KissMeData/250000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204800	139376510	9220	9220	9220	9220	120
3	20241120	204700	139376510	9220	9220	9220	9220	0
4	20241120	204600	139376510	9220	9220	9220	9220	0
5	20241120	204500	139376510	9220	9220	9220	9220	0
6	20241120	204400	139376510	9220	9220	9220	9220	0
7	20241120	204300	139376510	9220	9220	9220	9220	0
8	20241120	204200	139376510	9220	9220	9220	9220	0
9	20241120	204100	139376510	9220	9220	9220	9220	0
10	20241120	204000	139376510	9220	9220	9220	9220	0
11	20241120	203900	139376510	9220	9220	9220	9220	0
12	20241120	203800	139376510	9220	9220	9220	9220	0
13	20241120	203700	139376510	9220	9220	9220	9220	0
14	20241120	203600	139376510	9220	9220	9220	9220	0
15	20241120	203500	139376510	9220	9220	9220	9220	0
16	20241120	203400	139376510	9220	9220	9220	9220	0
17	20241120	203300	139376510	9220	9220	9220	9220	0
18	20241120	203200	139376510	9220	9220	9220	9220	0
19	20241120	203100	139376510	9220	9220	9220	9220	0
20	20241120	203000	139376510	9220	9220	9220	9220	0
21	20241120	202900	139376510	9220	9220	9220	9220	0
22	20241120	202800	139376510	9220	9220	9220	9220	0
23	20241120	202700	139376510	9220	9220	9220	9220	0
24	20241120	202600	139376510	9220	9220	9220	9220	0
25	20241120	202500	139376510	9220	9220	9220	9220	0
26	20241120	202400	139376510	9220	9220	9220	9220	0
27	20241120	202300	139376510	9220	9220	9220	9220	0
28	20241120	202200	139376510	9220	9220	9220	9220	0
29	20241120	202100	139376510	9220	9220	9220	9220	0
30	20241120	202000	139376510	9220	9220	9220	9220	0
31	20241120	201900	139376510	9220	9220	9220	9220	0
32	20241120	201800	139376510	9220	9220	9220	9220	120
33	20241120	201700	139376510	9220	9220	9220	9220	0
34	20241120	201600	139376510	9220	9220	9220	9220	0
35	20241120	201500	139376510	9220	9220	9220	9220	0
36	20241120	201400	139376510	9220	9220	9220	9220	0
37	20241120	201300	139376510	9220	9220	9220	9220	0
38	20241120	201200	139376510	9220	9220	9220	9220	0
39	20241120	201100	139376510	9220	9220	9220	9220	0
40	20241120	201000	139376510	9220	9220	9220	9220	0
41	20241120	200900	139376510	9220	9220	9220	9220	0
42	20241120	200800	139376510	9220	9220	9220	9220	0
43	20241120	200700	139376510	9220	9220	9220	9220	0
44	20241120	200600	139376510	9220	9220	9220	9220	0
45	20241120	200500	139376510	9220	9220	9220	9220	0
46	20241120	200400	139376510	9220	9220	9220	9220	0
47	20241120	200300	139376510	9220	9220	9220	9220	0
48	20241120	200200	139376510	9220	9220	9220	9220	0
49	20241120	200100	139376510	9220	9220	9220	9220	0
50	20241120	200000	139376510	9220	9220	9220	9220	0
51	20241120	195900	139376510	9220	9220	9220	9220	0
52	20241120	195800	139376510	9220	9220	9220	9220	0
53	20241120	195700	139376510	9220	9220	9220	9220	0
54	20241120	195600	139376510	9220	9220	9220	9220	0
55	20241120	195500	139376510	9220	9220	9220	9220	0
56	20241120	195400	139376510	9220	9220	9220	9220	0
57	20241120	195300	139376510	9220	9220	9220	9220	0
58	20241120	195200	139376510	9220	9220	9220	9220	0
59	20241120	195100	139376510	9220	9220	9220	9220	0
60	20241120	195000	139376510	9220	9220	9220	9220	0
61	20241120	194900	139376510	9220	9220	9220	9220	0
62	20241120	194800	139376510	9220	9220	9220	9220	120
63	20241120	194700	139376510	9220	9220	9220	9220	0
64	20241120	194600	139376510	9220	9220	9220	9220	0
65	20241120	194500	139376510	9220	9220	9220	9220	0
66	20241120	194400	139376510	9220	9220	9220	9220	0
67	20241120	194300	139376510	9220	9220	9220	9220	0
68	20241120	194200	139376510	9220	9220	9220	9220	0
69	20241120	194100	139376510	9220	9220	9220	9220	0
70	20241120	194000	139376510	9220	9220	9220	9220	0
71	20241120	193900	139376510	9220	9220	9220	9220	0
72	20241120	193800	139376510	9220	9220	9220	9220	0
73	20241120	193700	139376510	9220	9220	9220	9220	0
74	20241120	193600	139376510	9220	9220	9220	9220	0
75	20241120	193500	139376510	9220	9220	9220	9220	0
76	20241120	193400	139376510	9220	9220	9220	9220	0
77	20241120	193300	139376510	9220	9220	9220	9220	0
78	20241120	193200	139376510	9220	9220	9220	9220	0
79	20241120	193100	139376510	9220	9220	9220	9220	0
80	20241120	193000	139376510	9220	9220	9220	9220	0
81	20241120	192900	139376510	9220	9220	9220	9220	0
82	20241120	192800	139376510	9220	9220	9220	9220	0
83	20241120	192700	139376510	9220	9220	9220	9220	0
84	20241120	192600	139376510	9220	9220	9220	9220	0
85	20241120	192500	139376510	9220	9220	9220	9220	0
86	20241120	192400	139376510	9220	9220	9220	9220	0
87	20241120	192300	139376510	9220	9220	9220	9220	0
88	20241120	192200	139376510	9220	9220	9220	9220	0
89	20241120	192100	139376510	9220	9220	9220	9220	0
90	20241120	192000	139376510	9220	9220	9220	9220	0
