KissMeData/101730/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200600	920770540	8920	8920	8920	8920	1667
3	20241120	200500	920770540	8920	8920	8920	8920	0
4	20241120	200400	920770540	8920	8920	8920	8920	0
5	20241120	200300	920770540	8920	8920	8920	8920	0
6	20241120	200200	920770540	8920	8920	8920	8920	0
7	20241120	200100	920770540	8920	8920	8920	8920	0
8	20241120	200000	920770540	8920	8920	8920	8920	0
9	20241120	195900	920770540	8920	8920	8920	8920	0
10	20241120	195800	920770540	8920	8920	8920	8920	0
11	20241120	195700	920770540	8920	8920	8920	8920	0
12	20241120	195600	920770540	8920	8920	8920	8920	0
13	20241120	195500	920770540	8920	8920	8920	8920	0
14	20241120	195400	920770540	8920	8920	8920	8920	0
15	20241120	195300	920770540	8920	8920	8920	8920	0
16	20241120	195200	920770540	8920	8920	8920	8920	0
17	20241120	195100	920770540	8920	8920	8920	8920	0
18	20241120	195000	920770540	8920	8920	8920	8920	0
19	20241120	194900	920770540	8920	8920	8920	8920	0
20	20241120	194800	920770540	8920	8920	8920	8920	0
21	20241120	194700	920770540	8920	8920	8920	8920	0
22	20241120	194600	920770540	8920	8920	8920	8920	0
23	20241120	194500	920770540	8920	8920	8920	8920	0
24	20241120	194400	920770540	8920	8920	8920	8920	0
25	20241120	194300	920770540	8920	8920	8920	8920	0
26	20241120	194200	920770540	8920	8920	8920	8920	0
27	20241120	194100	920770540	8920	8920	8920	8920	0
28	20241120	194000	920770540	8920	8920	8920	8920	0
29	20241120	193900	920770540	8920	8920	8920	8920	0
30	20241120	193800	920770540	8920	8920	8920	8920	0
31	20241120	193700	920770540	8920	8920	8920	8920	0
32	20241120	193600	920770540	8920	8920	8920	8920	1667
33	20241120	193500	920770540	8920	8920	8920	8920	0
34	20241120	193400	920770540	8920	8920	8920	8920	0
35	20241120	193300	920770540	8920	8920	8920	8920	0
36	20241120	193200	920770540	8920	8920	8920	8920	0
37	20241120	193100	920770540	8920	8920	8920	8920	0
38	20241120	193000	920770540	8920	8920	8920	8920	0
39	20241120	192900	920770540	8920	8920	8920	8920	0
40	20241120	192800	920770540	8920	8920	8920	8920	0
41	20241120	192700	920770540	8920	8920	8920	8920	0
42	20241120	192600	920770540	8920	8920	8920	8920	0
43	20241120	192500	920770540	8920	8920	8920	8920	0
44	20241120	192400	920770540	8920	8920	8920	8920	0
45	20241120	192300	920770540	8920	8920	8920	8920	0
46	20241120	192200	920770540	8920	8920	8920	8920	0
47	20241120	192100	920770540	8920	8920	8920	8920	0
48	20241120	192000	920770540	8920	8920	8920	8920	0
49	20241120	191900	920770540	8920	8920	8920	8920	0
50	20241120	191800	920770540	8920	8920	8920	8920	0
51	20241120	191700	920770540	8920	8920	8920	8920	0
52	20241120	191600	920770540	8920	8920	8920	8920	0
53	20241120	191500	920770540	8920	8920	8920	8920	0
54	20241120	191400	920770540	8920	8920	8920	8920	0
55	20241120	191300	920770540	8920	8920	8920	8920	0
56	20241120	191200	920770540	8920	8920	8920	8920	0
57	20241120	191100	920770540	8920	8920	8920	8920	0
58	20241120	191000	920770540	8920	8920	8920	8920	0
59	20241120	190900	920770540	8920	8920	8920	8920	0
60	20241120	190800	920770540	8920	8920	8920	8920	0
61	20241120	190700	920770540	8920	8920	8920	8920	0
62	20241120	190600	920770540	8920	8920	8920	8920	1667
63	20241120	190500	920770540	8920	8920	8920	8920	0
64	20241120	190400	920770540	8920	8920	8920	8920	0
65	20241120	190300	920770540	8920	8920	8920	8920	0
66	20241120	190200	920770540	8920	8920	8920	8920	0
67	20241120	190100	920770540	8920	8920	8920	8920	0
68	20241120	190000	920770540	8920	8920	8920	8920	0
69	20241120	185900	920770540	8920	8920	8920	8920	0
70	20241120	185800	920770540	8920	8920	8920	8920	0
71	20241120	185700	920770540	8920	8920	8920	8920	0
72	20241120	185600	920770540	8920	8920	8920	8920	0
73	20241120	185500	920770540	8920	8920	8920	8920	0
74	20241120	185400	920770540	8920	8920	8920	8920	0
75	20241120	185300	920770540	8920	8920	8920	8920	0
76	20241120	185200	920770540	8920	8920	8920	8920	0
77	20241120	185100	920770540	8920	8920	8920	8920	0
78	20241120	185000	920770540	8920	8920	8920	8920	0
79	20241120	184900	920770540	8920	8920	8920	8920	0
80	20241120	184800	920770540	8920	8920	8920	8920	0
81	20241120	184700	920770540	8920	8920	8920	8920	0
82	20241120	184600	920770540	8920	8920	8920	8920	0
83	20241120	184500	920770540	8920	8920	8920	8920	0
84	20241120	184400	920770540	8920	8920	8920	8920	0
85	20241120	184300	920770540	8920	8920	8920	8920	0
86	20241120	184200	920770540	8920	8920	8920	8920	0
