KissMeData/092870/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200000	877041990	9860	9860	9860	9860	1161
3	20241120	195900	877041990	9860	9860	9860	9860	0
4	20241120	195800	877041990	9860	9860	9860	9860	0
5	20241120	195700	877041990	9860	9860	9860	9860	0
6	20241120	195600	877041990	9860	9860	9860	9860	0
7	20241120	195500	877041990	9860	9860	9860	9860	0
8	20241120	195400	877041990	9860	9860	9860	9860	0
9	20241120	195300	877041990	9860	9860	9860	9860	0
10	20241120	195200	877041990	9860	9860	9860	9860	0
11	20241120	195100	877041990	9860	9860	9860	9860	0
12	20241120	195000	877041990	9860	9860	9860	9860	0
13	20241120	194900	877041990	9860	9860	9860	9860	0
14	20241120	194800	877041990	9860	9860	9860	9860	0
15	20241120	194700	877041990	9860	9860	9860	9860	0
16	20241120	194600	877041990	9860	9860	9860	9860	0
17	20241120	194500	877041990	9860	9860	9860	9860	0
18	20241120	194400	877041990	9860	9860	9860	9860	0
19	20241120	194300	877041990	9860	9860	9860	9860	0
20	20241120	194200	877041990	9860	9860	9860	9860	0
21	20241120	194100	877041990	9860	9860	9860	9860	0
22	20241120	194000	877041990	9860	9860	9860	9860	0
23	20241120	193900	877041990	9860	9860	9860	9860	0
24	20241120	193800	877041990	9860	9860	9860	9860	0
25	20241120	193700	877041990	9860	9860	9860	9860	0
26	20241120	193600	877041990	9860	9860	9860	9860	0
27	20241120	193500	877041990	9860	9860	9860	9860	0
28	20241120	193400	877041990	9860	9860	9860	9860	0
29	20241120	193300	877041990	9860	9860	9860	9860	0
30	20241120	193200	877041990	9860	9860	9860	9860	0
31	20241120	193100	877041990	9860	9860	9860	9860	0
32	20241120	193000	877041990	9860	9860	9860	9860	1161
33	20241120	192900	877041990	9860	9860	9860	9860	0
34	20241120	192800	877041990	9860	9860	9860	9860	0
35	20241120	192700	877041990	9860	9860	9860	9860	0
36	20241120	192600	877041990	9860	9860	9860	9860	0
37	20241120	192500	877041990	9860	9860	9860	9860	0
38	20241120	192400	877041990	9860	9860	9860	9860	0
39	20241120	192300	877041990	9860	9860	9860	9860	0
40	20241120	192200	877041990	9860	9860	9860	9860	0
41	20241120	192100	877041990	9860	9860	9860	9860	0
42	20241120	192000	877041990	9860	9860	9860	9860	0
43	20241120	191900	877041990	9860	9860	9860	9860	0
44	20241120	191800	877041990	9860	9860	9860	9860	0
45	20241120	191700	877041990	9860	9860	9860	9860	0
46	20241120	191600	877041990	9860	9860	9860	9860	0
47	20241120	191500	877041990	9860	9860	9860	9860	0
48	20241120	191400	877041990	9860	9860	9860	9860	0
49	20241120	191300	877041990	9860	9860	9860	9860	0
50	20241120	191200	877041990	9860	9860	9860	9860	0
51	20241120	191100	877041990	9860	9860	9860	9860	0
52	20241120	191000	877041990	9860	9860	9860	9860	0
53	20241120	190900	877041990	9860	9860	9860	9860	0
54	20241120	190800	877041990	9860	9860	9860	9860	0
55	20241120	190700	877041990	9860	9860	9860	9860	0
56	20241120	190600	877041990	9860	9860	9860	9860	0
57	20241120	190500	877041990	9860	9860	9860	9860	0
58	20241120	190400	877041990	9860	9860	9860	9860	0
59	20241120	190300	877041990	9860	9860	9860	9860	0
60	20241120	190200	877041990	9860	9860	9860	9860	0
61	20241120	190100	877041990	9860	9860	9860	9860	0
62	20241120	190000	877041990	9860	9860	9860	9860	1161
63	20241120	185900	877041990	9860	9860	9860	9860	0
64	20241120	185800	877041990	9860	9860	9860	9860	0
65	20241120	185700	877041990	9860	9860	9860	9860	0
66	20241120	185600	877041990	9860	9860	9860	9860	0
67	20241120	185500	877041990	9860	9860	9860	9860	0
68	20241120	185400	877041990	9860	9860	9860	9860	0
69	20241120	185300	877041990	9860	9860	9860	9860	0
70	20241120	185200	877041990	9860	9860	9860	9860	0
71	20241120	185100	877041990	9860	9860	9860	9860	0
72	20241120	185000	877041990	9860	9860	9860	9860	0
73	20241120	184900	877041990	9860	9860	9860	9860	0
74	20241120	184800	877041990	9860	9860	9860	9860	0
75	20241120	184700	877041990	9860	9860	9860	9860	0
76	20241120	184600	877041990	9860	9860	9860	9860	0
77	20241120	184500	877041990	9860	9860	9860	9860	0
78	20241120	184400	877041990	9860	9860	9860	9860	0
79	20241120	184300	877041990	9860	9860	9860	9860	0
80	20241120	184200	877041990	9860	9860	9860	9860	0
81	20241120	184100	877041990	9860	9860	9860	9860	0
82	20241120	184000	877041990	9860	9860	9860	9860	0
83	20241120	183900	877041990	9860	9860	9860	9860	0
84	20241120	183800	877041990	9860	9860	9860	9860	0
85	20241120	183700	877041990	9860	9860	9860	9860	0
86	20241120	183600	877041990	9860	9860	9860	9860	0
