KissMeData/092130/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195900	54515440	12850	12850	12850	12850	101
3	20241120	195800	54515440	12850	12850	12850	12850	0
4	20241120	195700	54515440	12850	12850	12850	12850	0
5	20241120	195600	54515440	12850	12850	12850	12850	0
6	20241120	195500	54515440	12850	12850	12850	12850	0
7	20241120	195400	54515440	12850	12850	12850	12850	0
8	20241120	195300	54515440	12850	12850	12850	12850	0
9	20241120	195200	54515440	12850	12850	12850	12850	0
10	20241120	195100	54515440	12850	12850	12850	12850	0
11	20241120	195000	54515440	12850	12850	12850	12850	0
12	20241120	194900	54515440	12850	12850	12850	12850	0
13	20241120	194800	54515440	12850	12850	12850	12850	0
14	20241120	194700	54515440	12850	12850	12850	12850	0
15	20241120	194600	54515440	12850	12850	12850	12850	0
16	20241120	194500	54515440	12850	12850	12850	12850	0
17	20241120	194400	54515440	12850	12850	12850	12850	0
18	20241120	194300	54515440	12850	12850	12850	12850	0
19	20241120	194200	54515440	12850	12850	12850	12850	0
20	20241120	194100	54515440	12850	12850	12850	12850	0
21	20241120	194000	54515440	12850	12850	12850	12850	0
22	20241120	193900	54515440	12850	12850	12850	12850	0
23	20241120	193800	54515440	12850	12850	12850	12850	0
24	20241120	193700	54515440	12850	12850	12850	12850	0
25	20241120	193600	54515440	12850	12850	12850	12850	0
26	20241120	193500	54515440	12850	12850	12850	12850	0
27	20241120	193400	54515440	12850	12850	12850	12850	0
28	20241120	193300	54515440	12850	12850	12850	12850	0
29	20241120	193200	54515440	12850	12850	12850	12850	0
30	20241120	193100	54515440	12850	12850	12850	12850	0
31	20241120	193000	54515440	12850	12850	12850	12850	0
32	20241120	192900	54515440	12850	12850	12850	12850	101
33	20241120	192800	54515440	12850	12850	12850	12850	0
34	20241120	192700	54515440	12850	12850	12850	12850	0
35	20241120	192600	54515440	12850	12850	12850	12850	0
36	20241120	192500	54515440	12850	12850	12850	12850	0
37	20241120	192400	54515440	12850	12850	12850	12850	0
38	20241120	192300	54515440	12850	12850	12850	12850	0
39	20241120	192200	54515440	12850	12850	12850	12850	0
40	20241120	192100	54515440	12850	12850	12850	12850	0
41	20241120	192000	54515440	12850	12850	12850	12850	0
42	20241120	191900	54515440	12850	12850	12850	12850	0
43	20241120	191800	54515440	12850	12850	12850	12850	0
44	20241120	191700	54515440	12850	12850	12850	12850	0
45	20241120	191600	54515440	12850	12850	12850	12850	0
46	20241120	191500	54515440	12850	12850	12850	12850	0
47	20241120	191400	54515440	12850	12850	12850	12850	0
48	20241120	191300	54515440	12850	12850	12850	12850	0
49	20241120	191200	54515440	12850	12850	12850	12850	0
50	20241120	191100	54515440	12850	12850	12850	12850	0
51	20241120	191000	54515440	12850	12850	12850	12850	0
52	20241120	190900	54515440	12850	12850	12850	12850	0
53	20241120	190800	54515440	12850	12850	12850	12850	0
54	20241120	190700	54515440	12850	12850	12850	12850	0
55	20241120	190600	54515440	12850	12850	12850	12850	0
56	20241120	190500	54515440	12850	12850	12850	12850	0
57	20241120	190400	54515440	12850	12850	12850	12850	0
58	20241120	190300	54515440	12850	12850	12850	12850	0
59	20241120	190200	54515440	12850	12850	12850	12850	0
60	20241120	190100	54515440	12850	12850	12850	12850	0
61	20241120	190000	54515440	12850	12850	12850	12850	0
62	20241120	185900	54515440	12850	12850	12850	12850	101
63	20241120	185800	54515440	12850	12850	12850	12850	0
64	20241120	185700	54515440	12850	12850	12850	12850	0
65	20241120	185600	54515440	12850	12850	12850	12850	0
66	20241120	185500	54515440	12850	12850	12850	12850	0
67	20241120	185400	54515440	12850	12850	12850	12850	0
68	20241120	185300	54515440	12850	12850	12850	12850	0
69	20241120	185200	54515440	12850	12850	12850	12850	0
70	20241120	185100	54515440	12850	12850	12850	12850	0
71	20241120	185000	54515440	12850	12850	12850	12850	0
72	20241120	184900	54515440	12850	12850	12850	12850	0
73	20241120	184800	54515440	12850	12850	12850	12850	0
74	20241120	184700	54515440	12850	12850	12850	12850	0
75	20241120	184600	54515440	12850	12850	12850	12850	0
76	20241120	184500	54515440	12850	12850	12850	12850	0
77	20241120	184400	54515440	12850	12850	12850	12850	0
78	20241120	184300	54515440	12850	12850	12850	12850	0
79	20241120	184200	54515440	12850	12850	12850	12850	0
80	20241120	184100	54515440	12850	12850	12850	12850	0
81	20241120	184000	54515440	12850	12850	12850	12850	0
82	20241120	183900	54515440	12850	12850	12850	12850	0
83	20241120	183800	54515440	12850	12850	12850	12850	0
84	20241120	183700	54515440	12850	12850	12850	12850	0
