KissMeData/049720/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192900	285084980	9980	9980	9980	9980	1085
3	20241120	192800	285084980	9980	9980	9980	9980	0
4	20241120	192700	285084980	9980	9980	9980	9980	0
5	20241120	192600	285084980	9980	9980	9980	9980	0
6	20241120	192500	285084980	9980	9980	9980	9980	0
7	20241120	192400	285084980	9980	9980	9980	9980	0
8	20241120	192300	285084980	9980	9980	9980	9980	0
9	20241120	192200	285084980	9980	9980	9980	9980	0
10	20241120	192100	285084980	9980	9980	9980	9980	0
11	20241120	192000	285084980	9980	9980	9980	9980	0
12	20241120	191900	285084980	9980	9980	9980	9980	0
13	20241120	191800	285084980	9980	9980	9980	9980	0
14	20241120	191700	285084980	9980	9980	9980	9980	0
15	20241120	191600	285084980	9980	9980	9980	9980	0
16	20241120	191500	285084980	9980	9980	9980	9980	0
17	20241120	191400	285084980	9980	9980	9980	9980	0
18	20241120	191300	285084980	9980	9980	9980	9980	0
19	20241120	191200	285084980	9980	9980	9980	9980	0
20	20241120	191100	285084980	9980	9980	9980	9980	0
21	20241120	191000	285084980	9980	9980	9980	9980	0
22	20241120	190900	285084980	9980	9980	9980	9980	0
23	20241120	190800	285084980	9980	9980	9980	9980	0
24	20241120	190700	285084980	9980	9980	9980	9980	0
25	20241120	190600	285084980	9980	9980	9980	9980	0
26	20241120	190500	285084980	9980	9980	9980	9980	0
27	20241120	190400	285084980	9980	9980	9980	9980	0
28	20241120	190300	285084980	9980	9980	9980	9980	0
29	20241120	190200	285084980	9980	9980	9980	9980	0
30	20241120	190100	285084980	9980	9980	9980	9980	0
31	20241120	190000	285084980	9980	9980	9980	9980	0
32	20241120	185900	285084980	9980	9980	9980	9980	1085
33	20241120	185800	285084980	9980	9980	9980	9980	0
34	20241120	185700	285084980	9980	9980	9980	9980	0
35	20241120	185600	285084980	9980	9980	9980	9980	0
36	20241120	185500	285084980	9980	9980	9980	9980	0
37	20241120	185400	285084980	9980	9980	9980	9980	0
38	20241120	185300	285084980	9980	9980	9980	9980	0
39	20241120	185200	285084980	9980	9980	9980	9980	0
40	20241120	185100	285084980	9980	9980	9980	9980	0
41	20241120	185000	285084980	9980	9980	9980	9980	0
42	20241120	184900	285084980	9980	9980	9980	9980	0
43	20241120	184800	285084980	9980	9980	9980	9980	0
44	20241120	184700	285084980	9980	9980	9980	9980	0
45	20241120	184600	285084980	9980	9980	9980	9980	0
46	20241120	184500	285084980	9980	9980	9980	9980	0
47	20241120	184400	285084980	9980	9980	9980	9980	0
48	20241120	184300	285084980	9980	9980	9980	9980	0
49	20241120	184200	285084980	9980	9980	9980	9980	0
50	20241120	184100	285084980	9980	9980	9980	9980	0
51	20241120	184000	285084980	9980	9980	9980	9980	0
52	20241120	183900	285084980	9980	9980	9980	9980	0
53	20241120	183800	285084980	9980	9980	9980	9980	0
54	20241120	183700	285084980	9980	9980	9980	9980	0
55	20241120	183600	285084980	9980	9980	9980	9980	0
56	20241120	183500	285084980	9980	9980	9980	9980	0
57	20241120	183400	285084980	9980	9980	9980	9980	0
58	20241120	183300	285084980	9980	9980	9980	9980	0
59	20241120	183200	285084980	9980	9980	9980	9980	0
60	20241120	183100	285084980	9980	9980	9980	9980	0
61	20241120	183000	285084980	9980	9980	9980	9980	0
62	20241120	182900	285084980	9980	9980	9980	9980	1085
63	20241120	182800	285084980	9980	9980	9980	9980	0
64	20241120	182700	285084980	9980	9980	9980	9980	0
65	20241120	182600	285084980	9980	9980	9980	9980	0
66	20241120	182500	285084980	9980	9980	9980	9980	0
67	20241120	182400	285084980	9980	9980	9980	9980	0
68	20241120	182300	285084980	9980	9980	9980	9980	0
69	20241120	182200	285084980	9980	9980	9980	9980	0
70	20241120	182100	285084980	9980	9980	9980	9980	0
71	20241120	182000	285084980	9980	9980	9980	9980	0
72	20241120	181900	285084980	9980	9980	9980	9980	0
73	20241120	181800	285084980	9980	9980	9980	9980	0
74	20241120	181700	285084980	9980	9980	9980	9980	0
75	20241120	181600	285084980	9980	9980	9980	9980	0
76	20241120	181500	285084980	9980	9980	9980	9980	0
77	20241120	181400	285084980	9980	9980	9980	9980	0
78	20241120	181300	285084980	9980	9980	9980	9980	0
79	20241120	181200	285084980	9980	9980	9980	9980	0
80	20241120	181100	285084980	9980	9980	9980	9980	0
81	20241120	181000	285084980	9980	9980	9980	9980	0
