KissMeData/049720/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193000	238516990	9870	9870	9870	9870	520
3	20241121	192900	238516990	9870	9870	9870	9870	0
4	20241121	192800	238516990	9870	9870	9870	9870	0
5	20241121	192700	238516990	9870	9870	9870	9870	0
6	20241121	192600	238516990	9870	9870	9870	9870	0
7	20241121	192500	238516990	9870	9870	9870	9870	0
8	20241121	192400	238516990	9870	9870	9870	9870	0
9	20241121	192300	238516990	9870	9870	9870	9870	0
10	20241121	192200	238516990	9870	9870	9870	9870	0
11	20241121	192100	238516990	9870	9870	9870	9870	0
12	20241121	192000	238516990	9870	9870	9870	9870	0
13	20241121	191900	238516990	9870	9870	9870	9870	0
14	20241121	191800	238516990	9870	9870	9870	9870	0
15	20241121	191700	238516990	9870	9870	9870	9870	0
16	20241121	191600	238516990	9870	9870	9870	9870	0
17	20241121	191500	238516990	9870	9870	9870	9870	0
18	20241121	191400	238516990	9870	9870	9870	9870	0
19	20241121	191300	238516990	9870	9870	9870	9870	0
20	20241121	191200	238516990	9870	9870	9870	9870	0
21	20241121	191100	238516990	9870	9870	9870	9870	0
22	20241121	191000	238516990	9870	9870	9870	9870	0
23	20241121	190900	238516990	9870	9870	9870	9870	0
24	20241121	190800	238516990	9870	9870	9870	9870	0
25	20241121	190700	238516990	9870	9870	9870	9870	0
26	20241121	190600	238516990	9870	9870	9870	9870	0
27	20241121	190500	238516990	9870	9870	9870	9870	0
28	20241121	190400	238516990	9870	9870	9870	9870	0
29	20241121	190300	238516990	9870	9870	9870	9870	0
30	20241121	190200	238516990	9870	9870	9870	9870	0
31	20241121	190100	238516990	9870	9870	9870	9870	0
32	20241121	190000	238516990	9870	9870	9870	9870	520
33	20241121	185900	238516990	9870	9870	9870	9870	0
34	20241121	185800	238516990	9870	9870	9870	9870	0
35	20241121	185700	238516990	9870	9870	9870	9870	0
36	20241121	185600	238516990	9870	9870	9870	9870	0
37	20241121	185500	238516990	9870	9870	9870	9870	0
38	20241121	185400	238516990	9870	9870	9870	9870	0
39	20241121	185300	238516990	9870	9870	9870	9870	0
40	20241121	185200	238516990	9870	9870	9870	9870	0
41	20241121	185100	238516990	9870	9870	9870	9870	0
42	20241121	185000	238516990	9870	9870	9870	9870	0
43	20241121	184900	238516990	9870	9870	9870	9870	0
44	20241121	184800	238516990	9870	9870	9870	9870	0
45	20241121	184700	238516990	9870	9870	9870	9870	0
46	20241121	184600	238516990	9870	9870	9870	9870	0
47	20241121	184500	238516990	9870	9870	9870	9870	0
48	20241121	184400	238516990	9870	9870	9870	9870	0
49	20241121	184300	238516990	9870	9870	9870	9870	0
50	20241121	184200	238516990	9870	9870	9870	9870	0
51	20241121	184100	238516990	9870	9870	9870	9870	0
52	20241121	184000	238516990	9870	9870	9870	9870	0
53	20241121	183900	238516990	9870	9870	9870	9870	0
54	20241121	183800	238516990	9870	9870	9870	9870	0
55	20241121	183700	238516990	9870	9870	9870	9870	0
56	20241121	183600	238516990	9870	9870	9870	9870	0
57	20241121	183500	238516990	9870	9870	9870	9870	0
58	20241121	183400	238516990	9870	9870	9870	9870	0
59	20241121	183300	238516990	9870	9870	9870	9870	0
60	20241121	183200	238516990	9870	9870	9870	9870	0
61	20241121	183100	238516990	9870	9870	9870	9870	0
62	20241121	183000	238516990	9870	9870	9870	9870	520
63	20241121	182900	238516990	9870	9870	9870	9870	0
64	20241121	182800	238516990	9870	9870	9870	9870	0
65	20241121	182700	238516990	9870	9870	9870	9870	0
66	20241121	182600	238516990	9870	9870	9870	9870	0
67	20241121	182500	238516990	9870	9870	9870	9870	0
68	20241121	182400	238516990	9870	9870	9870	9870	0
69	20241121	182300	238516990	9870	9870	9870	9870	0
70	20241121	182200	238516990	9870	9870	9870	9870	0
71	20241121	182100	238516990	9870	9870	9870	9870	0
72	20241121	182000	238516990	9870	9870	9870	9870	0
73	20241121	181900	238516990	9870	9870	9870	9870	0
74	20241121	181800	238516990	9870	9870	9870	9870	0
75	20241121	181700	238516990	9870	9870	9870	9870	0
76	20241121	181600	238516990	9870	9870	9870	9870	0
77	20241121	181500	238516990	9870	9870	9870	9870	0
78	20241121	181400	238516990	9870	9870	9870	9870	0
79	20241121	181300	238516990	9870	9870	9870	9870	0
80	20241121	181200	238516990	9870	9870	9870	9870	0
