KissMeData/078070/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194900	51525450	9750	9750	9750	9750	60
3	20241120	194800	51525450	9750	9750	9750	9750	0
4	20241120	194700	51525450	9750	9750	9750	9750	0
5	20241120	194600	51525450	9750	9750	9750	9750	0
6	20241120	194500	51525450	9750	9750	9750	9750	0
7	20241120	194400	51525450	9750	9750	9750	9750	0
8	20241120	194300	51525450	9750	9750	9750	9750	0
9	20241120	194200	51525450	9750	9750	9750	9750	0
10	20241120	194100	51525450	9750	9750	9750	9750	0
11	20241120	194000	51525450	9750	9750	9750	9750	0
12	20241120	193900	51525450	9750	9750	9750	9750	0
13	20241120	193800	51525450	9750	9750	9750	9750	0
14	20241120	193700	51525450	9750	9750	9750	9750	0
15	20241120	193600	51525450	9750	9750	9750	9750	0
16	20241120	193500	51525450	9750	9750	9750	9750	0
17	20241120	193400	51525450	9750	9750	9750	9750	0
18	20241120	193300	51525450	9750	9750	9750	9750	0
19	20241120	193200	51525450	9750	9750	9750	9750	0
20	20241120	193100	51525450	9750	9750	9750	9750	0
21	20241120	193000	51525450	9750	9750	9750	9750	0
22	20241120	192900	51525450	9750	9750	9750	9750	0
23	20241120	192800	51525450	9750	9750	9750	9750	0
24	20241120	192700	51525450	9750	9750	9750	9750	0
25	20241120	192600	51525450	9750	9750	9750	9750	0
26	20241120	192500	51525450	9750	9750	9750	9750	0
27	20241120	192400	51525450	9750	9750	9750	9750	0
28	20241120	192300	51525450	9750	9750	9750	9750	0
29	20241120	192200	51525450	9750	9750	9750	9750	0
30	20241120	192100	51525450	9750	9750	9750	9750	0
31	20241120	192000	51525450	9750	9750	9750	9750	0
32	20241120	191900	51525450	9750	9750	9750	9750	60
33	20241120	191800	51525450	9750	9750	9750	9750	0
34	20241120	191700	51525450	9750	9750	9750	9750	0
35	20241120	191600	51525450	9750	9750	9750	9750	0
36	20241120	191500	51525450	9750	9750	9750	9750	0
37	20241120	191400	51525450	9750	9750	9750	9750	0
38	20241120	191300	51525450	9750	9750	9750	9750	0
39	20241120	191200	51525450	9750	9750	9750	9750	0
40	20241120	191100	51525450	9750	9750	9750	9750	0
41	20241120	191000	51525450	9750	9750	9750	9750	0
42	20241120	190900	51525450	9750	9750	9750	9750	0
43	20241120	190800	51525450	9750	9750	9750	9750	0
44	20241120	190700	51525450	9750	9750	9750	9750	0
45	20241120	190600	51525450	9750	9750	9750	9750	0
46	20241120	190500	51525450	9750	9750	9750	9750	0
47	20241120	190400	51525450	9750	9750	9750	9750	0
48	20241120	190300	51525450	9750	9750	9750	9750	0
49	20241120	190200	51525450	9750	9750	9750	9750	0
50	20241120	190100	51525450	9750	9750	9750	9750	0
51	20241120	190000	51525450	9750	9750	9750	9750	0
52	20241120	185900	51525450	9750	9750	9750	9750	0
53	20241120	185800	51525450	9750	9750	9750	9750	0
54	20241120	185700	51525450	9750	9750	9750	9750	0
55	20241120	185600	51525450	9750	9750	9750	9750	0
56	20241120	185500	51525450	9750	9750	9750	9750	0
57	20241120	185400	51525450	9750	9750	9750	9750	0
58	20241120	185300	51525450	9750	9750	9750	9750	0
59	20241120	185200	51525450	9750	9750	9750	9750	0
60	20241120	185100	51525450	9750	9750	9750	9750	0
61	20241120	185000	51525450	9750	9750	9750	9750	0
62	20241120	184900	51525450	9750	9750	9750	9750	60
63	20241120	184800	51525450	9750	9750	9750	9750	0
64	20241120	184700	51525450	9750	9750	9750	9750	0
65	20241120	184600	51525450	9750	9750	9750	9750	0
66	20241120	184500	51525450	9750	9750	9750	9750	0
67	20241120	184400	51525450	9750	9750	9750	9750	0
68	20241120	184300	51525450	9750	9750	9750	9750	0
69	20241120	184200	51525450	9750	9750	9750	9750	0
70	20241120	184100	51525450	9750	9750	9750	9750	0
71	20241120	184000	51525450	9750	9750	9750	9750	0
72	20241120	183900	51525450	9750	9750	9750	9750	0
73	20241120	183800	51525450	9750	9750	9750	9750	0
74	20241120	183700	51525450	9750	9750	9750	9750	0
75	20241120	183600	51525450	9750	9750	9750	9750	0
76	20241120	183500	51525450	9750	9750	9750	9750	0
77	20241120	183400	51525450	9750	9750	9750	9750	0
78	20241120	183300	51525450	9750	9750	9750	9750	0
79	20241120	183200	51525450	9750	9750	9750	9750	0
80	20241120	183100	51525450	9750	9750	9750	9750	0
81	20241120	183000	51525450	9750	9750	9750	9750	0
82	20241120	182900	51525450	9750	9750	9750	9750	0
83	20241120	182800	51525450	9750	9750	9750	9750	0