87	20241120	183500	877041990	9860	9860	9860	9860	0
88	20241120	183400	877041990	9860	9860	9860	9860	0
89	20241120	183300	877041990	9860	9860	9860	9860	0
90	20241120	183200	877041990	9860	9860	9860	9860	0
91	20241120	183100	877041990	9860	9860	9860	9860	0
92	20241120	183000	877041990	9860	9860	9860	9860	1161
93	20241120	182900	877041990	9860	9860	9860	9860	0
94	20241120	182800	877041990	9860	9860	9860	9860	0
95	20241120	182700	877041990	9860	9860	9860	9860	0
96	20241120	182600	877041990	9860	9860	9860	9860	0
97	20241120	182500	877041990	9860	9860	9860	9860	0
98	20241120	182400	877041990	9860	9860	9860	9860	0
99	20241120	182300	877041990	9860	9860	9860	9860	0
100	20241120	182200	877041990	9860	9860	9860	9860	0
101	20241120	182100	877041990	9860	9860	9860	9860	0
102	20241120	182000	877041990	9860	9860	9860	9860	0
103	20241120	181900	877041990	9860	9860	9860	9860	0
104	20241120	181800	877041990	9860	9860	9860	9860	0
105	20241120	181700	877041990	9860	9860	9860	9860	0
106	20241120	181600	877041990	9860	9860	9860	9860	0
107	20241120	181500	877041990	9860	9860	9860	9860	0
108	20241120	181400	877041990	9860	9860	9860	9860	0
109	20241120	181300	877041990	9860	9860	9860	9860	0
110	20241120	181200	877041990	9860	9860	9860	9860	0
111	20241120	181100	877041990	9860	9860	9860	9860	0
112	20241120	181000	877041990	9860	9860	9860	9860	0
113	20241120	180900	877041990	9860	9860	9860	9860	0
114	20241120	180800	877041990	9860	9860	9860	9860	0
115	20241120	180700	877041990	9860	9860	9860	9860	0
116	20241120	180600	877041990	9860	9860	9860	9860	0
117	20241120	180500	877041990	9860	9860	9860	9860	0
118	20241120	180400	877041990	9860	9860	9860	9860	0
119	20241120	180300	877041990	9860	9860	9860	9860	0
120	20241120	180200	877041990	9860	9860	9860	9860	0
121	20241120	180100	877041990	9860	9860	9860	9860	0
122	20241120	180000	877041990	9860	9860	9860	9860	1161
123	20241120	175900	877041990	9860	9860	9860	9860	0
124	20241120	175800	877041990	9860	9860	9860	9860	0
125	20241120	175700	877041990	9860	9860	9860	9860	0
126	20241120	175600	877041990	9860	9860	9860	9860	0
127	20241120	175500	877041990	9860	9860	9860	9860	0
128	20241120	175400	877041990	9860	9860	9860	9860	0
129	20241120	175300	877041990	9860	9860	9860	9860	0
130	20241120	175200	877041990	9860	9860	9860	9860	0
131	20241120	175100	877041990	9860	9860	9860	9860	0
132	20241120	175000	877041990	9860	9860	9860	9860	0
133	20241120	174900	877041990	9860	9860	9860	9860	0
134	20241120	174800	877041990	9860	9860	9860	9860	0
135	20241120	174700	877041990	9860	9860	9860	9860	0
136	20241120	174600	877041990	9860	9860	9860	9860	0
137	20241120	174500	877041990	9860	9860	9860	9860	0
138	20241120	174400	877041990	9860	9860	9860	9860	0
139	20241120	174300	877041990	9860	9860	9860	9860	0
140	20241120	174200	877041990	9860	9860	9860	9860	0
141	20241120	174100	877041990	9860	9860	9860	9860	0
142	20241120	174000	877041990	9860	9860	9860	9860	0
143	20241120	173900	877041990	9860	9860	9860	9860	0
144	20241120	173800	877041990	9860	9860	9860	9860	0
145	20241120	173700	877041990	9860	9860	9860	9860	0
146	20241120	173600	877041990	9860	9860	9860	9860	0
147	20241120	173500	877041990	9860	9860	9860	9860	0
148	20241120	173400	877041990	9860	9860	9860	9860	0
149	20241120	173300	877041990	9860	9860	9860	9860	0
150	20241120	173200	877041990	9860	9860	9860	9860	0
151	20241120	173100	877041990	9860	9860	9860	9860	0
152	20241120	173000	877041990	9860	9860	9860	9860	1161
153	20241120	172900	877041990	9860	9860	9860	9860	0
154	20241120	172800	877041990	9860	9860	9860	9860	0
155	20241120	172700	877041990	9860	9860	9860	9860	0
156	20241120	172600	877041990	9860	9860	9860	9860	0
157	20241120	172500	877041990	9860	9860	9860	9860	0
158	20241120	172400	877041990	9860	9860	9860	9860	0
159	20241120	172300	877041990	9860	9860	9860	9860	0
160	20241120	172200	877041990	9860	9860	9860	9860	0
161	20241120	172100	877041990	9860	9860	9860	9860	0
162	20241120	172000	877041990	9860	9860	9860	9860	0
163	20241120	171900	877041990	9860	9860	9860	9860	0
164	20241120	171800	877041990	9860	9860	9860	9860	0
165	20241120	171700	877041990	9860	9860	9860	9860	0
166	20241120	171600	877041990	9860	9860	9860	9860	0
167	20241120	171500	877041990	9860	9860	9860	9860	0
168	20241120	171400	877041990	9860	9860	9860	9860	0
169	20241120	171300	877041990	9860	9860	9860	9860	0
170	20241120	171200	877041990	9860	9860	9860	9860	0