91	20241120	191900	139376510	9220	9220	9220	9220	0
92	20241120	191800	139376510	9220	9220	9220	9220	120
93	20241120	191700	139376510	9220	9220	9220	9220	0
94	20241120	191600	139376510	9220	9220	9220	9220	0
95	20241120	191500	139376510	9220	9220	9220	9220	0
96	20241120	191400	139376510	9220	9220	9220	9220	0
97	20241120	191300	139376510	9220	9220	9220	9220	0
98	20241120	191200	139376510	9220	9220	9220	9220	0
99	20241120	191100	139376510	9220	9220	9220	9220	0
100	20241120	191000	139376510	9220	9220	9220	9220	0
101	20241120	190900	139376510	9220	9220	9220	9220	0
102	20241120	190800	139376510	9220	9220	9220	9220	0
103	20241120	190700	139376510	9220	9220	9220	9220	0
104	20241120	190600	139376510	9220	9220	9220	9220	0
105	20241120	190500	139376510	9220	9220	9220	9220	0
106	20241120	190400	139376510	9220	9220	9220	9220	0
107	20241120	190300	139376510	9220	9220	9220	9220	0
108	20241120	190200	139376510	9220	9220	9220	9220	0
109	20241120	190100	139376510	9220	9220	9220	9220	0
110	20241120	190000	139376510	9220	9220	9220	9220	0
111	20241120	185900	139376510	9220	9220	9220	9220	0
112	20241120	185800	139376510	9220	9220	9220	9220	0
113	20241120	185700	139376510	9220	9220	9220	9220	0
114	20241120	185600	139376510	9220	9220	9220	9220	0
115	20241120	185500	139376510	9220	9220	9220	9220	0
116	20241120	185400	139376510	9220	9220	9220	9220	0
117	20241120	185300	139376510	9220	9220	9220	9220	0
118	20241120	185200	139376510	9220	9220	9220	9220	0
119	20241120	185100	139376510	9220	9220	9220	9220	0
120	20241120	185000	139376510	9220	9220	9220	9220	0
121	20241120	184900	139376510	9220	9220	9220	9220	0
122	20241120	184800	139376510	9220	9220	9220	9220	120
123	20241120	184700	139376510	9220	9220	9220	9220	0
124	20241120	184600	139376510	9220	9220	9220	9220	0
125	20241120	184500	139376510	9220	9220	9220	9220	0
126	20241120	184400	139376510	9220	9220	9220	9220	0
127	20241120	184300	139376510	9220	9220	9220	9220	0
128	20241120	184200	139376510	9220	9220	9220	9220	0
129	20241120	184100	139376510	9220	9220	9220	9220	0
130	20241120	184000	139376510	9220	9220	9220	9220	0
131	20241120	183900	139376510	9220	9220	9220	9220	0
132	20241120	183800	139376510	9220	9220	9220	9220	0
133	20241120	183700	139376510	9220	9220	9220	9220	0
134	20241120	183600	139376510	9220	9220	9220	9220	0
135	20241120	183500	139376510	9220	9220	9220	9220	0
136	20241120	183400	139376510	9220	9220	9220	9220	0
137	20241120	183300	139376510	9220	9220	9220	9220	0
138	20241120	183200	139376510	9220	9220	9220	9220	0
139	20241120	183100	139376510	9220	9220	9220	9220	0
140	20241120	183000	139376510	9220	9220	9220	9220	0
141	20241120	182900	139376510	9220	9220	9220	9220	0
142	20241120	182800	139376510	9220	9220	9220	9220	0
143	20241120	182700	139376510	9220	9220	9220	9220	0
144	20241120	182600	139376510	9220	9220	9220	9220	0
145	20241120	182500	139376510	9220	9220	9220	9220	0
146	20241120	182400	139376510	9220	9220	9220	9220	0
147	20241120	182300	139376510	9220	9220	9220	9220	0
148	20241120	182200	139376510	9220	9220	9220	9220	0
149	20241120	182100	139376510	9220	9220	9220	9220	0
150	20241120	182000	139376510	9220	9220	9220	9220	0
151	20241120	181900	139376510	9220	9220	9220	9220	0
152	20241120	181800	139376510	9220	9220	9220	9220	120
153	20241120	181700	139376510	9220	9220	9220	9220	0
154	20241120	181600	139376510	9220	9220	9220	9220	0
155	20241120	181500	139376510	9220	9220	9220	9220	0
156	20241120	181400	139376510	9220	9220	9220	9220	0
157	20241120	181300	139376510	9220	9220	9220	9220	0
158	20241120	181200	139376510	9220	9220	9220	9220	0
159	20241120	181100	139376510	9220	9220	9220	9220	0
160	20241120	181000	139376510	9220	9220	9220	9220	0
161	20241120	180900	139376510	9220	9220	9220	9220	0
162	20241120	180800	139376510	9220	9220	9220	9220	0
163	20241120	180700	139376510	9220	9220	9220	9220	0
164	20241120	180600	139376510	9220	9220	9220	9220	0
165	20241120	180500	139376510	9220	9220	9220	9220	0
166	20241120	180400	139376510	9220	9220	9220	9220	0
167	20241120	180300	139376510	9220	9220	9220	9220	0
168	20241120	180200	139376510	9220	9220	9220	9220	0
169	20241120	180100	139376510	9220	9220	9220	9220	0
170	20241120	180000	139376510	9220	9220	9220	9220	0
171	20241120	175900	139376510	9220	9220	9220	9220	0
172	20241120	175800	139376510	9220	9220	9220	9220	0
173	20241120	175700	139376510	9220	9220	9220	9220	0
174	20241120	175600	139376510	9220	9220	9220	9220	0
175	20241120	175500	139376510	9220	9220	9220	9220	0
176	20241120	175400	139376510	9220	9220	9220	9220	0
177	20241120	175300	139376510	9220	9220	9220	9220	0
178	20241120	175200	139376510	9220	9220	9220	9220	0