84	20241120	182700	51525450	9750	9750	9750	9750	0
85	20241120	182600	51525450	9750	9750	9750	9750	0
86	20241120	182500	51525450	9750	9750	9750	9750	0
87	20241120	182400	51525450	9750	9750	9750	9750	0
88	20241120	182300	51525450	9750	9750	9750	9750	0
89	20241120	182200	51525450	9750	9750	9750	9750	0
90	20241120	182100	51525450	9750	9750	9750	9750	0
91	20241120	182000	51525450	9750	9750	9750	9750	0
92	20241120	181900	51525450	9750	9750	9750	9750	60
93	20241120	181800	51525450	9750	9750	9750	9750	0
94	20241120	181700	51525450	9750	9750	9750	9750	0
95	20241120	181600	51525450	9750	9750	9750	9750	0
96	20241120	181500	51525450	9750	9750	9750	9750	0
97	20241120	181400	51525450	9750	9750	9750	9750	0
98	20241120	181300	51525450	9750	9750	9750	9750	0
99	20241120	181200	51525450	9750	9750	9750	9750	0
100	20241120	181100	51525450	9750	9750	9750	9750	0
101	20241120	181000	51525450	9750	9750	9750	9750	0
102	20241120	180900	51525450	9750	9750	9750	9750	0
103	20241120	180800	51525450	9750	9750	9750	9750	0
104	20241120	180700	51525450	9750	9750	9750	9750	0
105	20241120	180600	51525450	9750	9750	9750	9750	0
106	20241120	180500	51525450	9750	9750	9750	9750	0
107	20241120	180400	51525450	9750	9750	9750	9750	0
108	20241120	180300	51525450	9750	9750	9750	9750	0
109	20241120	180200	51525450	9750	9750	9750	9750	0
110	20241120	180100	51525450	9750	9750	9750	9750	0
111	20241120	180000	51525450	9750	9750	9750	9750	0
112	20241120	175900	51525450	9750	9750	9750	9750	0
113	20241120	175800	51525450	9750	9750	9750	9750	0
114	20241120	175700	51525450	9750	9750	9750	9750	0
115	20241120	175600	51525450	9750	9750	9750	9750	0
116	20241120	175500	51525450	9750	9750	9750	9750	0
117	20241120	175400	51525450	9750	9750	9750	9750	0
118	20241120	175300	51525450	9750	9750	9750	9750	0
119	20241120	175200	51525450	9750	9750	9750	9750	0
120	20241120	175100	51525450	9750	9750	9750	9750	0
121	20241120	175000	51525450	9750	9750	9750	9750	0
122	20241120	174900	51525450	9750	9750	9750	9750	60
123	20241120	174800	51525450	9750	9750	9750	9750	0
124	20241120	174700	51525450	9750	9750	9750	9750	0
125	20241120	174600	51525450	9750	9750	9750	9750	0
126	20241120	174500	51525450	9750	9750	9750	9750	0
127	20241120	174400	51525450	9750	9750	9750	9750	0
128	20241120	174300	51525450	9750	9750	9750	9750	0
129	20241120	174200	51525450	9750	9750	9750	9750	0
130	20241120	174100	51525450	9750	9750	9750	9750	0
131	20241120	174000	51525450	9750	9750	9750	9750	0
132	20241120	173900	51525450	9750	9750	9750	9750	0
133	20241120	173800	51525450	9750	9750	9750	9750	0
134	20241120	173700	51525450	9750	9750	9750	9750	0
135	20241120	173600	51525450	9750	9750	9750	9750	0
136	20241120	173500	51525450	9750	9750	9750	9750	0
137	20241120	173400	51525450	9750	9750	9750	9750	0
138	20241120	173300	51525450	9750	9750	9750	9750	0
139	20241120	173200	51525450	9750	9750	9750	9750	0
140	20241120	173100	51525450	9750	9750	9750	9750	0
141	20241120	173000	51525450	9750	9750	9750	9750	0
142	20241120	172900	51525450	9750	9750	9750	9750	0
143	20241120	172800	51525450	9750	9750	9750	9750	0
144	20241120	172700	51525450	9750	9750	9750	9750	0
145	20241120	172600	51525450	9750	9750	9750	9750	0
146	20241120	172500	51525450	9750	9750	9750	9750	0
147	20241120	172400	51525450	9750	9750	9750	9750	0
148	20241120	172300	51525450	9750	9750	9750	9750	0
149	20241120	172200	51525450	9750	9750	9750	9750	0
150	20241120	172100	51525450	9750	9750	9750	9750	0
151	20241120	172000	51525450	9750	9750	9750	9750	0
152	20241120	171900	51525450	9750	9750	9750	9750	60
153	20241120	171800	51525450	9750	9750	9750	9750	0
154	20241120	171700	51525450	9750	9750	9750	9750	0
155	20241120	171600	51525450	9750	9750	9750	9750	0
156	20241120	171500	51525450	9750	9750	9750	9750	0
157	20241120	171400	51525450	9750	9750	9750	9750	0
158	20241120	171300	51525450	9750	9750	9750	9750	0
159	20241120	171200	51525450	9750	9750	9750	9750	0
160	20241120	171100	51525450	9750	9750	9750	9750	0
161	20241120	171000	51525450	9750	9750	9750	9750	0
162	20241120	170900	51525450	9750	9750	9750	9750	0
163	20241120	170800	51525450	9750	9750	9750	9750	0
164	20241120	170700	51525450	9750	9750	9750	9750	0
