KissMeData/160980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202400	410045930	9030	9030	9030	9030	51
3	20241120	202300	410045930	9030	9030	9030	9030	0
4	20241120	202200	410045930	9030	9030	9030	9030	0
5	20241120	202100	410045930	9030	9030	9030	9030	0
6	20241120	202000	410045930	9030	9030	9030	9030	0
7	20241120	201900	410045930	9030	9030	9030	9030	0
8	20241120	201800	410045930	9030	9030	9030	9030	0
9	20241120	201700	410045930	9030	9030	9030	9030	0
10	20241120	201600	410045930	9030	9030	9030	9030	0
11	20241120	201500	410045930	9030	9030	9030	9030	0
12	20241120	201400	410045930	9030	9030	9030	9030	0
13	20241120	201300	410045930	9030	9030	9030	9030	0
14	20241120	201200	410045930	9030	9030	9030	9030	0
15	20241120	201100	410045930	9030	9030	9030	9030	0
16	20241120	201000	410045930	9030	9030	9030	9030	0
17	20241120	200900	410045930	9030	9030	9030	9030	0
18	20241120	200800	410045930	9030	9030	9030	9030	0
19	20241120	200700	410045930	9030	9030	9030	9030	0
20	20241120	200600	410045930	9030	9030	9030	9030	0
21	20241120	200500	410045930	9030	9030	9030	9030	0
22	20241120	200400	410045930	9030	9030	9030	9030	0
23	20241120	200300	410045930	9030	9030	9030	9030	0
24	20241120	200200	410045930	9030	9030	9030	9030	0
25	20241120	200100	410045930	9030	9030	9030	9030	0
26	20241120	200000	410045930	9030	9030	9030	9030	0
27	20241120	195900	410045930	9030	9030	9030	9030	0
28	20241120	195800	410045930	9030	9030	9030	9030	0
29	20241120	195700	410045930	9030	9030	9030	9030	0
30	20241120	195600	410045930	9030	9030	9030	9030	0
31	20241120	195500	410045930	9030	9030	9030	9030	0
32	20241120	195400	410045930	9030	9030	9030	9030	51
33	20241120	195300	410045930	9030	9030	9030	9030	0
34	20241120	195200	410045930	9030	9030	9030	9030	0
35	20241120	195100	410045930	9030	9030	9030	9030	0
36	20241120	195000	410045930	9030	9030	9030	9030	0
37	20241120	194900	410045930	9030	9030	9030	9030	0
38	20241120	194800	410045930	9030	9030	9030	9030	0
39	20241120	194700	410045930	9030	9030	9030	9030	0
40	20241120	194600	410045930	9030	9030	9030	9030	0
41	20241120	194500	410045930	9030	9030	9030	9030	0
42	20241120	194400	410045930	9030	9030	9030	9030	0
43	20241120	194300	410045930	9030	9030	9030	9030	0
44	20241120	194200	410045930	9030	9030	9030	9030	0
45	20241120	194100	410045930	9030	9030	9030	9030	0
46	20241120	194000	410045930	9030	9030	9030	9030	0
47	20241120	193900	410045930	9030	9030	9030	9030	0
48	20241120	193800	410045930	9030	9030	9030	9030	0
49	20241120	193700	410045930	9030	9030	9030	9030	0
50	20241120	193600	410045930	9030	9030	9030	9030	0
51	20241120	193500	410045930	9030	9030	9030	9030	0
52	20241120	193400	410045930	9030	9030	9030	9030	0
53	20241120	193300	410045930	9030	9030	9030	9030	0
54	20241120	193200	410045930	9030	9030	9030	9030	0
55	20241120	193100	410045930	9030	9030	9030	9030	0
56	20241120	193000	410045930	9030	9030	9030	9030	0
57	20241120	192900	410045930	9030	9030	9030	9030	0
58	20241120	192800	410045930	9030	9030	9030	9030	0
59	20241120	192700	410045930	9030	9030	9030	9030	0
60	20241120	192600	410045930	9030	9030	9030	9030	0
61	20241120	192500	410045930	9030	9030	9030	9030	0
62	20241120	192400	410045930	9030	9030	9030	9030	51
63	20241120	192300	410045930	9030	9030	9030	9030	0
64	20241120	192200	410045930	9030	9030	9030	9030	0
65	20241120	192100	410045930	9030	9030	9030	9030	0
66	20241120	192000	410045930	9030	9030	9030	9030	0
67	20241120	191900	410045930	9030	9030	9030	9030	0
68	20241120	191800	410045930	9030	9030	9030	9030	0
69	20241120	191700	410045930	9030	9030	9030	9030	0
70	20241120	191600	410045930	9030	9030	9030	9030	0
71	20241120	191500	410045930	9030	9030	9030	9030	0
72	20241120	191400	410045930	9030	9030	9030	9030	0
73	20241120	191300	410045930	9030	9030	9030	9030	0
74	20241120	191200	410045930	9030	9030	9030	9030	0
75	20241120	191100	410045930	9030	9030	9030	9030	0
76	20241120	191000	410045930	9030	9030	9030	9030	0
77	20241120	190900	410045930	9030	9030	9030	9030	0
78	20241120	190800	410045930	9030	9030	9030	9030	0
79	20241120	190700	410045930	9030	9030	9030	9030	0
80	20241120	190600	410045930	9030	9030	9030	9030	0
81	20241120	190500	410045930	9030	9030	9030	9030	0
82	20241120	190400	410045930	9030	9030	9030	9030	0
83	20241120	190300	410045930	9030	9030	9030	9030	0
84	20241120	190200	410045930	9030	9030	9030	9030	0
85	20241120	190100	410045930	9030	9030	9030	9030	0
86	20241120	190000	410045930	9030	9030	9030	9030	0
87	20241120	185900	410045930	9030	9030	9030	9030	0
88	20241120	185800	410045930	9030	9030	9030	9030	0