179	20241120	175100	139376510	9220	9220	9220	9220	0
180	20241120	175000	139376510	9220	9220	9220	9220	0
181	20241120	174900	139376510	9220	9220	9220	9220	0
182	20241120	174800	139376510	9220	9220	9220	9220	120
183	20241120	174700	139376510	9220	9220	9220	9220	0
184	20241120	174600	139376510	9220	9220	9220	9220	0
185	20241120	174500	139376510	9220	9220	9220	9220	0
186	20241120	174400	139376510	9220	9220	9220	9220	0
187	20241120	174300	139376510	9220	9220	9220	9220	0
188	20241120	174200	139376510	9220	9220	9220	9220	0
189	20241120	174100	139376510	9220	9220	9220	9220	0
190	20241120	174000	139376510	9220	9220	9220	9220	0
191	20241120	173900	139376510	9220	9220	9220	9220	0
192	20241120	173800	139376510	9220	9220	9220	9220	0
193	20241120	173700	139376510	9220	9220	9220	9220	0
194	20241120	173600	139376510	9220	9220	9220	9220	0
195	20241120	173500	139376510	9220	9220	9220	9220	0
196	20241120	173400	139376510	9220	9220	9220	9220	0
197	20241120	173300	139376510	9220	9220	9220	9220	0
198	20241120	173200	139376510	9220	9220	9220	9220	0
199	20241120	173100	139376510	9220	9220	9220	9220	0
200	20241120	173000	139376510	9220	9220	9220	9220	0
201	20241120	172900	139376510	9220	9220	9220	9220	0
202	20241120	172800	139376510	9220	9220	9220	9220	0
203	20241120	172700	139376510	9220	9220	9220	9220	0
204	20241120	172600	139376510	9220	9220	9220	9220	0
205	20241120	172500	139376510	9220	9220	9220	9220	0
206	20241120	172400	139376510	9220	9220	9220	9220	0
207	20241120	172300	139376510	9220	9220	9220	9220	0
208	20241120	172200	139376510	9220	9220	9220	9220	0
209	20241120	172100	139376510	9220	9220	9220	9220	0
210	20241120	172000	139376510	9220	9220	9220	9220	0
211	20241120	171900	139376510	9220	9220	9220	9220	0
212	20241120	171800	139376510	9220	9220	9220	9220	120
213	20241120	171700	139376510	9220	9220	9220	9220	0
214	20241120	171600	139376510	9220	9220	9220	9220	0
215	20241120	171500	139376510	9220	9220	9220	9220	0
216	20241120	171400	139376510	9220	9220	9220	9220	0
217	20241120	171300	139376510	9220	9220	9220	9220	0
218	20241120	171200	139376510	9220	9220	9220	9220	0
219	20241120	171100	139376510	9220	9220	9220	9220	0
220	20241120	171000	139376510	9220	9220	9220	9220	0
221	20241120	170900	139376510	9220	9220	9220	9220	0
222	20241120	170800	139376510	9220	9220	9220	9220	0
223	20241120	170700	139376510	9220	9220	9220	9220	0
224	20241120	170600	139376510	9220	9220	9220	9220	0
225	20241120	170500	139376510	9220	9220	9220	9220	0
226	20241120	170400	139376510	9220	9220	9220	9220	0
227	20241120	170300	139376510	9220	9220	9220	9220	0
228	20241120	170200	139376510	9220	9220	9220	9220	0
229	20241120	170100	139376510	9220	9220	9220	9220	0
230	20241120	170000	139376510	9220	9220	9220	9220	0
231	20241120	165900	139376510	9220	9220	9220	9220	0
232	20241120	165800	139376510	9220	9220	9220	9220	0
233	20241120	165700	139376510	9220	9220	9220	9220	0
234	20241120	165600	139376510	9220	9220	9220	9220	0
235	20241120	165500	139376510	9220	9220	9220	9220	0
236	20241120	165400	139376510	9220	9220	9220	9220	0
237	20241120	165300	139376510	9220	9220	9220	9220	0
238	20241120	165200	139376510	9220	9220	9220	9220	0
239	20241120	165100	139376510	9220	9220	9220	9220	0
240	20241120	165000	139376510	9220	9220	9220	9220	0
241	20241120	164900	139376510	9220	9220	9220	9220	0
242	20241120	164800	139376510	9220	9220	9220	9220	120
243	20241120	164700	139376510	9220	9220	9220	9220	0
244	20241120	164600	139376510	9220	9220	9220	9220	0
245	20241120	164500	139376510	9220	9220	9220	9220	0
246	20241120	164400	139376510	9220	9220	9220	9220	0
247	20241120	164300	139376510	9220	9220	9220	9220	0
248	20241120	164200	139376510	9220	9220	9220	9220	0
249	20241120	164100	139376510	9220	9220	9220	9220	0
250	20241120	164000	139376510	9220	9220	9220	9220	0
251	20241120	163900	139376510	9220	9220	9220	9220	0
252	20241120	163800	139376510	9220	9220	9220	9220	0
253	20241120	163700	139376510	9220	9220	9220	9220	0
254	20241120	163600	139376510	9220	9220	9220	9220	0
255	20241120	163500	139376510	9220	9220	9220	9220	0
256	20241120	163400	139376510	9220	9220	9220	9220	0
257	20241120	163300	139376510	9220	9220	9220	9220	0
258	20241120	163200	139376510	9220	9220	9220	9220	0
259	20241120	163100	139376510	9220	9220	9220	9220	0
260	20241120	163000	139376510	9220	9220	9220	9220	0
261	20241120	162900	139376510	9220	9220	9220	9220	0
262	20241120	162800	139376510	9220	9220	9220	9220	0
263	20241120	162700	139376510	9220	9220	9220	9220	0
264	20241120	162600	139376510	9220	9220	9220	9220	0
265	20241120	162500	139376510	9220	9220	9220	9220	0
266	20241120	162400	139376510	9220	9220	9220	9220	0