165	20241120	170600	51525450	9750	9750	9750	9750	0
166	20241120	170500	51525450	9750	9750	9750	9750	0
167	20241120	170400	51525450	9750	9750	9750	9750	0
168	20241120	170300	51525450	9750	9750	9750	9750	0
169	20241120	170200	51525450	9750	9750	9750	9750	0
170	20241120	170100	51525450	9750	9750	9750	9750	0
171	20241120	170000	51525450	9750	9750	9750	9750	0
172	20241120	165900	51525450	9750	9750	9750	9750	0
173	20241120	165800	51525450	9750	9750	9750	9750	0
174	20241120	165700	51525450	9750	9750	9750	9750	0
175	20241120	165600	51525450	9750	9750	9750	9750	0
176	20241120	165500	51525450	9750	9750	9750	9750	0
177	20241120	165400	51525450	9750	9750	9750	9750	0
178	20241120	165300	51525450	9750	9750	9750	9750	0
179	20241120	165200	51525450	9750	9750	9750	9750	0
180	20241120	165100	51525450	9750	9750	9750	9750	0
181	20241120	165000	51525450	9750	9750	9750	9750	0
182	20241120	164900	51525450	9750	9750	9750	9750	60
183	20241120	164800	51525450	9750	9750	9750	9750	0
184	20241120	164700	51525450	9750	9750	9750	9750	0
185	20241120	164600	51525450	9750	9750	9750	9750	0
186	20241120	164500	51525450	9750	9750	9750	9750	0
187	20241120	164400	51525450	9750	9750	9750	9750	0
188	20241120	164300	51525450	9750	9750	9750	9750	0
189	20241120	164200	51525450	9750	9750	9750	9750	0
190	20241120	164100	51525450	9750	9750	9750	9750	0
191	20241120	164000	51525450	9750	9750	9750	9750	0
192	20241120	163900	51525450	9750	9750	9750	9750	0
193	20241120	163800	51525450	9750	9750	9750	9750	0
194	20241120	163700	51525450	9750	9750	9750	9750	0
195	20241120	163600	51525450	9750	9750	9750	9750	0
196	20241120	163500	51525450	9750	9750	9750	9750	0
197	20241120	163400	51525450	9750	9750	9750	9750	0
198	20241120	163300	51525450	9750	9750	9750	9750	0
199	20241120	163200	51525450	9750	9750	9750	9750	0
200	20241120	163100	51525450	9750	9750	9750	9750	0
201	20241120	163000	51525450	9750	9750	9750	9750	0
202	20241120	162900	51525450	9750	9750	9750	9750	0
203	20241120	162800	51525450	9750	9750	9750	9750	0
204	20241120	162700	51525450	9750	9750	9750	9750	0
205	20241120	162600	51525450	9750	9750	9750	9750	0
206	20241120	162500	51525450	9750	9750	9750	9750	0
207	20241120	162400	51525450	9750	9750	9750	9750	0
208	20241120	162300	51525450	9750	9750	9750	9750	0
209	20241120	162200	51525450	9750	9750	9750	9750	0
210	20241120	162100	51525450	9750	9750	9750	9750	0
211	20241120	162000	51525450	9750	9750	9750	9750	0
212	20241120	161900	51525450	9750	9750	9750	9750	60
213	20241120	161800	51525450	9750	9750	9750	9750	0
214	20241120	161700	51525450	9750	9750	9750	9750	0
215	20241120	161600	51525450	9750	9750	9750	9750	0
216	20241120	161500	51525450	9750	9750	9750	9750	0
217	20241120	161400	51525450	9750	9750	9750	9750	0
218	20241120	161300	51525450	9750	9750	9750	9750	0
219	20241120	161200	51525450	9750	9750	9750	9750	0
220	20241120	161100	51525450	9750	9750	9750	9750	0
221	20241120	161000	51525450	9750	9750	9750	9750	0
222	20241120	160900	51525450	9750	9750	9750	9750	0
223	20241120	160800	51525450	9750	9750	9750	9750	0
224	20241120	160700	51525450	9750	9750	9750	9750	0
225	20241120	160600	51525450	9750	9750	9750	9750	0
226	20241120	160500	51525450	9750	9750	9750	9750	0
227	20241120	160400	51525450	9750	9750	9750	9750	0
228	20241120	160300	51525450	9750	9750	9750	9750	0
229	20241120	160200	51525450	9750	9750	9750	9750	0
230	20241120	160100	51525450	9750	9750	9750	9750	0
231	20241120	160000	51525450	9750	9750	9750	9750	0
232	20241120	155900	51525450	9750	9750	9750	9750	0
233	20241120	155800	51525450	9750	9750	9750	9750	0
234	20241120	155700	51525450	9750	9750	9750	9750	0
235	20241120	155600	51525450	9750	9750	9750	9750	0
236	20241120	155500	51525450	9750	9750	9750	9750	0
237	20241120	155400	51525450	9750	9750	9750	9750	0
238	20241120	155300	51525450	9750	9750	9750	9750	0
239	20241120	155200	51525450	9750	9750	9750	9750	0
240	20241120	155100	51525450	9750	9750	9750	9750	0
241	20241120	155000	51525450	9750	9750	9750	9750	0
242	20241120	154900	51525450	9750	9750	9750	9750	60
243	20241120	154800	51525450	9750	9750	9750	9750	0
244	20241120	154700	51525450	9750	9750	9750	9750	0
245	20241120	154600	51525450	9750	9750	9750	9750	0