85	20241120	183600	54515440	12850	12850	12850	12850	0
86	20241120	183500	54515440	12850	12850	12850	12850	0
87	20241120	183400	54515440	12850	12850	12850	12850	0
88	20241120	183300	54515440	12850	12850	12850	12850	0
89	20241120	183200	54515440	12850	12850	12850	12850	0
90	20241120	183100	54515440	12850	12850	12850	12850	0
91	20241120	183000	54515440	12850	12850	12850	12850	0
92	20241120	182900	54515440	12850	12850	12850	12850	101
93	20241120	182800	54515440	12850	12850	12850	12850	0
94	20241120	182700	54515440	12850	12850	12850	12850	0
95	20241120	182600	54515440	12850	12850	12850	12850	0
96	20241120	182500	54515440	12850	12850	12850	12850	0
97	20241120	182400	54515440	12850	12850	12850	12850	0
98	20241120	182300	54515440	12850	12850	12850	12850	0
99	20241120	182200	54515440	12850	12850	12850	12850	0
100	20241120	182100	54515440	12850	12850	12850	12850	0
101	20241120	182000	54515440	12850	12850	12850	12850	0
102	20241120	181900	54515440	12850	12850	12850	12850	0
103	20241120	181800	54515440	12850	12850	12850	12850	0
104	20241120	181700	54515440	12850	12850	12850	12850	0
105	20241120	181600	54515440	12850	12850	12850	12850	0
106	20241120	181500	54515440	12850	12850	12850	12850	0
107	20241120	181400	54515440	12850	12850	12850	12850	0
108	20241120	181300	54515440	12850	12850	12850	12850	0
109	20241120	181200	54515440	12850	12850	12850	12850	0
110	20241120	181100	54515440	12850	12850	12850	12850	0
111	20241120	181000	54515440	12850	12850	12850	12850	0
112	20241120	180900	54515440	12850	12850	12850	12850	0
113	20241120	180800	54515440	12850	12850	12850	12850	0
114	20241120	180700	54515440	12850	12850	12850	12850	0
115	20241120	180600	54515440	12850	12850	12850	12850	0
116	20241120	180500	54515440	12850	12850	12850	12850	0
117	20241120	180400	54515440	12850	12850	12850	12850	0
118	20241120	180300	54515440	12850	12850	12850	12850	0
119	20241120	180200	54515440	12850	12850	12850	12850	0
120	20241120	180100	54515440	12850	12850	12850	12850	0
121	20241120	180000	54515440	12850	12850	12850	12850	0
122	20241120	175900	54515440	12850	12850	12850	12850	101
123	20241120	175800	54515440	12850	12850	12850	12850	0
124	20241120	175700	54515440	12850	12850	12850	12850	0
125	20241120	175600	54515440	12850	12850	12850	12850	0
126	20241120	175500	54515440	12850	12850	12850	12850	0
127	20241120	175400	54515440	12850	12850	12850	12850	0
128	20241120	175300	54515440	12850	12850	12850	12850	0
129	20241120	175200	54515440	12850	12850	12850	12850	0
130	20241120	175100	54515440	12850	12850	12850	12850	0
131	20241120	175000	54515440	12850	12850	12850	12850	0
132	20241120	174900	54515440	12850	12850	12850	12850	0
133	20241120	174800	54515440	12850	12850	12850	12850	0
134	20241120	174700	54515440	12850	12850	12850	12850	0
135	20241120	174600	54515440	12850	12850	12850	12850	0
136	20241120	174500	54515440	12850	12850	12850	12850	0
137	20241120	174400	54515440	12850	12850	12850	12850	0
138	20241120	174300	54515440	12850	12850	12850	12850	0
139	20241120	174200	54515440	12850	12850	12850	12850	0
140	20241120	174100	54515440	12850	12850	12850	12850	0
141	20241120	174000	54515440	12850	12850	12850	12850	0
142	20241120	173900	54515440	12850	12850	12850	12850	0
143	20241120	173800	54515440	12850	12850	12850	12850	0
144	20241120	173700	54515440	12850	12850	12850	12850	0
145	20241120	173600	54515440	12850	12850	12850	12850	0
146	20241120	173500	54515440	12850	12850	12850	12850	0
147	20241120	173400	54515440	12850	12850	12850	12850	0
148	20241120	173300	54515440	12850	12850	12850	12850	0
149	20241120	173200	54515440	12850	12850	12850	12850	0
150	20241120	173100	54515440	12850	12850	12850	12850	0
151	20241120	173000	54515440	12850	12850	12850	12850	0
152	20241120	172900	54515440	12850	12850	12850	12850	101
153	20241120	172800	54515440	12850	12850	12850	12850	0
154	20241120	172700	54515440	12850	12850	12850	12850	0
155	20241120	172600	54515440	12850	12850	12850	12850	0
156	20241120	172500	54515440	12850	12850	12850	12850	0
157	20241120	172400	54515440	12850	12850	12850	12850	0
158	20241120	172300	54515440	12850	12850	12850	12850	0
159	20241120	172200	54515440	12850	12850	12850	12850	0
160	20241120	172100	54515440	12850	12850	12850	12850	0
161	20241120	172000	54515440	12850	12850	12850	12850	0
162	20241120	171900	54515440	12850	12850	12850	12850	0
163	20241120	171800	54515440	12850	12850	12850	12850	0
164	20241120	171700	54515440	12850	12850	12850	12850	0
165	20241120	171600	54515440	12850	12850	12850	12850	0
166	20241120	171500	54515440	12850	12850	12850	12850	0