82	20241120	180900	285084980	9980	9980	9980	9980	0
83	20241120	180800	285084980	9980	9980	9980	9980	0
84	20241120	180700	285084980	9980	9980	9980	9980	0
85	20241120	180600	285084980	9980	9980	9980	9980	0
86	20241120	180500	285084980	9980	9980	9980	9980	0
87	20241120	180400	285084980	9980	9980	9980	9980	0
88	20241120	180300	285084980	9980	9980	9980	9980	0
89	20241120	180200	285084980	9980	9980	9980	9980	0
90	20241120	180100	285084980	9980	9980	9980	9980	0
91	20241120	180000	285084980	9980	9980	9980	9980	0
92	20241120	175900	285084980	9980	9980	9980	9980	1085
93	20241120	175800	285084980	9980	9980	9980	9980	0
94	20241120	175700	285084980	9980	9980	9980	9980	0
95	20241120	175600	285084980	9980	9980	9980	9980	0
96	20241120	175500	285084980	9980	9980	9980	9980	0
97	20241120	175400	285084980	9980	9980	9980	9980	0
98	20241120	175300	285084980	9980	9980	9980	9980	0
99	20241120	175200	285084980	9980	9980	9980	9980	0
100	20241120	175100	285084980	9980	9980	9980	9980	0
101	20241120	175000	285084980	9980	9980	9980	9980	0
102	20241120	174900	285084980	9980	9980	9980	9980	0
103	20241120	174800	285084980	9980	9980	9980	9980	0
104	20241120	174700	285084980	9980	9980	9980	9980	0
105	20241120	174600	285084980	9980	9980	9980	9980	0
106	20241120	174500	285084980	9980	9980	9980	9980	0
107	20241120	174400	285084980	9980	9980	9980	9980	0
108	20241120	174300	285084980	9980	9980	9980	9980	0
109	20241120	174200	285084980	9980	9980	9980	9980	0
110	20241120	174100	285084980	9980	9980	9980	9980	0
111	20241120	174000	285084980	9980	9980	9980	9980	0
112	20241120	173900	285084980	9980	9980	9980	9980	0
113	20241120	173800	285084980	9980	9980	9980	9980	0
114	20241120	173700	285084980	9980	9980	9980	9980	0
115	20241120	173600	285084980	9980	9980	9980	9980	0
116	20241120	173500	285084980	9980	9980	9980	9980	0
117	20241120	173400	285084980	9980	9980	9980	9980	0
118	20241120	173300	285084980	9980	9980	9980	9980	0
119	20241120	173200	285084980	9980	9980	9980	9980	0
120	20241120	173100	285084980	9980	9980	9980	9980	0
121	20241120	173000	285084980	9980	9980	9980	9980	0
122	20241120	172900	285084980	9980	9980	9980	9980	1085
123	20241120	172800	285084980	9980	9980	9980	9980	0
124	20241120	172700	285084980	9980	9980	9980	9980	0
125	20241120	172600	285084980	9980	9980	9980	9980	0
126	20241120	172500	285084980	9980	9980	9980	9980	0
127	20241120	172400	285084980	9980	9980	9980	9980	0
128	20241120	172300	285084980	9980	9980	9980	9980	0
129	20241120	172200	285084980	9980	9980	9980	9980	0
130	20241120	172100	285084980	9980	9980	9980	9980	0
131	20241120	172000	285084980	9980	9980	9980	9980	0
132	20241120	171900	285084980	9980	9980	9980	9980	0
133	20241120	171800	285084980	9980	9980	9980	9980	0
134	20241120	171700	285084980	9980	9980	9980	9980	0
135	20241120	171600	285084980	9980	9980	9980	9980	0
136	20241120	171500	285084980	9980	9980	9980	9980	0
137	20241120	171400	285084980	9980	9980	9980	9980	0
138	20241120	171300	285084980	9980	9980	9980	9980	0
139	20241120	171200	285084980	9980	9980	9980	9980	0
140	20241120	171100	285084980	9980	9980	9980	9980	0
141	20241120	171000	285084980	9980	9980	9980	9980	0
142	20241120	170900	285084980	9980	9980	9980	9980	0
143	20241120	170800	285084980	9980	9980	9980	9980	0
144	20241120	170700	285084980	9980	9980	9980	9980	0
145	20241120	170600	285084980	9980	9980	9980	9980	0
146	20241120	170500	285084980	9980	9980	9980	9980	0
147	20241120	170400	285084980	9980	9980	9980	9980	0
148	20241120	170300	285084980	9980	9980	9980	9980	0
149	20241120	170200	285084980	9980	9980	9980	9980	0
150	20241120	170100	285084980	9980	9980	9980	9980	0
151	20241120	170000	285084980	9980	9980	9980	9980	0
152	20241120	165900	285084980	9980	9980	9980	9980	1085
153	20241120	165800	285084980	9980	9980	9980	9980	0
154	20241120	165700	285084980	9980	9980	9980	9980	0
155	20241120	165600	285084980	9980	9980	9980	9980	0
156	20241120	165500	285084980	9980	9980	9980	9980	0
157	20241120	165400	285084980	9980	9980	9980	9980	0
158	20241120	165300	285084980	9980	9980	9980	9980	0
159	20241120	165200	285084980	9980	9980	9980	9980	0
160	20241120	165100	285084980	9980	9980	9980	9980	0
161	20241120	165000	285084980	9980	9980	9980	9980	0
