KissMeData/432470/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212900	256796640	12600	12600	12600	12600	538
3	20241120	212800	256796640	12600	12600	12600	12600	0
4	20241120	212700	256796640	12600	12600	12600	12600	0
5	20241120	212600	256796640	12600	12600	12600	12600	0
6	20241120	212500	256796640	12600	12600	12600	12600	0
7	20241120	212400	256796640	12600	12600	12600	12600	0
8	20241120	212300	256796640	12600	12600	12600	12600	0
9	20241120	212200	256796640	12600	12600	12600	12600	0
10	20241120	212100	256796640	12600	12600	12600	12600	0
11	20241120	212000	256796640	12600	12600	12600	12600	0
12	20241120	211900	256796640	12600	12600	12600	12600	0
13	20241120	211800	256796640	12600	12600	12600	12600	0
14	20241120	211700	256796640	12600	12600	12600	12600	0
15	20241120	211600	256796640	12600	12600	12600	12600	0
16	20241120	211500	256796640	12600	12600	12600	12600	0
17	20241120	211400	256796640	12600	12600	12600	12600	0
18	20241120	211300	256796640	12600	12600	12600	12600	0
19	20241120	211200	256796640	12600	12600	12600	12600	0
20	20241120	211100	256796640	12600	12600	12600	12600	0
21	20241120	211000	256796640	12600	12600	12600	12600	0
22	20241120	210900	256796640	12600	12600	12600	12600	0
23	20241120	210800	256796640	12600	12600	12600	12600	0
24	20241120	210700	256796640	12600	12600	12600	12600	0
25	20241120	210600	256796640	12600	12600	12600	12600	0
26	20241120	210500	256796640	12600	12600	12600	12600	0
27	20241120	210400	256796640	12600	12600	12600	12600	0
28	20241120	210300	256796640	12600	12600	12600	12600	0
29	20241120	210200	256796640	12600	12600	12600	12600	0
30	20241120	210100	256796640	12600	12600	12600	12600	0
31	20241120	210000	256796640	12600	12600	12600	12600	0
32	20241120	205900	256796640	12600	12600	12600	12600	538
33	20241120	205800	256796640	12600	12600	12600	12600	0
34	20241120	205700	256796640	12600	12600	12600	12600	0
35	20241120	205600	256796640	12600	12600	12600	12600	0
36	20241120	205500	256796640	12600	12600	12600	12600	0
37	20241120	205400	256796640	12600	12600	12600	12600	0
38	20241120	205300	256796640	12600	12600	12600	12600	0
39	20241120	205200	256796640	12600	12600	12600	12600	0
40	20241120	205100	256796640	12600	12600	12600	12600	0
41	20241120	205000	256796640	12600	12600	12600	12600	0
42	20241120	204900	256796640	12600	12600	12600	12600	0
43	20241120	204800	256796640	12600	12600	12600	12600	0
44	20241120	204700	256796640	12600	12600	12600	12600	0
45	20241120	204600	256796640	12600	12600	12600	12600	0
46	20241120	204500	256796640	12600	12600	12600	12600	0
47	20241120	204400	256796640	12600	12600	12600	12600	0
48	20241120	204300	256796640	12600	12600	12600	12600	0
49	20241120	204200	256796640	12600	12600	12600	12600	0
50	20241120	204100	256796640	12600	12600	12600	12600	0
51	20241120	204000	256796640	12600	12600	12600	12600	0
52	20241120	203900	256796640	12600	12600	12600	12600	0
53	20241120	203800	256796640	12600	12600	12600	12600	0
54	20241120	203700	256796640	12600	12600	12600	12600	0
55	20241120	203600	256796640	12600	12600	12600	12600	0
56	20241120	203500	256796640	12600	12600	12600	12600	0
57	20241120	203400	256796640	12600	12600	12600	12600	0
58	20241120	203300	256796640	12600	12600	12600	12600	0
59	20241120	203200	256796640	12600	12600	12600	12600	0
60	20241120	203100	256796640	12600	12600	12600	12600	0
61	20241120	203000	256796640	12600	12600	12600	12600	0
62	20241120	202900	256796640	12600	12600	12600	12600	538
63	20241120	202800	256796640	12600	12600	12600	12600	0
64	20241120	202700	256796640	12600	12600	12600	12600	0
65	20241120	202600	256796640	12600	12600	12600	12600	0
66	20241120	202500	256796640	12600	12600	12600	12600	0
67	20241120	202400	256796640	12600	12600	12600	12600	0
68	20241120	202300	256796640	12600	12600	12600	12600	0
69	20241120	202200	256796640	12600	12600	12600	12600	0
70	20241120	202100	256796640	12600	12600	12600	12600	0
71	20241120	202000	256796640	12600	12600	12600	12600	0
72	20241120	201900	256796640	12600	12600	12600	12600	0
73	20241120	201800	256796640	12600	12600	12600	12600	0
74	20241120	201700	256796640	12600	12600	12600	12600	0
75	20241120	201600	256796640	12600	12600	12600	12600	0
76	20241120	201500	256796640	12600	12600	12600	12600	0
77	20241120	201400	256796640	12600	12600	12600	12600	0
78	20241120	201300	256796640	12600	12600	12600	12600	0
79	20241120	201200	256796640	12600	12600	12600	12600	0
80	20241120	201100	256796640	12600	12600	12600	12600	0
81	20241120	201000	256796640	12600	12600	12600	12600	0
82	20241120	200900	256796640	12600	12600	12600	12600	0
83	20241120	200800	256796640	12600	12600	12600	12600	0
84	20241120	200700	256796640	12600	12600	12600	12600	0
85	20241120	200600	256796640	12600	12600	12600	12600	0
86	20241120	200500	256796640	12600	12600	12600	12600	0
87	20241120	200400	256796640	12600	12600	12600	12600	0
88	20241120	200300	256796640	12600	12600	12600	12600	0
89	20241120	200200	256796640	12600	12600	12600	12600	0
90	20241120	200100	256796640	12600	12600	12600	12600	0
91	20241120	200000	256796640	12600	12600	12600	12600	0
92	20241120	195900	256796640	12600	12600	12600	12600	538
93	20241120	195800	256796640	12600	12600	12600	12600	0
94	20241120	195700	256796640	12600	12600	12600	12600	0
95	20241120	195600	256796640	12600	12600	12600	12600	0