89	20241120	185700	410045930	9030	9030	9030	9030	0
90	20241120	185600	410045930	9030	9030	9030	9030	0
91	20241120	185500	410045930	9030	9030	9030	9030	0
92	20241120	185400	410045930	9030	9030	9030	9030	51
93	20241120	185300	410045930	9030	9030	9030	9030	0
94	20241120	185200	410045930	9030	9030	9030	9030	0
95	20241120	185100	410045930	9030	9030	9030	9030	0
96	20241120	185000	410045930	9030	9030	9030	9030	0
97	20241120	184900	410045930	9030	9030	9030	9030	0
98	20241120	184800	410045930	9030	9030	9030	9030	0
99	20241120	184700	410045930	9030	9030	9030	9030	0
100	20241120	184600	410045930	9030	9030	9030	9030	0
101	20241120	184500	410045930	9030	9030	9030	9030	0
102	20241120	184400	410045930	9030	9030	9030	9030	0
103	20241120	184300	410045930	9030	9030	9030	9030	0
104	20241120	184200	410045930	9030	9030	9030	9030	0
105	20241120	184100	410045930	9030	9030	9030	9030	0
106	20241120	184000	410045930	9030	9030	9030	9030	0
107	20241120	183900	410045930	9030	9030	9030	9030	0
108	20241120	183800	410045930	9030	9030	9030	9030	0
109	20241120	183700	410045930	9030	9030	9030	9030	0
110	20241120	183600	410045930	9030	9030	9030	9030	0
111	20241120	183500	410045930	9030	9030	9030	9030	0
112	20241120	183400	410045930	9030	9030	9030	9030	0
113	20241120	183300	410045930	9030	9030	9030	9030	0
114	20241120	183200	410045930	9030	9030	9030	9030	0
115	20241120	183100	410045930	9030	9030	9030	9030	0
116	20241120	183000	410045930	9030	9030	9030	9030	0
117	20241120	182900	410045930	9030	9030	9030	9030	0
118	20241120	182800	410045930	9030	9030	9030	9030	0
119	20241120	182700	410045930	9030	9030	9030	9030	0
120	20241120	182600	410045930	9030	9030	9030	9030	0
121	20241120	182500	410045930	9030	9030	9030	9030	0
122	20241120	182400	410045930	9030	9030	9030	9030	51
123	20241120	182300	410045930	9030	9030	9030	9030	0
124	20241120	182200	410045930	9030	9030	9030	9030	0
125	20241120	182100	410045930	9030	9030	9030	9030	0
126	20241120	182000	410045930	9030	9030	9030	9030	0
127	20241120	181900	410045930	9030	9030	9030	9030	0
128	20241120	181800	410045930	9030	9030	9030	9030	0
129	20241120	181700	410045930	9030	9030	9030	9030	0
130	20241120	181600	410045930	9030	9030	9030	9030	0
131	20241120	181500	410045930	9030	9030	9030	9030	0
132	20241120	181400	410045930	9030	9030	9030	9030	0
133	20241120	181300	410045930	9030	9030	9030	9030	0
134	20241120	181200	410045930	9030	9030	9030	9030	0
135	20241120	181100	410045930	9030	9030	9030	9030	0
136	20241120	181000	410045930	9030	9030	9030	9030	0
137	20241120	180900	410045930	9030	9030	9030	9030	0
138	20241120	180800	410045930	9030	9030	9030	9030	0
139	20241120	180700	410045930	9030	9030	9030	9030	0
140	20241120	180600	410045930	9030	9030	9030	9030	0
141	20241120	180500	410045930	9030	9030	9030	9030	0
142	20241120	180400	410045930	9030	9030	9030	9030	0
143	20241120	180300	410045930	9030	9030	9030	9030	0
144	20241120	180200	410045930	9030	9030	9030	9030	0
145	20241120	180100	410045930	9030	9030	9030	9030	0
146	20241120	180000	410045930	9030	9030	9030	9030	0
147	20241120	175900	410045930	9030	9030	9030	9030	0
148	20241120	175800	410045930	9030	9030	9030	9030	0
149	20241120	175700	410045930	9030	9030	9030	9030	0
150	20241120	175600	410045930	9030	9030	9030	9030	0
151	20241120	175500	410045930	9030	9030	9030	9030	0
152	20241120	175400	410045930	9030	9030	9030	9030	51
153	20241120	175300	410045930	9030	9030	9030	9030	0
154	20241120	175200	410045930	9030	9030	9030	9030	0
155	20241120	175100	410045930	9030	9030	9030	9030	0
156	20241120	175000	410045930	9030	9030	9030	9030	0
157	20241120	174900	410045930	9030	9030	9030	9030	0
158	20241120	174800	410045930	9030	9030	9030	9030	0
159	20241120	174700	410045930	9030	9030	9030	9030	0
160	20241120	174600	410045930	9030	9030	9030	9030	0
161	20241120	174500	410045930	9030	9030	9030	9030	0
162	20241120	174400	410045930	9030	9030	9030	9030	0
163	20241120	174300	410045930	9030	9030	9030	9030	0
164	20241120	174200	410045930	9030	9030	9030	9030	0
165	20241120	174100	410045930	9030	9030	9030	9030	0
166	20241120	174000	410045930	9030	9030	9030	9030	0
167	20241120	173900	410045930	9030	9030	9030	9030	0
168	20241120	173800	410045930	9030	9030	9030	9030	0
169	20241120	173700	410045930	9030	9030	9030	9030	0
170	20241120	173600	410045930	9030	9030	9030	9030	0
171	20241120	173500	410045930	9030	9030	9030	9030	0
172	20241120	173400	410045930	9030	9030	9030	9030	0
173	20241120	173300	410045930	9030	9030	9030	9030	0
174	20241120	173200	410045930	9030	9030	9030	9030	0
175	20241120	173100	410045930	9030	9030	9030	9030	0