162	20241120	164900	285084980	9980	9980	9980	9980	0
163	20241120	164800	285084980	9980	9980	9980	9980	0
164	20241120	164700	285084980	9980	9980	9980	9980	0
165	20241120	164600	285084980	9980	9980	9980	9980	0
166	20241120	164500	285084980	9980	9980	9980	9980	0
167	20241120	164400	285084980	9980	9980	9980	9980	0
168	20241120	164300	285084980	9980	9980	9980	9980	0
169	20241120	164200	285084980	9980	9980	9980	9980	0
170	20241120	164100	285084980	9980	9980	9980	9980	0
171	20241120	164000	285084980	9980	9980	9980	9980	0
172	20241120	163900	285084980	9980	9980	9980	9980	0
173	20241120	163800	285084980	9980	9980	9980	9980	0
174	20241120	163700	285084980	9980	9980	9980	9980	0
175	20241120	163600	285084980	9980	9980	9980	9980	0
176	20241120	163500	285084980	9980	9980	9980	9980	0
177	20241120	163400	285084980	9980	9980	9980	9980	0
178	20241120	163300	285084980	9980	9980	9980	9980	0
179	20241120	163200	285084980	9980	9980	9980	9980	0
180	20241120	163100	285084980	9980	9980	9980	9980	0
181	20241120	163000	285084980	9980	9980	9980	9980	0
182	20241120	162900	285084980	9980	9980	9980	9980	1085
183	20241120	162800	285084980	9980	9980	9980	9980	0
184	20241120	162700	285084980	9980	9980	9980	9980	0
185	20241120	162600	285084980	9980	9980	9980	9980	0
186	20241120	162500	285084980	9980	9980	9980	9980	0
187	20241120	162400	285084980	9980	9980	9980	9980	0
188	20241120	162300	285084980	9980	9980	9980	9980	0
189	20241120	162200	285084980	9980	9980	9980	9980	0
190	20241120	162100	285084980	9980	9980	9980	9980	0
191	20241120	162000	285084980	9980	9980	9980	9980	0
192	20241120	161900	285084980	9980	9980	9980	9980	0
193	20241120	161800	285084980	9980	9980	9980	9980	0
194	20241120	161700	285084980	9980	9980	9980	9980	0
195	20241120	161600	285084980	9980	9980	9980	9980	0
196	20241120	161500	285084980	9980	9980	9980	9980	0
197	20241120	161400	285084980	9980	9980	9980	9980	0
198	20241120	161300	285084980	9980	9980	9980	9980	0
199	20241120	161200	285084980	9980	9980	9980	9980	0
200	20241120	161100	285084980	9980	9980	9980	9980	0
201	20241120	161000	285084980	9980	9980	9980	9980	0
202	20241120	160900	285084980	9980	9980	9980	9980	0
203	20241120	160800	285084980	9980	9980	9980	9980	0
204	20241120	160700	285084980	9980	9980	9980	9980	0
205	20241120	160600	285084980	9980	9980	9980	9980	0
206	20241120	160500	285084980	9980	9980	9980	9980	0
207	20241120	160400	285084980	9980	9980	9980	9980	0
208	20241120	160300	285084980	9980	9980	9980	9980	0
209	20241120	160200	285084980	9980	9980	9980	9980	0
210	20241120	160100	285084980	9980	9980	9980	9980	0
211	20241120	160000	285084980	9980	9980	9980	9980	0
212	20241120	155900	285084980	9980	9980	9980	9980	1085
213	20241120	155800	285084980	9980	9980	9980	9980	0
214	20241120	155700	285084980	9980	9980	9980	9980	0
215	20241120	155600	285084980	9980	9980	9980	9980	0
216	20241120	155500	285084980	9980	9980	9980	9980	0
217	20241120	155400	285084980	9980	9980	9980	9980	0
218	20241120	155300	285084980	9980	9980	9980	9980	0
219	20241120	155200	285084980	9980	9980	9980	9980	0
220	20241120	155100	285084980	9980	9980	9980	9980	0
221	20241120	155000	285084980	9980	9980	9980	9980	0
222	20241120	154900	285084980	9980	9980	9980	9980	0
223	20241120	154800	285084980	9980	9980	9980	9980	0
224	20241120	154700	285084980	9980	9980	9980	9980	0
225	20241120	154600	285084980	9980	9980	9980	9980	0
226	20241120	154500	285084980	9980	9980	9980	9980	0
227	20241120	154400	285084980	9980	9980	9980	9980	0
228	20241120	154300	285084980	9980	9980	9980	9980	0
229	20241120	154200	285084980	9980	9980	9980	9980	0
230	20241120	154100	285084980	9980	9980	9980	9980	0
231	20241120	154000	285084980	9980	9980	9980	9980	0
232	20241120	153900	285084980	9980	9980	9980	9980	0
233	20241120	153800	285084980	9980	9980	9980	9980	0
234	20241120	153700	285084980	9980	9980	9980	9980	0
235	20241120	153600	285084980	9980	9980	9980	9980	0
236	20241120	153500	285084980	9980	9980	9980	9980	0
237	20241120	153400	285084980	9980	9980	9980	9980	0
238	20241120	153300	285084980	9980	9980	9980	9980	0
239	20241120	153200	285084980	9980	9980	9980	9980	0
240	20241120	153100	285084980	9980	9980	9980	9980	0