81	20241121	181100	238516990	9870	9870	9870	9870	0
82	20241121	181000	238516990	9870	9870	9870	9870	0
83	20241121	180900	238516990	9870	9870	9870	9870	0
84	20241121	180800	238516990	9870	9870	9870	9870	0
85	20241121	180700	238516990	9870	9870	9870	9870	0
86	20241121	180600	238516990	9870	9870	9870	9870	0
87	20241121	180500	238516990	9870	9870	9870	9870	0
88	20241121	180400	238516990	9870	9870	9870	9870	0
89	20241121	180300	238516990	9870	9870	9870	9870	0
90	20241121	180200	238516990	9870	9870	9870	9870	0
91	20241121	180100	238516990	9870	9870	9870	9870	0
92	20241121	180000	238516990	9870	9870	9870	9870	520
93	20241121	175900	238516990	9870	9870	9870	9870	0
94	20241121	175800	238516990	9870	9870	9870	9870	0
95	20241121	175700	238516990	9870	9870	9870	9870	0
96	20241121	175600	238516990	9870	9870	9870	9870	0
97	20241121	175500	238516990	9870	9870	9870	9870	0
98	20241121	175400	238516990	9870	9870	9870	9870	0
99	20241121	175300	238516990	9870	9870	9870	9870	0
100	20241121	175200	238516990	9870	9870	9870	9870	0
101	20241121	175100	238516990	9870	9870	9870	9870	0
102	20241121	175000	238516990	9870	9870	9870	9870	0
103	20241121	174900	238516990	9870	9870	9870	9870	0
104	20241121	174800	238516990	9870	9870	9870	9870	0
105	20241121	174700	238516990	9870	9870	9870	9870	0
106	20241121	174600	238516990	9870	9870	9870	9870	0
107	20241121	174500	238516990	9870	9870	9870	9870	0
108	20241121	174400	238516990	9870	9870	9870	9870	0
109	20241121	174300	238516990	9870	9870	9870	9870	0
110	20241121	174200	238516990	9870	9870	9870	9870	0
111	20241121	174100	238516990	9870	9870	9870	9870	0
112	20241121	174000	238516990	9870	9870	9870	9870	0
113	20241121	173900	238516990	9870	9870	9870	9870	0
114	20241121	173800	238516990	9870	9870	9870	9870	0
115	20241121	173700	238516990	9870	9870	9870	9870	0
116	20241121	173600	238516990	9870	9870	9870	9870	0
117	20241121	173500	238516990	9870	9870	9870	9870	0
118	20241121	173400	238516990	9870	9870	9870	9870	0
119	20241121	173300	238516990	9870	9870	9870	9870	0
120	20241121	173200	238516990	9870	9870	9870	9870	0
121	20241121	173100	238516990	9870	9870	9870	9870	0
122	20241121	173000	238516990	9870	9870	9870	9870	520
123	20241121	172900	238516990	9870	9870	9870	9870	0
124	20241121	172800	238516990	9870	9870	9870	9870	0
125	20241121	172700	238516990	9870	9870	9870	9870	0
126	20241121	172600	238516990	9870	9870	9870	9870	0
127	20241121	172500	238516990	9870	9870	9870	9870	0
128	20241121	172400	238516990	9870	9870	9870	9870	0
129	20241121	172300	238516990	9870	9870	9870	9870	0
130	20241121	172200	238516990	9870	9870	9870	9870	0
131	20241121	172100	238516990	9870	9870	9870	9870	0
132	20241121	172000	238516990	9870	9870	9870	9870	0
133	20241121	171900	238516990	9870	9870	9870	9870	0
134	20241121	171800	238516990	9870	9870	9870	9870	0
135	20241121	171700	238516990	9870	9870	9870	9870	0
136	20241121	171600	238516990	9870	9870	9870	9870	0
137	20241121	171500	238516990	9870	9870	9870	9870	0
138	20241121	171400	238516990	9870	9870	9870	9870	0
139	20241121	171300	238516990	9870	9870	9870	9870	0
140	20241121	171200	238516990	9870	9870	9870	9870	0
141	20241121	171100	238516990	9870	9870	9870	9870	0
142	20241121	171000	238516990	9870	9870	9870	9870	0
143	20241121	170900	238516990	9870	9870	9870	9870	0
144	20241121	170800	238516990	9870	9870	9870	9870	0
145	20241121	170700	238516990	9870	9870	9870	9870	0
146	20241121	170600	238516990	9870	9870	9870	9870	0
147	20241121	170500	238516990	9870	9870	9870	9870	0
148	20241121	170400	238516990	9870	9870	9870	9870	0
149	20241121	170300	238516990	9870	9870	9870	9870	0
150	20241121	170200	238516990	9870	9870	9870	9870	0
151	20241121	170100	238516990	9870	9870	9870	9870	0
152	20241121	170000	238516990	9870	9870	9870	9870	520
153	20241121	165900	238516990	9870	9870	9870	9870	0
154	20241121	165800	238516990	9870	9870	9870	9870	0
155	20241121	165700	238516990	9870	9870	9870	9870	0
156	20241121	165600	238516990	9870	9870	9870	9870	0
157	20241121	165500	238516990	9870	9870	9870	9870	0
158	20241121	165400	238516990	9870	9870	9870	9870	0
159	20241121	165300	238516990	9870	9870	9870	9870	0
