8890	0
456	20241120	124800	48331860	8890	8890	8890	8890	11
457	20241120	124700	48234070	8900	8900	8900	8900	1
458	20241120	124600	48225170	8900	8900	8900	8900	1
459	20241120	124500	48216270	8890	8890	8890	8890	10
460	20241120	124400	48127370	8900	8900	8900	8900	4
461	20241120	124300	48091770	8900	8900	8900	8900	0
462	20241120	124200	48091770	8900	8900	8900	8900	10
463	20241120	124100	48002770	8950	8950	8950	8910	3
464	20241120	124000	47975960	8900	8900	8900	8900	0
465	20241120	123900	47975960	8900	8890	8900	8890	34
466	20241120	123800	47673470	8900	8890	8900	8890	21
467	20241120	123700	47486770	8890	8890	8890	8890	0
468	20241120	123600	47486770	8890	8890	8890	8890	10
469	20241120	123500	47397870	8890	8890	8890	8890	10
470	20241120	123400	47308970	8890	8890	8890	8890	0
471	20241120	123300	47308970	8890	8890	8890	8890	10
472	20241120	123200	47220070	8890	8890	8890	8890	10
473	20241120	123100	47131170	8890	8890	8890	8890	0
474	20241120	123000	47131170	8890	8890	8890	8890	10
475	20241120	122900	47042270	8950	8950	8950	8950	0
476	20241120	122800	47042270	8950	8950	8950	8950	1
477	20241120	122700	47033320	8950	8890	8950	8890	51
478	20241120	122600	46579870	8890	8890	8890	8890	4
479	20241120	122500	46544310	8880	8880	8880	8880	0
480	20241120	122400	46544310	8880	8880	8880	8880	10
481	20241120	122300	46455510	8890	8890	8890	8890	0
482	20241120	122200	46455510	8890	8890	8890	8890	11
483	20241120	122100	46357720	8890	8890	8890	8890	22
484	20241120	122000	46162140	8890	8890	8890	8890	0
485	20241120	121900	46162140	8890	8890	8890	8890	0
486	20241120	121800	46162140	8890	8890	8900	8890	32
487	20241120	121700	45877650	8890	8890	8890	8890	0
488	20241120	121600	45877650	8890	8890	8890	8890	0
489	20241120	121500	45877650	8890	8890	8900	8890	53
490	20241120	121400	45406150	8890	8890	8890	8890	0
491	20241120	121300	45406150	8890	8890	8890	8890	0
492	20241120	121200	45406150	8890	8890	8890	8890	12
493	20241120	121100	45299470	8900	8900	8900	8900	0
494	20241120	121000	45299470	8900	8900	8900	8900	8
495	20241120	120900	45228270	8970	8970	8970	8970	0
496	20241120	120800	45228270	8970	8970	8970	8970	0
497	20241120	120700	45228270	8970	8890	8980	8890	84
498	20241120	120600	44477900	8940	8940	8940	8940	1
499	20241120	120500	44468960	8890	8890	8890	8890	0
500	20241120	120400	44468960	8890	8890	8890	8890	10
501	20241120	120300	44380060	8940	8940	8940	8940	0
502	20241120	120200	44380060	8940	8940	8940	8940	0
503	20241120	120100	44380060	8940	8890	8940	8890	11
504	20241120	120000	44282220	8940	8940	8940	8940	0
505	20241120	115900	44282220	8940	8940	8940	8940	0
506	20241120	115800	44282220	8940	8880	8940	8880	13
507	20241120	115700	44166660	8880	8880	8880	8880	20
508	20241120	115600	43989060	8870	8870	8870	8870	0
509	20241120	115500	43989060	8870	8870	8870	8870	10
510	20241120	115400	43900360	8870	8870	8870	8870	20
511	20241120	115300	43722960	8870	8870	8870	8870	0
512	20241120	115200	43722960	8870	8870	8870	8870	10