171	20241120	171100	877041990	9860	9860	9860	9860	0
172	20241120	171000	877041990	9860	9860	9860	9860	0
173	20241120	170900	877041990	9860	9860	9860	9860	0
174	20241120	170800	877041990	9860	9860	9860	9860	0
175	20241120	170700	877041990	9860	9860	9860	9860	0
176	20241120	170600	877041990	9860	9860	9860	9860	0
177	20241120	170500	877041990	9860	9860	9860	9860	0
178	20241120	170400	877041990	9860	9860	9860	9860	0
179	20241120	170300	877041990	9860	9860	9860	9860	0
180	20241120	170200	877041990	9860	9860	9860	9860	0
181	20241120	170100	877041990	9860	9860	9860	9860	0
182	20241120	170000	877041990	9860	9860	9860	9860	1161
183	20241120	165900	877041990	9860	9860	9860	9860	0
184	20241120	165800	877041990	9860	9860	9860	9860	0
185	20241120	165700	877041990	9860	9860	9860	9860	0
186	20241120	165600	877041990	9860	9860	9860	9860	0
187	20241120	165500	877041990	9860	9860	9860	9860	0
188	20241120	165400	877041990	9860	9860	9860	9860	0
189	20241120	165300	877041990	9860	9860	9860	9860	0
190	20241120	165200	877041990	9860	9860	9860	9860	0
191	20241120	165100	877041990	9860	9860	9860	9860	0
192	20241120	165000	877041990	9860	9860	9860	9860	0
193	20241120	164900	877041990	9860	9860	9860	9860	0
194	20241120	164800	877041990	9860	9860	9860	9860	0
195	20241120	164700	877041990	9860	9860	9860	9860	0
196	20241120	164600	877041990	9860	9860	9860	9860	0
197	20241120	164500	877041990	9860	9860	9860	9860	0
198	20241120	164400	877041990	9860	9860	9860	9860	0
199	20241120	164300	877041990	9860	9860	9860	9860	0
200	20241120	164200	877041990	9860	9860	9860	9860	0
201	20241120	164100	877041990	9860	9860	9860	9860	0
202	20241120	164000	877041990	9860	9860	9860	9860	0
203	20241120	163900	877041990	9860	9860	9860	9860	0
204	20241120	163800	877041990	9860	9860	9860	9860	0
205	20241120	163700	877041990	9860	9860	9860	9860	0
206	20241120	163600	877041990	9860	9860	9860	9860	0
207	20241120	163500	877041990	9860	9860	9860	9860	0
208	20241120	163400	877041990	9860	9860	9860	9860	0
209	20241120	163300	877041990	9860	9860	9860	9860	0
210	20241120	163200	877041990	9860	9860	9860	9860	0
211	20241120	163100	877041990	9860	9860	9860	9860	0
212	20241120	163000	877041990	9860	9860	9860	9860	1161
213	20241120	162900	877041990	9860	9860	9860	9860	0
214	20241120	162800	877041990	9860	9860	9860	9860	0
215	20241120	162700	877041990	9860	9860	9860	9860	0
216	20241120	162600	877041990	9860	9860	9860	9860	0
217	20241120	162500	877041990	9860	9860	9860	9860	0
218	20241120	162400	877041990	9860	9860	9860	9860	0
219	20241120	162300	877041990	9860	9860	9860	9860	0
220	20241120	162200	877041990	9860	9860	9860	9860	0
221	20241120	162100	877041990	9860	9860	9860	9860	0
222	20241120	162000	877041990	9860	9860	9860	9860	0
223	20241120	161900	877041990	9860	9860	9860	9860	0
224	20241120	161800	877041990	9860	9860	9860	9860	0
225	20241120	161700	877041990	9860	9860	9860	9860	0
226	20241120	161600	877041990	9860	9860	9860	9860	0
227	20241120	161500	877041990	9860	9860	9860	9860	0
228	20241120	161400	877041990	9860	9860	9860	9860	0
229	20241120	161300	877041990	9860	9860	9860	9860	0
230	20241120	161200	877041990	9860	9860	9860	9860	0
231	20241120	161100	877041990	9860	9860	9860	9860	0
232	20241120	161000	877041990	9860	9860	9860	9860	0
233	20241120	160900	877041990	9860	9860	9860	9860	0
234	20241120	160800	877041990	9860	9860	9860	9860	0
235	20241120	160700	877041990	9860	9860	9860	9860	0
236	20241120	160600	877041990	9860	9860	9860	9860	0
237	20241120	160500	877041990	9860	9860	9860	9860	0
238	20241120	160400	877041990	9860	9860	9860	9860	0
239	20241120	160300	877041990	9860	9860	9860	9860	0
240	20241120	160200	877041990	9860	9860	9860	9860	0
241	20241120	160100	877041990	9860	9860	9860	9860	0
242	20241120	160000	877041990	9860	9860	9860	9860	1161
243	20241120	155900	877041990	9860	9860	9860	9860	0
244	20241120	155800	877041990	9860	9860	9860	9860	0
245	20241120	155700	877041990	9860	9860	9860	9860	0
246	20241120	155600	877041990	9860	9860	9860	9860	0
247	20241120	155500	877041990	9860	9860	9860	9860	0
248	20241120	155400	877041990	9860	9860	9860	9860	0
249	20241120	155300	877041990	9860	9860	9860	9860	0
250	20241120	155200	877041990	9860	9860	9860	9860	0
251	20241120	155100	877041990	9860	9860	9860	9860	0
252	20241120	155000	877041990	9860	9860	9860	9860	0
253	20241120	154900	877041990	9860	9860	9860	9860	0
254	20241120	154800	877041990	9860	9860	9860	9860	0
