KissMeData/089590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195700	503955990	9120	9120	9120	9120	1371
3	20241120	195600	503955990	9120	9120	9120	9120	0
4	20241120	195500	503955990	9120	9120	9120	9120	0
5	20241120	195400	503955990	9120	9120	9120	9120	0
6	20241120	195300	503955990	9120	9120	9120	9120	0
7	20241120	195200	503955990	9120	9120	9120	9120	0
8	20241120	195100	503955990	9120	9120	9120	9120	0
9	20241120	195000	503955990	9120	9120	9120	9120	0
10	20241120	194900	503955990	9120	9120	9120	9120	0
11	20241120	194800	503955990	9120	9120	9120	9120	0
12	20241120	194700	503955990	9120	9120	9120	9120	0
13	20241120	194600	503955990	9120	9120	9120	9120	0
14	20241120	194500	503955990	9120	9120	9120	9120	0
15	20241120	194400	503955990	9120	9120	9120	9120	0
16	20241120	194300	503955990	9120	9120	9120	9120	0
17	20241120	194200	503955990	9120	9120	9120	9120	0
18	20241120	194100	503955990	9120	9120	9120	9120	0
19	20241120	194000	503955990	9120	9120	9120	9120	0
20	20241120	193900	503955990	9120	9120	9120	9120	0
21	20241120	193800	503955990	9120	9120	9120	9120	0
22	20241120	193700	503955990	9120	9120	9120	9120	0
23	20241120	193600	503955990	9120	9120	9120	9120	0
24	20241120	193500	503955990	9120	9120	9120	9120	0
25	20241120	193400	503955990	9120	9120	9120	9120	0
26	20241120	193300	503955990	9120	9120	9120	9120	0
27	20241120	193200	503955990	9120	9120	9120	9120	0
28	20241120	193100	503955990	9120	9120	9120	9120	0
29	20241120	193000	503955990	9120	9120	9120	9120	0
30	20241120	192900	503955990	9120	9120	9120	9120	0
31	20241120	192800	503955990	9120	9120	9120	9120	0
32	20241120	192700	503955990	9120	9120	9120	9120	1371
33	20241120	192600	503955990	9120	9120	9120	9120	0
34	20241120	192500	503955990	9120	9120	9120	9120	0
35	20241120	192400	503955990	9120	9120	9120	9120	0
36	20241120	192300	503955990	9120	9120	9120	9120	0
37	20241120	192200	503955990	9120	9120	9120	9120	0
38	20241120	192100	503955990	9120	9120	9120	9120	0
39	20241120	192000	503955990	9120	9120	9120	9120	0
40	20241120	191900	503955990	9120	9120	9120	9120	0
41	20241120	191800	503955990	9120	9120	9120	9120	0
42	20241120	191700	503955990	9120	9120	9120	9120	0
43	20241120	191600	503955990	9120	9120	9120	9120	0
44	20241120	191500	503955990	9120	9120	9120	9120	0
45	20241120	191400	503955990	9120	9120	9120	9120	0
46	20241120	191300	503955990	9120	9120	9120	9120	0
47	20241120	191200	503955990	9120	9120	9120	9120	0
48	20241120	191100	503955990	9120	9120	9120	9120	0
49	20241120	191000	503955990	9120	9120	9120	9120	0
50	20241120	190900	503955990	9120	9120	9120	9120	0
51	20241120	190800	503955990	9120	9120	9120	9120	0
52	20241120	190700	503955990	9120	9120	9120	9120	0
53	20241120	190600	503955990	9120	9120	9120	9120	0
54	20241120	190500	503955990	9120	9120	9120	9120	0
55	20241120	190400	503955990	9120	9120	9120	9120	0
56	20241120	190300	503955990	9120	9120	9120	9120	0
57	20241120	190200	503955990	9120	9120	9120	9120	0
58	20241120	190100	503955990	9120	9120	9120	9120	0