176	20241120	173000	410045930	9030	9030	9030	9030	0
177	20241120	172900	410045930	9030	9030	9030	9030	0
178	20241120	172800	410045930	9030	9030	9030	9030	0
179	20241120	172700	410045930	9030	9030	9030	9030	0
180	20241120	172600	410045930	9030	9030	9030	9030	0
181	20241120	172500	410045930	9030	9030	9030	9030	0
182	20241120	172400	410045930	9030	9030	9030	9030	51
183	20241120	172300	410045930	9030	9030	9030	9030	0
184	20241120	172200	410045930	9030	9030	9030	9030	0
185	20241120	172100	410045930	9030	9030	9030	9030	0
186	20241120	172000	410045930	9030	9030	9030	9030	0
187	20241120	171900	410045930	9030	9030	9030	9030	0
188	20241120	171800	410045930	9030	9030	9030	9030	0
189	20241120	171700	410045930	9030	9030	9030	9030	0
190	20241120	171600	410045930	9030	9030	9030	9030	0
191	20241120	171500	410045930	9030	9030	9030	9030	0
192	20241120	171400	410045930	9030	9030	9030	9030	0
193	20241120	171300	410045930	9030	9030	9030	9030	0
194	20241120	171200	410045930	9030	9030	9030	9030	0
195	20241120	171100	410045930	9030	9030	9030	9030	0
196	20241120	171000	410045930	9030	9030	9030	9030	0
197	20241120	170900	410045930	9030	9030	9030	9030	0
198	20241120	170800	410045930	9030	9030	9030	9030	0
199	20241120	170700	410045930	9030	9030	9030	9030	0
200	20241120	170600	410045930	9030	9030	9030	9030	0
201	20241120	170500	410045930	9030	9030	9030	9030	0
202	20241120	170400	410045930	9030	9030	9030	9030	0
203	20241120	170300	410045930	9030	9030	9030	9030	0
204	20241120	170200	410045930	9030	9030	9030	9030	0
205	20241120	170100	410045930	9030	9030	9030	9030	0
206	20241120	170000	410045930	9030	9030	9030	9030	0
207	20241120	165900	410045930	9030	9030	9030	9030	0
208	20241120	165800	410045930	9030	9030	9030	9030	0
209	20241120	165700	410045930	9030	9030	9030	9030	0
210	20241120	165600	410045930	9030	9030	9030	9030	0
211	20241120	165500	410045930	9030	9030	9030	9030	0
212	20241120	165400	410045930	9030	9030	9030	9030	51
213	20241120	165300	410045930	9030	9030	9030	9030	0
214	20241120	165200	410045930	9030	9030	9030	9030	0
215	20241120	165100	410045930	9030	9030	9030	9030	0
216	20241120	165000	410045930	9030	9030	9030	9030	0
217	20241120	164900	410045930	9030	9030	9030	9030	0
218	20241120	164800	410045930	9030	9030	9030	9030	0
219	20241120	164700	410045930	9030	9030	9030	9030	0
220	20241120	164600	410045930	9030	9030	9030	9030	0
221	20241120	164500	410045930	9030	9030	9030	9030	0
222	20241120	164400	410045930	9030	9030	9030	9030	0
223	20241120	164300	410045930	9030	9030	9030	9030	0
224	20241120	164200	410045930	9030	9030	9030	9030	0
225	20241120	164100	410045930	9030	9030	9030	9030	0
226	20241120	164000	410045930	9030	9030	9030	9030	0
227	20241120	163900	410045930	9030	9030	9030	9030	0
228	20241120	163800	410045930	9030	9030	9030	9030	0
229	20241120	163700	410045930	9030	9030	9030	9030	0
230	20241120	163600	410045930	9030	9030	9030	9030	0
231	20241120	163500	410045930	9030	9030	9030	9030	0
232	20241120	163400	410045930	9030	9030	9030	9030	0
233	20241120	163300	410045930	9030	9030	9030	9030	0
234	20241120	163200	410045930	9030	9030	9030	9030	0
235	20241120	163100	410045930	9030	9030	9030	9030	0
236	20241120	163000	410045930	9030	9030	9030	9030	0
237	20241120	162900	410045930	9030	9030	9030	9030	0
238	20241120	162800	410045930	9030	9030	9030	9030	0
239	20241120	162700	410045930	9030	9030	9030	9030	0
240	20241120	162600	410045930	9030	9030	9030	9030	0
241	20241120	162500	410045930	9030	9030	9030	9030	0
242	20241120	162400	410045930	9030	9030	9030	9030	51
243	20241120	162300	410045930	9030	9030	9030	9030	0
244	20241120	162200	410045930	9030	9030	9030	9030	0
245	20241120	162100	410045930	9030	9030	9030	9030	0
246	20241120	162000	410045930	9030	9030	9030	9030	0
247	20241120	161900	410045930	9030	9030	9030	9030	0
248	20241120	161800	410045930	9030	9030	9030	9030	0
249	20241120	161700	410045930	9030	9030	9030	9030	0
250	20241120	161600	410045930	9030	9030	9030	9030	0
251	20241120	161500	410045930	9030	9030	9030	9030	0
252	20241120	161400	410045930	9030	9030	9030	9030	0
253	20241120	161300	410045930	9030	9030	9030	9030	0
254	20241120	161200	410045930	9030	9030	9030	9030	0
255	20241120	161100	410045930	9030	9030	9030	9030	0
256	20241120	161000	410045930	9030	9030	9030	9030	0
257	20241120	160900	410045930	9030	9030	9030	9030	0
258	20241120	160800	410045930	9030	9030	9030	9030	0
259	20241120	160700	410045930	9030	9030	9030	9030	0
260	20241120	160600	410045930	9030	9030	9030	9030	0
261	20241120	160500	410045930	9030	9030	9030	9030	0