255	20241120	154700	877041990	9860	9860	9860	9860	0
256	20241120	154600	877041990	9860	9860	9860	9860	0
257	20241120	154500	877041990	9860	9860	9860	9860	0
258	20241120	154400	877041990	9860	9860	9860	9860	0
259	20241120	154300	877041990	9860	9860	9860	9860	0
260	20241120	154200	877041990	9860	9860	9860	9860	0
261	20241120	154100	877041990	9860	9860	9860	9860	0
262	20241120	154000	877041990	9860	9860	9860	9860	0
263	20241120	153900	877041990	9860	9860	9860	9860	0
264	20241120	153800	877041990	9860	9860	9860	9860	0
265	20241120	153700	877041990	9860	9860	9860	9860	0
266	20241120	153600	877041990	9860	9860	9860	9860	0
267	20241120	153500	877041990	9860	9860	9860	9860	0
268	20241120	153400	877041990	9860	9860	9860	9860	0
269	20241120	153300	877041990	9860	9860	9860	9860	0
270	20241120	153200	877041990	9860	9860	9860	9860	0
271	20241120	153100	877041990	9860	9860	9860	9860	0
272	20241120	153000	877041990	9860	9860	9860	9860	2322
273	20241120	152900	865594530	9860	9860	9860	9860	0
274	20241120	152800	865594530	9860	9860	9860	9860	0
275	20241120	152700	865594530	9860	9860	9860	9860	0
276	20241120	152600	865594530	9860	9860	9860	9860	0
277	20241120	152500	865594530	9860	9860	9860	9860	0
278	20241120	152400	865594530	9860	9860	9860	9860	0
279	20241120	152300	865594530	9860	9860	9860	9860	0
280	20241120	152200	865594530	9860	9860	9860	9860	0
281	20241120	152100	865594530	9860	9860	9860	9860	0
282	20241120	152000	865594530	9860	9860	9860	9860	0
283	20241120	151900	865594530	9860	9840	9900	9840	125
284	20241120	151800	864359190	9840	9850	9850	9840	1478
285	20241120	151700	849811260	9850	9860	9860	9850	242
286	20241120	151600	847425250	9860	9860	9870	9860	644
287	20241120	151500	841074960	9860	9860	9860	9860	147
288	20241120	151400	839625540	9860	9860	9860	9860	60
289	20241120	151300	839033940	9860	9860	9870	9860	28
290	20241120	151200	838757810	9860	9860	9860	9860	21
291	20241120	151100	838550750	9860	9860	9860	9860	15
292	20241120	151000	838402850	9850	9860	9860	9850	241
293	20241120	150900	836027790	9860	9860	9860	9850	59
294	20241120	150800	835446170	9860	9860	9860	9860	1
295	20241120	150700	835436310	9850	9850	9850	9850	21
296	20241120	150600	835229460	9850	9850	9850	9850	12
297	20241120	150500	835111260	9860	9850	9860	9850	223
298	20241120	150400	832914670	9850	9850	9850	9850	55
299	20241120	150300	832372920	9860	9850	9860	9850	30
300	20241120	150200	832077240	9840	9850	9850	9840	743
301	20241120	150100	824760740	9860	9850	9860	9850	22
302	20241120	150000	824544030	9850	9860	9860	9850	286
303	20241120	145900	821725650	9870	9870	9870	9870	64
304	20241120	145800	821093970	9870	9870	9870	9870	28
305	20241120	145700	820817610	9880	9880	9880	9870	20
306	20241120	145600	820620130	9870	9870	9870	9870	62
307	20241120	145500	820008190	9870	9870	9870	9870	31
308	20241120	145400	819702220	9870	9870	9870	9870	26
309	20241120	145300	819445600	9870	9870	9880	9870	129
310	20241120	145200	818172270	9870	9870	9870	9870	133
311	20241120	145100	816859560	9870	9870	9870	9870	345
312	20241120	145000	813454410	9870	9880	9880	9870	128
313	20241120	144900	812190940	9880	9880	9880	9880	463
314	20241120	144800	807616500	9880	9880	9890	9880	31
315	20241120	144700	807310120	9880	9880	9880	9880	2
316	20241120	144600	807290360	9890	9890	9890	9890	155
317	20241120	144500	805757410	9910	9910	9910	9910	4
318	20241120	144400	805717770	9910	9900	9910	9890	70
319	20241120	144300	805024930	9890	9890	9890	9890	12
320	20241120	144200	804906250	9890	9890	9890	9890	283
321	20241120	144100	802107380	9900	9900	9900	9900	5
322	20241120	144000	802057880	9910	9890	9910	9890	233
323	20241120	143900	799750460	9900	9890	9900	9890	13
324	20241120	143800	799621880	9890	9890	9890	9890	24
325	20241120	143700	799384520	9890	9890	9890	9890	13
326	20241120	143600	799255950	9900	9900	9900	9900	98
327	20241120	143500	798285750	9890	9900	9900	9890	421
328	20241120	143400	794118050	9910	9910	9910	9910	0
329	20241120	143300	794118050	9910	9910	9910	9910	24
330	20241120	143200	793880210	9910	9910	9910	9910	12
331	20241120	143100	793761290	9920	9910	9920	9910	126
332	20241120	143000	792512530	9910	9910	9940	9910	1033
333	20241120	142900	782275450	9930	9930	9930	9920	19
334	20241120	142800	782086900	9920	9920	9930	9920	48
335	20241120	142700	781610730	9920	9910	9920	9910	14
336	20241120	142600	781471970	9920	9920	9920	9910	25