167	20241120	171400	54515440	12850	12850	12850	12850	0
168	20241120	171300	54515440	12850	12850	12850	12850	0
169	20241120	171200	54515440	12850	12850	12850	12850	0
170	20241120	171100	54515440	12850	12850	12850	12850	0
171	20241120	171000	54515440	12850	12850	12850	12850	0
172	20241120	170900	54515440	12850	12850	12850	12850	0
173	20241120	170800	54515440	12850	12850	12850	12850	0
174	20241120	170700	54515440	12850	12850	12850	12850	0
175	20241120	170600	54515440	12850	12850	12850	12850	0
176	20241120	170500	54515440	12850	12850	12850	12850	0
177	20241120	170400	54515440	12850	12850	12850	12850	0
178	20241120	170300	54515440	12850	12850	12850	12850	0
179	20241120	170200	54515440	12850	12850	12850	12850	0
180	20241120	170100	54515440	12850	12850	12850	12850	0
181	20241120	170000	54515440	12850	12850	12850	12850	0
182	20241120	165900	54515440	12850	12850	12850	12850	101
183	20241120	165800	54515440	12850	12850	12850	12850	0
184	20241120	165700	54515440	12850	12850	12850	12850	0
185	20241120	165600	54515440	12850	12850	12850	12850	0
186	20241120	165500	54515440	12850	12850	12850	12850	0
187	20241120	165400	54515440	12850	12850	12850	12850	0
188	20241120	165300	54515440	12850	12850	12850	12850	0
189	20241120	165200	54515440	12850	12850	12850	12850	0
190	20241120	165100	54515440	12850	12850	12850	12850	0
191	20241120	165000	54515440	12850	12850	12850	12850	0
192	20241120	164900	54515440	12850	12850	12850	12850	0
193	20241120	164800	54515440	12850	12850	12850	12850	0
194	20241120	164700	54515440	12850	12850	12850	12850	0
195	20241120	164600	54515440	12850	12850	12850	12850	0
196	20241120	164500	54515440	12850	12850	12850	12850	0
197	20241120	164400	54515440	12850	12850	12850	12850	0
198	20241120	164300	54515440	12850	12850	12850	12850	0
199	20241120	164200	54515440	12850	12850	12850	12850	0
200	20241120	164100	54515440	12850	12850	12850	12850	0
201	20241120	164000	54515440	12850	12850	12850	12850	0
202	20241120	163900	54515440	12850	12850	12850	12850	0
203	20241120	163800	54515440	12850	12850	12850	12850	0
204	20241120	163700	54515440	12850	12850	12850	12850	0
205	20241120	163600	54515440	12850	12850	12850	12850	0
206	20241120	163500	54515440	12850	12850	12850	12850	0
207	20241120	163400	54515440	12850	12850	12850	12850	0
208	20241120	163300	54515440	12850	12850	12850	12850	0
209	20241120	163200	54515440	12850	12850	12850	12850	0
210	20241120	163100	54515440	12850	12850	12850	12850	0
211	20241120	163000	54515440	12850	12850	12850	12850	0
212	20241120	162900	54515440	12850	12850	12850	12850	101
213	20241120	162800	54515440	12850	12850	12850	12850	0
214	20241120	162700	54515440	12850	12850	12850	12850	0
215	20241120	162600	54515440	12850	12850	12850	12850	0
216	20241120	162500	54515440	12850	12850	12850	12850	0
217	20241120	162400	54515440	12850	12850	12850	12850	0
218	20241120	162300	54515440	12850	12850	12850	12850	0
219	20241120	162200	54515440	12850	12850	12850	12850	0
220	20241120	162100	54515440	12850	12850	12850	12850	0
221	20241120	162000	54515440	12850	12850	12850	12850	0
222	20241120	161900	54515440	12850	12850	12850	12850	0
223	20241120	161800	54515440	12850	12850	12850	12850	0
224	20241120	161700	54515440	12850	12850	12850	12850	0
225	20241120	161600	54515440	12850	12850	12850	12850	0
226	20241120	161500	54515440	12850	12850	12850	12850	0
227	20241120	161400	54515440	12850	12850	12850	12850	0
228	20241120	161300	54515440	12850	12850	12850	12850	0
229	20241120	161200	54515440	12850	12850	12850	12850	0
230	20241120	161100	54515440	12850	12850	12850	12850	0
231	20241120	161000	54515440	12850	12850	12850	12850	0
232	20241120	160900	54515440	12850	12850	12850	12850	0
233	20241120	160800	54515440	12850	12850	12850	12850	0
234	20241120	160700	54515440	12850	12850	12850	12850	0
235	20241120	160600	54515440	12850	12850	12850	12850	0
236	20241120	160500	54515440	12850	12850	12850	12850	0
237	20241120	160400	54515440	12850	12850	12850	12850	0
238	20241120	160300	54515440	12850	12850	12850	12850	0
239	20241120	160200	54515440	12850	12850	12850	12850	0
240	20241120	160100	54515440	12850	12850	12850	12850	0
241	20241120	160000	54515440	12850	12850	12850	12850	0
242	20241120	155900	54515440	12850	12850	12850	12850	101
243	20241120	155800	54515440	12850	12850	12850	12850	0
244	20241120	155700	54515440	12850	12850	12850	12850	0
245	20241120	155600	54515440	12850	12850	12850	12850	0
246	20241120	155500	54515440	12850	12850	12850	12850	0
247	20241120	155400	54515440	12850	12850	12850	12850	0
248	20241120	155300	54515440	12850	12850	12850	12850	0
249	20241120	155200	54515440	12850	12850	12850	12850	0