246	20241120	154500	51525450	9750	9750	9750	9750	0
247	20241120	154400	51525450	9750	9750	9750	9750	0
248	20241120	154300	51525450	9750	9750	9750	9750	0
249	20241120	154200	51525450	9750	9750	9750	9750	0
250	20241120	154100	51525450	9750	9750	9750	9750	0
251	20241120	154000	51525450	9750	9750	9750	9750	0
252	20241120	153900	51525450	9750	9750	9750	9750	0
253	20241120	153800	51525450	9750	9750	9750	9750	0
254	20241120	153700	51525450	9750	9750	9750	9750	0
255	20241120	153600	51525450	9750	9750	9750	9750	0
256	20241120	153500	51525450	9750	9750	9750	9750	0
257	20241120	153400	51525450	9750	9750	9750	9750	0
258	20241120	153300	51525450	9750	9750	9750	9750	0
259	20241120	153200	51525450	9750	9750	9750	9750	0
260	20241120	153100	51525450	9750	9750	9750	9750	0
261	20241120	153000	51525450	9750	9750	9750	9750	60
262	20241120	152900	50940450	9750	9750	9750	9750	0
263	20241120	152800	50940450	9750	9750	9750	9750	0
264	20241120	152700	50940450	9750	9750	9750	9750	0
265	20241120	152600	50940450	9750	9750	9750	9750	0
266	20241120	152500	50940450	9750	9750	9750	9750	0
267	20241120	152400	50940450	9750	9750	9750	9750	0
268	20241120	152300	50940450	9750	9750	9750	9750	0
269	20241120	152200	50940450	9750	9750	9750	9750	0
270	20241120	152100	50940450	9750	9750	9750	9750	0
271	20241120	152000	50940450	9750	9750	9750	9750	0
272	20241120	151900	50940450	9750	9750	9750	9750	0
273	20241120	151800	50940450	9750	9740	9750	9740	105
274	20241120	151700	49917500	9740	9730	9740	9730	182
275	20241120	151600	48146330	9730	9730	9730	9730	53
276	20241120	151500	47630640	9700	9730	9730	9700	80
277	20241120	151400	46853110	9700	9700	9700	9700	0
278	20241120	151300	46853110	9700	9700	9700	9700	0
279	20241120	151200	46853110	9700	9700	9700	9700	0
280	20241120	151100	46853110	9700	9700	9700	9700	28
281	20241120	151000	46581510	9740	9740	9740	9740	0
282	20241120	150900	46581510	9740	9740	9740	9740	0
283	20241120	150800	46581510	9740	9740	9740	9740	0
284	20241120	150700	46581510	9740	9740	9740	9740	0
285	20241120	150600	46581510	9740	9740	9740	9740	0
286	20241120	150500	46581510	9740	9740	9740	9740	0
287	20241120	150400	46581510	9740	9740	9740	9740	0
288	20241120	150300	46581510	9740	9740	9740	9740	0
289	20241120	150200	46581510	9740	9740	9740	9740	50
290	20241120	150100	46094510	9710	9710	9710	9710	1
291	20241120	150000	46084800	9710	9700	9710	9700	2
292	20241120	145900	46065390	9740	9740	9740	9740	0
293	20241120	145800	46065390	9740	9740	9740	9740	0
294	20241120	145700	46065390	9740	9730	9740	9730	10
295	20241120	145600	45968000	9750	9750	9750	9750	0
296	20241120	145500	45968000	9750	9750	9750	9750	0
297	20241120	145400	45968000	9750	9750	9750	9750	0
298	20241120	145300	45968000	9750	9750	9750	9750	0
299	20241120	145200	45968000	9750	9740	9750	9740	100
300	20241120	145100	44993750	9740	9740	9740	9740	0
301	20241120	145000	44993750	9740	9740	9740	9740	46
302	20241120	144900	44545710	9740	9740	9740	9740	356
303	20241120	144800	41078270	9740	9740	9740	9740	50
304	20241120	144700	40591270	9740	9740	9740	9740	0
305	20241120	144600	40591270	9740	9740	9740	9740	0
306	20241120	144500	40591270	9740	9740	9740	9740	0
307	20241120	144400	40591270	9740	9740	9740	9740	0
308	20241120	144300	40591270	9740	9740	9740	9740	0
309	20241120	144200	40591270	9740	9740	9740	9740	0
310	20241120	144100	40591270	9740	9740	9740	9740	0
311	20241120	144000	40591270	9740	9740	9740	9740	0
312	20241120	143900	40591270	9740	9740	9740	9740	0
313	20241120	143800	40591270	9740	9740	9740	9740	0
314	20241120	143700	40591270	9740	9690	9740	9690	60
315	20241120	143600	40006920	9690	9690	9690	9690	0
316	20241120	143500	40006920	9690	9690	9690	9690	0
317	20241120	143400	40006920	9690	9690	9690	9690	0
318	20241120	143300	40006920	9690	9690	9690	9690	0
319	20241120	143200	40006920	9690	9690	9690	9690	0
320	20241120	143100	40006920	9690	9690	9690	9690	0
321	20241120	143000	40006920	9690	9690	9690	9690	26
322	20241120	142900	39754980	9700	9700	9700	9700	0
323	20241120	142800	39754980	9700	9700	9700	9700	0
324	20241120	142700	39754980	9700	9700	9700	9700	0
325	20241120	142600	39754980	9700	9700	9700	9700	215
326	20241120	142500	37669480	9700	9700	9700	9700	85