87	20241120	184100	920770540	8920	8920	8920	8920	0
88	20241120	184000	920770540	8920	8920	8920	8920	0
89	20241120	183900	920770540	8920	8920	8920	8920	0
90	20241120	183800	920770540	8920	8920	8920	8920	0
91	20241120	183700	920770540	8920	8920	8920	8920	0
92	20241120	183600	920770540	8920	8920	8920	8920	1667
93	20241120	183500	920770540	8920	8920	8920	8920	0
94	20241120	183400	920770540	8920	8920	8920	8920	0
95	20241120	183300	920770540	8920	8920	8920	8920	0
96	20241120	183200	920770540	8920	8920	8920	8920	0
97	20241120	183100	920770540	8920	8920	8920	8920	0
98	20241120	183000	920770540	8920	8920	8920	8920	0
99	20241120	182900	920770540	8920	8920	8920	8920	0
100	20241120	182800	920770540	8920	8920	8920	8920	0
101	20241120	182700	920770540	8920	8920	8920	8920	0
102	20241120	182600	920770540	8920	8920	8920	8920	0
103	20241120	182500	920770540	8920	8920	8920	8920	0
104	20241120	182400	920770540	8920	8920	8920	8920	0
105	20241120	182300	920770540	8920	8920	8920	8920	0
106	20241120	182200	920770540	8920	8920	8920	8920	0
107	20241120	182100	920770540	8920	8920	8920	8920	0
108	20241120	182000	920770540	8920	8920	8920	8920	0
109	20241120	181900	920770540	8920	8920	8920	8920	0
110	20241120	181800	920770540	8920	8920	8920	8920	0
111	20241120	181700	920770540	8920	8920	8920	8920	0
112	20241120	181600	920770540	8920	8920	8920	8920	0
113	20241120	181500	920770540	8920	8920	8920	8920	0
114	20241120	181400	920770540	8920	8920	8920	8920	0
115	20241120	181300	920770540	8920	8920	8920	8920	0
116	20241120	181200	920770540	8920	8920	8920	8920	0
117	20241120	181100	920770540	8920	8920	8920	8920	0
118	20241120	181000	920770540	8920	8920	8920	8920	0
119	20241120	180900	920770540	8920	8920	8920	8920	0
120	20241120	180800	920770540	8920	8920	8920	8920	0
121	20241120	180700	920770540	8920	8920	8920	8920	0
122	20241120	180600	920770540	8920	8920	8920	8920	1667
123	20241120	180500	920770540	8920	8920	8920	8920	0
124	20241120	180400	920770540	8920	8920	8920	8920	0
125	20241120	180300	920770540	8920	8920	8920	8920	0
126	20241120	180200	920770540	8920	8920	8920	8920	0
127	20241120	180100	920770540	8920	8920	8920	8920	0
128	20241120	180000	920770540	8920	8920	8920	8920	0
129	20241120	175900	920770540	8920	8920	8920	8920	0
130	20241120	175800	920770540	8920	8920	8920	8920	0
131	20241120	175700	920770540	8920	8920	8920	8920	0
132	20241120	175600	920770540	8920	8920	8920	8920	0
133	20241120	175500	920770540	8920	8920	8920	8920	0
134	20241120	175400	920770540	8920	8920	8920	8920	0
135	20241120	175300	920770540	8920	8920	8920	8920	0
136	20241120	175200	920770540	8920	8920	8920	8920	0
137	20241120	175100	920770540	8920	8920	8920	8920	0
138	20241120	175000	920770540	8920	8920	8920	8920	0
139	20241120	174900	920770540	8920	8920	8920	8920	0
140	20241120	174800	920770540	8920	8920	8920	8920	0
141	20241120	174700	920770540	8920	8920	8920	8920	0
142	20241120	174600	920770540	8920	8920	8920	8920	0
143	20241120	174500	920770540	8920	8920	8920	8920	0
144	20241120	174400	920770540	8920	8920	8920	8920	0
145	20241120	174300	920770540	8920	8920	8920	8920	0
146	20241120	174200	920770540	8920	8920	8920	8920	0
147	20241120	174100	920770540	8920	8920	8920	8920	0
148	20241120	174000	920770540	8920	8920	8920	8920	0
149	20241120	173900	920770540	8920	8920	8920	8920	0
150	20241120	173800	920770540	8920	8920	8920	8920	0
151	20241120	173700	920770540	8920	8920	8920	8920	0
152	20241120	173600	920770540	8920	8920	8920	8920	1667
153	20241120	173500	920770540	8920	8920	8920	8920	0
154	20241120	173400	920770540	8920	8920	8920	8920	0
155	20241120	173300	920770540	8920	8920	8920	8920	0
156	20241120	173200	920770540	8920	8920	8920	8920	0
157	20241120	173100	920770540	8920	8920	8920	8920	0
158	20241120	173000	920770540	8920	8920	8920	8920	0
159	20241120	172900	920770540	8920	8920	8920	8920	0
160	20241120	172800	920770540	8920	8920	8920	8920	0
161	20241120	172700	920770540	8920	8920	8920	8920	0
162	20241120	172600	920770540	8920	8920	8920	8920	0
163	20241120	172500	920770540	8920	8920	8920	8920	0
164	20241120	172400	920770540	8920	8920	8920	8920	0
165	20241120	172300	920770540	8920	8920	8920	8920	0
166	20241120	172200	920770540	8920	8920	8920	8920	0
167	20241120	172100	920770540	8920	8920	8920	8920	0
168	20241120	172000	920770540	8920	8920	8920	8920	0
169	20241120	171900	920770540	8920	8920	8920	8920	0
170	20241120	171800	920770540	8920	8920	8920	8920	0