96	20241120	195500	256796640	12600	12600	12600	12600	0
97	20241120	195400	256796640	12600	12600	12600	12600	0
98	20241120	195300	256796640	12600	12600	12600	12600	0
99	20241120	195200	256796640	12600	12600	12600	12600	0
100	20241120	195100	256796640	12600	12600	12600	12600	0
101	20241120	195000	256796640	12600	12600	12600	12600	0
102	20241120	194900	256796640	12600	12600	12600	12600	0
103	20241120	194800	256796640	12600	12600	12600	12600	0
104	20241120	194700	256796640	12600	12600	12600	12600	0
105	20241120	194600	256796640	12600	12600	12600	12600	0
106	20241120	194500	256796640	12600	12600	12600	12600	0
107	20241120	194400	256796640	12600	12600	12600	12600	0
108	20241120	194300	256796640	12600	12600	12600	12600	0
109	20241120	194200	256796640	12600	12600	12600	12600	0
110	20241120	194100	256796640	12600	12600	12600	12600	0
111	20241120	194000	256796640	12600	12600	12600	12600	0
112	20241120	193900	256796640	12600	12600	12600	12600	0
113	20241120	193800	256796640	12600	12600	12600	12600	0
114	20241120	193700	256796640	12600	12600	12600	12600	0
115	20241120	193600	256796640	12600	12600	12600	12600	0
116	20241120	193500	256796640	12600	12600	12600	12600	0
117	20241120	193400	256796640	12600	12600	12600	12600	0
118	20241120	193300	256796640	12600	12600	12600	12600	0
119	20241120	193200	256796640	12600	12600	12600	12600	0
120	20241120	193100	256796640	12600	12600	12600	12600	0
121	20241120	193000	256796640	12600	12600	12600	12600	0
122	20241120	192900	256796640	12600	12600	12600	12600	538
123	20241120	192800	256796640	12600	12600	12600	12600	0
124	20241120	192700	256796640	12600	12600	12600	12600	0
125	20241120	192600	256796640	12600	12600	12600	12600	0
126	20241120	192500	256796640	12600	12600	12600	12600	0
127	20241120	192400	256796640	12600	12600	12600	12600	0
128	20241120	192300	256796640	12600	12600	12600	12600	0
129	20241120	192200	256796640	12600	12600	12600	12600	0
130	20241120	192100	256796640	12600	12600	12600	12600	0
131	20241120	192000	256796640	12600	12600	12600	12600	0
132	20241120	191900	256796640	12600	12600	12600	12600	0
133	20241120	191800	256796640	12600	12600	12600	12600	0
134	20241120	191700	256796640	12600	12600	12600	12600	0
135	20241120	191600	256796640	12600	12600	12600	12600	0
136	20241120	191500	256796640	12600	12600	12600	12600	0
137	20241120	191400	256796640	12600	12600	12600	12600	0
138	20241120	191300	256796640	12600	12600	12600	12600	0
139	20241120	191200	256796640	12600	12600	12600	12600	0
140	20241120	191100	256796640	12600	12600	12600	12600	0
141	20241120	191000	256796640	12600	12600	12600	12600	0
142	20241120	190900	256796640	12600	12600	12600	12600	0
143	20241120	190800	256796640	12600	12600	12600	12600	0
144	20241120	190700	256796640	12600	12600	12600	12600	0
145	20241120	190600	256796640	12600	12600	12600	12600	0
146	20241120	190500	256796640	12600	12600	12600	12600	0
147	20241120	190400	256796640	12600	12600	12600	12600	0
148	20241120	190300	256796640	12600	12600	12600	12600	0
149	20241120	190200	256796640	12600	12600	12600	12600	0
150	20241120	190100	256796640	12600	12600	12600	12600	0
151	20241120	190000	256796640	12600	12600	12600	12600	0
152	20241120	185900	256796640	12600	12600	12600	12600	538
153	20241120	185800	256796640	12600	12600	12600	12600	0
154	20241120	185700	256796640	12600	12600	12600	12600	0
155	20241120	185600	256796640	12600	12600	12600	12600	0
156	20241120	185500	256796640	12600	12600	12600	12600	0
157	20241120	185400	256796640	12600	12600	12600	12600	0
158	20241120	185300	256796640	12600	12600	12600	12600	0
159	20241120	185200	256796640	12600	12600	12600	12600	0
160	20241120	185100	256796640	12600	12600	12600	12600	0
161	20241120	185000	256796640	12600	12600	12600	12600	0
162	20241120	184900	256796640	12600	12600	12600	12600	0
163	20241120	184800	256796640	12600	12600	12600	12600	0
164	20241120	184700	256796640	12600	12600	12600	12600	0
165	20241120	184600	256796640	12600	12600	12600	12600	0
166	20241120	184500	256796640	12600	12600	12600	12600	0
167	20241120	184400	256796640	12600	12600	12600	12600	0
168	20241120	184300	256796640	12600	12600	12600	12600	0
169	20241120	184200	256796640	12600	12600	12600	12600	0
170	20241120	184100	256796640	12600	12600	12600	12600	0
171	20241120	184000	256796640	12600	12600	12600	12600	0
172	20241120	183900	256796640	12600	12600	12600	12600	0
173	20241120	183800	256796640	12600	12600	12600	12600	0
174	20241120	183700	256796640	12600	12600	12600	12600	0
175	20241120	183600	256796640	12600	12600	12600	12600	0
176	20241120	183500	256796640	12600	12600	12600	12600	0
177	20241120	183400	256796640	12600	12600	12600	12600	0
178	20241120	183300	256796640	12600	12600	12600	12600	0
179	20241120	183200	256796640	12600	12600	12600	12600	0
180	20241120	183100	256796640	12600	12600	12600	12600	0
181	20241120	183000	256796640	12600	12600	12600	12600	0
182	20241120	182900	256796640	12600	12600	12600	12600	538
183	20241120	182800	256796640	12600	12600	12600	12600	0
184	20241120	182700	256796640	12600	12600	12600	12600	0
185	20241120	182600	256796640	12600	12600	12600	12600	0
186	20241120	182500	256796640	12600	12600	12600	12600	0
187	20241120	182400	256796640	12600	12600	12600	12600	0
188	20241120	182300	256796640	12600	12600	12600	12600	0
189	20241120	182200	256796640	12600	12600	12600	12600	0