250	20241120	155100	54515440	12850	12850	12850	12850	0
251	20241120	155000	54515440	12850	12850	12850	12850	0
252	20241120	154900	54515440	12850	12850	12850	12850	0
253	20241120	154800	54515440	12850	12850	12850	12850	0
254	20241120	154700	54515440	12850	12850	12850	12850	0
255	20241120	154600	54515440	12850	12850	12850	12850	0
256	20241120	154500	54515440	12850	12850	12850	12850	0
257	20241120	154400	54515440	12850	12850	12850	12850	0
258	20241120	154300	54515440	12850	12850	12850	12850	0
259	20241120	154200	54515440	12850	12850	12850	12850	0
260	20241120	154100	54515440	12850	12850	12850	12850	0
261	20241120	154000	54515440	12850	12850	12850	12850	0
262	20241120	153900	54515440	12850	12850	12850	12850	0
263	20241120	153800	54515440	12850	12850	12850	12850	0
264	20241120	153700	54515440	12850	12850	12850	12850	0
265	20241120	153600	54515440	12850	12850	12850	12850	0
266	20241120	153500	54515440	12850	12850	12850	12850	0
267	20241120	153400	54515440	12850	12850	12850	12850	0
268	20241120	153300	54515440	12850	12850	12850	12850	0
269	20241120	153200	54515440	12850	12850	12850	12850	0
270	20241120	153100	54515440	12850	12850	12850	12850	0
271	20241120	153000	54515440	12850	12850	12850	12850	101
272	20241120	152900	53217590	12850	12850	12850	12850	0
273	20241120	152800	53217590	12850	12850	12850	12850	0
274	20241120	152700	53217590	12850	12850	12850	12850	0
275	20241120	152600	53217590	12850	12850	12850	12850	0
276	20241120	152500	53217590	12850	12850	12850	12850	0
277	20241120	152400	53217590	12850	12850	12850	12850	0
278	20241120	152300	53217590	12850	12850	12850	12850	0
279	20241120	152200	53217590	12850	12850	12850	12850	0
280	20241120	152100	53217590	12850	12850	12850	12850	0
281	20241120	152000	53217590	12850	12850	12850	12850	0
282	20241120	151900	53217590	12850	12850	12850	12850	0
283	20241120	151800	53217590	12850	12850	12850	12850	0
284	20241120	151700	53217590	12850	12850	12850	12850	0
285	20241120	151600	53217590	12850	12850	12850	12850	0
286	20241120	151500	53217590	12850	12850	12850	12850	0
287	20241120	151400	53217590	12850	12850	12850	12850	10
288	20241120	151300	53089090	12860	12860	12860	12860	0
289	20241120	151200	53089090	12860	12860	12860	12860	0
290	20241120	151100	53089090	12860	12860	12860	12860	7
291	20241120	151000	52999070	12860	12860	12860	12860	0
292	20241120	150900	52999070	12860	12860	12860	12860	2
293	20241120	150800	52973350	12860	12860	12860	12860	1292
294	20241120	150700	36358230	12840	12840	12840	12840	0
295	20241120	150600	36358230	12840	12840	12840	12840	0
296	20241120	150500	36358230	12840	12840	12840	12840	42
297	20241120	150400	35818950	12860	12860	12860	12860	0
298	20241120	150300	35818950	12860	12850	12860	12850	105
299	20241120	150200	34469050	12840	12840	12840	12840	0
300	20241120	150100	34469050	12840	12840	12840	12840	0
301	20241120	150000	34469050	12840	12840	12840	12840	1
302	20241120	145900	34456210	12840	12840	12840	12840	0
303	20241120	145800	34456210	12840	12840	12840	12840	0
304	20241120	145700	34456210	12840	12840	12840	12840	0
305	20241120	145600	34456210	12840	12840	12840	12840	0
306	20241120	145500	34456210	12840	12840	12840	12840	5
307	20241120	145400	34392010	12840	12840	12840	12840	0
308	20241120	145300	34392010	12840	12840	12840	12840	0
309	20241120	145200	34392010	12840	12840	12840	12840	0
310	20241120	145100	34392010	12840	12840	12840	12840	0
311	20241120	145000	34392010	12840	12850	12850	12840	2
312	20241120	144900	34366320	12850	12850	12850	12850	0
313	20241120	144800	34366320	12850	12850	12850	12850	4
314	20241120	144700	34314920	12850	12850	12850	12850	0
315	20241120	144600	34314920	12850	12850	12850	12850	0
316	20241120	144500	34314920	12850	12850	12850	12850	0
317	20241120	144400	34314920	12850	12850	12850	12850	3
318	20241120	144300	34276370	12850	12850	12850	12850	0
319	20241120	144200	34276370	12850	12850	12850	12850	0
320	20241120	144100	34276370	12850	12850	12850	12850	0
321	20241120	144000	34276370	12850	12850	12850	12850	0
322	20241120	143900	34276370	12850	12850	12850	12850	0
323	20241120	143800	34276370	12850	12850	12850	12850	1
324	20241120	143700	34263520	12850	12850	12850	12850	0
325	20241120	143600	34263520	12850	12850	12850	12850	0
326	20241120	143500	34263520	12850	12850	12850	12850	0
327	20241120	143400	34263520	12850	12850	12850	12850	0
328	20241120	143300	34263520	12850	12850	12850	12850	3
329	20241120	143200	34224970	12850	12850	12850	12850	0
330	20241120	143100	34224970	12850	12850	12850	12850	1
331	20241120	143000	34212120	12860	12850	12860	12850	7