171	20241120	171700	920770540	8920	8920	8920	8920	0
172	20241120	171600	920770540	8920	8920	8920	8920	0
173	20241120	171500	920770540	8920	8920	8920	8920	0
174	20241120	171400	920770540	8920	8920	8920	8920	0
175	20241120	171300	920770540	8920	8920	8920	8920	0
176	20241120	171200	920770540	8920	8920	8920	8920	0
177	20241120	171100	920770540	8920	8920	8920	8920	0
178	20241120	171000	920770540	8920	8920	8920	8920	0
179	20241120	170900	920770540	8920	8920	8920	8920	0
180	20241120	170800	920770540	8920	8920	8920	8920	0
181	20241120	170700	920770540	8920	8920	8920	8920	0
182	20241120	170600	920770540	8920	8920	8920	8920	1667
183	20241120	170500	920770540	8920	8920	8920	8920	0
184	20241120	170400	920770540	8920	8920	8920	8920	0
185	20241120	170300	920770540	8920	8920	8920	8920	0
186	20241120	170200	920770540	8920	8920	8920	8920	0
187	20241120	170100	920770540	8920	8920	8920	8920	0
188	20241120	170000	920770540	8920	8920	8920	8920	0
189	20241120	165900	920770540	8920	8920	8920	8920	0
190	20241120	165800	920770540	8920	8920	8920	8920	0
191	20241120	165700	920770540	8920	8920	8920	8920	0
192	20241120	165600	920770540	8920	8920	8920	8920	0
193	20241120	165500	920770540	8920	8920	8920	8920	0
194	20241120	165400	920770540	8920	8920	8920	8920	0
195	20241120	165300	920770540	8920	8920	8920	8920	0
196	20241120	165200	920770540	8920	8920	8920	8920	0
197	20241120	165100	920770540	8920	8920	8920	8920	0
198	20241120	165000	920770540	8920	8920	8920	8920	0
199	20241120	164900	920770540	8920	8920	8920	8920	0
200	20241120	164800	920770540	8920	8920	8920	8920	0
201	20241120	164700	920770540	8920	8920	8920	8920	0
202	20241120	164600	920770540	8920	8920	8920	8920	0
203	20241120	164500	920770540	8920	8920	8920	8920	0
204	20241120	164400	920770540	8920	8920	8920	8920	0
205	20241120	164300	920770540	8920	8920	8920	8920	0
206	20241120	164200	920770540	8920	8920	8920	8920	0
207	20241120	164100	920770540	8920	8920	8920	8920	0
208	20241120	164000	920770540	8920	8920	8920	8920	0
209	20241120	163900	920770540	8920	8920	8920	8920	0
210	20241120	163800	920770540	8920	8920	8920	8920	0
211	20241120	163700	920770540	8920	8920	8920	8920	0
212	20241120	163600	920770540	8920	8920	8920	8920	1667
213	20241120	163500	920770540	8920	8920	8920	8920	0
214	20241120	163400	920770540	8920	8920	8920	8920	0
215	20241120	163300	920770540	8920	8920	8920	8920	0
216	20241120	163200	920770540	8920	8920	8920	8920	0
217	20241120	163100	920770540	8920	8920	8920	8920	0
218	20241120	163000	920770540	8920	8920	8920	8920	0
219	20241120	162900	920770540	8920	8920	8920	8920	0
220	20241120	162800	920770540	8920	8920	8920	8920	0
221	20241120	162700	920770540	8920	8920	8920	8920	0
222	20241120	162600	920770540	8920	8920	8920	8920	0
223	20241120	162500	920770540	8920	8920	8920	8920	0
224	20241120	162400	920770540	8920	8920	8920	8920	0
225	20241120	162300	920770540	8920	8920	8920	8920	0
226	20241120	162200	920770540	8920	8920	8920	8920	0
227	20241120	162100	920770540	8920	8920	8920	8920	0
228	20241120	162000	920770540	8920	8920	8920	8920	0
229	20241120	161900	920770540	8920	8920	8920	8920	0
230	20241120	161800	920770540	8920	8920	8920	8920	0
231	20241120	161700	920770540	8920	8920	8920	8920	0
232	20241120	161600	920770540	8920	8920	8920	8920	0
233	20241120	161500	920770540	8920	8920	8920	8920	0
234	20241120	161400	920770540	8920	8920	8920	8920	0
235	20241120	161300	920770540	8920	8920	8920	8920	0
236	20241120	161200	920770540	8920	8920	8920	8920	0
237	20241120	161100	920770540	8920	8920	8920	8920	0
238	20241120	161000	920770540	8920	8920	8920	8920	0
239	20241120	160900	920770540	8920	8920	8920	8920	0
240	20241120	160800	920770540	8920	8920	8920	8920	0
241	20241120	160700	920770540	8920	8920	8920	8920	0
242	20241120	160600	920770540	8920	8920	8920	8920	1667
243	20241120	160500	920770540	8920	8920	8920	8920	0
244	20241120	160400	920770540	8920	8920	8920	8920	0
245	20241120	160300	920770540	8920	8920	8920	8920	0
246	20241120	160200	920770540	8920	8920	8920	8920	0
247	20241120	160100	920770540	8920	8920	8920	8920	0
248	20241120	160000	920770540	8920	8920	8920	8920	0
249	20241120	155900	920770540	8920	8920	8920	8920	0
250	20241120	155800	920770540	8920	8920	8920	8920	0
251	20241120	155700	920770540	8920	8920	8920	8920	0
252	20241120	155600	920770540	8920	8920	8920	8920	0
253	20241120	155500	920770540	8920	8920	8920	8920	0
254	20241120	155400	920770540	8920	8920	8920	8920	0