59	20241120	190000	503955990	9120	9120	9120	9120	0
60	20241120	185900	503955990	9120	9120	9120	9120	0
61	20241120	185800	503955990	9120	9120	9120	9120	0
62	20241120	185700	503955990	9120	9120	9120	9120	1371
63	20241120	185600	503955990	9120	9120	9120	9120	0
64	20241120	185500	503955990	9120	9120	9120	9120	0
65	20241120	185400	503955990	9120	9120	9120	9120	0
66	20241120	185300	503955990	9120	9120	9120	9120	0
67	20241120	185200	503955990	9120	9120	9120	9120	0
68	20241120	185100	503955990	9120	9120	9120	9120	0
69	20241120	185000	503955990	9120	9120	9120	9120	0
70	20241120	184900	503955990	9120	9120	9120	9120	0
71	20241120	184800	503955990	9120	9120	9120	9120	0
72	20241120	184700	503955990	9120	9120	9120	9120	0
73	20241120	184600	503955990	9120	9120	9120	9120	0
74	20241120	184500	503955990	9120	9120	9120	9120	0
75	20241120	184400	503955990	9120	9120	9120	9120	0
76	20241120	184300	503955990	9120	9120	9120	9120	0
77	20241120	184200	503955990	9120	9120	9120	9120	0
78	20241120	184100	503955990	9120	9120	9120	9120	0
79	20241120	184000	503955990	9120	9120	9120	9120	0
80	20241120	183900	503955990	9120	9120	9120	9120	0
81	20241120	183800	503955990	9120	9120	9120	9120	0
82	20241120	183700	503955990	9120	9120	9120	9120	0
83	20241120	183600	503955990	9120	9120	9120	9120	0
84	20241120	183500	503955990	9120	9120	9120	9120	0
85	20241120	183400	503955990	9120	9120	9120	9120	0
86	20241120	183300	503955990	9120	9120	9120	9120	0
87	20241120	183200	503955990	9120	9120	9120	9120	0
88	20241120	183100	503955990	9120	9120	9120	9120	0
89	20241120	183000	503955990	9120	9120	9120	9120	0
90	20241120	182900	503955990	9120	9120	9120	9120	0
91	20241120	182800	503955990	9120	9120	9120	9120	0
92	20241120	182700	503955990	9120	9120	9120	9120	1371
93	20241120	182600	503955990	9120	9120	9120	9120	0
94	20241120	182500	503955990	9120	9120	9120	9120	0
95	20241120	182400	503955990	9120	9120	9120	9120	0
96	20241120	182300	503955990	9120	9120	9120	9120	0
97	20241120	182200	503955990	9120	9120	9120	9120	0
98	20241120	182100	503955990	9120	9120	9120	9120	0
99	20241120	182000	503955990	9120	9120	9120	9120	0
100	20241120	181900	503955990	9120	9120	9120	9120	0
101	20241120	181800	503955990	9120	9120	9120	9120	0
102	20241120	181700	503955990	9120	9120	9120	9120	0
103	20241120	181600	503955990	9120	9120	9120	9120	0
104	20241120	181500	503955990	9120	9120	9120	9120	0
105	20241120	181400	503955990	9120	9120	9120	9120	0
106	20241120	181300	503955990	9120	9120	9120	9120	0
107	20241120	181200	503955990	9120	9120	9120	9120	0
108	20241120	181100	503955990	9120	9120	9120	9120	0
109	20241120	181000	503955990	9120	9120	9120	9120	0
110	20241120	180900	503955990	9120	9120	9120	9120	0
111	20241120	180800	503955990	9120	9120	9120	9120	0
112	20241120	180700	503955990	9120	9120	9120	9120	0
113	20241120	180600	503955990	9120	9120	9120	9120	0
114	20241120	180500	503955990	9120	9120	9120	9120	0
115	20241120	180400	503955990	9120	9120	9120	9120	0