337	20241120	142500	781224090	9910	9910	9910	9910	13
338	20241120	142400	781095260	9910	9910	9910	9910	54
339	20241120	142300	780560120	9910	9910	9910	9910	12
340	20241120	142200	780441200	9910	9910	9910	9910	14
341	20241120	142100	780302460	9910	9910	9910	9910	0
342	20241120	142000	780302460	9910	9920	9920	9910	13
343	20241120	141900	780173620	9910	9920	9920	9910	24
344	20241120	141800	779935670	9910	9910	9910	9910	13
345	20241120	141700	779806840	9910	9910	9910	9910	12
346	20241120	141600	779687920	9910	9910	9910	9910	71
347	20241120	141500	778984310	9910	9910	9910	9910	17
348	20241120	141400	778815840	9910	9910	9910	9910	502
349	20241120	141300	773841020	9910	9920	9920	9910	119
350	20241120	141200	772661670	9910	9920	9920	9910	21
351	20241120	141100	772453550	9930	9930	9940	9920	226
352	20241120	141000	770211520	9920	9930	9930	9920	813
353	20241120	140900	762141680	9940	9940	9940	9940	78
354	20241120	140800	761366360	9940	9930	9940	9930	22
355	20241120	140700	761147800	9930	9930	9940	9920	39
356	20241120	140600	760760650	9930	9930	9930	9930	13
357	20241120	140500	760631560	9930	9930	9930	9930	23
358	20241120	140400	760403170	9930	9940	9940	9930	155
359	20241120	140300	758863900	9940	9940	9940	9940	53
360	20241120	140200	758337080	9940	9940	9950	9940	15
361	20241120	140100	758187970	9940	9950	9950	9940	88
362	20241120	140000	757313200	9950	9950	9950	9950	1
363	20241120	135900	757303250	9960	9940	9960	9940	82
364	20241120	135800	756487470	9940	9940	9940	9940	73
365	20241120	135700	755761850	9960	9960	9960	9960	9
366	20241120	135600	755672210	9970	9940	9980	9940	84
367	20241120	135500	754836480	9970	9930	9970	9930	98
368	20241120	135400	753862560	9930	9930	9930	9930	22
369	20241120	135300	753644100	9930	9930	9930	9930	31
370	20241120	135200	753336270	9930	9930	9930	9930	113
371	20241120	135100	752214180	9930	9930	9930	9930	21
372	20241120	135000	752005650	9940	9940	9940	9940	10
373	20241120	134900	751906250	9940	9950	9950	9940	35
374	20241120	134800	751558310	9940	9950	9960	9940	267
375	20241120	134700	748904280	9970	9930	9980	9930	94
376	20241120	134600	747969750	9920	9920	9920	9920	103
377	20241120	134500	746947990	9920	9940	9940	9920	943
378	20241120	134400	737586670	9950	9920	9950	9910	462
379	20241120	134300	733002400	9930	9940	9940	9910	1018
380	20241120	134200	722910440	9950	9950	9950	9940	3
381	20241120	134100	722880600	9960	9960	9960	9960	7
382	20241120	134000	722810880	9980	9930	9980	9930	1217
383	20241120	133900	710681700	9930	9950	9950	9920	1046
384	20241120	133800	700294440	9950	9950	9950	9950	13
385	20241120	133700	700165090	9950	9960	9960	9950	15
386	20241120	133600	700015820	9960	9960	9960	9960	1
387	20241120	133500	700005860	9970	9950	9970	9950	115
388	20241120	133400	698859670	9950	9940	9950	9940	187
389	20241120	133300	696999270	9950	9950	9950	9950	151
390	20241120	133200	695496820	9950	9950	9950	9950	13
391	20241120	133100	695367470	9960	9960	9960	9960	1
392	20241120	133000	695357510	9970	9950	9970	9950	149
393	20241120	132900	693873590	9970	9940	9970	9930	1003
394	20241120	132800	683899280	9950	9930	9960	9930	1458
395	20241120	132700	669407030	9950	9950	9950	9940	59
396	20241120	132600	668820110	9950	9940	9950	9940	72
397	20241120	132500	668103720	9940	9950	9950	9940	501
398	20241120	132400	663123770	9950	9950	9950	9950	0
399	20241120	132300	663123770	9950	9950	9950	9950	0
400	20241120	132200	663123770	9950	9950	9960	9950	15
401	20241120	132100	662974510	9950	9950	9950	9950	21
402	20241120	132000	662765560	9950	9950	9950	9950	90
403	20241120	131900	661870060	9950	9950	9950	9950	0
404	20241120	131800	661870060	9950	9950	9950	9950	0
405	20241120	131700	661870060	9950	9960	9960	9950	6
406	20241120	131600	661810310	9960	9960	9960	9960	1
407	20241120	131500	661800350	9960	9960	9960	9960	0
408	20241120	131400	661800350	9960	9960	9960	9960	0
409	20241120	131300	661800350	9960	9960	9960	9950	405
410	20241120	131200	657769550	9970	9970	9970	9970	0
411	20241120	131100	657769550	9970	9970	9970	9970	50
412	20241120	131000	657271050	9970	9980	9980	9970	12
413	20241120	130900	657151400	9970	9960	9980	9960	20
414	20241120	130800	656952100	9950	9950	9950	9950	0
415	20241120	130700	656952100	9950	9950	9950	9950	100
416	20241120	130600	655957100	9950	9950	9950	9950	0
417	20241120	130500	655957100	9950	9950	9950	9950	0
418	20241120	130400	655957100	9950	9960	9960	9950	64
419	20241120	130300	655320290	9960	9970	9980	9960	351