262	20241120	160400	410045930	9030	9030	9030	9030	0
263	20241120	160300	410045930	9030	9030	9030	9030	0
264	20241120	160200	410045930	9030	9030	9030	9030	0
265	20241120	160100	410045930	9030	9030	9030	9030	0
266	20241120	160000	410045930	9030	9030	9030	9030	0
267	20241120	155900	410045930	9030	9030	9030	9030	0
268	20241120	155800	410045930	9030	9030	9030	9030	0
269	20241120	155700	410045930	9030	9030	9030	9030	0
270	20241120	155600	410045930	9030	9030	9030	9030	0
271	20241120	155500	410045930	9030	9030	9030	9030	0
272	20241120	155400	410045930	9030	9030	9030	9030	51
273	20241120	155300	410045930	9030	9030	9030	9030	0
274	20241120	155200	410045930	9030	9030	9030	9030	0
275	20241120	155100	410045930	9030	9030	9030	9030	0
276	20241120	155000	410045930	9030	9030	9030	9030	0
277	20241120	154900	410045930	9030	9030	9030	9030	0
278	20241120	154800	410045930	9030	9030	9030	9030	0
279	20241120	154700	410045930	9030	9030	9030	9030	0
280	20241120	154600	410045930	9030	9030	9030	9030	0
281	20241120	154500	410045930	9030	9030	9030	9030	0
282	20241120	154400	410045930	9030	9030	9030	9030	0
283	20241120	154300	410045930	9030	9030	9030	9030	0
284	20241120	154200	410045930	9030	9030	9030	9030	0
285	20241120	154100	410045930	9030	9030	9030	9030	0
286	20241120	154000	410045930	9030	9030	9030	9030	0
287	20241120	153900	410045930	9030	9030	9030	9030	0
288	20241120	153800	410045930	9030	9030	9030	9030	0
289	20241120	153700	410045930	9030	9030	9030	9030	0
290	20241120	153600	410045930	9030	9030	9030	9030	0
291	20241120	153500	410045930	9030	9030	9030	9030	0
292	20241120	153400	410045930	9030	9030	9030	9030	0
293	20241120	153300	410045930	9030	9030	9030	9030	0
294	20241120	153200	410045930	9030	9030	9030	9030	0
295	20241120	153100	410045930	9030	9030	9030	9030	0
296	20241120	153000	410045930	9030	9030	9030	9030	51
297	20241120	152900	409585400	9050	9050	9050	9050	0
298	20241120	152800	409585400	9050	9050	9050	9050	0
299	20241120	152700	409585400	9050	9050	9050	9050	0
300	20241120	152600	409585400	9050	9050	9050	9050	0
301	20241120	152500	409585400	9050	9050	9050	9050	0
302	20241120	152400	409585400	9050	9050	9050	9050	0
303	20241120	152300	409585400	9050	9050	9050	9050	0
304	20241120	152200	409585400	9050	9050	9050	9050	0
305	20241120	152100	409585400	9050	9050	9050	9050	0
306	20241120	152000	409585400	9050	9050	9050	9050	0
307	20241120	151900	409585400	9050	8990	9050	8990	110
308	20241120	151800	408593660	8950	8980	8990	8950	468
309	20241120	151700	404401500	8980	9000	9000	8970	67
310	20241120	151600	403799870	8980	8970	8980	8970	30
311	20241120	151500	403530480	8980	9020	9020	8970	63
312	20241120	151400	402964780	9030	9030	9030	9030	10
313	20241120	151300	402874480	9040	9010	9040	9000	41
314	20241120	151200	402504970	9000	9000	9000	8990	24
315	20241120	151100	402289180	9000	9040	9040	9000	11
316	20241120	151000	402189940	9050	8960	9050	8960	1033
317	20241120	150900	392926470	8950	9000	9000	8950	56
318	20241120	150800	392424140	9000	9000	9000	9000	1
319	20241120	150700	392415140	9040	8990	9040	8990	137
320	20241120	150600	391181230	9000	9000	9000	9000	12
321	20241120	150500	391073230	9000	8960	9000	8960	42
322	20241120	150400	390696780	8960	8960	8960	8960	12
323	20241120	150300	390589260	8960	8970	8970	8960	34
324	20241120	150200	390284550	8960	8980	8980	8960	25
325	20241120	150100	390060400	8990	8990	8990	8990	18
326	20241120	150000	389898580	8990	8950	8990	8950	61
327	20241120	145900	389351860	8980	8950	8980	8940	94
328	20241120	145800	388510460	8960	8970	8980	8960	47
329	20241120	145700	388089130	8990	8980	8990	8950	119
330	20241120	145600	387023900	8990	9000	9000	8990	21
331	20241120	145500	386834980	9000	8960	9000	8950	118
332	20241120	145400	385778700	8980	8970	8980	8950	32
333	20241120	145300	385491850	8980	8980	8980	8980	2
334	20241120	145200	385473890	8990	8960	8990	8960	126
335	20241120	145100	384344620	8960	8950	8960	8950	75
336	20241120	145000	383673290	8970	8960	8970	8950	99
337	20241120	144900	382786530	8950	8960	8960	8950	59
338	20241120	144800	382258190	8970	8960	8980	8950	55
339	20241120	144700	381765470	8950	8980	8980	8950	565
340	20241120	144600	376701540	8990	8980	8990	8980	31
341	20241120	144500	376423140	8990	9000	9010	8980	698
342	20241120	144400	370144120	9000	9010	9010	9000	245
343	20241120	144300	367938960	9000	9010	9020	9000	659
344	20241120	144200	362007890	9010	9020	9020	9000	3025
345	20241120	144100	334752900	9010	9010	9020	9010	268
346	20241120	144000	332337950	9020	9010	9020	9010	77