332	20241120	142900	34122160	12840	12840	12840	12840	0
333	20241120	142800	34122160	12840	12840	12840	12840	0
334	20241120	142700	34122160	12840	12840	12840	12840	8
335	20241120	142600	34019440	12840	12840	12840	12840	0
336	20241120	142500	34019440	12840	12840	12840	12840	0
337	20241120	142400	34019440	12840	12840	12840	12840	0
338	20241120	142300	34019440	12840	12840	12840	12840	0
339	20241120	142200	34019440	12840	12840	12840	12840	0
340	20241120	142100	34019440	12840	12850	12850	12840	20
341	20241120	142000	33762620	12860	12860	12860	12860	67
342	20241120	141900	32901000	12860	12860	12860	12860	0
343	20241120	141800	32901000	12860	12860	12860	12860	0
344	20241120	141700	32901000	12860	12860	12860	12860	0
345	20241120	141600	32901000	12860	12860	12860	12860	2
346	20241120	141500	32875280	12840	12840	12840	12840	0
347	20241120	141400	32875280	12840	12840	12840	12840	0
348	20241120	141300	32875280	12840	12840	12840	12840	0
349	20241120	141200	32875280	12840	12840	12840	12840	1
350	20241120	141100	32862440	12850	12850	12850	12850	0
351	20241120	141000	32862440	12850	12850	12850	12850	0
352	20241120	140900	32862440	12850	12850	12850	12850	1
353	20241120	140800	32849590	12850	12850	12850	12850	3
354	20241120	140700	32811040	12850	12850	12850	12850	1
355	20241120	140600	32798190	12870	12870	12870	12870	0
356	20241120	140500	32798190	12870	12870	12870	12870	0
357	20241120	140400	32798190	12870	12870	12870	12870	0
358	20241120	140300	32798190	12870	12870	12870	12870	10
359	20241120	140200	32669490	12870	12870	12870	12870	0
360	20241120	140100	32669490	12870	12870	12870	12870	0
361	20241120	140000	32669490	12870	12870	12870	12870	0
362	20241120	135900	32669490	12870	12870	12870	12870	70
363	20241120	135800	31768590	12870	12870	12870	12870	0
364	20241120	135700	31768590	12870	12870	12870	12870	0
365	20241120	135600	31768590	12870	12870	12870	12870	0
366	20241120	135500	31768590	12870	12870	12870	12870	2
367	20241120	135400	31742850	12870	12870	12870	12870	0
368	20241120	135300	31742850	12870	12870	12870	12870	0
369	20241120	135200	31742850	12870	12870	12870	12870	5
370	20241120	135100	31678500	12870	12870	12870	12870	32
371	20241120	135000	31266660	12870	12870	12870	12870	2
372	20241120	134900	31240920	12870	12860	12870	12860	146
373	20241120	134800	29362020	12850	12850	12850	12850	1
374	20241120	134700	29349170	12850	12850	12850	12850	22
375	20241120	134600	29066470	12840	12840	12840	12840	0
376	20241120	134500	29066470	12840	12840	12840	12840	0
377	20241120	134400	29066470	12840	12840	12840	12840	3
378	20241120	134300	29027950	12840	12830	12840	12830	126
379	20241120	134200	27410280	12820	12820	12820	12820	0
380	20241120	134100	27410280	12820	12820	12820	12820	0
381	20241120	134000	27410280	12820	12820	12820	12820	0
382	20241120	133900	27410280	12820	12820	12820	12820	0
383	20241120	133800	27410280	12820	12820	12820	12820	0
384	20241120	133700	27410280	12820	12820	12820	12820	0
385	20241120	133600	27410280	12820	12820	12820	12820	0
386	20241120	133500	27410280	12820	12820	12820	12820	6
387	20241120	133400	27333360	12820	12820	12820	12820	0
388	20241120	133300	27333360	12820	12820	12820	12820	0
389	20241120	133200	27333360	12820	12820	12820	12820	0
390	20241120	133100	27333360	12820	12820	12820	12820	0
391	20241120	133000	27333360	12820	12820	12820	12820	0
392	20241120	132900	27333360	12820	12820	12820	12820	0
393	20241120	132800	27333360	12820	12820	12820	12820	0
394	20241120	132700	27333360	12820	12820	12820	12820	0
395	20241120	132600	27333360	12820	12820	12820	12820	0
396	20241120	132500	27333360	12820	12820	12820	12820	0
397	20241120	132400	27333360	12820	12820	12820	12820	0
398	20241120	132300	27333360	12820	12820	12820	12820	0
399	20241120	132200	27333360	12820	12820	12820	12820	0
400	20241120	132100	27333360	12820	12820	12820	12820	0
401	20241120	132000	27333360	12820	12820	12820	12820	0
402	20241120	131900	27333360	12820	12820	12820	12820	0
403	20241120	131800	27333360	12820	12820	12820	12820	0
404	20241120	131700	27333360	12820	12820	12820	12820	0
405	20241120	131600	27333360	12820	12820	12820	12820	0
406	20241120	131500	27333360	12820	12820	12820	12820	0
407	20241120	131400	27333360	12820	12820	12820	12820	0
408	20241120	131300	27333360	12820	12820	12820	12820	0
409	20241120	131200	27333360	12820	12820	12820	12820	0
410	20241120	131100	27333360	12820	12820	12820	12820	0
411	20241120	131000	27333360	12820	12820	12820	12820	0
412	20241120	130900	27333360	12820	12820	12820	12820	0
413	20241120	130800	27333360	12820	12820	12820	12820	0