255	20241120	155300	920770540	8920	8920	8920	8920	0
256	20241120	155200	920770540	8920	8920	8920	8920	0
257	20241120	155100	920770540	8920	8920	8920	8920	0
258	20241120	155000	920770540	8920	8920	8920	8920	0
259	20241120	154900	920770540	8920	8920	8920	8920	0
260	20241120	154800	920770540	8920	8920	8920	8920	0
261	20241120	154700	920770540	8920	8920	8920	8920	0
262	20241120	154600	920770540	8920	8920	8920	8920	0
263	20241120	154500	920770540	8920	8920	8920	8920	0
264	20241120	154400	920770540	8920	8920	8920	8920	0
265	20241120	154300	920770540	8920	8920	8920	8920	0
266	20241120	154200	920770540	8920	8920	8920	8920	0
267	20241120	154100	920770540	8920	8920	8920	8920	0
268	20241120	154000	920770540	8920	8920	8920	8920	0
269	20241120	153900	920770540	8920	8920	8920	8920	0
270	20241120	153800	920770540	8920	8920	8920	8920	0
271	20241120	153700	920770540	8920	8920	8920	8920	0
272	20241120	153600	920770540	8920	8920	8920	8920	1667
273	20241120	153500	920770540	8920	8920	8920	8920	0
274	20241120	153400	920770540	8920	8920	8920	8920	0
275	20241120	153300	920770540	8920	8920	8920	8920	0
276	20241120	153200	920770540	8920	8920	8920	8920	0
277	20241120	153100	920770540	8920	8920	8920	8920	0
278	20241120	153000	920770540	8920	8920	8920	8920	1667
279	20241120	152900	905900900	8930	8930	8930	8930	0
280	20241120	152800	905900900	8930	8930	8930	8930	0
281	20241120	152700	905900900	8930	8930	8930	8930	0
282	20241120	152600	905900900	8930	8930	8930	8930	0
283	20241120	152500	905900900	8930	8930	8930	8930	0
284	20241120	152400	905900900	8930	8930	8930	8930	0
285	20241120	152300	905900900	8930	8930	8930	8930	0
286	20241120	152200	905900900	8930	8930	8930	8930	0
287	20241120	152100	905900900	8930	8930	8930	8930	0
288	20241120	152000	905900900	8930	8930	8930	8930	0
289	20241120	151900	905900900	8930	8970	8970	8930	1240
290	20241120	151800	894802020	8970	8970	8970	8950	776
291	20241120	151700	887841920	8970	8980	8980	8970	230
292	20241120	151600	885778520	8980	8940	8980	8930	68
293	20241120	151500	885170910	8940	8940	8940	8920	1477
294	20241120	151400	871971300	8990	8940	8990	8940	335
295	20241120	151300	868976000	8990	8990	8990	8950	163
296	20241120	151200	867516870	8950	8950	8950	8950	145
297	20241120	151100	866219120	8950	8960	8960	8950	300
298	20241120	151000	863533120	8950	8960	8960	8950	371
299	20241120	150900	860209960	8960	8960	8960	8960	1
300	20241120	150800	860201000	9020	9010	9020	9010	48
301	20241120	150700	859768220	9020	9020	9020	9020	1
302	20241120	150600	859759200	8980	8950	8980	8950	520
303	20241120	150500	855104570	8940	8960	8960	8940	78
304	20241120	150400	854406180	8950	8960	8960	8950	33
305	20241120	150300	854110590	8930	8940	8950	8930	154
306	20241120	150200	852734530	8940	8950	8950	8940	72
307	20241120	150100	852090630	8940	8940	8940	8940	0
308	20241120	150000	852090630	8940	8940	8940	8940	0
309	20241120	145900	852090630	8940	8940	8940	8940	0
310	20241120	145800	852090630	8940	8940	8940	8940	0
311	20241120	145700	852090630	8940	8940	8940	8940	321
312	20241120	145600	849220890	8930	8950	8950	8930	369
313	20241120	145500	845923280	8950	8950	8950	8950	391
314	20241120	145400	842423830	8960	8960	8960	8960	80
315	20241120	145300	841707030	8960	8960	8960	8960	40
316	20241120	145200	841348630	8960	8960	8960	8960	0
317	20241120	145100	841348630	8960	8960	8960	8960	33
318	20241120	145000	841052950	8960	8980	8980	8960	72
319	20241120	144900	840406490	8990	8980	8990	8980	100
320	20241120	144800	839507790	8990	8990	8990	8990	0
321	20241120	144700	839507790	8990	8990	8990	8990	0
322	20241120	144600	839507790	8990	8990	8990	8990	60
323	20241120	144500	838968390	8950	8950	8950	8950	130
324	20241120	144400	837804890	8950	8970	8970	8950	100
325	20241120	144300	836909670	8990	8990	8990	8990	0
326	20241120	144200	836909670	8990	8990	8990	8990	0
327	20241120	144100	836909670	8990	8990	8990	8990	0
328	20241120	144000	836909670	8990	8950	8990	8950	288
329	20241120	143900	834322600	8950	8960	8960	8950	411
330	20241120	143800	830644040	8950	8950	8950	8950	0
331	20241120	143700	830644040	8950	8950	8950	8950	1
332	20241120	143600	830635090	8950	8950	8950	8950	1564
333	20241120	143500	816637290	8950	8940	8950	8940	130
334	20241120	143400	815474990	8940	8960	8960	8940	63
335	20241120	143300	814911220	8970	8970	8970	8970	0
336	20241120	143200	814911220	8970	8970	8970	8970	300
337	20241120	143100	812220220	8960	8960	8960	8960	22