347	20241120	143900	331644090	9020	9020	9020	9010	48
348	20241120	143800	331211420	9020	9030	9030	9010	237
349	20241120	143700	329073940	9020	9040	9040	9020	31
350	20241120	143600	328794170	9030	9030	9030	9030	125
351	20241120	143500	327665420	9030	9020	9030	9010	101
352	20241120	143400	326754790	9020	9020	9020	9010	151
353	20241120	143300	325394200	9010	9020	9020	9010	31
354	20241120	143200	325114860	9020	9030	9030	9020	7
355	20241120	143100	325051710	9030	9020	9030	9010	82
356	20241120	143000	324312530	9010	9030	9030	9010	95
357	20241120	142900	323456500	9040	9050	9050	9040	6
358	20241120	142800	323402250	9010	9010	9010	9010	4
359	20241120	142700	323366210	9020	9030	9030	9010	135
360	20241120	142600	322149170	9020	9050	9050	9020	80
361	20241120	142500	321427200	9020	9020	9020	9020	0
362	20241120	142400	321427200	9020	9040	9040	9020	28
363	20241120	142300	321174570	9020	9020	9030	9010	233
364	20241120	142200	319074220	9030	9020	9030	9020	19
365	20241120	142100	318902660	9020	9030	9030	9020	54
366	20241120	142000	318415570	9030	9010	9030	9010	183
367	20241120	141900	316765950	9020	9040	9040	9020	47
368	20241120	141800	316341470	9040	9050	9050	9040	14
369	20241120	141700	316214810	9050	9060	9060	9050	10
370	20241120	141600	316124260	9030	9030	9030	9030	178
371	20241120	141500	314516920	9010	9040	9040	9010	145
372	20241120	141400	313208340	9050	9030	9050	9030	75
373	20241120	141300	312530300	9010	9050	9050	9010	28
374	20241120	141200	312277750	9050	9050	9050	9050	4
375	20241120	141100	312241550	9020	9030	9030	9020	55
376	20241120	141000	311745400	9010	9100	9100	9010	35
377	20241120	140900	311428960	9110	9020	9110	9020	15
378	20241120	140800	311293570	9020	9030	9030	9020	263
379	20241120	140700	308921170	9030	9040	9040	9030	96
380	20241120	140600	308054270	9040	9040	9040	9040	7
381	20241120	140500	307990990	9040	9040	9050	9020	67
382	20241120	140400	307385970	9040	9050	9050	9040	71
383	20241120	140300	306743620	9060	9020	9060	9020	32
384	20241120	140200	306454780	9020	9080	9080	9020	31
385	20241120	140100	306174270	9100	9050	9110	9050	40
386	20241120	140000	305811500	9060	9120	9120	9060	2
387	20241120	135900	305793320	9040	9040	9040	9030	242
388	20241120	135800	303607850	9040	9030	9060	9030	23
389	20241120	135700	303400020	9070	9090	9100	9070	24
390	20241120	135600	303182050	9110	9110	9110	9110	0
391	20241120	135500	303182050	9110	9060	9110	9040	29
392	20241120	135400	302919680	9040	9040	9040	9030	102
393	20241120	135300	301998150	9040	9050	9050	9040	80
394	20241120	135200	301274800	9050	9010	9050	9010	123
395	20241120	135100	300163680	9000	9030	9060	9000	180
396	20241120	135000	298540210	9090	9050	9090	9050	18
397	20241120	134900	298377240	9090	9120	9120	9090	15
398	20241120	134800	298240740	9130	9120	9130	9120	12
399	20241120	134700	298131190	9130	9040	9130	9040	228
400	20241120	134600	296068410	9040	9060	9060	9040	58
401	20241120	134500	295543910	9060	9060	9060	9060	104
402	20241120	134400	294601670	9060	9060	9060	9050	62
403	20241120	134300	294040460	9060	9080	9080	9050	39
404	20241120	134200	293687210	9130	9130	9130	9130	0
405	20241120	134100	293687210	9130	9060	9130	9060	30
406	20241120	134000	293415270	9060	9060	9060	9060	10
407	20241120	133900	293324670	9060	9050	9060	9050	150
408	20241120	133800	291967100	9060	9060	9060	9060	8
409	20241120	133700	291894620	9060	9060	9060	9050	102
410	20241120	133600	290971430	9060	9060	9060	9050	45
411	20241120	133500	290564010	9050	9060	9060	9050	32
412	20241120	133400	290274390	9060	9070	9070	9060	31
413	20241120	133300	289993450	9060	9060	9070	9060	102
414	20241120	133200	289069260	9070	9070	9070	9060	41
415	20241120	133100	288697660	9060	9070	9070	9060	106
416	20241120	133000	287737170	9070	9070	9070	9060	92
417	20241120	132900	286903570	9080	9080	9080	9080	6
418	20241120	132800	286849090	9070	9090	9090	9060	58
419	20241120	132700	286323080	9090	9090	9090	9080	18
420	20241120	132600	286159480	9090	9090	9090	9080	271
421	20241120	132500	283698740	9070	9060	9070	9060	61
422	20241120	132400	283145750	9060	9070	9070	9060	104
423	20241120	132300	282203410	9070	9070	9070	9060	43
424	20241120	132200	281813670	9070	9070	9070	9070	8
425	20241120	132100	281741110	9060	9060	9070	9060	100
426	20241120	132000	280834820	9060	9040	9060	9040	173
427	20241120	131900	279269600	9050	9050	9050	9040	20
428	20241120	131800	279088610	9030	9030	9030	9030	27
429	20241120	131700	278844800	9020	9020	9050	9020	68
430	20241120	131600	278231300	9050	9060	9060	9050	101
431	20241120	131500	277317180	9060	9060	9060	9050	59