190	20241120	182100	256796640	12600	12600	12600	12600	0
191	20241120	182000	256796640	12600	12600	12600	12600	0
192	20241120	181900	256796640	12600	12600	12600	12600	0
193	20241120	181800	256796640	12600	12600	12600	12600	0
194	20241120	181700	256796640	12600	12600	12600	12600	0
195	20241120	181600	256796640	12600	12600	12600	12600	0
196	20241120	181500	256796640	12600	12600	12600	12600	0
197	20241120	181400	256796640	12600	12600	12600	12600	0
198	20241120	181300	256796640	12600	12600	12600	12600	0
199	20241120	181200	256796640	12600	12600	12600	12600	0
200	20241120	181100	256796640	12600	12600	12600	12600	0
201	20241120	181000	256796640	12600	12600	12600	12600	0
202	20241120	180900	256796640	12600	12600	12600	12600	0
203	20241120	180800	256796640	12600	12600	12600	12600	0
204	20241120	180700	256796640	12600	12600	12600	12600	0
205	20241120	180600	256796640	12600	12600	12600	12600	0
206	20241120	180500	256796640	12600	12600	12600	12600	0
207	20241120	180400	256796640	12600	12600	12600	12600	0
208	20241120	180300	256796640	12600	12600	12600	12600	0
209	20241120	180200	256796640	12600	12600	12600	12600	0
210	20241120	180100	256796640	12600	12600	12600	12600	0
211	20241120	180000	256796640	12600	12600	12600	12600	0
212	20241120	175900	256796640	12600	12600	12600	12600	538
213	20241120	175800	256796640	12600	12600	12600	12600	0
214	20241120	175700	256796640	12600	12600	12600	12600	0
215	20241120	175600	256796640	12600	12600	12600	12600	0
216	20241120	175500	256796640	12600	12600	12600	12600	0
217	20241120	175400	256796640	12600	12600	12600	12600	0
218	20241120	175300	256796640	12600	12600	12600	12600	0
219	20241120	175200	256796640	12600	12600	12600	12600	0
220	20241120	175100	256796640	12600	12600	12600	12600	0
221	20241120	175000	256796640	12600	12600	12600	12600	0
222	20241120	174900	256796640	12600	12600	12600	12600	0
223	20241120	174800	256796640	12600	12600	12600	12600	0
224	20241120	174700	256796640	12600	12600	12600	12600	0
225	20241120	174600	256796640	12600	12600	12600	12600	0
226	20241120	174500	256796640	12600	12600	12600	12600	0
227	20241120	174400	256796640	12600	12600	12600	12600	0
228	20241120	174300	256796640	12600	12600	12600	12600	0
229	20241120	174200	256796640	12600	12600	12600	12600	0
230	20241120	174100	256796640	12600	12600	12600	12600	0
231	20241120	174000	256796640	12600	12600	12600	12600	0
232	20241120	173900	256796640	12600	12600	12600	12600	0
233	20241120	173800	256796640	12600	12600	12600	12600	0
234	20241120	173700	256796640	12600	12600	12600	12600	0
235	20241120	173600	256796640	12600	12600	12600	12600	0
236	20241120	173500	256796640	12600	12600	12600	12600	0
237	20241120	173400	256796640	12600	12600	12600	12600	0
238	20241120	173300	256796640	12600	12600	12600	12600	0
239	20241120	173200	256796640	12600	12600	12600	12600	0
240	20241120	173100	256796640	12600	12600	12600	12600	0
241	20241120	173000	256796640	12600	12600	12600	12600	0
242	20241120	172900	256796640	12600	12600	12600	12600	538
243	20241120	172800	256796640	12600	12600	12600	12600	0
244	20241120	172700	256796640	12600	12600	12600	12600	0
245	20241120	172600	256796640	12600	12600	12600	12600	0
246	20241120	172500	256796640	12600	12600	12600	12600	0
247	20241120	172400	256796640	12600	12600	12600	12600	0
248	20241120	172300	256796640	12600	12600	12600	12600	0
249	20241120	172200	256796640	12600	12600	12600	12600	0
250	20241120	172100	256796640	12600	12600	12600	12600	0
251	20241120	172000	256796640	12600	12600	12600	12600	0
252	20241120	171900	256796640	12600	12600	12600	12600	0
253	20241120	171800	256796640	12600	12600	12600	12600	0
254	20241120	171700	256796640	12600	12600	12600	12600	0
255	20241120	171600	256796640	12600	12600	12600	12600	0
256	20241120	171500	256796640	12600	12600	12600	12600	0
257	20241120	171400	256796640	12600	12600	12600	12600	0
258	20241120	171300	256796640	12600	12600	12600	12600	0
259	20241120	171200	256796640	12600	12600	12600	12600	0
260	20241120	171100	256796640	12600	12600	12600	12600	0
261	20241120	171000	256796640	12600	12600	12600	12600	0
262	20241120	170900	256796640	12600	12600	12600	12600	0
263	20241120	170800	256796640	12600	12600	12600	12600	0
264	20241120	170700	256796640	12600	12600	12600	12600	0
265	20241120	170600	256796640	12600	12600	12600	12600	0
266	20241120	170500	256796640	12600	12600	12600	12600	0
267	20241120	170400	256796640	12600	12600	12600	12600	0
268	20241120	170300	256796640	12600	12600	12600	12600	0
269	20241120	170200	256796640	12600	12600	12600	12600	0
270	20241120	170100	256796640	12600	12600	12600	12600	0
271	20241120	170000	256796640	12600	12600	12600	12600	0
272	20241120	165900	256796640	12600	12600	12600	12600	538
273	20241120	165800	256796640	12600	12600	12600	12600	0
274	20241120	165700	256796640	12600	12600	12600	12600	0
275	20241120	165600	256796640	12600	12600	12600	12600	0
276	20241120	165500	256796640	12600	12600	12600	12600	0
277	20241120	165400	256796640	12600	12600	12600	12600	0
278	20241120	165300	256796640	12600	12600	12600	12600	0
279	20241120	165200	256796640	12600	12600	12600	12600	0
280	20241120	165100	256796640	12600	12600	12600	12600	0
281	20241120	165000	256796640	12600	12600	12600	12600	0
282	20241120	164900	256796640	12600	12600	12600	12600	0
283	20241120	164800	256796640	12600	12600	12600	12600	0