338	20241120	143000	812023100	8960	8960	8960	8950	109
339	20241120	142900	811047440	8960	8960	8960	8960	18
340	20241120	142800	810886160	8960	8960	8960	8960	2
341	20241120	142700	810868240	8970	8970	8970	8970	10
342	20241120	142600	810778540	8980	8980	8980	8980	1
343	20241120	142500	810769560	8980	8980	8980	8980	0
344	20241120	142400	810769560	8980	8980	8980	8980	10
345	20241120	142300	810679760	8980	8980	8980	8980	104
346	20241120	142200	809745840	8980	8980	8980	8980	0
347	20241120	142100	809745840	8980	8980	8980	8980	193
348	20241120	142000	808012700	8950	8940	8950	8940	247
349	20241120	141900	805803120	8950	8930	8950	8930	153
350	20241120	141800	804435170	8950	8950	8950	8950	0
351	20241120	141700	804435170	8950	8950	8950	8950	0
352	20241120	141600	804435170	8950	8950	8950	8950	50
353	20241120	141500	803987670	8950	8940	8950	8940	63
354	20241120	141400	803424180	8940	8940	8940	8920	20
355	20241120	141300	803245480	8910	8940	8940	8910	35
356	20241120	141200	802932880	8940	8940	8940	8940	15
357	20241120	141100	802798780	8910	8910	8910	8910	0
358	20241120	141000	802798780	8910	8910	8910	8910	1
359	20241120	140900	802789870	8900	8900	8900	8900	0
360	20241120	140800	802789870	8900	8910	8910	8900	301
361	20241120	140700	800109270	8910	8920	8920	8910	592
362	20241120	140600	794832840	8940	8940	8940	8930	142
363	20241120	140500	793563680	8940	8950	8950	8940	343
364	20241120	140400	790493860	8960	8960	8960	8960	21
365	20241120	140300	790305700	8960	8960	8960	8960	4
366	20241120	140200	790269860	8970	8970	8970	8970	30
367	20241120	140100	790000760	8950	8980	8980	8950	3113
368	20241120	140000	762070040	8980	8980	8980	8980	26
369	20241120	135900	761836560	8980	8980	8980	8980	12
370	20241120	135800	761728800	8990	8990	8990	8980	360
371	20241120	135700	758495770	9000	9000	9000	9000	0
372	20241120	135600	758495770	9000	9000	9000	9000	0
373	20241120	135500	758495770	9000	9000	9000	9000	0
374	20241120	135400	758495770	9000	9000	9000	9000	70
375	20241120	135300	757865770	9000	9000	9000	9000	0
376	20241120	135200	757865770	9000	9000	9000	9000	0
377	20241120	135100	757865770	9000	9000	9000	9000	40
378	20241120	135000	757505770	8980	8980	8980	8980	145
379	20241120	134900	756203670	8980	9010	9050	8980	829
380	20241120	134800	748743440	9010	9010	9010	9010	0
381	20241120	134700	748743440	9010	9010	9010	9010	25
382	20241120	134600	748518190	9000	9000	9000	9000	0
383	20241120	134500	748518190	9000	9000	9000	9000	0
384	20241120	134400	748518190	9000	9000	9000	9000	0
385	20241120	134300	748518190	9000	9000	9000	9000	0
386	20241120	134200	748518190	9000	9000	9000	9000	146
387	20241120	134100	747204190	9000	9000	9000	9000	17
388	20241120	134000	747051190	9040	9040	9040	9040	0
389	20241120	133900	747051190	9040	9040	9040	9040	10
390	20241120	133800	746960790	9040	9040	9040	9040	0
391	20241120	133700	746960790	9040	9040	9040	9040	70
392	20241120	133600	746327990	9040	9040	9040	9040	33
393	20241120	133500	746029670	9030	9030	9030	9030	0
394	20241120	133400	746029670	9030	9030	9030	9030	0
395	20241120	133300	746029670	9030	9030	9030	9030	40
396	20241120	133200	745668470	9030	9030	9030	9030	0
397	20241120	133100	745668470	9030	9030	9030	9030	1
398	20241120	133000	745659440	8990	8990	8990	8990	0
399	20241120	132900	745659440	8990	8990	8990	8990	0
400	20241120	132800	745659440	8990	9000	9040	8990	403
401	20241120	132700	742034330	9000	9000	9000	9000	0
402	20241120	132600	742034330	9000	9000	9000	9000	1
403	20241120	132500	742025330	9000	9000	9000	9000	243
404	20241120	132400	739838330	9000	9030	9030	9000	1425
405	20241120	132300	726992300	9020	9020	9020	9020	0
406	20241120	132200	726992300	9020	9020	9020	9020	10
407	20241120	132100	726902100	9020	9020	9020	9020	0
408	20241120	132000	726902100	9020	9020	9020	9020	0
409	20241120	131900	726902100	9020	9020	9020	9020	52
410	20241120	131800	726433060	9020	9020	9020	9020	0
411	20241120	131700	726433060	9020	9020	9020	9020	0
412	20241120	131600	726433060	9020	9020	9020	9020	15
413	20241120	131500	726297760	9050	9040	9050	9040	300
414	20241120	131400	723582910	9020	9020	9020	9020	0
415	20241120	131300	723582910	9020	9020	9020	9020	0
416	20241120	131200	723582910	9020	9020	9020	9020	0
417	20241120	131100	723582910	9020	9020	9020	9020	0
418	20241120	131000	723582910	9020	9020	9020	9020	0
419	20241120	130900	723582910	9020	9020	9020	9020	0
420	20241120	130800	723582910	9020	9020	9020	9020	2