432	20241120	131400	276783140	9060	9070	9070	9060	15
433	20241120	131300	276647100	9060	9040	9070	9040	63
434	20241120	131200	276077110	9040	9060	9060	9040	91
435	20241120	131100	275254300	9060	9060	9060	9060	3
436	20241120	131000	275227120	9060	9050	9060	9010	31
437	20241120	130900	274947150	9030	9030	9030	9010	215
438	20241120	130800	273007340	9040	9040	9040	9040	5
439	20241120	130700	272962140	9030	9040	9040	9030	32
440	20241120	130600	272673140	9050	9050	9050	9040	37
441	20241120	130500	272338570	9050	9060	9060	9040	37
442	20241120	130400	272003980	9060	9040	9060	9040	30
443	20241120	130300	271732740	9060	9070	9070	9060	16
444	20241120	130200	271587630	9070	9050	9070	9040	46
445	20241120	130100	271171540	9040	9050	9050	9040	107
446	20241120	130000	270204110	9040	9060	9060	9040	59
447	20241120	125900	269670420	9060	9060	9070	9060	14
448	20241120	125800	269543470	9050	9050	9060	9050	54
449	20241120	125700	269054760	9050	9060	9060	9040	92
450	20241120	125600	268222730	9050	9050	9050	9050	0
451	20241120	125500	268222730	9050	9040	9050	9030	74
452	20241120	125400	267553990	9050	9070	9070	9050	15
453	20241120	125300	267418180	9070	9060	9070	9060	5
454	20241120	125200	267372860	9030	9020	9030	9020	185
455	20241120	125100	265703110	9020	9010	9020	9010	56
456	20241120	125000	265198260	9030	9040	9040	9030	16
457	20241120	124900	265053770	9070	9020	9070	9020	70
458	20241120	124800	264421550	9020	9000	9020	9000	117
459	20241120	124700	263367310	9000	9010	9010	9000	184
460	20241120	124600	261709490	9020	9030	9030	9020	109
461	20241120	124500	260726300	9030	9040	9040	9030	115
462	20241120	124400	259687710	9040	9060	9060	9040	462
463	20241120	124300	255506640	9060	9060	9060	9050	36
464	20241120	124200	255180750	9060	9070	9070	9060	18
465	20241120	124100	255017630	9060	9060	9060	9050	30
466	20241120	124000	254746070	9060	9060	9060	9050	100
467	20241120	123900	253840960	9050	9060	9060	9050	34
468	20241120	123800	253533190	9050	9060	9060	9050	72
469	20241120	123700	252881500	9060	9050	9060	9050	60
470	20241120	123600	252338450	9060	9060	9070	9060	47
471	20241120	123500	251912480	9070	9060	9070	9060	62
472	20241120	123400	251350750	9070	9070	9070	9070	4
473	20241120	123300	251314470	9060	9070	9070	9060	212
474	20241120	123200	249393680	9070	9070	9070	9070	9
475	20241120	123100	249312050	9070	9060	9070	9060	67
476	20241120	123000	248704970	9070	9070	9070	9070	7
477	20241120	122900	248641480	9080	9080	9080	9070	149
478	20241120	122800	247289900	9090	9090	9090	9090	7
479	20241120	122700	247226270	9080	9090	9090	9080	64
480	20241120	122600	246645140	9090	9080	9090	9080	93
481	20241120	122500	245800690	9080	9080	9090	9080	46
482	20241120	122400	245383000	9080	9090	9090	9080	10
483	20241120	122300	245292120	9100	9100	9100	9090	71
484	20241120	122200	244646640	9130	9130	9130	9130	0
485	20241120	122100	244646640	9130	9130	9130	9120	16
486	20241120	122000	244500570	9130	9130	9130	9120	10
487	20241120	121900	244409290	9140	9130	9140	9130	5
488	20241120	121800	244363620	9080	9090	9090	9080	202
489	20241120	121700	242528060	9090	9080	9090	9080	15
490	20241120	121600	242391760	9090	9100	9100	9090	2
491	20241120	121500	242373570	9110	9110	9110	9110	23
492	20241120	121400	242164040	9130	9130	9130	9130	0
493	20241120	121300	242164040	9130	9100	9130	9090	105
494	20241120	121200	241207180	9100	9100	9100	9100	12
495	20241120	121100	241097980	9110	9090	9110	9080	62
496	20241120	121000	240534440	9080	9090	9090	9080	78
497	20241120	120900	239826040	9100	9100	9100	9100	1
498	20241120	120800	239816940	9100	9090	9100	9090	81
499	20241120	120700	239080610	9090	9090	9100	9090	17
500	20241120	120600	238926060	9100	9070	9110	9070	1575
501	20241120	120500	224639940	9070	9070	9070	9070	6
502	20241120	120400	224585520	9060	9040	9060	9040	463
503	20241120	120300	220393450	9030	9020	9030	9020	86
504	20241120	120200	219617150	9020	9030	9030	9020	72
505	20241120	120100	218967600	9020	9020	9030	9020	70
506	20241120	120000	218336140	9030	9030	9030	9020	36
507	20241120	115900	218011340	9020	9040	9040	9020	52
508	20241120	115800	217542040	9040	9040	9040	9030	12
509	20241120	115700	217433570	9040	9040	9040	9040	9
510	20241120	115600	217352210	9040	9030	9040	9030	287
511	20241120	115500	214757780	9010	9030	9030	9010	187
512	20241120	115400	213070100	9060	9030	9060	9030	82
513	20241120	115300	212329400	9020	9020	9030	9020	92
514	20241120	115200	211499550	9030	9030	9030	9030	28
515	20241120	115100	211246710	9030	9030	9030	9030	8
516	20241120	115000	211174470	9030	9020	9030	9020	38