284	20241120	164700	256796640	12600	12600	12600	12600	0
285	20241120	164600	256796640	12600	12600	12600	12600	0
286	20241120	164500	256796640	12600	12600	12600	12600	0
287	20241120	164400	256796640	12600	12600	12600	12600	0
288	20241120	164300	256796640	12600	12600	12600	12600	0
289	20241120	164200	256796640	12600	12600	12600	12600	0
290	20241120	164100	256796640	12600	12600	12600	12600	0
291	20241120	164000	256796640	12600	12600	12600	12600	0
292	20241120	163900	256796640	12600	12600	12600	12600	0
293	20241120	163800	256796640	12600	12600	12600	12600	0
294	20241120	163700	256796640	12600	12600	12600	12600	0
295	20241120	163600	256796640	12600	12600	12600	12600	0
296	20241120	163500	256796640	12600	12600	12600	12600	0
297	20241120	163400	256796640	12600	12600	12600	12600	0
298	20241120	163300	256796640	12600	12600	12600	12600	0
299	20241120	163200	256796640	12600	12600	12600	12600	0
300	20241120	163100	256796640	12600	12600	12600	12600	0
301	20241120	163000	256796640	12600	12600	12600	12600	0
302	20241120	162900	256796640	12600	12600	12600	12600	538
303	20241120	162800	256796640	12600	12600	12600	12600	0
304	20241120	162700	256796640	12600	12600	12600	12600	0
305	20241120	162600	256796640	12600	12600	12600	12600	0
306	20241120	162500	256796640	12600	12600	12600	12600	0
307	20241120	162400	256796640	12600	12600	12600	12600	0
308	20241120	162300	256796640	12600	12600	12600	12600	0
309	20241120	162200	256796640	12600	12600	12600	12600	0
310	20241120	162100	256796640	12600	12600	12600	12600	0
311	20241120	162000	256796640	12600	12600	12600	12600	0
312	20241120	161900	256796640	12600	12600	12600	12600	0
313	20241120	161800	256796640	12600	12600	12600	12600	0
314	20241120	161700	256796640	12600	12600	12600	12600	0
315	20241120	161600	256796640	12600	12600	12600	12600	0
316	20241120	161500	256796640	12600	12600	12600	12600	0
317	20241120	161400	256796640	12600	12600	12600	12600	0
318	20241120	161300	256796640	12600	12600	12600	12600	0
319	20241120	161200	256796640	12600	12600	12600	12600	0
320	20241120	161100	256796640	12600	12600	12600	12600	0
321	20241120	161000	256796640	12600	12600	12600	12600	0
322	20241120	160900	256796640	12600	12600	12600	12600	0
323	20241120	160800	256796640	12600	12600	12600	12600	0
324	20241120	160700	256796640	12600	12600	12600	12600	0
325	20241120	160600	256796640	12600	12600	12600	12600	0
326	20241120	160500	256796640	12600	12600	12600	12600	0
327	20241120	160400	256796640	12600	12600	12600	12600	0
328	20241120	160300	256796640	12600	12600	12600	12600	0
329	20241120	160200	256796640	12600	12600	12600	12600	0
330	20241120	160100	256796640	12600	12600	12600	12600	0
331	20241120	160000	256796640	12600	12600	12600	12600	0
332	20241120	155900	256796640	12600	12600	12600	12600	538
333	20241120	155800	256796640	12600	12600	12600	12600	0
334	20241120	155700	256796640	12600	12600	12600	12600	0
335	20241120	155600	256796640	12600	12600	12600	12600	0
336	20241120	155500	256796640	12600	12600	12600	12600	0
337	20241120	155400	256796640	12600	12600	12600	12600	0
338	20241120	155300	256796640	12600	12600	12600	12600	0
339	20241120	155200	256796640	12600	12600	12600	12600	0
340	20241120	155100	256796640	12600	12600	12600	12600	0
341	20241120	155000	256796640	12600	12600	12600	12600	0
342	20241120	154900	256796640	12600	12600	12600	12600	0
343	20241120	154800	256796640	12600	12600	12600	12600	0
344	20241120	154700	256796640	12600	12600	12600	12600	0
345	20241120	154600	256796640	12600	12600	12600	12600	0
346	20241120	154500	256796640	12600	12600	12600	12600	0
347	20241120	154400	256796640	12600	12600	12600	12600	0
348	20241120	154300	256796640	12600	12600	12600	12600	0
349	20241120	154200	256796640	12600	12600	12600	12600	0
350	20241120	154100	256796640	12600	12600	12600	12600	0
351	20241120	154000	256796640	12600	12600	12600	12600	0
352	20241120	153900	256796640	12600	12600	12600	12600	0
353	20241120	153800	256796640	12600	12600	12600	12600	0
354	20241120	153700	256796640	12600	12600	12600	12600	0
355	20241120	153600	256796640	12600	12600	12600	12600	0
356	20241120	153500	256796640	12600	12600	12600	12600	0
357	20241120	153400	256796640	12600	12600	12600	12600	0
358	20241120	153300	256796640	12600	12600	12600	12600	0
359	20241120	153200	256796640	12600	12600	12600	12600	0
360	20241120	153100	256796640	12600	12600	12600	12600	0
361	20241120	153000	256796640	12600	12600	12600	12600	538
362	20241120	152900	250017840	12580	12580	12580	12580	0
363	20241120	152800	250017840	12580	12580	12580	12580	0
364	20241120	152700	250017840	12580	12580	12580	12580	0
365	20241120	152600	250017840	12580	12580	12580	12580	0
366	20241120	152500	250017840	12580	12580	12580	12580	0
367	20241120	152400	250017840	12580	12580	12580	12580	0
368	20241120	152300	250017840	12580	12580	12580	12580	0
369	20241120	152200	250017840	12580	12580	12580	12580	0
370	20241120	152100	250017840	12580	12580	12580	12580	0
371	20241120	152000	250017840	12580	12580	12580	12580	0
372	20241120	151900	250017840	12580	12580	12580	12580	3
373	20241120	151800	249980100	12570	12570	12570	12570	0
374	20241120	151700	249980100	12570	12570	12570	12570	13
375	20241120	151600	249816690	12560	12560	12560	12560	0
376	20241120	151500	249816690	12560	12560	12560	12560	7
377	20241120	151400	249728770	12590	12590	12600	12590	117