421	20241120	130700	723564870	9020	9020	9020	9020	1
422	20241120	130600	723555850	9010	9010	9010	9010	0
423	20241120	130500	723555850	9010	9010	9010	9010	15
424	20241120	130400	723420700	9020	9020	9020	9020	0
425	20241120	130300	723420700	9020	9020	9020	9020	0
426	20241120	130200	723420700	9020	9020	9020	9020	200
427	20241120	130100	721616700	9000	9000	9000	9000	0
428	20241120	130000	721616700	9000	9000	9000	9000	0
429	20241120	125900	721616700	9000	9000	9000	9000	17
430	20241120	125800	721463700	9050	9050	9050	9050	0
431	20241120	125700	721463700	9050	9050	9050	9050	0
432	20241120	125600	721463700	9050	9050	9050	9050	11
433	20241120	125500	721364150	9000	9000	9000	9000	576
434	20241120	125400	716180150	9050	9050	9050	9050	2
435	20241120	125300	716162050	9050	9000	9050	9000	3
436	20241120	125200	716135000	9000	9010	9020	9000	206
437	20241120	125100	714280230	9050	9050	9050	9050	0
438	20241120	125000	714280230	9050	9050	9050	9050	0
439	20241120	124900	714280230	9050	9000	9050	9000	3
440	20241120	124800	714253180	9000	9000	9000	9000	0
441	20241120	124700	714253180	9000	9010	9010	9000	227
442	20241120	124600	712209060	9010	9010	9010	9010	0
443	20241120	124500	712209060	9010	9010	9010	9010	0
444	20241120	124400	712209060	9010	9010	9010	9010	9
445	20241120	124300	712127970	9010	9000	9010	9000	440
446	20241120	124200	708165570	9000	9010	9010	9000	351
447	20241120	124100	705006060	9010	9010	9010	9010	981
448	20241120	124000	696167250	9000	9040	9040	9000	2486
449	20241120	123900	673766350	9040	9070	9070	9030	3352
450	20241120	123800	643422780	9060	9060	9060	9060	9
451	20241120	123700	643341240	9060	9070	9070	9060	339
452	20241120	123600	640268790	9090	9090	9090	9090	0
453	20241120	123500	640268790	9090	9090	9090	9090	0
454	20241120	123400	640268790	9090	9090	9090	9090	0
455	20241120	123300	640268790	9090	9090	9090	9090	96
456	20241120	123200	639396150	9100	9100	9100	9100	0
457	20241120	123100	639396150	9100	9100	9100	9100	109
458	20241120	123000	638404250	9090	9090	9090	9090	0
459	20241120	122900	638404250	9090	9090	9090	9090	94
460	20241120	122800	637549790	9090	9080	9090	9080	20
461	20241120	122700	637368050	9080	9080	9080	9080	3
462	20241120	122600	637340810	9090	9080	9090	9080	31
463	20241120	122500	637059100	9080	9070	9090	9070	803
464	20241120	122400	629767970	9070	9080	9080	9070	50
465	20241120	122300	629314060	9070	9080	9080	9070	4509
466	20241120	122200	588372540	9080	9080	9080	9080	4761
467	20241120	122100	545142660	9080	9080	9080	9080	92
468	20241120	122000	544307300	9060	9060	9060	9060	100
469	20241120	121900	543401300	9070	9070	9070	9070	0
470	20241120	121800	543401300	9070	9070	9070	9070	350
471	20241120	121700	540226800	9080	9080	9080	9080	4
472	20241120	121600	540190480	9080	9080	9080	9080	0
473	20241120	121500	540190480	9080	9080	9080	9080	99
474	20241120	121400	539291560	9080	9080	9080	9080	42
475	20241120	121300	538910200	9080	9080	9080	9080	5
476	20241120	121200	538864800	9090	9090	9090	9090	2
477	20241120	121100	538846620	9090	9090	9090	9090	0
478	20241120	121000	538846620	9090	9090	9090	9090	0
479	20241120	120900	538846620	9090	9090	9090	9090	0
480	20241120	120800	538846620	9090	9090	9090	9090	0
481	20241120	120700	538846620	9090	9090	9090	9090	0
482	20241120	120600	538846620	9090	9090	9090	9090	0
483	20241120	120500	538846620	9090	9090	9090	9090	0
484	20241120	120400	538846620	9090	9070	9090	9070	41
485	20241120	120300	538474550	9090	9070	9090	9070	236
486	20241120	120200	536333060	9080	9080	9080	9080	30
487	20241120	120100	536060660	9070	9070	9070	9070	0
488	20241120	120000	536060660	9070	9070	9070	9070	0
489	20241120	115900	536060660	9070	9070	9070	9070	0
490	20241120	115800	536060660	9070	9070	9070	9070	0
491	20241120	115700	536060660	9070	9070	9070	9070	0
492	20241120	115600	536060660	9070	9070	9070	9070	0
493	20241120	115500	536060660	9070	9070	9070	9070	0
494	20241120	115400	536060660	9070	9080	9080	9070	518
495	20241120	115300	531361430	9090	9090	9090	9090	0
496	20241120	115200	531361430	9090	9090	9090	9090	0
497	20241120	115100	531361430	9090	9090	9090	9090	0
498	20241120	115000	531361430	9090	9090	9090	9090	0
499	20241120	114900	531361430	9090	9090	9090	9090	100
500	20241120	114800	530452430	9090	9100	9100	9090	278
501	20241120	114700	527925400	9090	9090	9090	9090	0
502	20241120	114600	527925400	9090	9090	9090	9090	37
503	20241120	114500	527589070	9100	9100	9100	9100	1