241	20241120	153000	285084980	9980	9980	9980	9980	1085
242	20241120	152900	274256680	9980	9980	9980	9980	0
243	20241120	152800	274256680	9980	9980	9980	9980	0
244	20241120	152700	274256680	9980	9980	9980	9980	0
245	20241120	152600	274256680	9980	9980	9980	9980	0
246	20241120	152500	274256680	9980	9980	9980	9980	0
247	20241120	152400	274256680	9980	9980	9980	9980	0
248	20241120	152300	274256680	9980	9980	9980	9980	0
249	20241120	152200	274256680	9980	9980	9980	9980	0
250	20241120	152100	274256680	9980	9980	9980	9980	0
251	20241120	152000	274256680	9980	9980	9980	9980	0
252	20241120	151900	274256680	9980	9980	9980	9980	78
253	20241120	151800	273478240	9990	9990	9990	9990	0
254	20241120	151700	273478240	9990	9990	9990	9990	138
255	20241120	151600	272099620	9990	9990	9990	9990	302
256	20241120	151500	269082640	10000	10000	10000	10000	10
257	20241120	151400	268982640	9990	10000	10000	9990	78
258	20241120	151300	268202840	9990	9990	9990	9990	0
259	20241120	151200	268202840	9990	9990	9990	9990	10
260	20241120	151100	268102940	9990	9990	9990	9990	10
261	20241120	151000	268003040	9990	9980	9990	9980	127
262	20241120	150900	266734480	10000	10000	10000	10000	5
263	20241120	150800	266684480	10000	10000	10000	10000	0
264	20241120	150700	266684480	10000	9980	10000	9980	903
265	20241120	150600	257664140	9980	9980	9980	9980	21
266	20241120	150500	257454560	9980	9990	9990	9980	559
267	20241120	150400	251870330	10000	10000	10000	10000	0
268	20241120	150300	251870330	10000	9990	10000	9990	11
269	20241120	150200	251760430	10000	10000	10000	10000	1
270	20241120	150100	251750430	9990	9990	9990	9990	138
271	20241120	150000	250371810	9990	9990	9990	9990	7
272	20241120	145900	250301880	9980	9980	9980	9980	0
273	20241120	145800	250301880	9980	9980	9980	9980	0
274	20241120	145700	250301880	9980	9980	9980	9980	0
275	20241120	145600	250301880	9980	9980	9980	9980	0
276	20241120	145500	250301880	9980	9980	9980	9980	0
277	20241120	145400	250301880	9980	9980	9980	9980	1000
278	20241120	145300	240321880	9980	9980	9980	9980	0
279	20241120	145200	240321880	9980	9980	9980	9980	20
280	20241120	145100	240122280	9990	9990	9990	9990	0
281	20241120	145000	240122280	9990	9990	9990	9990	53
282	20241120	144900	239592810	9990	9990	9990	9990	10
283	20241120	144800	239492910	9980	9990	9990	9980	150
284	20241120	144700	237995900	9990	9990	9990	9990	41
285	20241120	144600	237586310	9990	9990	9990	9990	1
286	20241120	144500	237576320	9990	9990	9990	9990	0
287	20241120	144400	237576320	9990	9990	9990	9990	5
288	20241120	144300	237526370	9990	9990	9990	9990	0
289	20241120	144200	237526370	9990	9990	9990	9990	107
290	20241120	144100	236457440	9990	9990	9990	9990	0
291	20241120	144000	236457440	9990	9990	9990	9990	0
292	20241120	143900	236457440	9990	9990	9990	9990	1
293	20241120	143800	236447450	9980	9980	9980	9980	40
294	20241120	143700	236048250	9990	9990	9990	9990	10
295	20241120	143600	235948350	9990	9990	9990	9990	0
296	20241120	143500	235948350	9990	9990	9990	9990	37
297	20241120	143400	235578720	10000	10000	10000	10000	1
298	20241120	143300	235568720	10000	9990	10000	9980	1700
299	20241120	143200	218596920	10000	10000	10000	10000	8
300	20241120	143100	218516920	10000	9990	10000	9990	12
301	20241120	143000	218397020	9990	9990	9990	9990	0
302	20241120	142900	218397020	9990	9990	9990	9990	10
303	20241120	142800	218297120	9990	9990	9990	9990	60
304	20241120	142700	217697720	9990	10000	10000	9990	53
305	20241120	142600	217168240	10000	10000	10000	10000	0
306	20241120	142500	217168240	10000	9990	10000	9990	69
307	20241120	142400	216478340	9990	9990	9990	9990	10
308	20241120	142300	216378440	9990	9990	9990	9990	0
309	20241120	142200	216378440	9990	9990	9990	9990	0
310	20241120	142100	216378440	9990	9990	9990	9990	0
311	20241120	142000	216378440	9990	9990	9990	9990	0
312	20241120	141900	216378440	9990	9990	9990	9990	0
313	20241120	141800	216378440	9990	9990	9990	9990	0
314	20241120	141700	216378440	9990	9990	9990	9990	5
315	20241120	141600	216328490	9990	9990	9990	9990	0
316	20241120	141500	216328490	9990	9990	9990	9990	10
317	20241120	141400	216228590	10000	10000	10000	10000	0
318	20241120	141300	216228590	10000	10000	10000	10000	3