378	20241120	151300	248255680	12590	12590	12590	12590	0
379	20241120	151200	248255680	12590	12590	12590	12590	21
380	20241120	151100	247991290	12560	12560	12560	12560	338
381	20241120	151000	243746010	12580	12580	12580	12580	429
382	20241120	150900	238349190	12590	12590	12590	12590	0
383	20241120	150800	238349190	12590	12650	12650	12590	827
384	20241120	150700	227919380	12690	12690	12690	12690	0
385	20241120	150600	227919380	12690	12690	12690	12690	0
386	20241120	150500	227919380	12690	12690	12690	12690	0
387	20241120	150400	227919380	12690	12690	12690	12690	3
388	20241120	150300	227881310	12660	12660	12660	12660	164
389	20241120	150200	225805070	12670	12670	12670	12670	63
390	20241120	150100	225006860	12660	12660	12660	12660	0
391	20241120	150000	225006860	12660	12660	12660	12660	0
392	20241120	145900	225006860	12660	12660	12660	12660	1
393	20241120	145800	224994200	12660	12660	12660	12660	0
394	20241120	145700	224994200	12660	12660	12660	12660	0
395	20241120	145600	224994200	12660	12660	12660	12660	0
396	20241120	145500	224994200	12660	12660	12660	12660	0
397	20241120	145400	224994200	12660	12660	12660	12660	0
398	20241120	145300	224994200	12660	12660	12660	12660	14
399	20241120	145200	224816960	12660	12660	12660	12660	0
400	20241120	145100	224816960	12660	12660	12660	12660	77
401	20241120	145000	223842140	12660	12680	12680	12660	1000
402	20241120	144900	211163600	12680	12680	12680	12680	0
403	20241120	144800	211163600	12680	12680	12680	12680	1
404	20241120	144700	211150920	12740	12740	12740	12740	0
405	20241120	144600	211150920	12740	12740	12740	12740	0
406	20241120	144500	211150920	12740	12730	12740	12730	300
407	20241120	144400	207329130	12680	12700	12700	12680	128
408	20241120	144300	205705690	12700	12700	12700	12700	0
409	20241120	144200	205705690	12700	12700	12700	12700	0
410	20241120	144100	205705690	12700	12700	12700	12700	30
411	20241120	144000	205324690	12700	12700	12700	12700	0
412	20241120	143900	205324690	12700	12700	12700	12700	42
413	20241120	143800	204791290	12710	12710	12710	12710	0
414	20241120	143700	204791290	12710	12720	12720	12710	167
415	20241120	143600	202667710	12720	12720	12720	12720	0
416	20241120	143500	202667710	12720	12720	12720	12720	0
417	20241120	143400	202667710	12720	12720	12720	12720	50
418	20241120	143300	202031710	12710	12700	12710	12700	23
419	20241120	143200	201739600	12700	12700	12700	12700	0
420	20241120	143100	201739600	12700	12700	12700	12700	0
421	20241120	143000	201739600	12700	12700	12700	12700	0
422	20241120	142900	201739600	12700	12700	12700	12700	0
423	20241120	142800	201739600	12700	12700	12700	12700	50
424	20241120	142700	201104600	12700	12700	12700	12700	18
425	20241120	142600	200876000	12700	12700	12700	12700	44
426	20241120	142500	200317200	12700	12700	12700	12700	1
427	20241120	142400	200304500	12700	12700	12700	12700	1
428	20241120	142300	200291800	12700	12700	12700	12700	3
429	20241120	142200	200253700	12700	12700	12700	12700	0
430	20241120	142100	200253700	12700	12700	12700	12700	0
431	20241120	142000	200253700	12700	12700	12700	12700	5
432	20241120	141900	200190200	12710	12710	12710	12710	0
433	20241120	141800	200190200	12710	12710	12710	12710	0
434	20241120	141700	200190200	12710	12710	12710	12710	59
435	20241120	141600	199440310	12680	12680	12680	12680	0
436	20241120	141500	199440310	12680	12680	12680	12680	0
437	20241120	141400	199440310	12680	12680	12680	12680	101
438	20241120	141300	198159630	12680	12680	12680	12680	0
439	20241120	141200	198159630	12680	12680	12680	12680	230
440	20241120	141100	195243230	12680	12680	12680	12680	0
441	20241120	141000	195243230	12680	12680	12680	12680	0
442	20241120	140900	195243230	12680	12680	12680	12680	0
443	20241120	140800	195243230	12680	12680	12680	12680	0
444	20241120	140700	195243230	12680	12680	12680	12680	0
445	20241120	140600	195243230	12680	12680	12680	12680	0
446	20241120	140500	195243230	12680	12680	12680	12680	4
447	20241120	140400	195192510	12680	12680	12680	12680	300
448	20241120	140300	191388510	12680	12680	12680	12680	139
449	20241120	140200	189625990	12720	12690	12720	12690	89
450	20241120	140100	188494780	12680	12680	12680	12680	10
451	20241120	140000	188367980	12670	12670	12670	12670	0
452	20241120	135900	188367980	12670	12670	12670	12670	0
453	20241120	135800	188367980	12670	12670	12670	12670	0
454	20241120	135700	188367980	12670	12670	12670	12670	1
455	20241120	135600	188355310	12680	12680	12680	12680	0
456	20241120	135500	188355310	12680	12680	12680	12680	0
457	20241120	135400	188355310	12680	12680	12680	12680	0
458	20241120	135300	188355310	12680	12680	12680	12680	0
459	20241120	135200	188355310	12680	12680	12680	12680	0
460	20241120	135100	188355310	12680	12680	12680	12680	118
461	20241120	135000	186859070	12680	12700	12700	12680	10
462	20241120	134900	186732110	12700	12700	12700	12700	49
463	20241120	134800	186109810	12720	12720	12720	12720	0
464	20241120	134700	186109810	12720	12710	12720	12710	3
465	20241120	134600	186071660	12700	12700	12700	12700	0
466	20241120	134500	186071660	12700	12700	12700	12700	0
467	20241120	134400	186071660	12700	12700	12700	12700	13
468	20241120	134300	185906560	12700	12700	12700	12700	0
469	20241120	134200	185906560	12700	12700	12700	12700	101
470	20241120	134100	184623860	12700	12700	12700	12700	0