504	20241120	114400	527579970	9100	9100	9100	9100	5
505	20241120	114300	527534470	9090	9090	9090	9090	0
506	20241120	114200	527534470	9090	9090	9090	9090	0
507	20241120	114100	527534470	9090	9070	9090	9070	30
508	20241120	114000	527261970	9080	9080	9080	9080	37
509	20241120	113900	526926010	9080	9080	9080	9080	65
510	20241120	113800	526335810	9080	9080	9080	9080	0
511	20241120	113700	526335810	9080	9080	9080	9080	69
512	20241120	113600	525709290	9080	9080	9080	9080	0
513	20241120	113500	525709290	9080	9080	9080	9080	0
514	20241120	113400	525709290	9080	9080	9080	9080	159
515	20241120	113300	524265570	9090	9090	9090	9090	15
516	20241120	113200	524129220	9090	9090	9090	9090	2
517	20241120	113100	524111040	9080	9080	9080	9080	1
518	20241120	113000	524101960	9090	9090	9090	9090	0
519	20241120	112900	524101960	9090	9090	9090	9090	3
520	20241120	112800	524074690	9080	9080	9080	9080	50
521	20241120	112700	523620690	9100	9100	9100	9100	30
522	20241120	112600	523347690	9100	9100	9100	9100	0
523	20241120	112500	523347690	9100	9100	9100	9100	0
524	20241120	112400	523347690	9100	9100	9100	9100	155
525	20241120	112300	521937190	9100	9100	9100	9100	0
526	20241120	112200	521937190	9100	9100	9100	9100	0
527	20241120	112100	521937190	9100	9050	9100	9050	632
528	20241120	112000	516217490	9060	9070	9070	9060	1831
529	20241120	111900	499626210	9080	9080	9080	9080	206
530	20241120	111800	497755730	9080	9080	9080	9080	0
531	20241120	111700	497755730	9080	9080	9080	9080	200
532	20241120	111600	495939730	9070	9070	9070	9070	3
533	20241120	111500	495912520	9070	9070	9070	9070	0
534	20241120	111400	495912520	9070	9070	9070	9070	7
535	20241120	111300	495849030	9070	9070	9070	9070	0
536	20241120	111200	495849030	9070	9070	9070	9070	0
537	20241120	111100	495849030	9070	9070	9070	9070	66
538	20241120	111000	495250410	9070	9070	9070	9070	0
539	20241120	110900	495250410	9070	9080	9080	9070	50
540	20241120	110800	494796890	9070	9090	9090	9070	2540
541	20241120	110700	471747640	9090	9090	9090	9090	0
542	20241120	110600	471747640	9090	9090	9090	9090	0
543	20241120	110500	471747640	9090	9100	9100	9090	30
544	20241120	110400	471474890	9150	9150	9150	9150	0
545	20241120	110300	471474890	9150	9150	9150	9150	0
546	20241120	110200	471474890	9150	9150	9150	9150	0
547	20241120	110100	471474890	9150	9150	9150	9150	2
548	20241120	110000	471456590	9080	9080	9080	9080	0
549	20241120	105900	471456590	9080	9080	9080	9080	0
550	20241120	105800	471456590	9080	9080	9080	9080	0
551	20241120	105700	471456590	9080	9090	9090	9080	394
552	20241120	105600	467877040	9160	9160	9160	9160	0
553	20241120	105500	467877040	9160	9160	9160	9160	0
554	20241120	105400	467877040	9160	9160	9160	9160	0
555	20241120	105300	467877040	9160	9150	9160	9150	20
556	20241120	105200	467693940	9150	9150	9150	9150	40
557	20241120	105100	467327940	9120	9120	9120	9120	10
558	20241120	105000	467236740	9090	9090	9090	9090	0
559	20241120	104900	467236740	9090	9090	9090	9090	0
560	20241120	104800	467236740	9090	9090	9090	9090	0
561	20241120	104700	467236740	9090	9090	9090	9090	100
562	20241120	104600	466327740	9090	9090	9090	9090	0
563	20241120	104500	466327740	9090	9090	9090	9090	0
564	20241120	104400	466327740	9090	9090	9090	9090	200
565	20241120	104300	464509740	9100	9110	9110	9100	282
566	20241120	104200	461943530	9100	9100	9100	9100	0
567	20241120	104100	461943530	9100	9100	9100	9100	50
568	20241120	104000	461488530	9090	9100	9100	9090	110
569	20241120	103900	460488610	9100	9150	9150	9100	15
570	20241120	103800	460351610	9150	9150	9150	9150	3
571	20241120	103700	460324160	9150	9150	9150	9150	0
572	20241120	103600	460324160	9150	9150	9150	9150	27
573	20241120	103500	460077110	9150	9150	9150	9150	1
574	20241120	103400	460067960	9100	9100	9100	9100	0
575	20241120	103300	460067960	9100	9100	9100	9100	193
576	20241120	103200	458311660	9100	9100	9100	9100	7
577	20241120	103100	458247960	9100	9120	9120	9100	220
578	20241120	103000	456245220	9170	9170	9170	9170	0
579	20241120	102900	456245220	9170	9170	9170	9170	0
580	20241120	102800	456245220	9170	9170	9170	9170	0
581	20241120	102700	456245220	9170	9100	9170	9100	284
582	20241120	102600	453659550	9110	9110	9110	9110	5
583	20241120	102500	453614000	9110	9110	9110	9110	20
584	20241120	102400	453431800	9110	9110	9110	9110	100
585	20241120	102300	452520800	9120	9120	9120	9120	0
586	20241120	102200	452520800	9120	9110	9120	9100	338