160	20241121	165200	238516990	9870	9870	9870	9870	0
161	20241121	165100	238516990	9870	9870	9870	9870	0
162	20241121	165000	238516990	9870	9870	9870	9870	0
163	20241121	164900	238516990	9870	9870	9870	9870	0
164	20241121	164800	238516990	9870	9870	9870	9870	0
165	20241121	164700	238516990	9870	9870	9870	9870	0
166	20241121	164600	238516990	9870	9870	9870	9870	0
167	20241121	164500	238516990	9870	9870	9870	9870	0
168	20241121	164400	238516990	9870	9870	9870	9870	0
169	20241121	164300	238516990	9870	9870	9870	9870	0
170	20241121	164200	238516990	9870	9870	9870	9870	0
171	20241121	164100	238516990	9870	9870	9870	9870	0
172	20241121	164000	238516990	9870	9870	9870	9870	0
173	20241121	163900	238516990	9870	9870	9870	9870	0
174	20241121	163800	238516990	9870	9870	9870	9870	0
175	20241121	163700	238516990	9870	9870	9870	9870	0
176	20241121	163600	238516990	9870	9870	9870	9870	0
177	20241121	163500	238516990	9870	9870	9870	9870	0
178	20241121	163400	238516990	9870	9870	9870	9870	0
179	20241121	163300	238516990	9870	9870	9870	9870	0
180	20241121	163200	238516990	9870	9870	9870	9870	0
181	20241121	163100	238516990	9870	9870	9870	9870	0
182	20241121	163000	238516990	9870	9870	9870	9870	520
183	20241121	162900	238516990	9870	9870	9870	9870	0
184	20241121	162800	238516990	9870	9870	9870	9870	0
185	20241121	162700	238516990	9870	9870	9870	9870	0
186	20241121	162600	238516990	9870	9870	9870	9870	0
187	20241121	162500	238516990	9870	9870	9870	9870	0
188	20241121	162400	238516990	9870	9870	9870	9870	0
189	20241121	162300	238516990	9870	9870	9870	9870	0
190	20241121	162200	238516990	9870	9870	9870	9870	0
191	20241121	162100	238516990	9870	9870	9870	9870	0
192	20241121	162000	238516990	9870	9870	9870	9870	0
193	20241121	161900	238516990	9870	9870	9870	9870	0
194	20241121	161800	238516990	9870	9870	9870	9870	0
195	20241121	161700	238516990	9870	9870	9870	9870	0
196	20241121	161600	238516990	9870	9870	9870	9870	0
197	20241121	161500	238516990	9870	9870	9870	9870	0
198	20241121	161400	238516990	9870	9870	9870	9870	0
199	20241121	161300	238516990	9870	9870	9870	9870	0
200	20241121	161200	238516990	9870	9870	9870	9870	0
201	20241121	161100	238516990	9870	9870	9870	9870	0
202	20241121	161000	238516990	9870	9870	9870	9870	0
203	20241121	160900	238516990	9870	9870	9870	9870	0
204	20241121	160800	238516990	9870	9870	9870	9870	0
205	20241121	160700	238516990	9870	9870	9870	9870	0
206	20241121	160600	238516990	9870	9870	9870	9870	0
207	20241121	160500	238516990	9870	9870	9870	9870	0
208	20241121	160400	238516990	9870	9870	9870	9870	0
209	20241121	160300	238516990	9870	9870	9870	9870	0
210	20241121	160200	238516990	9870	9870	9870	9870	0
211	20241121	160100	238516990	9870	9870	9870	9870	0
212	20241121	160000	238516990	9870	9870	9870	9870	520
213	20241121	155900	238516990	9870	9870	9870	9870	0
214	20241121	155800	238516990	9870	9870	9870	9870	0
215	20241121	155700	238516990	9870	9870	9870	9870	0
216	20241121	155600	238516990	9870	9870	9870	9870	0
217	20241121	155500	238516990	9870	9870	9870	9870	0
218	20241121	155400	238516990	9870	9870	9870	9870	0
219	20241121	155300	238516990	9870	9870	9870	9870	0
220	20241121	155200	238516990	9870	9870	9870	9870	0
221	20241121	155100	238516990	9870	9870	9870	9870	0
222	20241121	155000	238516990	9870	9870	9870	9870	0
223	20241121	154900	238516990	9870	9870	9870	9870	0
224	20241121	154800	238516990	9870	9870	9870	9870	0
225	20241121	154700	238516990	9870	9870	9870	9870	0
226	20241121	154600	238516990	9870	9870	9870	9870	0
227	20241121	154500	238516990	9870	9870	9870	9870	0
228	20241121	154400	238516990	9870	9870	9870	9870	0
229	20241121	154300	238516990	9870	9870	9870	9870	0
230	20241121	154200	238516990	9870	9870	9870	9870	0
231	20241121	154100	238516990	9870	9870	9870	9870	0
232	20241121	154000	238516990	9870	9870	9870	9870	0
233	20241121	153900	238516990	9870	9870	9870	9870	0
234	20241121	153800	238516990	9870	9870	9870	9870	0
235	20241121	153700	238516990	9870	9870	9870	9870	0
236	20241121	153600	238516990	9870	9870	9870	9870	0
237	20241121	153500	238516990	9870	9870	9870	9870	0
238	20241121	153400	238516990	9870	9870	9870	9870	0