513	20241120	115100	43634260	8870	8870	8870	8870	11
514	20241120	115000	43536690	8870	8870	8870	8870	0
515	20241120	114900	43536690	8870	8870	8870	8870	20
516	20241120	114800	43359290	8910	8910	8910	8910	2
517	20241120	114700	43341470	8910	8910	8910	8910	1
518	20241120	114600	43332560	8870	8910	8910	8870	12
519	20241120	114500	43226080	8910	8910	8910	8910	1
520	20241120	114400	43217170	8870	8870	8870	8870	0
521	20241120	114300	43217170	8870	8870	8870	8870	30
522	20241120	114200	42951070	8870	8870	8870	8870	0
523	20241120	114100	42951070	8870	8870	8870	8870	0
524	20241120	114000	42951070	8870	8870	8870	8870	10
525	20241120	113900	42862370	8910	8910	8910	8910	0
526	20241120	113800	42862370	8910	8910	8910	8910	1
527	20241120	113700	42853460	8870	8870	8870	8870	21
528	20241120	113600	42667190	8870	8870	8870	8870	0
529	20241120	113500	42667190	8870	8870	8870	8870	0
530	20241120	113400	42667190	8870	8870	8870	8870	10
531	20241120	113300	42578490	8910	8910	8910	8910	0
532	20241120	113200	42578490	8910	8910	8910	8910	70
533	20241120	113100	41954790	8870	8910	8910	8870	110
534	20241120	113000	40975090	8870	8870	8870	8870	0
535	20241120	112900	40975090	8870	8870	8870	8870	0
536	20241120	112800	40975090	8870	8870	8870	8870	20
537	20241120	112700	40797690	8910	8910	8910	8910	2
538	20241120	112600	40779870	8870	8870	8870	8870	0
539	20241120	112500	40779870	8870	8870	8870	8870	31
540	20241120	112400	40504900	8870	8870	8870	8870	0
541	20241120	112300	40504900	8870	8870	8870	8870	10
542	20241120	112200	40416200	8870	8870	8870	8870	11
543	20241120	112100	40318630	8870	8870	8870	8870	0
544	20241120	112000	40318630	8870	8870	8870	8870	10
545	20241120	111900	40229930	8910	8910	8910	8910	0
546	20241120	111800	40229930	8910	8910	8910	8910	1
547	20241120	111700	40221020	8850	8850	8850	8850	11
548	20241120	111600	40123670	8910	8910	8910	8910	1
549	20241120	111500	40114760	8850	8850	8850	8850	0
550	20241120	111400	40114760	8850	8850	8850	8850	20
551	20241120	111300	39937760	8850	8850	8850	8850	0
552	20241120	111200	39937760	8850	8850	8850	8850	0
553	20241120	111100	39937760	8850	8850	8850	8850	20
554	20241120	111000	39760760	8850	8850	8850	8850	0
555	20241120	110900	39760760	8850	8850	8850	8850	0
556	20241120	110800	39760760	8850	8850	8850	8850	20
557	20241120	110700	39583760	8850	8850	8850	8850	0
558	20241120	110600	39583760	8850	8850	8850	8850	0
559	20241120	110500	39583760	8850	8850	8850	8850	64
560	20241120	110400	39017360	8850	8850	8850	8850	0
561	20241120	110300	39017360	8850	8850	8850	8850	0
562	20241120	110200	39017360	8850	8850	8850	8850	31
563	20241120	110100	38743010	8850	8850	8850	8850	0
564	20241120	110000	38743010	8850	8850	8850	8850	0
565	20241120	105900	38743010	8850	8850	8850	8850	20
566	20241120	105800	38566010	8850	8850	8850	8850	0
567	20241120	105700	38566010	8850	8850	8850	8850	0
568	20241120	105600	38566010	8850	8850	8850	8850	18
569	20241120	105500	38406710	8860	8860	8860	8860	0