267	20241120	162300	139376510	9220	9220	9220	9220	0
268	20241120	162200	139376510	9220	9220	9220	9220	0
269	20241120	162100	139376510	9220	9220	9220	9220	0
270	20241120	162000	139376510	9220	9220	9220	9220	0
271	20241120	161900	139376510	9220	9220	9220	9220	0
272	20241120	161800	139376510	9220	9220	9220	9220	120
273	20241120	161700	139376510	9220	9220	9220	9220	0
274	20241120	161600	139376510	9220	9220	9220	9220	0
275	20241120	161500	139376510	9220	9220	9220	9220	0
276	20241120	161400	139376510	9220	9220	9220	9220	0
277	20241120	161300	139376510	9220	9220	9220	9220	0
278	20241120	161200	139376510	9220	9220	9220	9220	0
279	20241120	161100	139376510	9220	9220	9220	9220	0
280	20241120	161000	139376510	9220	9220	9220	9220	0
281	20241120	160900	139376510	9220	9220	9220	9220	0
282	20241120	160800	139376510	9220	9220	9220	9220	0
283	20241120	160700	139376510	9220	9220	9220	9220	0
284	20241120	160600	139376510	9220	9220	9220	9220	0
285	20241120	160500	139376510	9220	9220	9220	9220	0
286	20241120	160400	139376510	9220	9220	9220	9220	0
287	20241120	160300	139376510	9220	9220	9220	9220	0
288	20241120	160200	139376510	9220	9220	9220	9220	0
289	20241120	160100	139376510	9220	9220	9220	9220	0
290	20241120	160000	139376510	9220	9220	9220	9220	0
291	20241120	155900	139376510	9220	9220	9220	9220	0
292	20241120	155800	139376510	9220	9220	9220	9220	0
293	20241120	155700	139376510	9220	9220	9220	9220	0
294	20241120	155600	139376510	9220	9220	9220	9220	0
295	20241120	155500	139376510	9220	9220	9220	9220	0
296	20241120	155400	139376510	9220	9220	9220	9220	0
297	20241120	155300	139376510	9220	9220	9220	9220	0
298	20241120	155200	139376510	9220	9220	9220	9220	0
299	20241120	155100	139376510	9220	9220	9220	9220	0
300	20241120	155000	139376510	9220	9220	9220	9220	0
301	20241120	154900	139376510	9220	9220	9220	9220	0
302	20241120	154800	139376510	9220	9220	9220	9220	120
303	20241120	154700	139376510	9220	9220	9220	9220	0
304	20241120	154600	139376510	9220	9220	9220	9220	0
305	20241120	154500	139376510	9220	9220	9220	9220	0
306	20241120	154400	139376510	9220	9220	9220	9220	0
307	20241120	154300	139376510	9220	9220	9220	9220	0
308	20241120	154200	139376510	9220	9220	9220	9220	0
309	20241120	154100	139376510	9220	9220	9220	9220	0
310	20241120	154000	139376510	9220	9220	9220	9220	0
311	20241120	153900	139376510	9220	9220	9220	9220	0
312	20241120	153800	139376510	9220	9220	9220	9220	0
313	20241120	153700	139376510	9220	9220	9220	9220	0
314	20241120	153600	139376510	9220	9220	9220	9220	0
315	20241120	153500	139376510	9220	9220	9220	9220	0
316	20241120	153400	139376510	9220	9220	9220	9220	0
317	20241120	153300	139376510	9220	9220	9220	9220	0
318	20241120	153200	139376510	9220	9220	9220	9220	0
319	20241120	153100	139376510	9220	9220	9220	9220	0
320	20241120	153000	139376510	9220	9220	9220	9220	120
321	20241120	152900	138270110	9270	9270	9270	9270	0
322	20241120	152800	138270110	9270	9270	9270	9270	0
323	20241120	152700	138270110	9270	9270	9270	9270	0
324	20241120	152600	138270110	9270	9270	9270	9270	0
325	20241120	152500	138270110	9270	9270	9270	9270	0
326	20241120	152400	138270110	9270	9270	9270	9270	0
327	20241120	152300	138270110	9270	9270	9270	9270	0
328	20241120	152200	138270110	9270	9270	9270	9270	0
329	20241120	152100	138270110	9270	9270	9270	9270	0
330	20241120	152000	138270110	9270	9270	9270	9270	0
331	20241120	151900	138270110	9270	9270	9270	9270	0
332	20241120	151800	138270110	9270	9270	9270	9270	0
333	20241120	151700	138270110	9270	9270	9270	9270	13
334	20241120	151600	138149600	9280	9290	9290	9280	101
335	20241120	151500	137212310	9280	9270	9280	9270	532
336	20241120	151400	132275360	9270	9270	9270	9270	900
337	20241120	151300	123932360	9270	9260	9270	9260	602
338	20241120	151200	118357830	9250	9240	9250	9240	283
339	20241120	151100	115741390	9230	9230	9230	9230	30
340	20241120	151000	115464490	9180	9180	9180	9180	0
341	20241120	150900	115464490	9180	9180	9180	9180	0
342	20241120	150800	115464490	9180	9180	9180	9180	0
343	20241120	150700	115464490	9180	9180	9180	9180	0
344	20241120	150600	115464490	9180	9180	9180	9180	0
345	20241120	150500	115464490	9180	9180	9180	9180	0
346	20241120	150400	115464490	9180	9180	9180	9180	0
347	20241120	150300	115464490	9180	9180	9180	9180	0
348	20241120	150200	115464490	9180	9180	9180	9180	0
349	20241120	150100	115464490	9180	9180	9180	9180	215
350	20241120	150000	113490790	9180	9180	9180	9180	300
351	20241120	145900	110736790	9190	9190	9190	9190	0
352	20241120	145800	110736790	9190	9200	9200	9190	369
353	20241120	145700	107344680	9250	9250	9250	9250	12
354	20241120	145600	107233680	9200	9200	9200	9200	124