517	20241120	114900	210831620	9030	9040	9040	9030	50
518	20241120	114800	210380110	9050	9050	9050	9050	12
519	20241120	114700	210271510	9050	9030	9050	9020	9
520	20241120	114600	210190190	9030	9030	9030	9030	72
521	20241120	114500	209540030	9020	9040	9040	9020	97
522	20241120	114400	208664870	9040	9040	9040	9040	5
523	20241120	114300	208619670	9060	9060	9060	9060	9
524	20241120	114200	208538130	9030	9020	9030	9010	832
525	20241120	114100	201038060	9020	9030	9030	9020	18
526	20241120	114000	200875530	9030	9030	9030	9030	7
527	20241120	113900	200812320	9040	9030	9040	9020	15
528	20241120	113800	200676940	9030	9040	9040	9020	19
529	20241120	113700	200505380	9050	9050	9050	9050	14
530	20241120	113600	200378680	9040	9040	9040	9040	5
531	20241120	113500	200333480	9020	9030	9040	9020	35
532	20241120	113400	200017420	9020	9030	9030	9010	162
533	20241120	113300	198556860	9030	9020	9030	9020	43
534	20241120	113200	198168920	9030	9030	9030	9020	20
535	20241120	113100	197988330	9040	9010	9040	9010	108
536	20241120	113000	197014430	9020	9020	9040	9020	81
537	20241120	112900	196283780	9050	9050	9050	9050	2
538	20241120	112800	196265680	9050	9060	9060	9050	20
539	20241120	112700	196084490	9060	9060	9060	9060	6
540	20241120	112600	196030130	9070	9020	9070	9020	31
541	20241120	112500	195750360	9020	9020	9020	9010	153
542	20241120	112400	194370920	9020	9010	9020	9010	53
543	20241120	112300	193893300	9010	9010	9010	9000	93
544	20241120	112200	193056130	9020	9020	9020	9020	22
545	20241120	112100	192857690	9030	9030	9030	9030	16
546	20241120	112000	192713210	9050	9060	9060	9040	14
547	20241120	111900	192586550	9060	9060	9060	9060	6
548	20241120	111800	192532190	9070	9020	9070	9020	180
549	20241120	111700	190908440	9010	9020	9020	9010	202
550	20241120	111600	189087300	9020	9030	9030	9020	38
551	20241120	111500	188744470	9030	9040	9040	9030	56
552	20241120	111400	188238780	9040	9030	9040	9030	60
553	20241120	111300	187696900	9030	9030	9040	9030	37
554	20241120	111200	187362780	9030	9040	9040	9030	17
555	20241120	111100	187209110	9040	9040	9050	9040	10
556	20241120	111000	187118670	9050	9050	9050	9050	2
557	20241120	110900	187100570	9040	9060	9060	9040	14
558	20241120	110800	186973930	9060	9040	9060	9040	35
559	20241120	110700	186657390	9040	9070	9080	9040	7
560	20241120	110600	186593910	9080	9000	9080	9000	164
561	20241120	110500	185116750	9010	9020	9040	9010	68
562	20241120	110400	184503750	9030	9040	9040	9030	84
563	20241120	110300	183745220	9040	9030	9040	9030	51
564	20241120	110200	183284530	9030	9030	9030	9030	27
565	20241120	110100	183040720	9040	9030	9040	9030	57
566	20241120	110000	182525980	9030	9030	9030	9030	115
567	20241120	105900	181487530	9030	9030	9030	9030	69
568	20241120	105800	180864460	9030	9030	9030	9030	15
569	20241120	105700	180729010	9040	9040	9040	9040	26
570	20241120	105600	180493970	9040	9040	9040	9040	0
571	20241120	105500	180493970	9040	9040	9040	9030	78
572	20241120	105400	179789070	9040	9050	9050	9040	12
573	20241120	105300	179680530	9050	9060	9060	9050	11
574	20241120	105200	179580880	9060	9060	9070	9060	160
575	20241120	105100	178131230	9060	9070	9070	9060	239
576	20241120	105000	175965840	9070	9080	9080	9060	74
577	20241120	104900	175295230	9080	9090	9090	9080	28
578	20241120	104800	175040960	9070	9060	9070	9060	29
579	20241120	104700	174778160	9070	9080	9080	9070	29
580	20241120	104600	174515080	9090	9090	9090	9090	10
581	20241120	104500	174424180	9090	9110	9110	9090	160
582	20241120	104400	172969700	9110	9080	9110	9080	72
583	20241120	104300	172315440	9080	9080	9080	9080	61
584	20241120	104200	171761560	9100	9100	9100	9100	11
585	20241120	104100	171661460	9100	9100	9100	9100	8
586	20241120	104000	171588660	9100	9070	9110	9070	62
587	20241120	103900	171026050	9060	9060	9070	9060	95
588	20241120	103800	170165290	9070	9060	9070	9060	22
589	20241120	103700	169965860	9070	9080	9080	9070	51
590	20241120	103600	169503160	9090	9090	9090	9080	14
591	20241120	103500	169376000	9100	9100	9100	9100	11
592	20241120	103400	169275900	9110	9060	9110	9060	65
593	20241120	103300	168686680	9060	9060	9070	9060	70
594	20241120	103200	168052450	9050	9050	9050	9040	87
595	20241120	103100	167265370	9060	9060	9060	9060	0
596	20241120	103000	167265370	9060	9070	9070	9060	16
597	20241120	102900	167120380	9070	9050	9070	9050	108
598	20241120	102800	166142840	9050	9050	9050	9040	68
599	20241120	102700	165528050	9050	9040	9050	9040	30
600	20241120	102600	165256820	9040	9040	9040	9040	60
601	20241120	102500	164714420	9050	9040	9050	9040	501