239	20241121	153300	238516990	9870	9870	9870	9870	0
240	20241121	153200	238516990	9870	9870	9870	9870	0
241	20241121	153100	238516990	9870	9870	9870	9870	0
242	20241121	153000	238516990	9870	9870	9870	9870	1040
243	20241121	152900	233384590	9900	9900	9900	9900	0
244	20241121	152800	233384590	9900	9900	9900	9900	0
245	20241121	152700	233384590	9900	9900	9900	9900	0
246	20241121	152600	233384590	9900	9900	9900	9900	0
247	20241121	152500	233384590	9900	9900	9900	9900	0
248	20241121	152400	233384590	9900	9900	9900	9900	0
249	20241121	152300	233384590	9900	9900	9900	9900	0
250	20241121	152200	233384590	9900	9900	9900	9900	0
251	20241121	152100	233384590	9900	9900	9900	9900	0
252	20241121	152000	233384590	9900	9900	9900	9900	0
253	20241121	151900	233384590	9900	9880	9900	9880	19
254	20241121	151800	233196690	9910	9910	9910	9910	2
255	20241121	151700	233176870	9870	9890	9890	9870	16
256	20241121	151600	233018690	9890	9900	9900	9890	37
257	20241121	151500	232652660	9870	9870	9870	9870	0
258	20241121	151400	232652660	9870	9870	9870	9870	0
259	20241121	151300	232652660	9870	9880	9880	9870	601
260	20241121	151200	226716230	9880	9880	9880	9880	0
261	20241121	151100	226716230	9880	9880	9880	9880	0
262	20241121	151000	226716230	9880	9880	9880	9880	63
263	20241121	150900	226093790	9880	9880	9880	9880	86
264	20241121	150800	225244110	9910	9880	9910	9880	21
265	20241121	150700	225036030	9890	9890	9890	9890	0
266	20241121	150600	225036030	9890	9890	9890	9890	12
267	20241121	150500	224917350	9890	9890	9890	9890	0
268	20241121	150400	224917350	9890	9900	9900	9890	1500
269	20241121	150300	210082250	9900	9900	9900	9900	0
270	20241121	150200	210082250	9900	9900	9900	9900	388
271	20241121	150100	206241050	9910	9910	9910	9910	1
272	20241121	150000	206231140	9910	9910	9910	9910	0
273	20241121	145900	206231140	9910	9910	9910	9910	0
274	20241121	145800	206231140	9910	9910	9910	9910	0
275	20241121	145700	206231140	9910	9910	9910	9910	0
276	20241121	145600	206231140	9910	9910	9910	9910	1
277	20241121	145500	206221230	9910	9910	9910	9910	0
278	20241121	145400	206221230	9910	9910	9910	9910	377
279	20241121	145300	202485160	9920	9920	9920	9920	0
280	20241121	145200	202485160	9920	9920	9920	9920	0
281	20241121	145100	202485160	9920	9920	9920	9920	0
282	20241121	145000	202485160	9920	9920	9920	9920	0
283	20241121	144900	202485160	9920	9920	9920	9920	0
284	20241121	144800	202485160	9920	9920	9920	9920	0
285	20241121	144700	202485160	9920	9920	9920	9920	0
286	20241121	144600	202485160	9920	9920	9920	9920	0
287	20241121	144500	202485160	9920	9920	9920	9920	2
288	20241121	144400	202465320	9920	9920	9920	9920	0
289	20241121	144300	202465320	9920	9920	9920	9920	100
290	20241121	144200	201473320	9910	9910	9910	9910	0
291	20241121	144100	201473320	9910	9910	9910	9910	0
292	20241121	144000	201473320	9910	9910	9910	9910	0
293	20241121	143900	201473320	9910	9910	9910	9910	15
294	20241121	143800	201324670	9910	9910	9910	9910	0
295	20241121	143700	201324670	9910	9910	9910	9910	0
296	20241121	143600	201324670	9910	9910	9910	9910	78
297	20241121	143500	200551690	9910	9910	9910	9910	0
298	20241121	143400	200551690	9910	9910	9910	9910	0
299	20241121	143300	200551690	9910	9910	9910	9910	2
300	20241121	143200	200531870	9910	9910	9910	9910	0
301	20241121	143100	200531870	9910	9910	9910	9910	0
302	20241121	143000	200531870	9910	9910	9910	9910	0
303	20241121	142900	200531870	9910	9910	9910	9910	0
304	20241121	142800	200531870	9910	9910	9910	9910	0
305	20241121	142700	200531870	9910	9910	9910	9910	0
306	20241121	142600	200531870	9910	9910	9910	9910	0
307	20241121	142500	200531870	9910	9910	9910	9910	16
308	20241121	142400	200373310	9910	9910	9910	9910	50
309	20241121	142300	199877810	9910	9910	9910	9910	0
310	20241121	142200	199877810	9910	9910	9910	9910	0
311	20241121	142100	199877810	9910	9910	9910	9910	0
312	20241121	142000	199877810	9910	9910	9910	9910	2
313	20241121	141900	199857990	9910	9910	9910	9910	0
314	20241121	141800	199857990	9910	9910	9910	9910	0
315	20241121	141700	199857990	9910	9910	9910	9910	0
316	20241121	141600	199857990	9910	9910	9910	9910	0