327	20241120	142400	36844980	9700	9700	9700	9700	10
328	20241120	142300	36747980	9750	9750	9750	9750	0
329	20241120	142200	36747980	9750	9750	9750	9750	0
330	20241120	142100	36747980	9750	9750	9750	9750	0
331	20241120	142000	36747980	9750	9750	9750	9750	0
332	20241120	141900	36747980	9750	9750	9750	9750	0
333	20241120	141800	36747980	9750	9750	9750	9750	0
334	20241120	141700	36747980	9750	9750	9750	9750	0
335	20241120	141600	36747980	9750	9750	9750	9750	0
336	20241120	141500	36747980	9750	9750	9750	9750	0
337	20241120	141400	36747980	9750	9740	9750	9740	222
338	20241120	141300	34585470	9740	9740	9740	9740	0
339	20241120	141200	34585470	9740	9740	9740	9740	0
340	20241120	141100	34585470	9740	9740	9740	9740	0
341	20241120	141000	34585470	9740	9740	9740	9740	0
342	20241120	140900	34585470	9740	9740	9740	9740	0
343	20241120	140800	34585470	9740	9740	9740	9740	0
344	20241120	140700	34585470	9740	9740	9740	9740	0
345	20241120	140600	34585470	9740	9740	9740	9740	0
346	20241120	140500	34585470	9740	9740	9740	9740	0
347	20241120	140400	34585470	9740	9740	9740	9740	0
348	20241120	140300	34585470	9740	9740	9740	9740	1
349	20241120	140200	34575730	9750	9750	9750	9750	0
350	20241120	140100	34575730	9750	9750	9750	9750	0
351	20241120	140000	34575730	9750	9750	9750	9750	0
352	20241120	135900	34575730	9750	9750	9750	9750	0
353	20241120	135800	34575730	9750	9750	9750	9750	0
354	20241120	135700	34575730	9750	9750	9750	9750	0
355	20241120	135600	34575730	9750	9750	9750	9750	0
356	20241120	135500	34575730	9750	9750	9750	9750	0
357	20241120	135400	34575730	9750	9740	9750	9740	222
358	20241120	135300	32413350	9740	9740	9740	9740	0
359	20241120	135200	32413350	9740	9740	9740	9740	0
360	20241120	135100	32413350	9740	9740	9740	9740	109
361	20241120	135000	31351690	9740	9730	9740	9730	408
362	20241120	134900	27381630	9730	9730	9730	9730	0
363	20241120	134800	27381630	9730	9730	9730	9730	0
364	20241120	134700	27381630	9730	9730	9730	9730	0
365	20241120	134600	27381630	9730	9730	9730	9730	2
366	20241120	134500	27362170	9730	9730	9730	9730	0
367	20241120	134400	27362170	9730	9730	9730	9730	0
368	20241120	134300	27362170	9730	9730	9730	9730	0
369	20241120	134200	27362170	9730	9730	9730	9730	0
370	20241120	134100	27362170	9730	9730	9730	9730	142
371	20241120	134000	25980510	9690	9690	9690	9690	0
372	20241120	133900	25980510	9690	9690	9690	9690	47
373	20241120	133800	25525080	9750	9750	9750	9750	0
374	20241120	133700	25525080	9750	9750	9750	9750	0
375	20241120	133600	25525080	9750	9750	9750	9750	0
376	20241120	133500	25525080	9750	9750	9750	9750	0
377	20241120	133400	25525080	9750	9750	9750	9750	0
378	20241120	133300	25525080	9750	9750	9750	9750	0
379	20241120	133200	25525080	9750	9750	9750	9750	0
380	20241120	133100	25525080	9750	9740	9750	9740	19
381	20241120	133000	25339880	9700	9700	9700	9700	0
382	20241120	132900	25339880	9700	9700	9700	9700	0
383	20241120	132800	25339880	9700	9700	9700	9700	0
384	20241120	132700	25339880	9700	9700	9700	9700	0
385	20241120	132600	25339880	9700	9700	9700	9700	0
386	20241120	132500	25339880	9700	9700	9700	9700	0
387	20241120	132400	25339880	9700	9700	9700	9700	0
388	20241120	132300	25339880	9700	9700	9700	9700	100
389	20241120	132200	24369880	9750	9750	9750	9750	0
390	20241120	132100	24369880	9750	9750	9750	9750	0
391	20241120	132000	24369880	9750	9750	9750	9750	0
392	20241120	131900	24369880	9750	9750	9750	9750	0
393	20241120	131800	24369880	9750	9740	9750	9740	10
394	20241120	131700	24272430	9750	9750	9750	9750	0
395	20241120	131600	24272430	9750	9750	9750	9750	0
396	20241120	131500	24272430	9750	9750	9750	9750	0
397	20241120	131400	24272430	9750	9750	9750	9750	0
398	20241120	131300	24272430	9750	9750	9750	9750	0
399	20241120	131200	24272430	9750	9750	9750	9750	0
400	20241120	131100	24272430	9750	9750	9750	9750	0
401	20241120	131000	24272430	9750	9750	9750	9750	0
402	20241120	130900	24272430	9750	9750	9750	9750	0
403	20241120	130800	24272430	9750	9750	9750	9750	0
404	20241120	130700	24272430	9750	9750	9750	9750	0
405	20241120	130600	24272430	9750	9750	9750	9750	0
406	20241120	130500	24272430	9750	9750	9750	9750	0
407	20241120	130400	24272430	9750	9750	9750	9750	0