471	20241120	134000	184623860	12700	12700	12700	12700	2
472	20241120	133900	184598460	12700	12700	12700	12700	5
473	20241120	133800	184534960	12700	12680	12700	12680	4
474	20241120	133700	184484180	12700	12700	12700	12700	0
475	20241120	133600	184484180	12700	12700	12700	12700	0
476	20241120	133500	184484180	12700	12700	12700	12700	28
477	20241120	133400	184128580	12700	12700	12700	12700	0
478	20241120	133300	184128580	12700	12700	12700	12700	0
479	20241120	133200	184128580	12700	12700	12700	12700	0
480	20241120	133100	184128580	12700	12700	12700	12700	0
481	20241120	133000	184128580	12700	12700	12700	12700	0
482	20241120	132900	184128580	12700	12700	12700	12700	0
483	20241120	132800	184128580	12700	12700	12700	12700	0
484	20241120	132700	184128580	12700	12700	12700	12700	6
485	20241120	132600	184052380	12700	12700	12700	12700	0
486	20241120	132500	184052380	12700	12700	12700	12700	2
487	20241120	132400	184026980	12700	12700	12700	12700	0
488	20241120	132300	184026980	12700	12700	12700	12700	0
489	20241120	132200	184026980	12700	12700	12700	12700	0
490	20241120	132100	184026980	12700	12700	12700	12700	0
491	20241120	132000	184026980	12700	12680	12700	12680	4
492	20241120	131900	183976200	12680	12680	12680	12680	167
493	20241120	131800	181858640	12680	12680	12680	12680	90
494	20241120	131700	180717440	12680	12680	12680	12680	31
495	20241120	131600	180324360	12680	12680	12680	12680	0
496	20241120	131500	180324360	12680	12680	12680	12680	0
497	20241120	131400	180324360	12680	12680	12680	12680	0
498	20241120	131300	180324360	12680	12680	12680	12680	0
499	20241120	131200	180324360	12680	12670	12680	12670	129
500	20241120	131100	178689430	12630	12630	12630	12630	0
501	20241120	131000	178689430	12630	12630	12630	12630	400
502	20241120	130900	173637430	12630	12640	12640	12630	60
503	20241120	130800	172879620	12630	12630	12630	12630	0
504	20241120	130700	172879620	12630	12630	12630	12630	0
505	20241120	130600	172879620	12630	12630	12630	12630	0
506	20241120	130500	172879620	12630	12630	12630	12630	0
507	20241120	130400	172879620	12630	12630	12630	12630	0
508	20241120	130300	172879620	12630	12630	12630	12630	15
509	20241120	130200	172690170	12600	12600	12600	12600	0
510	20241120	130100	172690170	12600	12600	12600	12600	2000
511	20241120	130000	147490170	12600	12600	12600	12600	5
512	20241120	125900	147427170	12600	12610	12610	12600	70
513	20241120	125800	146545070	12630	12630	12630	12630	308
514	20241120	125700	142655030	12630	12630	12630	12630	12
515	20241120	125600	142503470	12590	12590	12590	12590	0
516	20241120	125500	142503470	12590	12590	12590	12590	0
517	20241120	125400	142503470	12590	12590	12590	12590	0
518	20241120	125300	142503470	12590	12590	12590	12590	0
519	20241120	125200	142503470	12590	12590	12590	12590	0
520	20241120	125100	142503470	12590	12590	12590	12590	0
521	20241120	125000	142503470	12590	12590	12590	12590	49
522	20241120	124900	141886560	12590	12590	12590	12590	10
523	20241120	124800	141760660	12590	12620	12620	12590	214
524	20241120	124700	139064090	12620	12620	12620	12620	16
525	20241120	124600	138862170	12620	12650	12650	12620	274
526	20241120	124500	135400360	12650	12650	12650	12650	135
527	20241120	124400	133692610	12650	12650	12650	12650	0
528	20241120	124300	133692610	12650	12650	12650	12650	0
529	20241120	124200	133692610	12650	12650	12650	12650	0
530	20241120	124100	133692610	12650	12650	12650	12650	0
531	20241120	124000	133692610	12650	12650	12650	12650	0
532	20241120	123900	133692610	12650	12650	12650	12650	0
533	20241120	123800	133692610	12650	12650	12650	12650	0
534	20241120	123700	133692610	12650	12650	12650	12650	0
535	20241120	123600	133692610	12650	12650	12650	12650	0
536	20241120	123500	133692610	12650	12650	12650	12650	2
537	20241120	123400	133667310	12640	12650	12650	12640	159
538	20241120	123300	131657540	12650	12650	12650	12650	0
539	20241120	123200	131657540	12650	12650	12650	12650	0
540	20241120	123100	131657540	12650	12650	12650	12650	1
541	20241120	123000	131644890	12700	12700	12700	12700	0
542	20241120	122900	131644890	12700	12700	12700	12700	0
543	20241120	122800	131644890	12700	12700	12700	12700	0
544	20241120	122700	131644890	12700	12700	12700	12700	0
545	20241120	122600	131644890	12700	12700	12700	12700	12
546	20241120	122500	131492490	12700	12700	12700	12700	0
547	20241120	122400	131492490	12700	12700	12700	12700	0
548	20241120	122300	131492490	12700	12700	12700	12700	0
549	20241120	122200	131492490	12700	12700	12700	12700	0
550	20241120	122100	131492490	12700	12700	12700	12700	50
551	20241120	122000	130857490	12700	12700	12700	12700	0
552	20241120	121900	130857490	12700	12700	12700	12700	0
553	20241120	121800	130857490	12700	12700	12700	12700	0
554	20241120	121700	130857490	12700	12700	12700	12700	0
555	20241120	121600	130857490	12700	12700	12700	12700	1
556	20241120	121500	130844790	12700	12700	12700	12700	0
557	20241120	121400	130844790	12700	12700	12700	12700	0
558	20241120	121300	130844790	12700	12700	12700	12700	0
559	20241120	121200	130844790	12700	12700	12700	12700	0
560	20241120	121100	130844790	12700	12700	12700	12700	0
561	20241120	121000	130844790	12700	12700	12700	12700	0
562	20241120	120900	130844790	12700	12700	12700	12700	0
563	20241120	120800	130844790	12700	12700	12700	12700	0