317	20241121	141500	199857990	9910	9910	9910	9900	638
318	20241121	141400	193540980	9910	9910	9910	9910	110
319	20241121	141300	192450880	9910	9910	9910	9910	130
320	20241121	141200	191162580	9920	9920	9920	9920	1
321	20241121	141100	191152660	9910	9910	9910	9910	0
322	20241121	141000	191152660	9910	9910	9910	9910	0
323	20241121	140900	191152660	9910	9910	9910	9910	0
324	20241121	140800	191152660	9910	9910	9910	9910	2
325	20241121	140700	191132840	9920	9920	9920	9920	0
326	20241121	140600	191132840	9920	9920	9920	9920	2
327	20241121	140500	191113000	9920	9920	9920	9920	0
328	20241121	140400	191113000	9920	9920	9920	9920	0
329	20241121	140300	191113000	9920	9920	9920	9920	200
330	20241121	140200	189129000	9920	9920	9920	9920	0
331	20241121	140100	189129000	9920	9920	9920	9920	100
332	20241121	140000	188137000	9920	9920	9920	9920	3
333	20241121	135900	188107240	9910	9910	9910	9910	0
334	20241121	135800	188107240	9910	9910	9910	9910	0
335	20241121	135700	188107240	9910	9910	9910	9910	5
336	20241121	135600	188057690	9920	9920	9920	9920	0
337	20241121	135500	188057690	9920	9920	9920	9920	0
338	20241121	135400	188057690	9920	9920	9920	9920	0
339	20241121	135300	188057690	9920	9920	9920	9920	0
340	20241121	135200	188057690	9920	9920	9920	9920	0
341	20241121	135100	188057690	9920	9920	9920	9920	50
342	20241121	135000	187561690	9910	9910	9910	9910	0
343	20241121	134900	187561690	9910	9910	9910	9910	0
344	20241121	134800	187561690	9910	9910	9910	9910	0
345	20241121	134700	187561690	9910	9910	9910	9910	0
346	20241121	134600	187561690	9910	9910	9910	9910	0
347	20241121	134500	187561690	9910	9910	9910	9910	2
348	20241121	134400	187541870	9910	9910	9910	9910	0
349	20241121	134300	187541870	9910	9910	9910	9910	0
350	20241121	134200	187541870	9910	9910	9910	9910	140
351	20241121	134100	186154470	9920	9920	9920	9920	0
352	20241121	134000	186154470	9920	9920	9920	9920	0
353	20241121	133900	186154470	9920	9920	9920	9920	0
354	20241121	133800	186154470	9920	9920	9920	9920	0
355	20241121	133700	186154470	9920	9920	9920	9920	0
356	20241121	133600	186154470	9920	9920	9920	9920	0
357	20241121	133500	186154470	9920	9920	9920	9920	2
358	20241121	133400	186134630	9920	9920	9920	9920	0
359	20241121	133300	186134630	9920	9920	9920	9920	0
360	20241121	133200	186134630	9920	9920	9920	9920	0
361	20241121	133100	186134630	9920	9920	9920	9920	10
362	20241121	133000	186035430	9920	9920	9920	9920	0
363	20241121	132900	186035430	9920	9920	9920	9920	0
364	20241121	132800	186035430	9920	9920	9920	9920	0
365	20241121	132700	186035430	9920	9920	9920	9920	100
366	20241121	132600	185043430	9920	9920	9920	9920	0
367	20241121	132500	185043430	9920	9920	9920	9920	0
368	20241121	132400	185043430	9920	9920	9920	9920	0
369	20241121	132300	185043430	9920	9920	9920	9920	0
370	20241121	132200	185043430	9920	9920	9920	9920	0
371	20241121	132100	185043430	9920	9920	9920	9920	0
372	20241121	132000	185043430	9920	9920	9920	9920	0
373	20241121	131900	185043430	9920	9920	9920	9920	2
374	20241121	131800	185023590	9920	9920	9920	9920	1
375	20241121	131700	185013670	9920	9920	9920	9920	10
376	20241121	131600	184914470	9920	9920	9920	9920	0
377	20241121	131500	184914470	9920	9920	9920	9920	100
378	20241121	131400	183922470	9910	9910	9910	9910	0
379	20241121	131300	183922470	9910	9910	9910	9910	0
380	20241121	131200	183922470	9910	9910	9910	9910	0
381	20241121	131100	183922470	9910	9910	9910	9910	0
382	20241121	131000	183922470	9910	9910	9910	9910	14
383	20241121	130900	183783730	9920	9920	9920	9920	0
384	20241121	130800	183783730	9920	9920	9920	9920	20
385	20241121	130700	183585330	9900	9900	9900	9900	0
386	20241121	130600	183585330	9900	9900	9900	9900	0
387	20241121	130500	183585330	9900	9900	9900	9900	225
388	20241121	130400	181357830	9900	9900	9900	9900	0
389	20241121	130300	181357830	9900	9900	9900	9900	0
390	20241121	130200	181357830	9900	9900	9900	9900	1
391	20241121	130100	181347930	9910	9910	9910	9910	0
392	20241121	130000	181347930	9910	9910	9910	9910	0
393	20241121	125900	181347930	9910	9910	9910	9910	0
394	20241121	125800	181347930	9910	9910	9910	9910	5