408	20241120	130300	24272430	9750	9750	9750	9750	0
409	20241120	130200	24272430	9750	9750	9750	9750	0
410	20241120	130100	24272430	9750	9750	9750	9750	0
411	20241120	130000	24272430	9750	9750	9750	9750	0
412	20241120	125900	24272430	9750	9750	9750	9750	5
413	20241120	125800	24223680	9700	9700	9700	9700	0
414	20241120	125700	24223680	9700	9700	9700	9700	0
415	20241120	125600	24223680	9700	9700	9700	9700	40
416	20241120	125500	23835680	9750	9750	9750	9750	0
417	20241120	125400	23835680	9750	9750	9750	9750	0
418	20241120	125300	23835680	9750	9750	9750	9750	0
419	20241120	125200	23835680	9750	9750	9750	9750	1
420	20241120	125100	23825930	9750	9750	9750	9750	0
421	20241120	125000	23825930	9750	9750	9750	9750	0
422	20241120	124900	23825930	9750	9750	9750	9750	0
423	20241120	124800	23825930	9750	9750	9750	9750	0
424	20241120	124700	23825930	9750	9750	9750	9750	0
425	20241120	124600	23825930	9750	9750	9750	9750	0
426	20241120	124500	23825930	9750	9750	9750	9750	0
427	20241120	124400	23825930	9750	9750	9750	9750	0
428	20241120	124300	23825930	9750	9750	9750	9750	0
429	20241120	124200	23825930	9750	9750	9750	9750	0
430	20241120	124100	23825930	9750	9750	9750	9750	0
431	20241120	124000	23825930	9750	9750	9750	9750	1
432	20241120	123900	23816180	9700	9700	9700	9700	10
433	20241120	123800	23719180	9750	9750	9750	9750	0
434	20241120	123700	23719180	9750	9750	9750	9750	0
435	20241120	123600	23719180	9750	9750	9750	9750	0
436	20241120	123500	23719180	9750	9750	9750	9750	0
437	20241120	123400	23719180	9750	9750	9750	9750	0
438	20241120	123300	23719180	9750	9750	9750	9750	0
439	20241120	123200	23719180	9750	9750	9750	9750	0
440	20241120	123100	23719180	9750	9750	9750	9750	0
441	20241120	123000	23719180	9750	9740	9750	9740	100
442	20241120	122900	22745110	9740	9740	9740	9740	0
443	20241120	122800	22745110	9740	9740	9740	9740	0
444	20241120	122700	22745110	9740	9740	9740	9740	1
445	20241120	122600	22735370	9710	9710	9710	9710	0
446	20241120	122500	22735370	9710	9710	9710	9710	0
447	20241120	122400	22735370	9710	9710	9710	9710	0
448	20241120	122300	22735370	9710	9710	9710	9710	0
449	20241120	122200	22735370	9710	9710	9710	9710	0
450	20241120	122100	22735370	9710	9710	9710	9710	0
451	20241120	122000	22735370	9710	9710	9710	9710	0
452	20241120	121900	22735370	9710	9710	9710	9710	0
453	20241120	121800	22735370	9710	9710	9710	9710	0
454	20241120	121700	22735370	9710	9720	9720	9710	19
455	20241120	121600	22550810	9740	9740	9740	9740	1
456	20241120	121500	22541070	9730	9730	9730	9730	0
457	20241120	121400	22541070	9730	9730	9730	9730	1
458	20241120	121300	22531340	9750	9750	9750	9750	0
459	20241120	121200	22531340	9750	9750	9750	9750	0
460	20241120	121100	22531340	9750	9750	9750	9750	0
461	20241120	121000	22531340	9750	9750	9750	9750	0
462	20241120	120900	22531340	9750	9750	9750	9750	0
463	20241120	120800	22531340	9750	9750	9750	9750	0
464	20241120	120700	22531340	9750	9750	9750	9750	0
465	20241120	120600	22531340	9750	9750	9750	9750	0
466	20241120	120500	22531340	9750	9750	9750	9750	0
467	20241120	120400	22531340	9750	9750	9750	9750	0
468	20241120	120300	22531340	9750	9750	9750	9750	0
469	20241120	120200	22531340	9750	9740	9750	9740	71
470	20241120	120100	21839470	9700	9700	9700	9700	0
471	20241120	120000	21839470	9700	9700	9700	9700	0
472	20241120	115900	21839470	9700	9700	9700	9700	0
473	20241120	115800	21839470	9700	9700	9700	9700	2
474	20241120	115700	21820070	9700	9700	9700	9700	0
475	20241120	115600	21820070	9700	9700	9700	9700	0
476	20241120	115500	21820070	9700	9700	9700	9700	0
477	20241120	115400	21820070	9700	9700	9700	9700	0
478	20241120	115300	21820070	9700	9700	9700	9700	0
479	20241120	115200	21820070	9700	9700	9700	9700	0
480	20241120	115100	21820070	9700	9700	9700	9700	0
481	20241120	115000	21820070	9700	9700	9700	9700	20
482	20241120	114900	21626070	9700	9700	9700	9700	0
483	20241120	114800	21626070	9700	9700	9700	9700	50
484	20241120	114700	21141070	9710	9710	9710	9710	0
485	20241120	114600	21141070	9710	9710	9710	9710	0
486	20241120	114500	21141070	9710	9710	9710	9710	5
487	20241120	114400	21092520	9710	9710	9710	9710	0
488	20241120	114300	21092520	9710	9710	9710	9710	0