355	20241120	145500	106092880	9190	9190	9190	9190	0
356	20241120	145400	106092880	9190	9190	9190	9190	0
357	20241120	145300	106092880	9190	9190	9190	9190	0
358	20241120	145200	106092880	9190	9190	9190	9190	0
359	20241120	145100	106092880	9190	9190	9190	9190	0
360	20241120	145000	106092880	9190	9190	9190	9190	0
361	20241120	144900	106092880	9190	9190	9190	9190	0
362	20241120	144800	106092880	9190	9190	9190	9190	0
363	20241120	144700	106092880	9190	9190	9190	9190	0
364	20241120	144600	106092880	9190	9190	9190	9190	0
365	20241120	144500	106092880	9190	9190	9190	9190	0
366	20241120	144400	106092880	9190	9190	9190	9190	0
367	20241120	144300	106092880	9190	9190	9190	9190	0
368	20241120	144200	106092880	9190	9190	9190	9190	0
369	20241120	144100	106092880	9190	9190	9190	9190	0
370	20241120	144000	106092880	9190	9190	9190	9190	0
371	20241120	143900	106092880	9190	9190	9190	9190	0
372	20241120	143800	106092880	9190	9190	9190	9190	0
373	20241120	143700	106092880	9190	9190	9190	9190	0
374	20241120	143600	106092880	9190	9190	9190	9190	0
375	20241120	143500	106092880	9190	9190	9190	9190	0
376	20241120	143400	106092880	9190	9190	9190	9190	0
377	20241120	143300	106092880	9190	9190	9190	9190	0
378	20241120	143200	106092880	9190	9190	9190	9190	0
379	20241120	143100	106092880	9190	9190	9190	9190	0
380	20241120	143000	106092880	9190	9190	9190	9190	0
381	20241120	142900	106092880	9190	9190	9190	9190	0
382	20241120	142800	106092880	9190	9190	9190	9190	0
383	20241120	142700	106092880	9190	9190	9190	9190	0
384	20241120	142600	106092880	9190	9190	9190	9190	0
385	20241120	142500	106092880	9190	9190	9190	9190	0
386	20241120	142400	106092880	9190	9190	9190	9190	0
387	20241120	142300	106092880	9190	9190	9190	9190	0
388	20241120	142200	106092880	9190	9190	9190	9190	0
389	20241120	142100	106092880	9190	9230	9230	9190	61
390	20241120	142000	105531120	9230	9230	9230	9230	0
391	20241120	141900	105531120	9230	9230	9230	9230	10
392	20241120	141800	105438820	9230	9230	9230	9230	0
393	20241120	141700	105438820	9230	9230	9230	9230	0
394	20241120	141600	105438820	9230	9230	9230	9230	0
395	20241120	141500	105438820	9230	9230	9230	9230	0
396	20241120	141400	105438820	9230	9230	9230	9230	0
397	20241120	141300	105438820	9230	9230	9230	9230	0
398	20241120	141200	105438820	9230	9230	9230	9230	0
399	20241120	141100	105438820	9230	9230	9230	9230	0
400	20241120	141000	105438820	9230	9230	9230	9230	0
401	20241120	140900	105438820	9230	9230	9230	9230	0
402	20241120	140800	105438820	9230	9230	9230	9230	0
403	20241120	140700	105438820	9230	9230	9230	9230	0
404	20241120	140600	105438820	9230	9230	9230	9230	0
405	20241120	140500	105438820	9230	9230	9230	9230	1
406	20241120	140400	105429590	9230	9230	9230	9230	1
407	20241120	140300	105420360	9240	9240	9240	9240	0
408	20241120	140200	105420360	9240	9240	9240	9240	0
409	20241120	140100	105420360	9240	9240	9240	9240	0
410	20241120	140000	105420360	9240	9240	9240	9240	0
411	20241120	135900	105420360	9240	9240	9240	9240	0
412	20241120	135800	105420360	9240	9240	9240	9240	0
413	20241120	135700	105420360	9240	9240	9240	9240	0
414	20241120	135600	105420360	9240	9240	9240	9240	0
415	20241120	135500	105420360	9240	9240	9240	9240	16
416	20241120	135400	105272520	9220	9220	9220	9220	0
417	20241120	135300	105272520	9220	9220	9220	9220	1
418	20241120	135200	105263300	9250	9250	9250	9250	0
419	20241120	135100	105263300	9250	9250	9250	9250	0
420	20241120	135000	105263300	9250	9250	9250	9250	0
421	20241120	134900	105263300	9250	9250	9250	9250	0
422	20241120	134800	105263300	9250	9250	9250	9250	0
423	20241120	134700	105263300	9250	9250	9250	9250	0
424	20241120	134600	105263300	9250	9250	9250	9250	0
425	20241120	134500	105263300	9250	9250	9250	9250	0
426	20241120	134400	105263300	9250	9250	9250	9250	10
427	20241120	134300	105170800	9250	9250	9250	9250	15
428	20241120	134200	105032050	9240	9240	9240	9240	0
429	20241120	134100	105032050	9240	9240	9240	9240	2
430	20241120	134000	105013570	9250	9250	9250	9250	0
431	20241120	133900	105013570	9250	9250	9250	9250	0
432	20241120	133800	105013570	9250	9250	9250	9250	1
433	20241120	133700	105004320	9210	9210	9210	9210	0
434	20241120	133600	105004320	9210	9210	9210	9210	50
435	20241120	133500	104543820	9250	9250	9250	9250	0
436	20241120	133400	104543820	9250	9250	9250	9250	0
437	20241120	133300	104543820	9250	9250	9250	9250	0
438	20241120	133200	104543820	9250	9250	9250	9250	0
439	20241120	133100	104543820	9250	9250	9250	9250	0
440	20241120	133000	104543820	9250	9250	9250	9250	0
441	20241120	132900	104543820	9250	9250	9250	9250	0
442	20241120	132800	104543820	9250	9250	9250	9250	0