395	20241121	125700	181298380	9910	9910	9910	9910	0
396	20241121	125600	181298380	9910	9910	9910	9910	0
397	20241121	125500	181298380	9910	9910	9910	9910	0
398	20241121	125400	181298380	9910	9910	9910	9910	0
399	20241121	125300	181298380	9910	9910	9910	9910	0
400	20241121	125200	181298380	9910	9910	9910	9910	8
401	20241121	125100	181219100	9900	9900	9900	9900	0
402	20241121	125000	181219100	9900	9900	9900	9900	12
403	20241121	124900	181100300	9900	9900	9900	9900	0
404	20241121	124800	181100300	9900	9900	9900	9900	0
405	20241121	124700	181100300	9900	9900	9900	9900	0
406	20241121	124600	181100300	9900	9910	9910	9900	17
407	20241121	124500	180931900	9890	9890	9890	9890	0
408	20241121	124400	180931900	9890	9890	9890	9890	0
409	20241121	124300	180931900	9890	9890	9890	9890	0
410	20241121	124200	180931900	9890	9890	9890	9890	0
411	20241121	124100	180931900	9890	9890	9890	9890	0
412	20241121	124000	180931900	9890	9890	9890	9890	14
413	20241121	123900	180793440	9910	9910	9910	9910	0
414	20241121	123800	180793440	9910	9910	9910	9910	4
415	20241121	123700	180753800	9910	9910	9910	9910	184
416	20241121	123600	178930360	9900	9900	9900	9900	0
417	20241121	123500	178930360	9900	9900	9900	9900	0
418	20241121	123400	178930360	9900	9900	9900	9900	0
419	20241121	123300	178930360	9900	9900	9900	9900	0
420	20241121	123200	178930360	9900	9900	9900	9900	0
421	20241121	123100	178930360	9900	9900	9900	9900	0
422	20241121	123000	178930360	9900	9900	9900	9900	0
423	20241121	122900	178930360	9900	9900	9900	9900	0
424	20241121	122800	178930360	9900	9900	9900	9900	0
425	20241121	122700	178930360	9900	9900	9900	9900	100
426	20241121	122600	177940360	9900	9900	9900	9900	0
427	20241121	122500	177940360	9900	9900	9900	9900	0
428	20241121	122400	177940360	9900	9890	9900	9880	1357
429	20241121	122300	164507560	9880	9880	9880	9880	20
430	20241121	122200	164309960	9880	9880	9880	9880	1
431	20241121	122100	164300080	9870	9870	9870	9870	0
432	20241121	122000	164300080	9870	9870	9870	9870	0
433	20241121	121900	164300080	9870	9870	9870	9870	0
434	20241121	121800	164300080	9870	9870	9870	9870	1
435	20241121	121700	164290210	9850	9850	9850	9850	1
436	20241121	121600	164280360	9840	9840	9840	9840	3329
437	20241121	121500	131523000	9840	9840	9840	9840	0
438	20241121	121400	131523000	9840	9860	9860	9840	2167
439	20241121	121300	110179690	9860	9870	9870	9860	1270
440	20241121	121200	97651370	9880	9880	9880	9880	1270
441	20241121	121100	85103770	9890	9890	9890	9890	0
442	20241121	121000	85103770	9890	9890	9890	9890	0
443	20241121	120900	85103770	9890	9890	9890	9890	10
444	20241121	120800	85004870	9890	9890	9890	9890	6
445	20241121	120700	84945530	9890	9890	9890	9890	0
446	20241121	120600	84945530	9890	9890	9890	9890	2
447	20241121	120500	84925750	9890	9890	9890	9890	0
448	20241121	120400	84925750	9890	9890	9890	9890	0
449	20241121	120300	84925750	9890	9890	9890	9890	0
450	20241121	120200	84925750	9890	9890	9890	9890	6
451	20241121	120100	84866410	9890	9890	9890	9890	0
452	20241121	120000	84866410	9890	9890	9890	9890	100
453	20241121	115900	83877410	9880	9880	9880	9880	0
454	20241121	115800	83877410	9880	9880	9880	9880	0
455	20241121	115700	83877410	9880	9880	9880	9880	0
456	20241121	115600	83877410	9880	9880	9880	9880	14
457	20241121	115500	83739090	9890	9890	9890	9890	145
458	20241121	115400	82305040	9890	9890	9890	9890	0
459	20241121	115300	82305040	9890	9890	9890	9890	0
460	20241121	115200	82305040	9890	9890	9890	9890	0
461	20241121	115100	82305040	9890	9890	9890	9890	0
462	20241121	115000	82305040	9890	9890	9890	9890	1
463	20241121	114900	82295150	9900	9900	9900	9900	1
464	20241121	114800	82285250	9900	9900	9900	9900	0
465	20241121	114700	82285250	9900	9900	9900	9900	10
466	20241121	114600	82186250	9900	9900	9900	9900	0
467	20241121	114500	82186250	9900	9900	9900	9900	0
468	20241121	114400	82186250	9900	9900	9900	9900	0
469	20241121	114300	82186250	9900	9900	9900	9900	6
470	20241121	114200	82126850	9900	9900	9900	9900	0
471	20241121	114100	82126850	9900	9900	9900	9900	0
472	20241121	114000	82126850	9900	9900	9900	9900	11
473	20241121	113900	82017950	9900	9900	9900	9900	1