489	20241120	114200	21092520	9710	9710	9710	9710	0
490	20241120	114100	21092520	9710	9710	9710	9710	0
491	20241120	114000	21092520	9710	9710	9710	9710	0
492	20241120	113900	21092520	9710	9710	9710	9710	0
493	20241120	113800	21092520	9710	9710	9710	9710	44
494	20241120	113700	20665280	9710	9710	9710	9710	0
495	20241120	113600	20665280	9710	9710	9710	9710	1
496	20241120	113500	20655570	9770	9770	9770	9770	0
497	20241120	113400	20655570	9770	9770	9770	9770	0
498	20241120	113300	20655570	9770	9770	9770	9770	0
499	20241120	113200	20655570	9770	9770	9770	9770	0
500	20241120	113100	20655570	9770	9770	9770	9770	0
501	20241120	113000	20655570	9770	9770	9770	9770	0
502	20241120	112900	20655570	9770	9770	9770	9770	0
503	20241120	112800	20655570	9770	9770	9770	9770	0
504	20241120	112700	20655570	9770	9770	9770	9770	0
505	20241120	112600	20655570	9770	9770	9770	9770	0
506	20241120	112500	20655570	9770	9770	9770	9770	0
507	20241120	112400	20655570	9770	9770	9770	9770	0
508	20241120	112300	20655570	9770	9770	9770	9770	0
509	20241120	112200	20655570	9770	9770	9770	9770	0
510	20241120	112100	20655570	9770	9770	9770	9770	0
511	20241120	112000	20655570	9770	9770	9770	9770	0
512	20241120	111900	20655570	9770	9770	9770	9770	0
513	20241120	111800	20655570	9770	9760	9770	9760	5
514	20241120	111700	20606760	9700	9700	9700	9700	0
515	20241120	111600	20606760	9700	9700	9700	9700	0
516	20241120	111500	20606760	9700	9720	9720	9700	101
517	20241120	111400	19626210	9720	9720	9720	9720	0
518	20241120	111300	19626210	9720	9720	9720	9720	56
519	20241120	111200	19081890	9790	9790	9790	9790	0
520	20241120	111100	19081890	9790	9790	9790	9790	0
521	20241120	111000	19081890	9790	9790	9790	9790	0
522	20241120	110900	19081890	9790	9790	9790	9790	0
523	20241120	110800	19081890	9790	9780	9790	9780	12
524	20241120	110700	18964460	9710	9710	9710	9710	114
525	20241120	110600	17857520	9720	9720	9720	9720	7
526	20241120	110500	17789480	9790	9790	9790	9790	0
527	20241120	110400	17789480	9790	9790	9790	9790	0
528	20241120	110300	17789480	9790	9790	9790	9790	0
529	20241120	110200	17789480	9790	9780	9790	9780	100
530	20241120	110100	16811420	9710	9710	9710	9710	0
531	20241120	110000	16811420	9710	9710	9710	9710	0
532	20241120	105900	16811420	9710	9710	9710	9710	6
533	20241120	105800	16753160	9780	9780	9780	9780	0
534	20241120	105700	16753160	9780	9780	9780	9780	0
535	20241120	105600	16753160	9780	9780	9780	9780	0
536	20241120	105500	16753160	9780	9780	9780	9780	0
537	20241120	105400	16753160	9780	9780	9780	9780	0
538	20241120	105300	16753160	9780	9780	9780	9780	0
539	20241120	105200	16753160	9780	9780	9780	9780	0
540	20241120	105100	16753160	9780	9780	9780	9780	0
541	20241120	105000	16753160	9780	9780	9780	9780	0
542	20241120	104900	16753160	9780	9770	9780	9770	35
543	20241120	104800	16411090	9710	9710	9710	9710	0
544	20241120	104700	16411090	9710	9710	9710	9710	0
545	20241120	104600	16411090	9710	9710	9710	9710	0
546	20241120	104500	16411090	9710	9710	9710	9710	0
547	20241120	104400	16411090	9710	9710	9710	9710	19
548	20241120	104300	16226600	9780	9780	9780	9780	0
549	20241120	104200	16226600	9780	9750	9780	9750	100
550	20241120	104100	15250740	9720	9740	9740	9720	236
551	20241120	104000	12952130	9740	9730	9740	9730	134
552	20241120	103900	11647870	9740	9740	9740	9740	0
553	20241120	103800	11647870	9740	9740	9740	9740	0
554	20241120	103700	11647870	9740	9650	9740	9650	113
555	20241120	103600	10549270	9730	9730	9730	9660	14
556	20241120	103500	10413650	9660	9660	9660	9660	0
557	20241120	103400	10413650	9660	9660	9660	9660	0
558	20241120	103300	10413650	9660	9670	9670	9660	97
559	20241120	103200	9476580	9740	9730	9740	9730	100
560	20241120	103100	8503300	9730	9730	9730	9730	0
561	20241120	103000	8503300	9730	9730	9730	9730	0
562	20241120	102900	8503300	9730	9730	9730	9730	0
563	20241120	102800	8503300	9730	9730	9730	9730	0
564	20241120	102700	8503300	9730	9730	9730	9730	0
565	20241120	102600	8503300	9730	9700	9730	9700	210
566	20241120	102500	6463620	9730	9730	9730	9730	0
567	20241120	102400	6463620	9730	9730	9730	9730	0
568	20241120	102300	6463620	9730	9730	9730	9730	0