420	20241120	130200	651824300	9980	9970	9980	9970	23
421	20241120	130100	651594980	9980	9980	9980	9980	66
422	20241120	130000	650936300	9980	9980	9980	9980	0
423	20241120	125900	650936300	9980	9970	9980	9970	2
424	20241120	125800	650916350	9980	9970	9980	9970	22
425	20241120	125700	650697000	9970	9970	9970	9970	0
426	20241120	125600	650697000	9970	9970	9970	9970	1
427	20241120	125500	650687030	9980	9970	9980	9970	65
428	20241120	125400	650038950	9960	9960	9960	9960	11
429	20241120	125300	649929390	9960	9960	9960	9960	0
430	20241120	125200	649929390	9960	9960	9980	9960	24
431	20241120	125100	649690290	9980	9960	9990	9940	653
432	20241120	125000	643193010	9960	9960	9960	9960	0
433	20241120	124900	643193010	9960	9960	9960	9960	0
434	20241120	124800	643193010	9960	9970	9970	9960	160
435	20241120	124700	641598810	9960	9960	9970	9960	125
436	20241120	124600	640353300	9970	9970	9970	9970	154
437	20241120	124500	638817920	9980	9990	9990	9980	301
438	20241120	124400	635813440	9990	10000	10000	9980	6
439	20241120	124300	635753510	10000	9990	10000	9970	183
440	20241120	124200	633928370	9990	10010	10010	9990	283
441	20241120	124100	631098500	10010	10020	10020	10010	63
442	20241120	124000	630467810	10030	10030	10030	10030	0
443	20241120	123900	630467810	10030	10030	10030	10030	11
444	20241120	123800	630357480	10030	10020	10030	10020	300
445	20241120	123700	627350480	10020	10020	10020	10020	1
446	20241120	123600	627340460	10030	10030	10030	10030	0
447	20241120	123500	627340460	10030	10030	10030	10030	100
448	20241120	123400	626337460	10030	10030	10030	10030	0
449	20241120	123300	626337460	10030	10030	10030	10030	0
450	20241120	123200	626337460	10030	10030	10030	10030	0
451	20241120	123100	626337460	10030	10020	10030	10020	21
452	20241120	123000	626126840	10020	10030	10030	10020	280
453	20241120	122900	623320180	10030	10040	10040	10030	291
454	20241120	122800	620400660	10040	10050	10050	10040	3
455	20241120	122700	620370520	10040	10050	10050	10040	101
456	20241120	122600	619355480	10060	10050	10060	10050	96
457	20241120	122500	618390670	10040	10040	10040	10040	92
458	20241120	122400	617466990	10040	10040	10040	10040	22
459	20241120	122300	617246110	10040	10040	10050	10030	221
460	20241120	122200	615027740	10050	10060	10070	10030	1763
461	20241120	122100	597298600	10060	10040	10060	10040	989
462	20241120	122000	587358610	10040	10040	10060	10030	372
463	20241120	121900	583623240	10050	10030	10050	10030	417
464	20241120	121800	579435420	10030	10030	10030	10020	555
465	20241120	121700	573868840	10020	10010	10020	10010	466
466	20241120	121600	569201590	10010	9970	10010	9970	304
467	20241120	121500	566161570	9990	10000	10000	9960	442
468	20241120	121400	561749250	10000	10000	10000	10000	20
469	20241120	121300	561549250	10000	10000	10000	10000	2
470	20241120	121200	561529250	10000	10000	10000	10000	14
471	20241120	121100	561389250	10010	10000	10010	10000	92
472	20241120	121000	560468830	10000	10000	10000	10000	150
473	20241120	120900	558968830	10000	10000	10000	10000	0
474	20241120	120800	558968830	10000	10000	10000	10000	297
475	20241120	120700	555998830	9990	9990	10000	9980	202
476	20241120	120600	553979370	10000	10000	10000	10000	11
477	20241120	120500	553869370	10000	9990	10000	9990	134
478	20241120	120400	552530570	9990	9990	9990	9990	63
479	20241120	120300	551901200	9980	9980	9980	9980	0
480	20241120	120200	551901200	9980	9980	9990	9970	134
481	20241120	120100	550564480	9990	9990	9990	9990	0
482	20241120	120000	550564480	9990	9990	9990	9990	0
483	20241120	115900	550564480	9990	9990	9990	9990	0
484	20241120	115800	550564480	9990	9990	9990	9990	0
485	20241120	115700	550564480	9990	9960	9990	9960	871
486	20241120	115600	541885740	9960	9960	9960	9950	8
487	20241120	115500	541806080	9940	9940	9940	9940	21
488	20241120	115400	541597340	9940	9940	9940	9940	210
489	20241120	115300	539509940	9960	9950	9960	9940	192
490	20241120	115200	537601420	9960	9960	9960	9960	0
491	20241120	115100	537601420	9960	9960	9960	9960	0
492	20241120	115000	537601420	9960	9960	9960	9960	0
493	20241120	114900	537601420	9960	9950	9960	9950	108
494	20241120	114800	536525820	9950	9950	9950	9950	0
495	20241120	114700	536525820	9950	9950	9950	9950	418
496	20241120	114600	532366720	9960	9960	9960	9960	0
497	20241120	114500	532366720	9960	9960	9960	9960	1
498	20241120	114400	532356760	9960	9960	9960	9960	1