474	20241121	113800	82008050	9900	9910	9910	9900	198
475	20241121	113700	80047840	9900	9900	9900	9900	0
476	20241121	113600	80047840	9900	9900	9900	9900	0
477	20241121	113500	80047840	9900	9900	9900	9900	0
478	20241121	113400	80047840	9900	9900	9900	9900	0
479	20241121	113300	80047840	9900	9900	9900	9900	5
480	20241121	113200	79998340	9900	9900	9900	9900	0
481	20241121	113100	79998340	9900	9900	9900	9900	0
482	20241121	113000	79998340	9900	9900	9900	9900	0
483	20241121	112900	79998340	9900	9900	9900	9900	1
484	20241121	112800	79988440	9910	9910	9910	9910	1
485	20241121	112700	79978530	9910	9910	9910	9910	50
486	20241121	112600	79483030	9910	9910	9910	9910	0
487	20241121	112500	79483030	9910	9910	9910	9910	0
488	20241121	112400	79483030	9910	9910	9910	9910	0
489	20241121	112300	79483030	9910	9910	9910	9910	0
490	20241121	112200	79483030	9910	9910	9910	9910	1
491	20241121	112100	79473120	9910	9910	9910	9910	0
492	20241121	112000	79473120	9910	9910	9910	9910	1
493	20241121	111900	79463210	9910	9910	9910	9910	0
494	20241121	111800	79463210	9910	9910	9910	9910	0
495	20241121	111700	79463210	9910	9910	9910	9910	0
496	20241121	111600	79463210	9910	9910	9910	9910	2
497	20241121	111500	79443390	9890	9890	9890	9890	0
498	20241121	111400	79443390	9890	9890	9890	9890	0
499	20241121	111300	79443390	9890	9890	9890	9890	2
500	20241121	111200	79423610	9890	9890	9890	9890	49
501	20241121	111100	78939000	9890	9890	9890	9890	0
502	20241121	111000	78939000	9890	9890	9890	9890	51
503	20241121	110900	78434610	9900	9900	9900	9900	0
504	20241121	110800	78434610	9900	9900	9900	9900	10
505	20241121	110700	78335610	9890	9890	9890	9890	0
506	20241121	110600	78335610	9890	9890	9890	9890	49
507	20241121	110500	77851000	9900	9910	9910	9900	103
508	20241121	110400	76830300	9910	9910	9910	9910	1
509	20241121	110300	76820390	9910	9910	9910	9910	0
510	20241121	110200	76820390	9910	9910	9910	9910	0
511	20241121	110100	76820390	9910	9910	9910	9910	0
512	20241121	110000	76820390	9910	9910	9910	9910	100
513	20241121	105900	75829390	9890	9890	9890	9890	0
514	20241121	105800	75829390	9890	9890	9890	9890	100
515	20241121	105700	74840390	9890	9890	9890	9890	13
516	20241121	105600	74711820	9880	9880	9880	9880	0
517	20241121	105500	74711820	9880	9880	9880	9880	1
518	20241121	105400	74701940	9880	9890	9890	9880	200
519	20241121	105300	72725620	9890	9890	9890	9890	137
520	20241121	105200	71370690	9900	9900	9900	9900	9
521	20241121	105100	71281590	9910	9910	9910	9910	0
522	20241121	105000	71281590	9910	9910	9910	9910	1
523	20241121	104900	71271680	9880	9880	9880	9880	0
524	20241121	104800	71271680	9880	9880	9880	9880	0
525	20241121	104700	71271680	9880	9880	9880	9880	0
526	20241121	104600	71271680	9880	9880	9880	9880	0
527	20241121	104500	71271680	9880	9900	9900	9880	518
528	20241121	104400	66153110	9910	9910	9910	9910	0
529	20241121	104300	66153110	9910	9910	9910	9910	0
530	20241121	104200	66153110	9910	9910	9910	9910	1
531	20241121	104100	66143200	9900	9900	9900	9880	547
532	20241121	104000	60733910	9900	9900	9900	9900	0
533	20241121	103900	60733910	9900	9910	9910	9900	3
534	20241121	103800	60704200	9910	9920	9920	9910	6
535	20241121	103700	60644690	9930	9930	9930	9930	0
536	20241121	103600	60644690	9930	9930	9930	9930	0
537	20241121	103500	60644690	9930	9930	9930	9930	1
538	20241121	103400	60634760	9890	9890	9890	9890	1
539	20241121	103300	60624870	9930	9930	9930	9930	0
540	20241121	103200	60624870	9930	9930	9930	9930	0
541	20241121	103100	60624870	9930	9930	9930	9930	11
542	20241121	103000	60515640	9930	9930	9930	9930	0
543	20241121	102900	60515640	9930	9930	9930	9930	1
544	20241121	102800	60505710	9930	9920	9930	9890	211
545	20241121	102700	58413880	9930	9910	9930	9900	221
546	20241121	102600	56223870	9900	9900	9900	9900	512
547	20241121	102500	51155070	9900	9900	9900	9900	0
548	20241121	102400	51155070	9900	9910	9910	9900	139
549	20241121	102300	49778920	9910	9910	9910	9910	25
550	20241121	102200	49531170	9900	9900	9900	9900	200
551	20241121	102100	47551170	9920	9920	9920	9920	5
552	20241121	102000	47501570	9930	9930	9930	9930	7