564	20241120	120700	130844790	12700	12700	12700	12700	0
565	20241120	120600	130844790	12700	12700	12700	12700	0
566	20241120	120500	130844790	12700	12700	12700	12700	0
567	20241120	120400	130844790	12700	12700	12700	12700	20
568	20241120	120300	130590790	12650	12650	12650	12650	0
569	20241120	120200	130590790	12650	12650	12650	12650	0
570	20241120	120100	130590790	12650	12650	12650	12650	0
571	20241120	120000	130590790	12650	12650	12650	12650	2
572	20241120	115900	130565490	12630	12630	12630	12630	0
573	20241120	115800	130565490	12630	12630	12630	12630	4
574	20241120	115700	130514970	12700	12700	12700	12700	0
575	20241120	115600	130514970	12700	12700	12700	12700	0
576	20241120	115500	130514970	12700	12700	12700	12700	0
577	20241120	115400	130514970	12700	12700	12700	12700	0
578	20241120	115300	130514970	12700	12700	12700	12700	0
579	20241120	115200	130514970	12700	12700	12700	12700	0
580	20241120	115100	130514970	12700	12700	12700	12700	0
581	20241120	115000	130514970	12700	12700	12700	12700	0
582	20241120	114900	130514970	12700	12700	12700	12700	0
583	20241120	114800	130514970	12700	12700	12700	12700	0
584	20241120	114700	130514970	12700	12700	12700	12700	0
585	20241120	114600	130514970	12700	12700	12700	12700	0
586	20241120	114500	130514970	12700	12700	12700	12700	0
587	20241120	114400	130514970	12700	12700	12700	12700	0
588	20241120	114300	130514970	12700	12700	12700	12700	0
589	20241120	114200	130514970	12700	12700	12700	12700	1
590	20241120	114100	130502270	12670	12670	12670	12670	70
591	20241120	114000	129615370	12670	12670	12670	12670	8
592	20241120	113900	129514010	12620	12620	12620	12620	0
593	20241120	113800	129514010	12620	12620	12620	12620	0
594	20241120	113700	129514010	12620	12620	12620	12620	9
595	20241120	113600	129400430	12620	12620	12620	12620	0
596	20241120	113500	129400430	12620	12620	12620	12620	0
597	20241120	113400	129400430	12620	12620	12620	12620	0
598	20241120	113300	129400430	12620	12620	12620	12620	0
599	20241120	113200	129400430	12620	12620	12620	12620	0
600	20241120	113100	129400430	12620	12620	12620	12620	0
601	20241120	113000	129400430	12620	12620	12620	12620	0
602	20241120	112900	129400430	12620	12620	12620	12620	0
603	20241120	112800	129400430	12620	12620	12620	12620	0
604	20241120	112700	129400430	12620	12620	12620	12620	8
605	20241120	112600	129299470	12620	12610	12620	12610	73
606	20241120	112500	128378240	12610	12610	12610	12610	0
607	20241120	112400	128378240	12610	12610	12610	12610	0
608	20241120	112300	128378240	12610	12610	12610	12610	111
609	20241120	112200	126978530	12620	12620	12620	12620	20
610	20241120	112100	126726130	12620	12620	12620	12620	0
611	20241120	112000	126726130	12620	12630	12630	12620	136
612	20241120	111900	125009340	12620	12620	12620	12620	0
613	20241120	111800	125009340	12620	12620	12620	12620	0
614	20241120	111700	125009340	12620	12620	12620	12620	0
615	20241120	111600	125009340	12620	12680	12680	12620	180
616	20241120	111500	122731810	12700	12700	12700	12700	0
617	20241120	111400	122731810	12700	12700	12700	12700	0
618	20241120	111300	122731810	12700	12700	12700	12700	0
619	20241120	111200	122731810	12700	12700	12700	12700	0
620	20241120	111100	122731810	12700	12700	12700	12700	0
621	20241120	111000	122731810	12700	12700	12700	12700	3
622	20241120	110900	122693710	12670	12670	12670	12670	0
623	20241120	110800	122693710	12670	12680	12680	12670	2
624	20241120	110700	122668360	12700	12700	12700	12700	3
625	20241120	110600	122630260	12700	12690	12700	12670	259
626	20241120	110500	119344320	12700	12730	12750	12700	128
627	20241120	110400	117718490	12700	12700	12700	12700	0
628	20241120	110300	117718490	12700	12700	12700	12700	0
629	20241120	110200	117718490	12700	12700	12700	12700	0
630	20241120	110100	117718490	12700	12700	12700	12700	0
631	20241120	110000	117718490	12700	12700	12700	12700	24
632	20241120	105900	117413690	12700	12700	12700	12700	0
633	20241120	105800	117413690	12700	12700	12700	12700	0
634	20241120	105700	117413690	12700	12700	12700	12700	0
635	20241120	105600	117413690	12700	12700	12700	12700	0
636	20241120	105500	117413690	12700	12760	12760	12700	61
637	20241120	105400	116637410	12710	12710	12710	12710	0
638	20241120	105300	116637410	12710	12710	12710	12710	0
639	20241120	105200	116637410	12710	12710	12710	12710	0
640	20241120	105100	116637410	12710	12710	12710	12710	0
641	20241120	105000	116637410	12710	12710	12710	12710	3
642	20241120	104900	116599280	12720	12730	12740	12720	161
643	20241120	104800	114549670	12800	12800	12800	12800	35
644	20241120	104700	114101670	12800	12790	12800	12790	43
645	20241120	104600	113551460	12790	12730	12790	12730	10
646	20241120	104500	113424100	12790	12770	12790	12710	88
647	20241120	104400	112299550	12700	12700	12700	12700	0
648	20241120	104300	112299550	12700	12700	12700	12700	7
649	20241120	104200	112210650	12760	12760	12760	12760	0
650	20241120	104100	112210650	12760	12760	12760	12760	0
651	20241120	104000	112210650	12760	12760	12760	12760	0
652	20241120	103900	112210650	12760	12760	12760	12760	0
653	20241120	103800	112210650	12760	12760	12760	12760	85
654	20241120	103700	111126050	12760	12760	12760	12760	0
655	20241120	103600	111126050	12760	12760	12760	12760	0
656	20241120	103500	111126050	12760	12760	12760	12760	10