499	20241120	114300	532346800	9950	9950	9950	9950	0
500	20241120	114200	532346800	9950	9950	9950	9950	20
501	20241120	114100	532147800	9960	9960	9960	9960	0
502	20241120	114000	532147800	9960	9960	9960	9960	94
503	20241120	113900	531211560	9960	9960	9960	9960	59
504	20241120	113800	530623920	9950	9960	9960	9950	179
505	20241120	113700	528841260	9960	9960	9960	9960	50
506	20241120	113600	528343260	9980	9990	9990	9980	1016
507	20241120	113500	518197440	10000	10000	10000	10000	258
508	20241120	113400	515617440	10000	9990	10000	9990	486
509	20241120	113300	510761790	9990	9980	9990	9980	202
510	20241120	113200	508745810	9990	9950	9990	9950	762
511	20241120	113100	501141650	9940	9940	9940	9940	0
512	20241120	113000	501141650	9940	9940	9940	9940	0
513	20241120	112900	501141650	9940	9940	9940	9930	121
514	20241120	112800	499939100	9940	9940	9940	9940	93
515	20241120	112700	499014680	9940	9910	9980	9910	1645
516	20241120	112600	482659130	9930	9900	9930	9890	76
517	20241120	112500	481905830	9880	9880	9880	9880	6
518	20241120	112400	481846550	9870	9870	9870	9870	0
519	20241120	112300	481846550	9870	9870	9870	9870	40
520	20241120	112200	481451750	9870	9900	9900	9870	1509
521	20241120	112100	466539670	9900	9910	9920	9900	130
522	20241120	112000	465251650	9930	9910	9930	9910	404
523	20241120	111900	461243990	9920	9920	9930	9910	213
524	20241120	111800	459131120	9930	9920	9930	9920	123
525	20241120	111700	457909940	9920	9910	9930	9900	66
526	20241120	111600	457255780	9930	9900	9930	9900	102
527	20241120	111500	456244630	9920	9880	9920	9880	51
528	20241120	111400	455739140	9870	9870	9870	9870	0
529	20241120	111300	455739140	9870	9870	9870	9870	36
530	20241120	111200	455383820	9870	9890	9890	9870	90
531	20241120	111100	454493880	9910	9910	9910	9910	0
532	20241120	111000	454493880	9910	9890	9910	9890	22
533	20241120	110900	454276280	9890	9880	9890	9870	49
534	20241120	110800	453792160	9880	9900	9910	9880	355
535	20241120	110700	450275200	9910	9890	9910	9890	52
536	20241120	110600	449759920	9910	9890	9910	9890	33
537	20241120	110500	449433100	9910	9890	9910	9890	501
538	20241120	110400	444473770	9880	9890	9890	9880	51
539	20241120	110300	443969390	9890	9890	9890	9890	0
540	20241120	110200	443969390	9890	9890	9890	9870	7
541	20241120	110100	443900180	9900	9890	9900	9890	19
542	20241120	110000	443712150	9900	9870	9900	9870	191
543	20241120	105900	441826950	9870	9870	9870	9870	68
544	20241120	105800	441155790	9870	9870	9870	9870	5
545	20241120	105700	441106440	9860	9860	9860	9860	20
546	20241120	105600	440909240	9860	9900	9900	9860	136
547	20241120	105500	439566680	9900	9890	9900	9890	151
548	20241120	105400	438071790	9900	9890	9900	9890	107
549	20241120	105300	437012530	9900	9880	9900	9880	250
550	20241120	105200	434542510	9880	9890	9890	9880	160
551	20241120	105100	432961120	9890	9890	9890	9890	13
552	20241120	105000	432832550	9910	9910	9910	9910	0
553	20241120	104900	432832550	9910	9900	9910	9900	46
554	20241120	104800	432376920	9910	9910	9910	9910	63
555	20241120	104700	431752590	9920	9900	9920	9900	81
556	20241120	104600	430950270	9910	9910	9920	9910	58
557	20241120	104500	430375460	9900	9890	9920	9890	38
558	20241120	104400	429999590	9890	9920	9920	9890	941
559	20241120	104300	420683290	9910	9910	9910	9910	0
560	20241120	104200	420683290	9910	9920	9920	9910	88
561	20241120	104100	419810410	9930	9920	9940	9920	223
562	20241120	104000	417596670	9920	9890	9920	9890	553
563	20241120	103900	412121210	9900	9900	9900	9890	74
564	20241120	103800	411388670	9900	9900	9900	9900	2
565	20241120	103700	411368870	9900	9910	9910	9900	173
566	20241120	103600	409654830	9910	9910	9920	9910	334
567	20241120	103500	406344870	9910	9910	9920	9910	45
568	20241120	103400	405898560	9910	9920	9920	9910	3
569	20241120	103300	405868810	9930	9920	9940	9920	71
570	20241120	103200	405164270	9920	9910	9920	9910	579
571	20241120	103100	399425660	9900	9900	9900	9900	0
572	20241120	103000	399425660	9900	9900	9900	9900	14
573	20241120	102900	399287060	9910	9900	9910	9900	428
574	20241120	102800	395049820	9900	9900	9900	9900	0
575	20241120	102700	395049820	9900	9890	9900	9890	323
576	20241120	102600	391855340	9890	9890	9890	9890	1
577	20241120	102500	391845450	9890	9890	9890	9890	0
578	20241120	102400	391845450	9890	9880	9890	9880	282
579	20241120	102300	389057560	9880	9880	9880	9880	10
580	20241120	102200	388958760	9880	9850	9880	9850	1204
581	20241120	102100	377097910	9840	9840	9840	9840	1031