553	20241121	101900	47432060	9930	9930	9930	9930	1
554	20241121	101800	47422130	9930	9930	9930	9930	0
555	20241121	101700	47422130	9930	9930	9930	9930	0
556	20241121	101600	47422130	9930	9910	9930	9910	1255
557	20241121	101500	34979080	9920	9920	9920	9920	1
558	20241121	101400	34969160	9920	9920	9920	9920	0
559	20241121	101300	34969160	9920	9920	9920	9920	0
560	20241121	101200	34969160	9920	9920	9920	9920	0
561	20241121	101100	34969160	9920	9920	9920	9920	5
562	20241121	101000	34919560	9920	9920	9920	9920	11
563	20241121	100900	34810440	9910	9910	9910	9910	0
564	20241121	100800	34810440	9910	9920	9920	9910	18
565	20241121	100700	34632040	9910	9910	9910	9910	10
566	20241121	100600	34532940	9910	9910	9910	9910	100
567	20241121	100500	33541940	9930	9930	9930	9930	3
568	20241121	100400	33512150	9910	9930	9930	9910	11
569	20241121	100300	33403120	9930	9930	9930	9930	1
570	20241121	100200	33393190	9910	9910	9910	9910	10
571	20241121	100100	33294090	9930	9900	9930	9900	5
572	20241121	100000	33244560	9900	9900	9900	9900	6
573	20241121	095900	33185160	9900	9900	9900	9900	0
574	20241121	095800	33185160	9900	9900	9900	9900	0
575	20241121	095700	33185160	9900	9910	9910	9900	219
576	20241121	095600	31016960	9900	9900	9900	9900	0
577	20241121	095500	31016960	9900	9900	9900	9900	10
578	20241121	095400	30917960	9910	9920	9920	9910	177
579	20241121	095300	29163770	9920	9930	9930	9920	328
580	20241121	095200	25910000	9930	9930	9930	9930	1
581	20241121	095100	25900070	9930	9930	9930	9930	0
582	20241121	095000	25900070	9930	9930	9930	9930	99
583	20241121	094900	24917000	9930	9930	9930	9930	1000
584	20241121	094800	14987000	9930	9930	9930	9930	100
585	20241121	094700	13994000	9930	9940	9940	9930	94
586	20241121	094600	13059660	9960	9960	9960	9960	11
587	20241121	094500	12950100	9980	9980	9980	9980	1
588	20241121	094400	12940120	9980	9980	9980	9980	0
589	20241121	094300	12940120	9980	9980	9980	9980	23
590	20241121	094200	12710580	9980	9980	9990	9980	138
591	20241121	094100	11333330	9980	9970	9980	9970	49
592	20241121	094000	10844460	9960	9960	9960	9960	0
593	20241121	093900	10844460	9960	9960	9960	9960	2
594	20241121	093800	10824540	9960	9960	9960	9960	100
595	20241121	093700	9828540	9970	9960	9970	9960	4
596	20241121	093600	9788680	9960	9970	9970	9960	20
597	20241121	093500	9589300	9960	9960	9960	9960	0
598	20241121	093400	9589300	9960	9960	9960	9960	0
599	20241121	093300	9589300	9960	9960	9960	9960	30
600	20241121	093200	9290500	9940	9940	9960	9940	31
601	20241121	093100	8982340	9970	9970	9970	9970	8
602	20241121	093000	8902580	9970	9970	9970	9940	30
603	20241121	092900	8603840	9950	9950	9950	9950	0
604	20241121	092800	8603840	9950	9970	9970	9950	101
605	20241121	092700	7598870	9930	9970	9970	9930	32
606	20241121	092600	7280310	9930	9940	9940	9930	110
607	20241121	092500	6187500	9940	9960	9960	9940	272
608	20241121	092400	3481910	9960	9960	9960	9960	0
609	20241121	092300	3481910	9960	9960	9960	9960	56
610	20241121	092200	2924150	9990	9990	9990	9990	0
611	20241121	092100	2924150	9990	9990	9990	9990	2
612	20241121	092000	2904170	9960	9960	9960	9960	0
613	20241121	091900	2904170	9960	9960	9960	9960	0
614	20241121	091800	2904170	9960	9960	9960	9960	1
615	20241121	091700	2894210	9970	9970	9970	9970	66
616	20241121	091600	2236190	9970	9970	9970	9970	0
617	20241121	091500	2236190	9970	9970	9970	9970	1
618	20241121	091400	2226220	9970	9970	9970	9970	0
619	20241121	091300	2226220	9970	9970	9970	9970	58
620	20241121	091200	1647960	9990	9990	9990	9990	0
621	20241121	091100	1647960	9990	9990	9990	9980	23
622	20241121	091000	1418350	9990	9980	9990	9980	6
623	20241121	090900	1358420	9990	9990	9990	9990	1
624	20241121	090800	1348430	10000	10000	10000	10000	0
625	20241121	090700	1348430	10000	10000	10000	10000	0
626	20241121	090600	1348430	10000	10000	10000	10000	0
627	20241121	090500	1348430	10000	10000	10000	10000	0
628	20241121	090400	1348430	10000	10000	10000	10000	0
629	20241121	090300	1348430	10000	9990	10000	9990	11
630	20241121	090200	1238530	9970	9970	9970	9970	0
631	20241121	090100	1238530	9970	9970	9970	9970	0
632	20241121	090000	1238530	9970	10000	10000	9970	124