116	20241120	180300	503955990	9120	9120	9120	9120	0
117	20241120	180200	503955990	9120	9120	9120	9120	0
118	20241120	180100	503955990	9120	9120	9120	9120	0
119	20241120	180000	503955990	9120	9120	9120	9120	0
120	20241120	175900	503955990	9120	9120	9120	9120	0
121	20241120	175800	503955990	9120	9120	9120	9120	0
122	20241120	175700	503955990	9120	9120	9120	9120	1371
123	20241120	175600	503955990	9120	9120	9120	9120	0
124	20241120	175500	503955990	9120	9120	9120	9120	0
125	20241120	175400	503955990	9120	9120	9120	9120	0
126	20241120	175300	503955990	9120	9120	9120	9120	0
127	20241120	175200	503955990	9120	9120	9120	9120	0
128	20241120	175100	503955990	9120	9120	9120	9120	0
129	20241120	175000	503955990	9120	9120	9120	9120	0
130	20241120	174900	503955990	9120	9120	9120	9120	0
131	20241120	174800	503955990	9120	9120	9120	9120	0
132	20241120	174700	503955990	9120	9120	9120	9120	0
133	20241120	174600	503955990	9120	9120	9120	9120	0
134	20241120	174500	503955990	9120	9120	9120	9120	0
135	20241120	174400	503955990	9120	9120	9120	9120	0
136	20241120	174300	503955990	9120	9120	9120	9120	0
137	20241120	174200	503955990	9120	9120	9120	9120	0
138	20241120	174100	503955990	9120	9120	9120	9120	0
139	20241120	174000	503955990	9120	9120	9120	9120	0
140	20241120	173900	503955990	9120	9120	9120	9120	0
141	20241120	173800	503955990	9120	9120	9120	9120	0
142	20241120	173700	503955990	9120	9120	9120	9120	0
143	20241120	173600	503955990	9120	9120	9120	9120	0
144	20241120	173500	503955990	9120	9120	9120	9120	0
145	20241120	173400	503955990	9120	9120	9120	9120	0
146	20241120	173300	503955990	9120	9120	9120	9120	0
147	20241120	173200	503955990	9120	9120	9120	9120	0
148	20241120	173100	503955990	9120	9120	9120	9120	0
149	20241120	173000	503955990	9120	9120	9120	9120	0
150	20241120	172900	503955990	9120	9120	9120	9120	0
151	20241120	172800	503955990	9120	9120	9120	9120	0
152	20241120	172700	503955990	9120	9120	9120	9120	1371
153	20241120	172600	503955990	9120	9120	9120	9120	0
154	20241120	172500	503955990	9120	9120	9120	9120	0
155	20241120	172400	503955990	9120	9120	9120	9120	0
156	20241120	172300	503955990	9120	9120	9120	9120	0
157	20241120	172200	503955990	9120	9120	9120	9120	0
158	20241120	172100	503955990	9120	9120	9120	9120	0
159	20241120	172000	503955990	9120	9120	9120	9120	0
160	20241120	171900	503955990	9120	9120	9120	9120	0
161	20241120	171800	503955990	9120	9120	9120	9120	0
162	20241120	171700	503955990	9120	9120	9120	9120	0
163	20241120	171600	503955990	9120	9120	9120	9120	0
164	20241120	171500	503955990	9120	9120	9120	9120	0
165	20241120	171400	503955990	9120	9120	9120	9120	0
166	20241120	171300	503955990	9120	9120	9120	9120	0
167	20241120	171200	503955990	9120	9120	9120	9120	0
168	20241120	171100	503955990	9120	9120	9120	9120	0
169	20241120	171000	503955990	9120	9120	9120	9120	0
170	20241120	170900	503955990	9120	9120	9120	9120	0
171	20241120	170800	503955990	9120	9120	9120	9120	0
172	20241120	170700	503955990	9120	9120	9120	9120	0