319	20241120	141200	216198590	10000	10000	10000	10000	0
320	20241120	141100	216198590	10000	10000	10000	10000	100
321	20241120	141000	215198590	9990	9990	9990	9990	10
322	20241120	140900	215098690	10000	10000	10000	10000	0
323	20241120	140800	215098690	10000	10000	10000	10000	75
324	20241120	140700	214348690	10000	10000	10000	10000	10
325	20241120	140600	214248690	10000	10000	10000	9990	84
326	20241120	140500	213409270	10000	9990	10000	9990	98
327	20241120	140400	212429750	9990	9990	9990	9990	57
328	20241120	140300	211860320	9980	9980	9980	9980	30
329	20241120	140200	211560920	9980	9980	9980	9980	100
330	20241120	140100	210562920	9980	9980	9980	9980	0
331	20241120	140000	210562920	9980	9980	9980	9980	14
332	20241120	135900	210423200	9990	9990	9990	9990	0
333	20241120	135800	210423200	9990	9990	9990	9990	1
334	20241120	135700	210413210	9990	9990	9990	9990	125
335	20241120	135600	209164460	9990	9990	9990	9980	502
336	20241120	135500	204149490	9990	9990	9990	9990	0
337	20241120	135400	204149490	9990	9990	9990	9990	0
338	20241120	135300	204149490	9990	9990	9990	9990	0
339	20241120	135200	204149490	9990	9990	9990	9990	0
340	20241120	135100	204149490	9990	9990	9990	9990	0
341	20241120	135000	204149490	9990	9990	9990	9990	0
342	20241120	134900	204149490	9990	9990	9990	9990	10
343	20241120	134800	204049590	9980	9980	9980	9980	0
344	20241120	134700	204049590	9980	9980	9980	9980	0
345	20241120	134600	204049590	9980	9980	9980	9980	0
346	20241120	134500	204049590	9980	9980	9980	9980	10
347	20241120	134400	203949790	9980	9980	9980	9980	0
348	20241120	134300	203949790	9980	9980	9980	9980	0
349	20241120	134200	203949790	9980	9980	9980	9980	0
350	20241120	134100	203949790	9980	9980	9980	9980	629
351	20241120	134000	197672370	9970	9970	9970	9970	10
352	20241120	133900	197572670	9980	9980	9980	9980	0
353	20241120	133800	197572670	9980	9980	9980	9980	50
354	20241120	133700	197073670	9980	9980	9980	9980	0
355	20241120	133600	197073670	9980	9980	9980	9980	7
356	20241120	133500	197003810	9980	9980	9980	9980	1
357	20241120	133400	196993830	9980	9980	9980	9980	10
358	20241120	133300	196894030	9980	9980	9980	9980	0
359	20241120	133200	196894030	9980	9980	9980	9980	385
360	20241120	133100	193051730	9980	9980	9980	9980	9
361	20241120	133000	192961910	9990	9990	9990	9990	0
362	20241120	132900	192961910	9990	9990	9990	9990	0
363	20241120	132800	192961910	9990	9990	9990	9990	0
364	20241120	132700	192961910	9990	9990	9990	9990	0
365	20241120	132600	192961910	9990	9990	9990	9990	1
366	20241120	132500	192951920	9990	9990	9990	9990	0
367	20241120	132400	192951920	9990	9990	9990	9990	0
368	20241120	132300	192951920	9990	9990	9990	9990	0
369	20241120	132200	192951920	9990	9990	9990	9990	45
370	20241120	132100	192502370	9990	9990	9990	9990	15
371	20241120	132000	192352520	9990	10000	10000	9990	402
372	20241120	131900	188336440	9990	9990	9990	9990	111
373	20241120	131800	187227550	9990	9990	9990	9990	20
374	20241120	131700	187027750	9990	9990	9990	9990	3
375	20241120	131600	186997780	9990	9990	9990	9990	20
376	20241120	131500	186797980	9990	9990	9990	9990	0
377	20241120	131400	186797980	9990	9990	9990	9990	0
378	20241120	131300	186797980	9990	9990	9990	9990	0
379	20241120	131200	186797980	9990	9990	9990	9990	0
380	20241120	131100	186797980	9990	9990	9990	9990	0
381	20241120	131000	186797980	9990	9990	9990	9990	1
382	20241120	130900	186787990	9990	9990	9990	9990	0
383	20241120	130800	186787990	9990	9990	9990	9990	0
384	20241120	130700	186787990	9990	9990	9990	9990	114
385	20241120	130600	185649130	9990	9990	9990	9990	49
386	20241120	130500	185159620	9990	9990	9990	9990	0
387	20241120	130400	185159620	9990	9990	9990	9990	2
388	20241120	130300	185139640	9990	9990	9990	9990	0
389	20241120	130200	185139640	9990	9990	9990	9990	0
390	20241120	130100	185139640	9990	9990	9990	9990	0
391	20241120	130000	185139640	9990	9990	9990	9990	0
392	20241120	125900	185139640	9990	9990	9990	9990	0
393	20241120	125800	185139640	9990	9990	9990	9990	500
394	20241120	125700	180144640	9980	9990	9990	9980	277
395	20241120	125600	177380100	9990	9990	9990	9990	0
396	20241120	125500	177380100	9990	9980	9990	9980	53