569	20241120	102200	6463620	9730	9730	9730	9730	0
570	20241120	102100	6463620	9730	9730	9730	9730	0
571	20241120	102000	6463620	9730	9730	9730	9730	0
572	20241120	101900	6463620	9730	9730	9730	9730	0
573	20241120	101800	6463620	9730	9730	9730	9730	0
574	20241120	101700	6463620	9730	9730	9730	9730	0
575	20241120	101600	6463620	9730	9730	9730	9730	0
576	20241120	101500	6463620	9730	9730	9730	9730	0
577	20241120	101400	6463620	9730	9730	9730	9730	0
578	20241120	101300	6463620	9730	9730	9730	9730	0
579	20241120	101200	6463620	9730	9730	9730	9730	0
580	20241120	101100	6463620	9730	9730	9730	9730	0
581	20241120	101000	6463620	9730	9730	9730	9730	0
582	20241120	100900	6463620	9730	9730	9730	9730	1
583	20241120	100800	6453890	9620	9620	9620	9620	0
584	20241120	100700	6453890	9620	9630	9630	9620	60
585	20241120	100600	5876100	9630	9680	9730	9630	133
586	20241120	100500	4591800	9690	9690	9690	9690	1
587	20241120	100400	4582110	9740	9740	9740	9740	0
588	20241120	100300	4582110	9740	9740	9740	9740	1
589	20241120	100200	4572370	9740	9740	9740	9740	0
590	20241120	100100	4572370	9740	9740	9740	9740	0
591	20241120	100000	4572370	9740	9740	9740	9740	0
592	20241120	095900	4572370	9740	9740	9740	9740	0
593	20241120	095800	4572370	9740	9740	9740	9740	0
594	20241120	095700	4572370	9740	9740	9740	9740	0
595	20241120	095600	4572370	9740	9740	9740	9740	1
596	20241120	095500	4562630	9740	9740	9740	9740	0
597	20241120	095400	4562630	9740	9740	9740	9740	0
598	20241120	095300	4562630	9740	9740	9740	9740	51
599	20241120	095200	4065890	9740	9740	9740	9740	0
600	20241120	095100	4065890	9740	9740	9740	9740	1
601	20241120	095000	4056150	9730	9730	9730	9730	0
602	20241120	094900	4056150	9730	9730	9730	9730	0
603	20241120	094800	4056150	9730	9730	9730	9730	1
604	20241120	094700	4046420	9710	9710	9710	9710	30
605	20241120	094600	3755120	9750	9750	9750	9750	0
606	20241120	094500	3755120	9750	9750	9750	9750	0
607	20241120	094400	3755120	9750	9750	9750	9750	0
608	20241120	094300	3755120	9750	9750	9750	9750	1
609	20241120	094200	3745370	9750	9750	9750	9750	62
610	20241120	094100	3140870	9740	9740	9740	9740	0
611	20241120	094000	3140870	9740	9740	9740	9740	0
612	20241120	093900	3140870	9740	9740	9740	9740	5
613	20241120	093800	3092170	9700	9700	9700	9700	0
614	20241120	093700	3092170	9700	9700	9700	9700	9
615	20241120	093600	3004870	9700	9700	9700	9700	2
616	20241120	093500	2985470	9730	9730	9730	9730	0
617	20241120	093400	2985470	9730	9730	9730	9730	0
618	20241120	093300	2985470	9730	9730	9730	9730	7
619	20241120	093200	2917360	9750	9750	9750	9750	0
620	20241120	093100	2917360	9750	9750	9750	9750	3
621	20241120	093000	2888110	9750	9750	9750	9750	0
622	20241120	092900	2888110	9750	9750	9750	9750	1
623	20241120	092800	2878360	9750	9750	9750	9750	0
624	20241120	092700	2878360	9750	9750	9750	9750	12
625	20241120	092600	2761360	9710	9710	9710	9710	5
626	20241120	092500	2712810	9750	9750	9750	9750	0
627	20241120	092400	2712810	9750	9750	9750	9750	0
628	20241120	092300	2712810	9750	9750	9750	9750	0
629	20241120	092200	2712810	9750	9750	9750	9750	0
630	20241120	092100	2712810	9750	9750	9750	9750	0
631	20241120	092000	2712810	9750	9750	9750	9750	0
632	20241120	091900	2712810	9750	9750	9750	9750	3
633	20241120	091800	2683560	9760	9760	9760	9760	0
634	20241120	091700	2683560	9760	9760	9760	9760	0
635	20241120	091600	2683560	9760	9760	9760	9760	0
636	20241120	091500	2683560	9760	9760	9760	9760	0
637	20241120	091400	2683560	9760	9760	9760	9760	1
638	20241120	091300	2673800	9750	9750	9750	9750	0
639	20241120	091200	2673800	9750	9750	9750	9750	0
640	20241120	091100	2673800	9750	9750	9750	9750	0
641	20241120	091000	2673800	9750	9750	9750	9750	1
642	20241120	090900	2664050	9700	9700	9700	9700	0
643	20241120	090800	2664050	9700	9700	9700	9700	0
644	20241120	090700	2664050	9700	9700	9700	9700	0
645	20241120	090600	2664050	9700	9700	9700	9700	0
646	20241120	090500	2664050	9700	9700	9700	9700	100
647	20241120	090400	1694050	9700	9700	9700	9700	20
648	20241120	090300	1500050	9700	9720	9720	9700	62
649	20241120	090200	898550	9750	9750	9750	9750	42
650	20241120	090100	489050	9750	9780	9780	9750	25
651	20241120	090000	245000	9800	9800	9800	9800	25