443	20241120	132700	104543820	9250	9250	9250	9250	0
444	20241120	132600	104543820	9250	9250	9250	9250	0
445	20241120	132500	104543820	9250	9250	9250	9250	0
446	20241120	132400	104543820	9250	9250	9250	9250	0
447	20241120	132300	104543820	9250	9250	9250	9250	0
448	20241120	132200	104543820	9250	9250	9250	9250	0
449	20241120	132100	104543820	9250	9250	9250	9250	0
450	20241120	132000	104543820	9250	9250	9250	9250	0
451	20241120	131900	104543820	9250	9250	9250	9250	0
452	20241120	131800	104543820	9250	9250	9250	9250	0
453	20241120	131700	104543820	9250	9250	9250	9250	1
454	20241120	131600	104534570	9270	9270	9270	9270	0
455	20241120	131500	104534570	9270	9270	9270	9270	0
456	20241120	131400	104534570	9270	9270	9270	9270	0
457	20241120	131300	104534570	9270	9270	9270	9270	0
458	20241120	131200	104534570	9270	9270	9270	9270	0
459	20241120	131100	104534570	9270	9250	9270	9250	7
460	20241120	131000	104469800	9250	9250	9250	9250	123
461	20241120	130900	103332050	9250	9250	9270	9250	160
462	20241120	130800	101851870	9250	9250	9250	9250	0
463	20241120	130700	101851870	9250	9250	9250	9250	0
464	20241120	130600	101851870	9250	9250	9250	9250	0
465	20241120	130500	101851870	9250	9250	9250	9250	0
466	20241120	130400	101851870	9250	9250	9250	9250	0
467	20241120	130300	101851870	9250	9250	9250	9250	0
468	20241120	130200	101851870	9250	9250	9250	9250	0
469	20241120	130100	101851870	9250	9250	9250	9250	0
470	20241120	130000	101851870	9250	9240	9250	9240	76
471	20241120	125900	101149620	9240	9240	9240	9240	0
472	20241120	125800	101149620	9240	9240	9240	9240	0
473	20241120	125700	101149620	9240	9240	9240	9240	0
474	20241120	125600	101149620	9240	9240	9240	9240	0
475	20241120	125500	101149620	9240	9240	9240	9240	0
476	20241120	125400	101149620	9240	9200	9240	9200	31
477	20241120	125300	100864380	9210	9210	9210	9210	2
478	20241120	125200	100845960	9210	9220	9220	9210	118
479	20241120	125100	99759080	9250	9250	9250	9250	0
480	20241120	125000	99759080	9250	9230	9250	9230	14
481	20241120	124900	99629830	9220	9220	9220	9220	0
482	20241120	124800	99629830	9220	9220	9220	9220	0
483	20241120	124700	99629830	9220	9220	9220	9220	0
484	20241120	124600	99629830	9220	9220	9220	9220	1
485	20241120	124500	99620610	9210	9210	9210	9210	0
486	20241120	124400	99620610	9210	9210	9210	9210	2
487	20241120	124300	99602190	9220	9220	9220	9220	0
488	20241120	124200	99602190	9220	9220	9220	9220	0
489	20241120	124100	99602190	9220	9220	9220	9220	0
490	20241120	124000	99602190	9220	9220	9220	9220	0
491	20241120	123900	99602190	9220	9220	9220	9220	0
492	20241120	123800	99602190	9220	9220	9220	9220	0
493	20241120	123700	99602190	9220	9220	9220	9220	0
494	20241120	123600	99602190	9220	9220	9220	9220	0
495	20241120	123500	99602190	9220	9220	9220	9220	0
496	20241120	123400	99602190	9220	9220	9220	9220	0
497	20241120	123300	99602190	9220	9220	9220	9220	0
498	20241120	123200	99602190	9220	9220	9220	9220	0
499	20241120	123100	99602190	9220	9220	9220	9220	0
500	20241120	123000	99602190	9220	9220	9220	9220	0
501	20241120	122900	99602190	9220	9210	9220	9210	14
502	20241120	122800	99473240	9220	9220	9220	9220	0
503	20241120	122700	99473240	9220	9220	9220	9220	0
504	20241120	122600	99473240	9220	9220	9220	9220	3
505	20241120	122500	99445580	9220	9220	9220	9220	5
506	20241120	122400	99399480	9220	9220	9220	9220	0
507	20241120	122300	99399480	9220	9220	9220	9220	0
508	20241120	122200	99399480	9220	9220	9220	9220	10
509	20241120	122100	99307280	9220	9220	9220	9220	0
510	20241120	122000	99307280	9220	9220	9220	9220	0
511	20241120	121900	99307280	9220	9220	9220	9220	0
512	20241120	121800	99307280	9220	9220	9220	9220	0
513	20241120	121700	99307280	9220	9220	9220	9220	1
514	20241120	121600	99298060	9220	9220	9220	9220	0
515	20241120	121500	99298060	9220	9200	9220	9200	10
516	20241120	121400	99206040	9220	9220	9220	9220	0
517	20241120	121300	99206040	9220	9220	9220	9220	0
518	20241120	121200	99206040	9220	9220	9220	9220	0
519	20241120	121100	99206040	9220	9220	9220	9220	0
520	20241120	121000	99206040	9220	9220	9220	9220	0
521	20241120	120900	99206040	9220	9220	9220	9220	19
522	20241120	120800	99030860	9220	9220	9220	9220	0
523	20241120	120700	99030860	9220	9200	9220	9200	12
524	20241120	120600	98920440	9220	9220	9220	9220	0
525	20241120	120500	98920440	9220	9220	9220	9220	0
526	20241120	120400	98920440	9220	9220	9220	9220	0
527	20241120	120300	98920440	9220	9220	9220	9220	0
528	20241120	120200	98920440	9220	9220	9220	9220	0
529	20241120	120100	98920440	9220	9220	9220	9220	22
530	20241120	120000	98717600	9220	9220	9220	9220	132
531	20241120	115900	97500560	9220	9220	9220	9220	0