657	20241120	103400	110998450	12760	12760	12760	12760	2
658	20241120	103300	110972930	12750	12750	12750	12750	0
659	20241120	103200	110972930	12750	12750	12750	12750	486
660	20241120	103100	104776430	12750	12690	12750	12690	685
661	20241120	103000	96071500	12690	12680	12690	12680	235
662	20241120	102900	93091550	12610	12610	12610	12610	0
663	20241120	102800	93091550	12610	12610	12610	12610	1
664	20241120	102700	93078940	12680	12680	12680	12680	0
665	20241120	102600	93078940	12680	12680	12680	12680	0
666	20241120	102500	93078940	12680	12680	12680	12680	0
667	20241120	102400	93078940	12680	12680	12680	12680	1
668	20241120	102300	93066260	12680	12680	12680	12680	0
669	20241120	102200	93066260	12680	12680	12680	12680	1
670	20241120	102100	93053580	12680	12630	12680	12630	2
671	20241120	102000	93028270	12630	12630	12630	12630	1
672	20241120	101900	93015640	12600	12600	12600	12600	0
673	20241120	101800	93015640	12600	12600	12600	12600	90
674	20241120	101700	91881640	12650	12660	12660	12650	15
675	20241120	101600	91691850	12660	12670	12670	12660	7
676	20241120	101500	91603220	12660	12660	12660	12660	31
677	20241120	101400	91210760	12660	12660	12660	12660	91
678	20241120	101300	90058700	12680	12680	12680	12680	0
679	20241120	101200	90058700	12680	12680	12680	12680	0
680	20241120	101100	90058700	12680	12680	12680	12680	127
681	20241120	101000	88448340	12680	12680	12680	12680	0
682	20241120	100900	88448340	12680	12680	12680	12680	0
683	20241120	100800	88448340	12680	12680	12680	12680	6
684	20241120	100700	88372260	12680	12680	12680	12680	0
685	20241120	100600	88372260	12680	12680	12680	12680	0
686	20241120	100500	88372260	12680	12680	12680	12680	1
687	20241120	100400	88359580	12630	12630	12630	12630	41
688	20241120	100300	87841750	12630	12630	12630	12630	0
689	20241120	100200	87841750	12630	12630	12630	12630	0
690	20241120	100100	87841750	12630	12630	12630	12630	0
691	20241120	100000	87841750	12630	12630	12630	12630	0
692	20241120	095900	87841750	12630	12630	12630	12630	0
693	20241120	095800	87841750	12630	12630	12630	12630	1
694	20241120	095700	87829120	12630	12630	12630	12630	2
695	20241120	095600	87803860	12630	12630	12630	12630	0
696	20241120	095500	87803860	12630	12630	12630	12630	44
697	20241120	095400	87248140	12550	12550	12550	12550	0
698	20241120	095300	87248140	12550	12550	12550	12550	0
699	20241120	095200	87248140	12550	12550	12550	12550	0
700	20241120	095100	87248140	12550	12550	12550	12550	2
701	20241120	095000	87223040	12600	12600	12620	12600	256
702	20241120	094900	83993590	12600	12600	12600	12600	21
703	20241120	094800	83728990	12600	12550	12600	12550	5
704	20241120	094700	83666040	12540	12540	12540	12540	107
705	20241120	094600	82324260	12600	12600	12600	12600	0
706	20241120	094500	82324260	12600	12600	12600	12600	0
707	20241120	094400	82324260	12600	12600	12600	12600	0
708	20241120	094300	82324260	12600	12600	12600	12600	2
709	20241120	094200	82299060	12600	12600	12600	12600	3
710	20241120	094100	82261260	12560	12560	12560	12560	0
711	20241120	094000	82261260	12560	12560	12560	12560	0
712	20241120	093900	82261260	12560	12560	12560	12560	0
713	20241120	093800	82261260	12560	12540	12560	12540	74
714	20241120	093700	81333010	12540	12540	12540	12540	4
715	20241120	093600	81282850	12540	12540	12540	12540	0
716	20241120	093500	81282850	12540	12540	12540	12540	25
717	20241120	093400	80969350	12540	12540	12540	12540	5
718	20241120	093300	80906650	12480	12480	12480	12480	3
719	20241120	093200	80869210	12480	12480	12480	12480	0
720	20241120	093100	80869210	12480	12490	12490	12480	60
721	20241120	093000	80120310	12470	12470	12470	12470	0
722	20241120	092900	80120310	12470	12470	12470	12470	0
723	20241120	092800	80120310	12470	12470	12470	12470	0
724	20241120	092700	80120310	12470	12470	12470	12470	0
725	20241120	092600	80120310	12470	12470	12470	12470	5
726	20241120	092500	80057960	12460	12560	12560	12460	323
727	20241120	092400	76003180	12560	12560	12560	12560	301
728	20241120	092300	72222620	12560	12560	12560	12560	0
729	20241120	092200	72222620	12560	12560	12560	12560	0
730	20241120	092100	72222620	12560	12560	12560	12560	0
731	20241120	092000	72222620	12560	12560	12560	12560	0
732	20241120	091900	72222620	12560	12560	12560	12560	23
733	20241120	091800	71933740	12560	12580	12580	12560	357
734	20241120	091700	67448960	12570	12570	12570	12570	0
735	20241120	091600	67448960	12570	12570	12570	12570	0
736	20241120	091500	67448960	12570	12600	12600	12570	135
737	20241120	091400	65751560	12610	12610	12610	12610	33
738	20241120	091300	65335430	12610	12600	12610	12600	296
739	20241120	091200	61603700	12560	12560	12560	12560	0
740	20241120	091100	61603700	12560	12540	12560	12540	112
741	20241120	091000	60198660	12450	12530	12530	12450	330
742	20241120	090900	56073560	12530	12560	12560	12530	169
743	20241120	090800	53953340	12530	12530	12530	12530	0
744	20241120	090700	53953340	12530	12540	12540	12530	3
745	20241120	090600	53915740	12570	12590	12660	12570	172
746	20241120	090500	51752620	12600	12600	12600	12600	0
747	20241120	090400	51752620	12600	12600	12600	12600	0
748	20241120	090300	51752620	12600	12600	12600	12600	0
749	20241120	090200	51752620	12600	12680	12680	12600	4
750	20241120	090100	51701980	12700	12700	12700	12580	3811
751	20241120	090000	3444030	12670	12660	12670	12660	272