414	20241120	130700	27333360	12820	12820	12820	12820	0
415	20241120	130600	27333360	12820	12820	12820	12820	1
416	20241120	130500	27320540	12830	12830	12830	12830	0
417	20241120	130400	27320540	12830	12830	12830	12830	0
418	20241120	130300	27320540	12830	12830	12830	12830	0
419	20241120	130200	27320540	12830	12830	12830	12830	0
420	20241120	130100	27320540	12830	12830	12830	12830	0
421	20241120	130000	27320540	12830	12830	12830	12830	1
422	20241120	125900	27307710	12830	12810	12830	12810	206
423	20241120	125800	24667810	12800	12800	12800	12800	0
424	20241120	125700	24667810	12800	12800	12800	12800	0
425	20241120	125600	24667810	12800	12800	12800	12800	0
426	20241120	125500	24667810	12800	12800	12800	12800	0
427	20241120	125400	24667810	12800	12800	12800	12800	0
428	20241120	125300	24667810	12800	12800	12800	12800	0
429	20241120	125200	24667810	12800	12800	12800	12800	0
430	20241120	125100	24667810	12800	12800	12800	12800	0
431	20241120	125000	24667810	12800	12800	12800	12800	0
432	20241120	124900	24667810	12800	12800	12800	12800	0
433	20241120	124800	24667810	12800	12800	12800	12800	0
434	20241120	124700	24667810	12800	12800	12800	12800	0
435	20241120	124600	24667810	12800	12800	12800	12800	0
436	20241120	124500	24667810	12800	12800	12800	12800	2
437	20241120	124400	24642210	12800	12800	12800	12800	0
438	20241120	124300	24642210	12800	12800	12800	12800	0
439	20241120	124200	24642210	12800	12800	12800	12800	0
440	20241120	124100	24642210	12800	12800	12800	12800	9
441	20241120	124000	24527010	12800	12800	12800	12800	60
442	20241120	123900	23759010	12800	12800	12800	12800	0
443	20241120	123800	23759010	12800	12800	12800	12800	0
444	20241120	123700	23759010	12800	12800	12800	12800	0
445	20241120	123600	23759010	12800	12800	12800	12800	0
446	20241120	123500	23759010	12800	12800	12800	12800	0
447	20241120	123400	23759010	12800	12800	12800	12800	0
448	20241120	123300	23759010	12800	12800	12800	12800	0
449	20241120	123200	23759010	12800	12800	12800	12800	0
450	20241120	123100	23759010	12800	12800	12800	12800	0
451	20241120	123000	23759010	12800	12800	12800	12800	0
452	20241120	122900	23759010	12800	12800	12800	12800	0
453	20241120	122800	23759010	12800	12800	12800	12800	0
454	20241120	122700	23759010	12800	12800	12800	12800	30
455	20241120	122600	23375010	12800	12800	12800	12800	3
456	20241120	122500	23336610	12810	12810	12810	12810	0
457	20241120	122400	23336610	12810	12810	12810	12810	0
458	20241120	122300	23336610	12810	12810	12810	12810	0
459	20241120	122200	23336610	12810	12810	12810	12810	0
460	20241120	122100	23336610	12810	12810	12810	12810	0
461	20241120	122000	23336610	12810	12810	12810	12810	1
462	20241120	121900	23323800	12810	12810	12820	12810	4
463	20241120	121800	23272550	12790	12790	12790	12790	30
464	20241120	121700	22888850	12790	12790	12790	12790	0
465	20241120	121600	22888850	12790	12790	12790	12790	0
466	20241120	121500	22888850	12790	12790	12790	12790	5
467	20241120	121400	22824900	12800	12800	12800	12800	115
468	20241120	121300	21352900	12800	12800	12800	12800	0
469	20241120	121200	21352900	12800	12800	12800	12800	0
470	20241120	121100	21352900	12800	12790	12800	12790	126
471	20241120	121000	19740500	12800	12800	12800	12800	20
472	20241120	120900	19484500	12800	12800	12800	12800	60
473	20241120	120800	18716500	12820	12820	12820	12820	0
474	20241120	120700	18716500	12820	12820	12820	12820	5
475	20241120	120600	18652400	12800	12800	12800	12800	0
476	20241120	120500	18652400	12800	12800	12800	12800	0
477	20241120	120400	18652400	12800	12800	12800	12800	0
478	20241120	120300	18652400	12800	12800	12800	12800	0
479	20241120	120200	18652400	12800	12800	12800	12800	0
480	20241120	120100	18652400	12800	12800	12800	12800	0
481	20241120	120000	18652400	12800	12800	12800	12800	0
482	20241120	115900	18652400	12800	12800	12800	12800	73
483	20241120	115800	17718000	12800	12800	12800	12800	0
484	20241120	115700	17718000	12800	12800	12800	12800	0
485	20241120	115600	17718000	12800	12800	12800	12800	0
486	20241120	115500	17718000	12800	12800	12800	12800	100
487	20241120	115400	16438000	12800	12800	12800	12800	0
488	20241120	115300	16438000	12800	12800	12800	12800	0
489	20241120	115200	16438000	12800	12800	12800	12800	0
490	20241120	115100	16438000	12800	12800	12800	12800	0
491	20241120	115000	16438000	12800	12800	12800	12800	0
492	20241120	114900	16438000	12800	12800	12800	12800	0
493	20241120	114800	16438000	12800	12800	12800	12800	0
494	20241120	114700	16438000	12800	12800	12800	12800	20
495	20241120	114600	16182000	12800	12800	12800	12800	0