532	20241120	115800	97500560	9220	9220	9220	9220	0
533	20241120	115700	97500560	9220	9220	9220	9220	0
534	20241120	115600	97500560	9220	9220	9220	9220	1
535	20241120	115500	97491340	9160	9160	9160	9160	1
536	20241120	115400	97482180	9140	9140	9140	9140	0
537	20241120	115300	97482180	9140	9140	9140	9140	0
538	20241120	115200	97482180	9140	9140	9140	9140	0
539	20241120	115100	97482180	9140	9140	9140	9140	0
540	20241120	115000	97482180	9140	9140	9140	9140	0
541	20241120	114900	97482180	9140	9140	9140	9140	2
542	20241120	114800	97463900	9170	9170	9170	9170	0
543	20241120	114700	97463900	9170	9170	9170	9170	0
544	20241120	114600	97463900	9170	9170	9170	9170	13
545	20241120	114500	97344690	9130	9130	9130	9130	0
546	20241120	114400	97344690	9130	9130	9130	9130	21
547	20241120	114300	97152960	9130	9140	9140	9130	500
548	20241120	114200	92587390	9150	9160	9160	9150	829
549	20241120	114100	84996840	9170	9170	9170	9170	0
550	20241120	114000	84996840	9170	9170	9170	9170	0
551	20241120	113900	84996840	9170	9170	9170	9170	0
552	20241120	113800	84996840	9170	9170	9170	9170	20
553	20241120	113700	84813440	9160	9160	9160	9160	0
554	20241120	113600	84813440	9160	9160	9160	9160	0
555	20241120	113500	84813440	9160	9160	9160	9160	0
556	20241120	113400	84813440	9160	9160	9160	9160	12
557	20241120	113300	84703520	9160	9160	9160	9160	0
558	20241120	113200	84703520	9160	9160	9160	9160	1
559	20241120	113100	84694360	9150	9150	9150	9150	0
560	20241120	113000	84694360	9150	9150	9150	9150	0
561	20241120	112900	84694360	9150	9150	9150	9150	0
562	20241120	112800	84694360	9150	9150	9150	9150	0
563	20241120	112700	84694360	9150	9150	9150	9150	0
564	20241120	112600	84694360	9150	9150	9150	9150	0
565	20241120	112500	84694360	9150	9180	9180	9150	79
566	20241120	112400	83970740	9180	9180	9180	9180	0
567	20241120	112300	83970740	9180	9180	9180	9180	0
568	20241120	112200	83970740	9180	9180	9180	9180	0
569	20241120	112100	83970740	9180	9220	9220	9180	1081
570	20241120	112000	74027630	9220	9230	9230	9220	327
571	20241120	111900	71010070	9230	9230	9230	9230	0
572	20241120	111800	71010070	9230	9230	9230	9230	0
573	20241120	111700	71010070	9230	9230	9230	9230	0
574	20241120	111600	71010070	9230	9230	9230	9230	0
575	20241120	111500	71010070	9230	9230	9230	9230	0
576	20241120	111400	71010070	9230	9230	9230	9230	0
577	20241120	111300	71010070	9230	9230	9230	9230	0
578	20241120	111200	71010070	9230	9230	9230	9230	0
579	20241120	111100	71010070	9230	9230	9230	9230	0
580	20241120	111000	71010070	9230	9230	9230	9230	0
581	20241120	110900	71010070	9230	9230	9230	9230	0
582	20241120	110800	71010070	9230	9240	9240	9230	12
583	20241120	110700	70899200	9270	9270	9270	9270	0
584	20241120	110600	70899200	9270	9270	9270	9270	0
585	20241120	110500	70899200	9270	9270	9270	9270	0
586	20241120	110400	70899200	9270	9270	9270	9270	0
587	20241120	110300	70899200	9270	9270	9270	9270	0
588	20241120	110200	70899200	9270	9270	9270	9270	0
589	20241120	110100	70899200	9270	9270	9270	9270	0
590	20241120	110000	70899200	9270	9270	9270	9270	0
591	20241120	105900	70899200	9270	9270	9270	9270	0
592	20241120	105800	70899200	9270	9270	9270	9270	0
593	20241120	105700	70899200	9270	9270	9270	9270	0
594	20241120	105600	70899200	9270	9270	9270	9270	0
595	20241120	105500	70899200	9270	9270	9270	9270	0
596	20241120	105400	70899200	9270	9270	9270	9270	0
597	20241120	105300	70899200	9270	9270	9270	9270	0
598	20241120	105200	70899200	9270	9270	9270	9270	2
599	20241120	105100	70880660	9240	9250	9270	9240	78
600	20241120	105000	70159510	9250	9250	9250	9250	61
601	20241120	104900	69595260	9280	9280	9280	9280	0
602	20241120	104800	69595260	9280	9280	9280	9280	0
603	20241120	104700	69595260	9280	9280	9280	9280	0
604	20241120	104600	69595260	9280	9280	9280	9280	0
605	20241120	104500	69595260	9280	9280	9280	9280	0
606	20241120	104400	69595260	9280	9280	9280	9280	0
607	20241120	104300	69595260	9280	9280	9280	9280	0
608	20241120	104200	69595260	9280	9280	9280	9280	0
609	20241120	104100	69595260	9280	9280	9280	9280	5
610	20241120	104000	69548860	9250	9260	9260	9250	79
611	20241120	103900	68818010	9260	9260	9260	9260	0
612	20241120	103800	68818010	9260	9260	9260	9260	0
613	20241120	103700	68818010	9260	9260	9260	9260	0
614	20241120	103600	68818010	9260	9260	9260	9260	43
615	20241120	103500	68419830	9280	9280	9280	9280	0
616	20241120	103400	68419830	9280	9280	9280	9280	0
617	20241120	103300	68419830	9280	9280	9280	9280	0
618	20241120	103200	68419830	9280	9280	9280	9280	0
619	20241120	103100	68419830	9280	9280	9280	9280	0
620	20241120	103000	68419830	9280	9280	9280	9280	0