582	20241120	102000	366952870	9840	9840	9840	9840	3
583	20241120	101900	366923350	9850	9850	9850	9850	0
584	20241120	101800	366923350	9850	9830	9850	9830	562
585	20241120	101700	361390020	9830	9830	9830	9830	67
586	20241120	101600	360731410	9840	9840	9840	9840	0
587	20241120	101500	360731410	9840	9850	9850	9840	1705
588	20241120	101400	343952790	9850	9850	9850	9850	15
589	20241120	101300	343805040	9850	9860	9860	9850	55
590	20241120	101200	343262750	9860	9860	9860	9860	167
591	20241120	101100	341616130	9860	9840	9860	9840	716
592	20241120	101000	334566800	9840	9840	9840	9840	0
593	20241120	100900	334566800	9840	9830	9840	9830	585
594	20241120	100800	328815210	9840	9840	9840	9840	85
595	20241120	100700	327978810	9840	9830	9840	9830	176
596	20241120	100600	326248710	9830	9820	9830	9820	551
597	20241120	100500	320836470	9820	9820	9820	9820	1
598	20241120	100400	320826650	9820	9820	9820	9820	0
599	20241120	100300	320826650	9820	9810	9820	9810	25
600	20241120	100200	320581370	9810	9810	9810	9810	0
601	20241120	100100	320581370	9810	9810	9820	9810	3
602	20241120	100000	320551930	9810	9810	9810	9810	0
603	20241120	095900	320551930	9810	9810	9810	9810	10
604	20241120	095800	320453830	9810	9810	9820	9810	62
605	20241120	095700	319845360	9820	9820	9820	9820	2
606	20241120	095600	319825720	9830	9810	9840	9810	182
607	20241120	095500	318038820	9810	9810	9810	9810	0
608	20241120	095400	318038820	9810	9800	9810	9800	184
609	20241120	095300	316233790	9810	9810	9810	9810	0
610	20241120	095200	316233790	9810	9770	9810	9770	1136
611	20241120	095100	305121630	9780	9780	9780	9770	299
612	20241120	095000	302199410	9790	9790	9790	9780	733
613	20241120	094900	295030460	9800	9800	9800	9790	238
614	20241120	094800	292700410	9810	9800	9810	9800	216
615	20241120	094700	290582620	9800	9790	9810	9780	1082
616	20241120	094600	279990890	9800	9800	9800	9800	385
617	20241120	094500	276217890	9800	9800	9800	9800	11
618	20241120	094400	276110090	9800	9810	9810	9800	1004
619	20241120	094300	266260870	9810	9810	9810	9810	2
620	20241120	094200	266241250	9810	9850	9850	9780	1530
621	20241120	094100	251233930	9820	9790	9820	9790	858
622	20241120	094000	242824430	9780	9790	9790	9780	3
623	20241120	093900	242795070	9790	9780	9790	9780	6
624	20241120	093800	242736360	9780	9780	9790	9780	72
625	20241120	093700	242031990	9780	9780	9780	9780	138
626	20241120	093600	240682350	9780	9790	9790	9780	119
627	20241120	093500	239518450	9790	9790	9790	9790	107
628	20241120	093400	238470920	9790	9790	9790	9790	2
629	20241120	093300	238451340	9780	9780	9800	9780	135
630	20241120	093200	237129680	9800	9810	9810	9760	1365
631	20241120	093100	223778470	9810	9820	9820	9810	55
632	20241120	093000	223238440	9810	9810	9810	9810	128
633	20241120	092900	221982760	9810	9800	9810	9790	90
634	20241120	092800	221100140	9800	9800	9810	9790	669
635	20241120	092700	214545140	9810	9830	9830	9810	329
636	20241120	092600	211317030	9830	9830	9830	9830	23
637	20241120	092500	211090940	9830	9830	9830	9810	357
638	20241120	092400	207586960	9830	9860	9870	9830	752
639	20241120	092300	200181520	9870	9860	9870	9860	398
640	20241120	092200	196257170	9860	9860	9860	9860	127
641	20241120	092100	195004950	9860	9870	9870	9860	97
642	20241120	092000	194048520	9880	9860	9880	9860	201
643	20241120	091900	192064740	9860	9870	9870	9860	539
644	20241120	091800	186744950	9870	9890	9890	9870	2025
645	20241120	091700	166739000	9890	9910	9930	9880	765
646	20241120	091600	159165630	9930	9900	9930	9900	167
647	20241120	091500	157512300	9900	9970	9980	9900	6537
648	20241120	091400	92616260	9980	10000	10010	9980	632
649	20241120	091300	86304310	10010	10000	10010	9990	641
650	20241120	091200	79899300	10000	9990	10000	9990	465
651	20241120	091100	75251560	9980	9950	9980	9950	323
652	20241120	091000	72034020	9950	9960	9970	9950	673
653	20241120	090900	65336280	9960	9960	9960	9960	111
654	20241120	090800	64230720	9960	10010	10010	9960	744
655	20241120	090700	56805130	10000	10010	10010	10000	37
656	20241120	090600	56434770	10010	9980	10010	9980	78
657	20241120	090500	55656030	9980	9980	9980	9980	139
658	20241120	090400	54268810	9990	10020	10020	9990	1470
659	20241120	090300	39557210	10030	10010	10040	10010	1535
660	20241120	090200	24167870	10010	9970	10020	9970	83
661	20241120	090100	23340270	9970	10060	10060	9970	1629
662	20241120	090000	7044020	10060	10050	10060	10030	701