397	20241120	125400	176850640	9990	9990	9990	9990	4
398	20241120	125300	176810680	9990	9990	9990	9990	22
399	20241120	125200	176590900	9990	9990	9990	9990	1
400	20241120	125100	176580910	9990	9990	9990	9990	0
401	20241120	125000	176580910	9990	9990	9990	9990	0
402	20241120	124900	176580910	9990	9990	9990	9990	25
403	20241120	124800	176331160	9980	9980	9980	9980	0
404	20241120	124700	176331160	9980	9980	9980	9980	0
405	20241120	124600	176331160	9980	9980	9980	9980	1
406	20241120	124500	176321180	9990	9990	9990	9990	0
407	20241120	124400	176321180	9990	9990	9990	9990	0
408	20241120	124300	176321180	9990	9990	9990	9990	75
409	20241120	124200	175571930	9990	9990	9990	9990	0
410	20241120	124100	175571930	9990	9980	9990	9980	106
411	20241120	124000	174513090	9990	9990	9990	9990	0
412	20241120	123900	174513090	9990	9990	9990	9990	14
413	20241120	123800	174373230	9990	9990	9990	9990	0
414	20241120	123700	174373230	9990	9990	9990	9990	36
415	20241120	123600	174013590	9990	9990	9990	9990	0
416	20241120	123500	174013590	9990	9990	9990	9990	0
417	20241120	123400	174013590	9990	9990	9990	9990	3
418	20241120	123300	173983620	9980	9980	9980	9980	10
419	20241120	123200	173883820	9980	9980	9980	9980	30
420	20241120	123100	173584420	9980	9980	9980	9980	10
421	20241120	123000	173484620	9980	9980	9980	9980	10
422	20241120	122900	173384820	9980	9980	9980	9980	0
423	20241120	122800	173384820	9980	9980	9980	9980	0
424	20241120	122700	173384820	9980	9980	9980	9980	10
425	20241120	122600	173285020	9990	9990	9990	9990	14
426	20241120	122500	173145160	9990	9990	9990	9990	1
427	20241120	122400	173135170	9980	9980	9980	9980	10
428	20241120	122300	173035370	9980	9980	9980	9980	0
429	20241120	122200	173035370	9980	9980	9980	9980	27
430	20241120	122100	172765910	9980	9980	9980	9980	15
431	20241120	122000	172616210	9990	9990	9990	9990	0
432	20241120	121900	172616210	9990	9990	9990	9990	0
433	20241120	121800	172616210	9990	9990	9990	9990	0
434	20241120	121700	172616210	9990	9990	9990	9990	8
435	20241120	121600	172536290	9990	9990	9990	9990	0
436	20241120	121500	172536290	9990	9990	9990	9990	129
437	20241120	121400	171247580	9990	9990	9990	9990	39
438	20241120	121300	170857970	9990	9990	9990	9990	0
439	20241120	121200	170857970	9990	9990	9990	9990	0
440	20241120	121100	170857970	9990	9990	9990	9990	0
441	20241120	121000	170857970	9990	9980	9990	9980	71
442	20241120	120900	170148780	9980	9980	9980	9980	0
443	20241120	120800	170148780	9980	9980	9980	9980	0
444	20241120	120700	170148780	9980	9980	9980	9980	10
445	20241120	120600	170048980	9980	9980	9980	9980	11
446	20241120	120500	169939200	9980	9980	9980	9980	0
447	20241120	120400	169939200	9980	9980	9980	9980	49
448	20241120	120300	169450180	9980	9980	9980	9980	20
449	20241120	120200	169250580	9970	9970	9970	9970	0
450	20241120	120100	169250580	9970	9970	9970	9970	0
451	20241120	120000	169250580	9970	9970	9970	9970	0
452	20241120	115900	169250580	9970	9970	9970	9970	0
453	20241120	115800	169250580	9970	9970	9970	9970	0
454	20241120	115700	169250580	9970	9970	9970	9970	0
455	20241120	115600	169250580	9970	9970	9970	9970	0
456	20241120	115500	169250580	9970	9970	9970	9970	4
457	20241120	115400	169210700	9980	9980	9980	9980	0
458	20241120	115300	169210700	9980	9980	9980	9980	6
459	20241120	115200	169150820	9980	9980	9980	9980	1
460	20241120	115100	169140840	9980	9980	9980	9980	0
461	20241120	115000	169140840	9980	9980	9980	9980	50
462	20241120	114900	168641840	9980	9980	9980	9980	0
463	20241120	114800	168641840	9980	9980	9980	9980	0
464	20241120	114700	168641840	9980	9980	9980	9980	17
465	20241120	114600	168472180	9980	9980	9980	9980	100
466	20241120	114500	167474180	9980	9980	9980	9980	177
467	20241120	114400	165707720	9980	9980	9980	9980	21
468	20241120	114300	165498140	9980	9980	9980	9980	5
469	20241120	114200	165448240	9980	9980	9980	9980	0
470	20241120	114100	165448240	9980	9980	9980	9980	0
471	20241120	114000	165448240	9980	9980	9980	9980	2
472	20241120	113900	165428280	9990	9990	9990	9990	0
473	20241120	113800	165428280	9990	9990	9990	9990	10
474	20241120	113700	165328380	9990	9990	9990	9990	51
475	20241120	113600	164818890	10000	10010	10010	10000	3