496	20241120	114500	16182000	12800	12800	12800	12800	0
497	20241120	114400	16182000	12800	12800	12800	12800	0
498	20241120	114300	16182000	12800	12800	12800	12800	0
499	20241120	114200	16182000	12800	12800	12800	12800	0
500	20241120	114100	16182000	12800	12800	12800	12800	1
501	20241120	114000	16169200	12800	12800	12800	12800	0
502	20241120	113900	16169200	12800	12800	12800	12800	1
503	20241120	113800	16156400	12800	12800	12800	12800	0
504	20241120	113700	16156400	12800	12800	12800	12800	1
505	20241120	113600	16143600	12800	12800	12800	12800	2
506	20241120	113500	16118000	12800	12800	12800	12800	0
507	20241120	113400	16118000	12800	12800	12800	12800	5
508	20241120	113300	16054000	12800	12800	12800	12800	2
509	20241120	113200	16028400	12800	12800	12800	12800	0
510	20241120	113100	16028400	12800	12800	12800	12800	0
511	20241120	113000	16028400	12800	12800	12800	12800	0
512	20241120	112900	16028400	12800	12800	12800	12800	0
513	20241120	112800	16028400	12800	12800	12800	12800	0
514	20241120	112700	16028400	12800	12800	12800	12800	6
515	20241120	112600	15951600	12800	12800	12800	12800	0
516	20241120	112500	15951600	12800	12800	12800	12800	1
517	20241120	112400	15938800	12800	12800	12800	12800	0
518	20241120	112300	15938800	12800	12800	12800	12800	0
519	20241120	112200	15938800	12800	12800	12800	12800	0
520	20241120	112100	15938800	12800	12800	12800	12800	10
521	20241120	112000	15810800	12820	12820	12820	12820	0
522	20241120	111900	15810800	12820	12820	12820	12820	0
523	20241120	111800	15810800	12820	12810	12820	12810	4
524	20241120	111700	15759540	12820	12820	12820	12820	0
525	20241120	111600	15759540	12820	12820	12820	12820	0
526	20241120	111500	15759540	12820	12820	12820	12820	0
527	20241120	111400	15759540	12820	12820	12820	12820	0
528	20241120	111300	15759540	12820	12820	12820	12820	0
529	20241120	111200	15759540	12820	12820	12820	12820	0
530	20241120	111100	15759540	12820	12820	12820	12820	0
531	20241120	111000	15759540	12820	12820	12820	12820	0
532	20241120	110900	15759540	12820	12820	12820	12820	0
533	20241120	110800	15759540	12820	12820	12820	12820	0
534	20241120	110700	15759540	12820	12820	12820	12820	0
535	20241120	110600	15759540	12820	12800	12820	12780	249
536	20241120	110500	12574550	12820	12820	12820	12820	0
537	20241120	110400	12574550	12820	12820	12820	12820	0
538	20241120	110300	12574550	12820	12820	12820	12820	0
539	20241120	110200	12574550	12820	12820	12820	12820	1
540	20241120	110100	12561730	12810	12810	12810	12810	0
541	20241120	110000	12561730	12810	12810	12810	12810	0
542	20241120	105900	12561730	12810	12810	12810	12810	3
543	20241120	105800	12523300	12810	12810	12810	12810	0
544	20241120	105700	12523300	12810	12810	12810	12810	40
545	20241120	105600	12010900	12800	12800	12800	12800	0
546	20241120	105500	12010900	12800	12800	12800	12800	2
547	20241120	105400	11985300	12810	12810	12810	12810	13
548	20241120	105300	11818770	12810	12810	12810	12810	0
549	20241120	105200	11818770	12810	12810	12810	12810	0
550	20241120	105100	11818770	12810	12810	12810	12810	0
551	20241120	105000	11818770	12810	12810	12810	12810	0
552	20241120	104900	11818770	12810	12810	12810	12810	0
553	20241120	104800	11818770	12810	12810	12810	12810	7
554	20241120	104700	11729100	12810	12810	12810	12810	4
555	20241120	104600	11677860	12810	12810	12810	12810	43
556	20241120	104500	11127030	12810	12810	12810	12810	0
557	20241120	104400	11127030	12810	12810	12810	12810	1
558	20241120	104300	11114220	12800	12800	12800	12800	0
559	20241120	104200	11114220	12800	12800	12800	12800	4
560	20241120	104100	11063020	12810	12810	12810	12810	0
561	20241120	104000	11063020	12810	12810	12810	12810	1
562	20241120	103900	11050210	12810	12810	12810	12810	0
563	20241120	103800	11050210	12810	12810	12810	12810	0
564	20241120	103700	11050210	12810	12810	12810	12810	0
565	20241120	103600	11050210	12810	12810	12810	12810	3
566	20241120	103500	11011780	12810	12810	12810	12810	0
567	20241120	103400	11011780	12810	12810	12810	12810	1
568	20241120	103300	10998970	12790	12790	12790	12790	0
569	20241120	103200	10998970	12790	12790	12790	12790	0
570	20241120	103100	10998970	12790	12790	12790	12790	0
571	20241120	103000	10998970	12790	12790	12790	12790	1
572	20241120	102900	10986180	12810	12810	12810	12810	0
573	20241120	102800	10986180	12810	12810	12810	12810	3
574	20241120	102700	10947750	12810	12810	12810	12810	0
575	20241120	102600	10947750	12810	12810	12810	12790	16
576	20241120	102500	10743010	12820	12800	12820	12800	15
577	20241120	102400	10550890	12790	12790	12790	12790	1