587	20241120	102100	449443060	9110	9110	9110	9110	5
588	20241120	102000	449397510	9110	9120	9120	9110	236
589	20241120	101900	447246340	9130	9130	9130	9130	115
590	20241120	101800	446196390	9140	9140	9140	9140	107
591	20241120	101700	445218410	9190	9190	9190	9190	0
592	20241120	101600	445218410	9190	9170	9190	9150	586
593	20241120	101500	439845550	9200	9200	9200	9200	0
594	20241120	101400	439845550	9200	9200	9200	9200	0
595	20241120	101300	439845550	9200	9200	9200	9200	27
596	20241120	101200	439597150	9210	9210	9210	9210	0
597	20241120	101100	439597150	9210	9150	9210	9150	109
598	20241120	101000	438599740	9150	9170	9170	9140	844
599	20241120	100900	430878440	9220	9220	9220	9220	0
600	20241120	100800	430878440	9220	9220	9220	9220	55
601	20241120	100700	430371340	9240	9240	9240	9240	0
602	20241120	100600	430371340	9240	9240	9240	9240	0
603	20241120	100500	430371340	9240	9240	9240	9240	43
604	20241120	100400	429974020	9240	9240	9240	9240	0
605	20241120	100300	429974020	9240	9240	9240	9240	1
606	20241120	100200	429964780	9160	9170	9240	9160	51
607	20241120	100100	429497460	9240	9240	9240	9240	1
608	20241120	100000	429488220	9200	9210	9260	9200	154
609	20241120	095900	428071290	9210	9210	9210	9210	0
610	20241120	095800	428071290	9210	9210	9210	9210	1
611	20241120	095700	428062080	9200	9200	9200	9200	218
612	20241120	095600	426056480	9210	9210	9210	9210	0
613	20241120	095500	426056480	9210	9210	9210	9210	0
614	20241120	095400	426056480	9210	9210	9210	9210	0
615	20241120	095300	426056480	9210	9210	9210	9210	0
616	20241120	095200	426056480	9210	9210	9210	9210	0
617	20241120	095100	426056480	9210	9210	9210	9210	0
618	20241120	095000	426056480	9210	9270	9270	9150	781
619	20241120	094900	418894250	9270	9220	9270	9220	103
620	20241120	094800	417944520	9230	9280	9280	9230	212
621	20241120	094700	415985410	9280	9240	9280	9240	182
622	20241120	094600	414300490	9240	9240	9240	9240	104
623	20241120	094500	413339530	9230	9230	9230	9230	39
624	20241120	094400	412979560	9230	9230	9230	9230	2
625	20241120	094300	412961100	9230	9230	9230	9230	2
626	20241120	094200	412942640	9230	9230	9230	9200	31
627	20241120	094100	412656720	9190	9200	9200	9190	824
628	20241120	094000	405084070	9200	9230	9230	9200	294
629	20241120	093900	402378790	9230	9210	9230	9200	194
630	20241120	093800	400592130	9210	9200	9210	9200	128
631	20241120	093700	399413640	9200	9200	9200	9200	3
632	20241120	093600	399386040	9200	9200	9200	9200	72
633	20241120	093500	398723640	9200	9190	9200	9190	30
634	20241120	093400	398447930	9150	9150	9150	9150	42
635	20241120	093300	398063630	9210	9200	9210	9200	1431
636	20241120	093200	384898420	9200	9200	9200	9150	1921
637	20241120	093100	367259170	9280	9230	9280	9190	155
638	20241120	093000	365833510	9250	9200	9250	9190	2193
639	20241120	092900	345577320	9190	9230	9230	9190	805
640	20241120	092800	338159890	9230	9240	9240	9230	200
641	20241120	092700	336313880	9230	9230	9230	9230	2
642	20241120	092600	336295420	9290	9290	9290	9290	133
643	20241120	092500	335059850	9290	9290	9290	9290	2
644	20241120	092400	335041270	9220	9270	9300	9220	3655
645	20241120	092300	301249120	9300	9300	9300	9300	0
646	20241120	092200	301249120	9300	9300	9300	9300	211
647	20241120	092100	299286820	9310	9340	9340	9310	338
648	20241120	092000	296133100	9340	9300	9340	9300	774
649	20241120	091900	288928220	9300	9300	9300	9300	313
650	20241120	091800	286017320	9300	9340	9340	9240	1781
651	20241120	091700	269506660	9360	9350	9360	9340	201
652	20241120	091600	267627400	9350	9280	9350	9280	65
653	20241120	091500	267022340	9280	9280	9280	9280	51
654	20241120	091400	266549060	9280	9350	9350	9280	1495
655	20241120	091300	252654360	9350	9340	9350	9290	42
656	20241120	091200	252263510	9350	9330	9350	9330	115
657	20241120	091100	251190460	9340	9280	9340	9280	160
658	20241120	091000	249699820	9280	9360	9390	9280	3153
659	20241120	090900	220206420	9360	9310	9370	9310	527
660	20241120	090800	215297860	9390	9490	9490	9310	1578
661	20241120	090700	200412130	9400	9310	9500	9240	9962
662	20241120	090600	107144510	9320	9270	9320	9230	8821
663	20241120	090500	25126200	9270	9260	9280	9260	1021
664	20241120	090400	15657880	9260	9140	9260	9140	917
665	20241120	090300	7216890	9140	9150	9160	9070	542
666	20241120	090200	2276940	9150	9150	9150	9150	1
667	20241120	090100	2267790	9150	9150	9150	9150	31
668	20241120	090000	1984140	9060	9060	9060	9060	219