476	20241120	113500	164788880	10000	10000	10000	10000	11
477	20241120	113400	164678880	10000	10000	10000	10000	0
478	20241120	113300	164678880	10000	10000	10000	10000	0
479	20241120	113200	164678880	10000	10000	10000	10000	0
480	20241120	113100	164678880	10000	10000	10000	10000	0
481	20241120	113000	164678880	10000	10000	10000	10000	0
482	20241120	112900	164678880	10000	10000	10000	10000	1376
483	20241120	112800	150918880	10000	10000	10000	10000	0
484	20241120	112700	150918880	10000	10000	10000	10000	1
485	20241120	112600	150908880	10010	10000	10010	10000	718
486	20241120	112500	143726380	10000	10000	10000	10000	0
487	20241120	112400	143726380	10000	10000	10000	10000	1
488	20241120	112300	143716380	10010	10010	10010	10010	1
489	20241120	112200	143706370	10010	10010	10010	10010	0
490	20241120	112100	143706370	10010	10010	10010	10010	345
491	20241120	112000	140252920	10010	10010	10010	10010	2
492	20241120	111900	140232900	10010	10000	10010	10000	2
493	20241120	111800	140212890	10000	10010	10010	10000	68
494	20241120	111700	139532740	10010	10010	10010	10010	2
495	20241120	111600	139512720	10010	10010	10010	10010	11
496	20241120	111500	139402610	10000	10000	10000	10000	0
497	20241120	111400	139402610	10000	10000	10000	10000	5
498	20241120	111300	139352610	10000	10000	10000	10000	414
499	20241120	111200	135212610	10000	10000	10000	10000	4
500	20241120	111100	135172610	10000	10000	10000	10000	0
501	20241120	111000	135172610	10000	10000	10000	10000	14
502	20241120	110900	135032610	10000	10000	10000	10000	100
503	20241120	110800	134032610	10000	10000	10000	10000	1
504	20241120	110700	134022610	10010	10010	10010	10000	250
505	20241120	110600	131522480	10000	10000	10000	10000	0
506	20241120	110500	131522480	10000	10000	10000	10000	0
507	20241120	110400	131522480	10000	10000	10000	10000	0
508	20241120	110300	131522480	10000	10010	10010	10000	400
509	20241120	110200	127518640	10020	10020	10020	10020	5
510	20241120	110100	127468540	10020	10020	10020	10020	0
511	20241120	110000	127468540	10020	10020	10020	10020	5
512	20241120	105900	127418440	10020	10010	10020	10010	18
513	20241120	105800	127238180	10020	10020	10020	10020	197
514	20241120	105700	125264240	10020	10020	10020	10020	203
515	20241120	105600	123230180	10010	10010	10010	10010	1
516	20241120	105500	123220170	10010	10010	10010	10010	3
517	20241120	105400	123190140	10010	10010	10020	10010	29
518	20241120	105300	122899840	10010	10010	10020	10010	302
519	20241120	105200	119876520	10010	10000	10010	10000	19
520	20241120	105100	119686430	10000	10000	10000	10000	933
521	20241120	105000	110356430	10000	10000	10000	10000	37
522	20241120	104900	109986430	9990	9990	9990	9990	293
523	20241120	104800	107059360	9990	9990	9990	9990	1
524	20241120	104700	107049370	9980	9980	9980	9980	0
525	20241120	104600	107049370	9980	9980	9980	9980	0
526	20241120	104500	107049370	9980	9980	9980	9980	0
527	20241120	104400	107049370	9980	9980	9990	9980	4
528	20241120	104300	107009440	9990	9990	9990	9990	1
529	20241120	104200	106999450	9980	9980	9990	9980	31
530	20241120	104100	106690060	9980	9980	9980	9980	21
531	20241120	104000	106480480	9980	9980	9980	9980	560
532	20241120	103900	100891680	9970	9970	9970	9970	111
533	20241120	103800	99785010	9970	9970	9970	9970	288
534	20241120	103700	96913650	9970	9970	9970	9970	4
535	20241120	103600	96873770	9970	9970	9970	9970	5
536	20241120	103500	96823920	9960	9960	9960	9960	0
537	20241120	103400	96823920	9960	9960	9960	9960	10
538	20241120	103300	96724320	9960	9960	9960	9960	0
539	20241120	103200	96724320	9960	9960	9960	9960	0
540	20241120	103100	96724320	9960	9970	9970	9960	12
541	20241120	103000	96604750	9970	9970	9970	9970	0
542	20241120	102900	96604750	9970	9970	9970	9970	5
543	20241120	102800	96554900	9970	9970	9970	9970	5
544	20241120	102700	96505050	9960	9970	9970	9960	20
545	20241120	102600	96305680	9970	9970	9970	9970	0
546	20241120	102500	96305680	9970	9970	9970	9970	88
547	20241120	102400	95428320	9970	9970	9970	9970	10
548	20241120	102300	95328620	9960	9960	9960	9960	2
549	20241120	102200	95308700	9950	9950	9950	9950	0
550	20241120	102100	95308700	9950	9980	9990	9950	17
551	20241120	102000	95139010	9990	9980	9990	9940	612