570	20241120	105400	38406710	8860	8850	8860	8850	71
571	20241120	105300	37777750	8870	8870	8870	8870	3
572	20241120	105200	37751140	8890	8890	8890	8890	22
573	20241120	105100	37555560	8870	8870	8870	8870	1
574	20241120	105000	37546690	8860	8870	8870	8860	48
575	20241120	104900	37121320	8870	8870	8870	8870	0
576	20241120	104800	37121320	8870	8880	8880	8870	24
577	20241120	104700	36908240	8880	8890	8890	8880	22
578	20241120	104600	36712870	8900	8900	8900	8900	0
579	20241120	104500	36712870	8900	8900	8900	8900	51
580	20241120	104400	36258970	8900	8900	8900	8900	54
581	20241120	104300	35778370	8900	8900	8900	8900	207
582	20241120	104200	33936070	8900	8900	8900	8900	0
583	20241120	104100	33936070	8900	8900	8900	8900	20
584	20241120	104000	33758070	8900	8900	8900	8900	0
585	20241120	103900	33758070	8900	8900	8900	8900	20
586	20241120	103800	33580070	8900	8900	8900	8900	0
587	20241120	103700	33580070	8900	8900	8900	8900	0
588	20241120	103600	33580070	8900	8900	8900	8900	21
589	20241120	103500	33393170	8900	8900	8900	8900	0
590	20241120	103400	33393170	8900	8900	8900	8900	0
591	20241120	103300	33393170	8900	8900	8900	8900	20
592	20241120	103200	33215170	8900	8900	8900	8900	0
593	20241120	103100	33215170	8900	8900	8900	8900	0
594	20241120	103000	33215170	8900	8900	8900	8900	20
595	20241120	102900	33037170	8900	8900	8900	8900	0
596	20241120	102800	33037170	8900	8900	8900	8900	26
597	20241120	102700	32805770	8900	8900	8900	8900	20
598	20241120	102600	32627770	8900	8900	8900	8900	10
599	20241120	102500	32538770	8900	8900	8900	8900	0
600	20241120	102400	32538770	8900	8900	8900	8900	37
601	20241120	102300	32209470	8900	8900	8900	8900	0
602	20241120	102200	32209470	8900	8900	8900	8900	0
603	20241120	102100	32209470	8900	8900	8900	8900	0
604	20241120	102000	32209470	8900	8900	8900	8900	0
605	20241120	101900	32209470	8900	8900	8900	8900	0
606	20241120	101800	32209470	8900	8900	8900	8900	0
607	20241120	101700	32209470	8900	8900	8900	8900	0
608	20241120	101600	32209470	8900	8900	8900	8900	15
609	20241120	101500	32075970	8900	8900	8900	8900	0
610	20241120	101400	32075970	8900	8900	8900	8900	0
611	20241120	101300	32075970	8900	8900	8900	8900	0
612	20241120	101200	32075970	8900	8900	8900	8900	0
613	20241120	101100	32075970	8900	8900	8900	8900	0
614	20241120	101000	32075970	8900	8900	8900	8900	0
615	20241120	100900	32075970	8900	8900	8900	8900	700
616	20241120	100800	25845970	8910	8910	8910	8910	0
617	20241120	100700	25845970	8910	8910	8910	8910	0
618	20241120	100600	25845970	8910	8910	8910	8910	58
619	20241120	100500	25329190	8910	8910	8910	8910	0
620	20241120	100400	25329190	8910	8910	8910	8910	5
621	20241120	100300	25284640	8890	8890	8890	8890	0
622	20241120	100200	25284640	8890	8890	8890	8890	0
623	20241120	100100	25284640	8890	8890	8890	8890	0
624	20241120	100000	25284640	8890	8890	8890	8890	0
625	20241120	095900	25284640	8890	8890	8890	8890	0
626	20241120	095800	25284640	8890	8890	8890	8890	0
627	20241120	095700	25284640	8890	8890	8890	8890	0