602	20241120	102400	160185280	9040	9040	9050	9040	58
603	20241120	102300	159660950	9040	9040	9040	9040	3
604	20241120	102200	159633830	9070	9070	9070	9070	5
605	20241120	102100	159588480	9070	9070	9090	9070	13
606	20241120	102000	159470460	9090	9090	9090	9090	11
607	20241120	101900	159370470	9110	9110	9110	9110	2
608	20241120	101800	159352250	9000	9010	9010	9000	23
609	20241120	101700	159145190	9010	9020	9020	9010	9
610	20241120	101600	159064070	9030	9030	9030	9030	10
611	20241120	101500	158973770	9040	9030	9040	9030	70
612	20241120	101400	158341560	9000	9020	9030	9000	81
613	20241120	101300	157610430	9030	9040	9040	9030	10
614	20241120	101200	157520050	9050	9040	9050	9040	63
615	20241120	101100	156950510	9040	9050	9050	9040	82
616	20241120	101000	156209200	9050	9050	9050	9050	5
617	20241120	100900	156163950	9060	9060	9060	9060	3
618	20241120	100800	156136770	9060	9070	9070	9060	15
619	20241120	100700	156000780	9070	9090	9090	9070	8
620	20241120	100600	155928190	9090	9080	9090	9080	14
621	20241120	100500	155800980	9100	9050	9100	9050	6
622	20241120	100400	155746430	9060	9060	9060	9060	3
623	20241120	100300	155719250	9070	9070	9070	9070	23
624	20241120	100200	155510640	9080	9080	9080	9080	5
625	20241120	100100	155465240	9080	9080	9080	9080	6
626	20241120	100000	155410760	9040	9050	9050	9040	14
627	20241120	095900	155284090	9050	9040	9050	9040	19
628	20241120	095800	155112200	9050	9060	9060	9040	6
629	20241120	095700	155057870	9060	9060	9060	9060	3
630	20241120	095600	155030690	9060	9000	9080	9000	11
631	20241120	095500	154931040	9000	9010	9010	9000	33
632	20241120	095400	154633990	9020	9020	9020	9020	15
633	20241120	095300	154498690	9030	9030	9030	9030	1
634	20241120	095200	154489660	9040	9020	9040	9010	58
635	20241120	095100	153965910	9050	9050	9050	9050	3
636	20241120	095000	153938760	9050	9060	9060	9000	20
637	20241120	094900	153758240	8990	9000	9000	8990	25
638	20241120	094800	153533430	8990	9000	9000	8990	13
639	20241120	094700	153416550	9000	9000	9010	9000	23
640	20241120	094600	153209530	9010	9020	9070	9010	13
641	20241120	094500	153091980	9010	8990	9010	8990	131
642	20241120	094400	151913130	8990	9000	9000	8990	8
643	20241120	094300	151841140	8970	9000	9000	8970	131
644	20241120	094200	150665370	9000	8980	9010	8980	415
645	20241120	094100	146938230	8980	9010	9010	8980	1118
646	20241120	094000	136893470	9020	9030	9030	9020	12
647	20241120	093900	136785220	9040	9040	9040	9040	11
648	20241120	093800	136685780	9040	9040	9040	9040	5
649	20241120	093700	136640580	8990	8990	8990	8990	28
650	20241120	093600	136388860	9000	9000	9000	9000	13
651	20241120	093500	136271860	9000	9000	9000	9000	0
652	20241120	093400	136271860	9000	9030	9030	8950	621
653	20241120	093300	130706630	9030	9030	9030	8990	10
654	20241120	093200	130616370	8980	8980	8980	8970	445
655	20241120	093100	126620380	8980	8950	8980	8930	92
656	20241120	093000	125797680	8950	9000	9000	8950	5751
657	20241120	092900	74096160	9000	9080	9080	9000	1473
658	20241120	092800	60813870	9080	9040	9080	9030	111
659	20241120	092700	59810100	9060	9070	9070	9060	13
660	20241120	092600	59692310	9080	9040	9080	9040	4
661	20241120	092500	59656070	9050	9090	9090	9050	319
662	20241120	092400	56768340	9090	9080	9090	9080	223
663	20241120	092300	54743470	9080	9080	9080	9060	744
664	20241120	092200	47997420	9080	9080	9080	9070	86
665	20241120	092100	47216820	9080	9070	9080	9070	35
666	20241120	092000	46899260	9080	9080	9080	9070	40
667	20241120	091900	46536360	9080	9110	9110	9080	1052
668	20241120	091800	36982150	9110	9120	9120	9100	104
669	20241120	091700	36034500	9120	9120	9120	9120	19
670	20241120	091600	35861220	9120	9110	9120	9110	30
671	20241120	091500	35587900	9080	9130	9130	9080	1205
672	20241120	091400	24612370	9120	9140	9140	9120	557
673	20241120	091300	19525900	9160	9170	9170	9160	38
674	20241120	091200	19177450	9180	9180	9180	9180	9
675	20241120	091100	19094830	9170	9170	9170	9150	138
676	20241120	091000	17831470	9160	9190	9190	9160	127
677	20241120	090900	16666480	9200	9210	9210	9200	4
678	20241120	090800	16629650	9190	9230	9230	9190	73
679	20241120	090700	15958330	9230	9220	9230	9220	36
680	20241120	090600	15626290	9230	9240	9240	9230	201
681	20241120	090500	13771050	9230	9210	9230	9190	783
682	20241120	090400	6552310	9190	9220	9220	9180	64
683	20241120	090300	5964540	9210	9180	9210	9160	81
684	20241120	090200	5219450	9170	9190	9190	9170	383
685	20241120	090100	1703510	9220	9200	9220	9200	35
686	20241120	090000	1381410	9200	9140	9210	9140	151