552	20241120	101900	89039480	9980	9980	9990	9980	1804
553	20241120	101800	71035380	9980	9970	9980	9970	72
554	20241120	101700	70316920	9990	9950	9990	9950	89
555	20241120	101600	69429890	9950	9950	9950	9950	0
556	20241120	101500	69429890	9950	9950	9950	9950	6
557	20241120	101400	69370190	9950	9950	9950	9950	57
558	20241120	101300	68803040	9950	9950	9950	9950	0
559	20241120	101200	68803040	9950	9950	9950	9950	459
560	20241120	101100	64235990	9950	9960	9960	9950	819
561	20241120	101000	56083940	9960	9970	9990	9960	979
562	20241120	100900	46322940	9970	9970	9970	9970	0
563	20241120	100800	46322940	9970	9960	9970	9960	113
564	20241120	100700	45196460	9970	9970	9970	9970	1
565	20241120	100600	45186490	9960	9960	9960	9960	20
566	20241120	100500	44987290	9970	9970	9970	9970	0
567	20241120	100400	44987290	9970	9970	9970	9970	63
568	20241120	100300	44359180	9970	9970	9970	9960	74
569	20241120	100200	43621500	9960	9960	9960	9960	217
570	20241120	100100	41460180	9960	9960	9960	9960	419
571	20241120	100000	37286940	9960	9960	9960	9960	32
572	20241120	095900	36968220	9960	9960	9960	9960	1
573	20241120	095800	36958260	9950	9950	9950	9950	0
574	20241120	095700	36958260	9950	9950	9950	9950	0
575	20241120	095600	36958260	9950	9950	9950	9950	34
576	20241120	095500	36619960	9960	9960	9960	9960	5
577	20241120	095400	36570160	9960	9960	9960	9960	101
578	20241120	095300	35564200	9960	9960	9960	9960	0
579	20241120	095200	35564200	9960	9960	9960	9960	51
580	20241120	095100	35056240	9960	9960	9960	9960	0
581	20241120	095000	35056240	9960	9960	9960	9960	0
582	20241120	094900	35056240	9960	9960	9960	9960	74
583	20241120	094800	34319200	9960	9950	9960	9950	17
584	20241120	094700	34149900	9950	9950	9950	9950	15
585	20241120	094600	34000650	9950	9950	9950	9950	0
586	20241120	094500	34000650	9950	9950	9950	9950	0
587	20241120	094400	34000650	9950	9950	9950	9950	10
588	20241120	094300	33901150	9950	9950	9950	9950	1
589	20241120	094200	33891200	9950	9950	9950	9950	75
590	20241120	094100	33144950	9950	9950	9950	9950	2
591	20241120	094000	33125050	9940	9940	9940	9940	40
592	20241120	093900	32727450	9940	9940	9940	9940	31
593	20241120	093800	32419310	9950	9940	9950	9940	46
594	20241120	093700	31961840	9950	9940	9950	9940	15
595	20241120	093600	31812730	9930	9930	9930	9930	1
596	20241120	093500	31802800	9930	9930	9930	9930	0
597	20241120	093400	31802800	9930	9930	9930	9930	5
598	20241120	093300	31753150	9920	9920	9920	9920	0
599	20241120	093200	31753150	9920	9920	9920	9920	0
600	20241120	093100	31753150	9920	9920	9920	9920	0
601	20241120	093000	31753150	9920	9950	9950	9920	15
602	20241120	092900	31604200	9920	9920	9920	9920	1
603	20241120	092800	31594280	9950	9910	9950	9910	886
604	20241120	092700	22806620	9910	9910	9910	9910	0
605	20241120	092600	22806620	9910	9910	9910	9910	0
606	20241120	092500	22806620	9910	9950	9950	9910	101
607	20241120	092400	21805670	9920	9950	9950	9920	507
608	20241120	092300	16775390	9940	9940	9940	9940	0
609	20241120	092200	16775390	9940	9940	9940	9940	21
610	20241120	092100	16566650	9940	9940	9940	9940	3
611	20241120	092000	16536830	9950	9950	9950	9950	207
612	20241120	091900	14477180	9950	9950	9950	9950	0
613	20241120	091800	14477180	9950	9950	9950	9950	0
614	20241120	091700	14477180	9950	9950	9950	9920	83
615	20241120	091600	13653370	9950	9950	9950	9950	32
616	20241120	091500	13334970	9950	9950	9950	9950	100
617	20241120	091400	12339970	9950	9950	9950	9950	69
618	20241120	091300	11653420	9960	9960	9960	9960	1
619	20241120	091200	11643460	9960	9960	9960	9960	7
620	20241120	091100	11573740	9970	9970	9970	9970	0
621	20241120	091000	11573740	9970	9970	9970	9970	53
622	20241120	090900	11045330	9970	9970	9970	9970	2
623	20241120	090800	11025390	9970	9970	9970	9970	10
624	20241120	090700	10925690	9970	9970	9970	9970	1000
625	20241120	090600	955690	9970	9970	9970	9970	0
626	20241120	090500	955690	9970	9970	9970	9970	2
627	20241120	090400	935750	9970	9970	9970	9970	4
628	20241120	090300	895870	9970	9970	9970	9970	2
629	20241120	090200	875930	9960	9960	9960	9960	20
630	20241120	090100	676730	9910	9910	9910	9910	0
631	20241120	090000	676730	9910	9960	9960	9910	68