578	20241120	102300	10538100	12800	12800	12800	12800	0
579	20241120	102200	10538100	12800	12800	12800	12800	0
580	20241120	102100	10538100	12800	12800	12800	12800	0
581	20241120	102000	10538100	12800	12800	12800	12800	0
582	20241120	101900	10538100	12800	12800	12800	12800	241
583	20241120	101800	7453300	12800	12820	12820	12800	97
584	20241120	101700	6209780	12830	12830	12830	12830	0
585	20241120	101600	6209780	12830	12830	12830	12830	1
586	20241120	101500	6196950	12830	12830	12830	12830	10
587	20241120	101400	6068650	12820	12820	12820	12820	0
588	20241120	101300	6068650	12820	12820	12820	12820	0
589	20241120	101200	6068650	12820	12820	12820	12820	1
590	20241120	101100	6055830	12820	12820	12820	12820	2
591	20241120	101000	6030190	12820	12820	12820	12820	1
592	20241120	100900	6017370	12820	12820	12820	12820	0
593	20241120	100800	6017370	12820	12820	12820	12820	0
594	20241120	100700	6017370	12820	12820	12820	12820	2
595	20241120	100600	5991730	12800	12800	12800	12800	1
596	20241120	100500	5978930	12810	12810	12810	12810	1
597	20241120	100400	5966120	12800	12800	12800	12800	0
598	20241120	100300	5966120	12800	12800	12800	12800	0
599	20241120	100200	5966120	12800	12800	12800	12800	1
600	20241120	100100	5953320	12800	12810	12810	12800	30
601	20241120	100000	5569300	12810	12810	12810	12810	1
602	20241120	095900	5556490	12810	12810	12810	12810	0
603	20241120	095800	5556490	12810	12830	12830	12810	108
604	20241120	095700	4172980	12850	12850	12850	12850	0
605	20241120	095600	4172980	12850	12850	12850	12850	0
606	20241120	095500	4172980	12850	12840	12850	12840	5
607	20241120	095400	4108750	12850	12830	12850	12830	11
608	20241120	095300	3967450	12820	12820	12820	12820	0
609	20241120	095200	3967450	12820	12820	12820	12820	0
610	20241120	095100	3967450	12820	12820	12820	12820	0
611	20241120	095000	3967450	12820	12820	12820	12820	2
612	20241120	094900	3941810	12820	12820	12820	12820	1
613	20241120	094800	3928990	12830	12810	12830	12810	2
614	20241120	094700	3903350	12800	12800	12800	12800	0
615	20241120	094600	3903350	12800	12800	12800	12800	0
616	20241120	094500	3903350	12800	12800	12800	12800	0
617	20241120	094400	3903350	12800	12810	12850	12800	16
618	20241120	094300	3697940	12830	12830	12830	12830	23
619	20241120	094200	3402850	12830	12810	12830	12810	8
620	20241120	094100	3300240	12800	12800	12800	12800	0
621	20241120	094000	3300240	12800	12800	12800	12800	33
622	20241120	093900	2877840	12800	12800	12800	12800	0
623	20241120	093800	2877840	12800	12800	12800	12800	0
624	20241120	093700	2877840	12800	12800	12800	12800	0
625	20241120	093600	2877840	12800	12800	12800	12800	0
626	20241120	093500	2877840	12800	12800	12800	12800	0
627	20241120	093400	2877840	12800	12830	12830	12800	9
628	20241120	093300	2762490	12800	12800	12800	12800	0
629	20241120	093200	2762490	12800	12800	12800	12800	51
630	20241120	093100	2109690	12800	12800	12800	12800	0
631	20241120	093000	2109690	12800	12800	12800	12800	7
632	20241120	092900	2020090	12790	12790	12790	12790	0
633	20241120	092800	2020090	12790	12790	12790	12790	0
634	20241120	092700	2020090	12790	12790	12790	12790	76
635	20241120	092600	1048050	12790	12790	12790	12790	1
636	20241120	092500	1035260	12780	12780	12780	12780	10
637	20241120	092400	907460	12780	12780	12780	12780	20
638	20241120	092300	651860	12780	12780	12780	12780	2
639	20241120	092200	626300	12780	12780	12780	12780	1
640	20241120	092100	613520	12770	12770	12770	12770	0
641	20241120	092000	613520	12770	12770	12770	12770	0
642	20241120	091900	613520	12770	12770	12770	12770	0
643	20241120	091800	613520	12770	12770	12770	12770	0
644	20241120	091700	613520	12770	12770	12770	12770	0
645	20241120	091600	613520	12770	12770	12770	12770	0
646	20241120	091500	613520	12770	12770	12770	12770	0
647	20241120	091400	613520	12770	12770	12770	12770	0
648	20241120	091300	613520	12770	12770	12770	12770	3
649	20241120	091200	575210	12770	12770	12770	12770	0
650	20241120	091100	575210	12770	12770	12770	12770	0
651	20241120	091000	575210	12770	12770	12770	12770	0
652	20241120	090900	575210	12770	12770	12770	12770	12
653	20241120	090800	421970	12770	12770	12770	12770	0
654	20241120	090700	421970	12770	12770	12770	12770	0
655	20241120	090600	421970	12770	12780	12780	12770	5
656	20241120	090500	358110	12780	12780	12780	12780	0
657	20241120	090400	358110	12780	12780	12780	12780	0
658	20241120	090300	358110	12780	12780	12780	12780	1
659	20241120	090200	345330	12790	12790	12790	12790	1
660	20241120	090100	332540	12790	12790	12790	12790	0
661	20241120	090000	332540	12790	12790	12790	12790	26