621	20241120	102900	68419830	9280	9280	9280	9280	2
622	20241120	102800	68401270	9280	9280	9280	9280	0
623	20241120	102700	68401270	9280	9250	9280	9250	46
624	20241120	102600	67974570	9240	9240	9240	9240	0
625	20241120	102500	67974570	9240	9240	9240	9240	0
626	20241120	102400	67974570	9240	9240	9240	9240	0
627	20241120	102300	67974570	9240	9240	9240	9240	0
628	20241120	102200	67974570	9240	9240	9240	9240	0
629	20241120	102100	67974570	9240	9240	9240	9240	0
630	20241120	102000	67974570	9240	9240	9240	9240	0
631	20241120	101900	67974570	9240	9240	9240	9240	0
632	20241120	101800	67974570	9240	9240	9240	9240	0
633	20241120	101700	67974570	9240	9240	9240	9240	0
634	20241120	101600	67974570	9240	9240	9240	9240	0
635	20241120	101500	67974570	9240	9240	9240	9240	0
636	20241120	101400	67974570	9240	9240	9240	9240	5
637	20241120	101300	67928370	9240	9240	9240	9240	0
638	20241120	101200	67928370	9240	9240	9240	9240	39
639	20241120	101100	67568010	9280	9280	9280	9280	0
640	20241120	101000	67568010	9280	9280	9280	9280	11
641	20241120	100900	67465930	9290	9290	9290	9290	0
642	20241120	100800	67465930	9290	9290	9290	9290	0
643	20241120	100700	67465930	9290	9290	9290	9290	0
644	20241120	100600	67465930	9290	9290	9290	9290	0
645	20241120	100500	67465930	9290	9220	9290	9220	46
646	20241120	100400	67041670	9220	9220	9220	9220	0
647	20241120	100300	67041670	9220	9220	9220	9220	0
648	20241120	100200	67041670	9220	9220	9220	9220	0
649	20241120	100100	67041670	9220	9220	9220	9220	16
650	20241120	100000	66894150	9220	9220	9220	9220	167
651	20241120	095900	65354410	9220	9220	9220	9220	0
652	20241120	095800	65354410	9220	9220	9220	9220	0
653	20241120	095700	65354410	9220	9220	9220	9220	0
654	20241120	095600	65354410	9220	9220	9220	9220	0
655	20241120	095500	65354410	9220	9220	9220	9220	0
656	20241120	095400	65354410	9220	9220	9220	9220	0
657	20241120	095300	65354410	9220	9250	9250	9220	174
658	20241120	095200	63748140	9290	9290	9290	9290	0
659	20241120	095100	63748140	9290	9290	9290	9290	0
660	20241120	095000	63748140	9290	9290	9290	9290	0
661	20241120	094900	63748140	9290	9290	9290	9290	0
662	20241120	094800	63748140	9290	9290	9290	9290	0
663	20241120	094700	63748140	9290	9290	9290	9290	0
664	20241120	094600	63748140	9290	9290	9290	9290	2
665	20241120	094500	63729560	9290	9290	9290	9290	0
666	20241120	094400	63729560	9290	9290	9290	9290	2
667	20241120	094300	63710980	9290	9290	9290	9290	2
668	20241120	094200	63692400	9290	9290	9290	9290	2
669	20241120	094100	63673820	9310	9310	9310	9310	0
670	20241120	094000	63673820	9310	9310	9310	9310	0
671	20241120	093900	63673820	9310	9310	9310	9310	0
672	20241120	093800	63673820	9310	9310	9310	9310	0
673	20241120	093700	63673820	9310	9250	9310	9250	163
674	20241120	093600	62166010	9310	9250	9310	9250	1095
675	20241120	093500	52036830	9290	9290	9290	9290	0
676	20241120	093400	52036830	9290	9290	9290	9290	0
677	20241120	093300	52036830	9290	9290	9290	9290	0
678	20241120	093200	52036830	9290	9290	9290	9290	1
679	20241120	093100	52027540	9250	9250	9250	9250	200
680	20241120	093000	50177540	9290	9280	9300	9250	601
681	20241120	092900	44612950	9310	9290	9310	9280	46
682	20241120	092800	44185700	9330	9330	9330	9330	0
683	20241120	092700	44185700	9330	9330	9330	9330	0
684	20241120	092600	44185700	9330	9330	9330	9330	0
685	20241120	092500	44185700	9330	9330	9330	9330	0
686	20241120	092400	44185700	9330	9330	9330	9330	0
687	20241120	092300	44185700	9330	9300	9330	9300	1512
688	20241120	092200	30124070	9330	9330	9330	9330	329
689	20241120	092100	27054500	9330	9330	9330	9330	0
690	20241120	092000	27054500	9330	9330	9330	9330	0
691	20241120	091900	27054500	9330	9330	9330	9330	0
692	20241120	091800	27054500	9330	9330	9330	9330	0
693	20241120	091700	27054500	9330	9320	9330	9320	91
694	20241120	091600	26206370	9320	9320	9320	9270	1021
695	20241120	091500	16691150	9320	9320	9320	9320	0
696	20241120	091400	16691150	9320	9300	9320	9300	22
697	20241120	091300	16486530	9330	9320	9330	9320	300
698	20241120	091200	13688300	9330	9330	9330	9330	0
699	20241120	091100	13688300	9330	9320	9330	9320	948
700	20241120	091000	4852880	9330	9330	9330	9330	0
701	20241120	090900	4852880	9330	9330	9330	9330	0
702	20241120	090800	4852880	9330	9320	9330	9320	200
703	20241120	090700	2987690	9340	9340	9340	9340	0
704	20241120	090600	2987690	9340	9340	9340	9340	0
705	20241120	090500	2987690	9340	9300	9340	9300	215
706	20241120	090400	988150	9350	9350	9350	9350	0
707	20241120	090300	988150	9350	9350	9350	9350	0
708	20241120	090200	988150	9350	9350	9350	9350	0
709	20241120	090100	988150	9350	9350	9350	9350	0
710	20241120	090000	988150	9350	9320	9350	9310	106