628	20241120	095600	25284640	8890	8880	8890	8880	209
629	20241120	095500	23428620	8880	8880	8880	8880	0
630	20241120	095400	23428620	8880	8880	8880	8880	0
631	20241120	095300	23428620	8880	8840	8880	8840	367
632	20241120	095200	20183140	8880	8880	8880	8880	0
633	20241120	095100	20183140	8880	8880	8880	8880	0
634	20241120	095000	20183140	8880	8880	8880	8880	0
635	20241120	094900	20183140	8880	8880	8880	8880	0
636	20241120	094800	20183140	8880	8880	8880	8880	0
637	20241120	094700	20183140	8880	8880	8880	8880	0
638	20241120	094600	20183140	8880	8880	8880	8880	59
639	20241120	094500	19659220	8880	8880	8880	8880	0
640	20241120	094400	19659220	8880	8880	8880	8880	1
641	20241120	094300	19650340	8880	8880	8880	8880	1
642	20241120	094200	19641460	8870	8870	8870	8870	0
643	20241120	094100	19641460	8870	8870	8870	8870	1
644	20241120	094000	19632590	8870	8870	8870	8870	0
645	20241120	093900	19632590	8870	8870	8870	8870	130
646	20241120	093800	18479490	8870	8870	8870	8870	0
647	20241120	093700	18479490	8870	8870	8870	8870	0
648	20241120	093600	18479490	8870	8870	8870	8870	1
649	20241120	093500	18470620	8870	8870	8870	8870	1
650	20241120	093400	18461750	8870	8870	8870	8870	0
651	20241120	093300	18461750	8870	8870	8870	8870	5
652	20241120	093200	18417400	8870	8830	8870	8830	25
653	20241120	093100	18196570	8880	8880	8880	8880	2
654	20241120	093000	18178810	8850	8850	8850	8850	21
655	20241120	092900	17992960	8860	8870	8870	8860	204
656	20241120	092800	16185320	8860	8860	8860	8860	0
657	20241120	092700	16185320	8860	8860	8860	8860	0
658	20241120	092600	16185320	8860	8920	8920	8860	26
659	20241120	092500	15954690	8860	8860	8860	8860	0
660	20241120	092400	15954690	8860	8860	8860	8860	0
661	20241120	092300	15954690	8860	8860	8860	8860	0
662	20241120	092200	15954690	8860	8860	8860	8860	0
663	20241120	092100	15954690	8860	8880	8880	8860	343
664	20241120	092000	12915430	8940	8940	8940	8940	0
665	20241120	091900	12915430	8940	8940	8940	8940	2
666	20241120	091800	12897550	8910	8910	8910	8910	0
667	20241120	091700	12897550	8910	8910	8910	8910	2
668	20241120	091600	12879730	8970	8970	8970	8970	6
669	20241120	091500	12825910	9000	9000	9000	9000	0
670	20241120	091400	12825910	9000	9000	9000	9000	0
671	20241120	091300	12825910	9000	8910	9000	8910	265
672	20241120	091200	10464580	8910	8910	8910	8910	2
673	20241120	091100	10446760	8860	8860	8860	8860	0
674	20241120	091000	10446760	8860	8860	8860	8860	0
675	20241120	090900	10446760	8860	8860	8860	8860	0
676	20241120	090800	10446760	8860	8910	8910	8860	69
677	20241120	090700	9832920	8910	8910	8910	8910	0
678	20241120	090600	9832920	8910	8910	8910	8910	0
679	20241120	090500	9832920	8910	8910	8910	8910	0
680	20241120	090400	9832920	8910	8910	8910	8910	24
681	20241120	090300	9619080	8900	8900	8900	8900	177
682	20241120	090200	8043780	9060	9060	9060	9060	0
683	20241120	090100	8043780	9060	9060	9060	9060	0
684	20241120	090000	8043780	9060	8810	9060	8810	913