173	20241120	170600	503955990	9120	9120	9120	9120	0
174	20241120	170500	503955990	9120	9120	9120	9120	0
175	20241120	170400	503955990	9120	9120	9120	9120	0
176	20241120	170300	503955990	9120	9120	9120	9120	0
177	20241120	170200	503955990	9120	9120	9120	9120	0
178	20241120	170100	503955990	9120	9120	9120	9120	0
179	20241120	170000	503955990	9120	9120	9120	9120	0
180	20241120	165900	503955990	9120	9120	9120	9120	0
181	20241120	165800	503955990	9120	9120	9120	9120	0
182	20241120	165700	503955990	9120	9120	9120	9120	1371
183	20241120	165600	503955990	9120	9120	9120	9120	0
184	20241120	165500	503955990	9120	9120	9120	9120	0
185	20241120	165400	503955990	9120	9120	9120	9120	0
186	20241120	165300	503955990	9120	9120	9120	9120	0
187	20241120	165200	503955990	9120	9120	9120	9120	0
188	20241120	165100	503955990	9120	9120	9120	9120	0
189	20241120	165000	503955990	9120	9120	9120	9120	0
190	20241120	164900	503955990	9120	9120	9120	9120	0
191	20241120	164800	503955990	9120	9120	9120	9120	0
192	20241120	164700	503955990	9120	9120	9120	9120	0
193	20241120	164600	503955990	9120	9120	9120	9120	0
194	20241120	164500	503955990	9120	9120	9120	9120	0
195	20241120	164400	503955990	9120	9120	9120	9120	0
196	20241120	164300	503955990	9120	9120	9120	9120	0
197	20241120	164200	503955990	9120	9120	9120	9120	0
198	20241120	164100	503955990	9120	9120	9120	9120	0
199	20241120	164000	503955990	9120	9120	9120	9120	0
200	20241120	163900	503955990	9120	9120	9120	9120	0
201	20241120	163800	503955990	9120	9120	9120	9120	0
202	20241120	163700	503955990	9120	9120	9120	9120	0
203	20241120	163600	503955990	9120	9120	9120	9120	0
204	20241120	163500	503955990	9120	9120	9120	9120	0
205	20241120	163400	503955990	9120	9120	9120	9120	0
206	20241120	163300	503955990	9120	9120	9120	9120	0
207	20241120	163200	503955990	9120	9120	9120	9120	0
208	20241120	163100	503955990	9120	9120	9120	9120	0
209	20241120	163000	503955990	9120	9120	9120	9120	0
210	20241120	162900	503955990	9120	9120	9120	9120	0
211	20241120	162800	503955990	9120	9120	9120	9120	0
212	20241120	162700	503955990	9120	9120	9120	9120	1371
213	20241120	162600	503955990	9120	9120	9120	9120	0
214	20241120	162500	503955990	9120	9120	9120	9120	0
215	20241120	162400	503955990	9120	9120	9120	9120	0
216	20241120	162300	503955990	9120	9120	9120	9120	0
217	20241120	162200	503955990	9120	9120	9120	9120	0
218	20241120	162100	503955990	9120	9120	9120	9120	0
219	20241120	162000	503955990	9120	9120	9120	9120	0
220	20241120	161900	503955990	9120	9120	9120	9120	0
221	20241120	161800	503955990	9120	9120	9120	9120	0
222	20241120	161700	503955990	9120	9120	9120	9120	0
223	20241120	161600	503955990	9120	9120	9120	9120	0
224	20241120	161500	503955990	9120	9120	9120	9120	0
225	20241120	161400	503955990	9120	9120	9120	9120	0
226	20241120	161300	503955990	9120	9120	9120	9120	0
227	20241120	161200	503955990	9120	9120	9120	9120	0
228	20241120	161100	503955990	9120	9120	9120	9120	0
229	20241120	161000	503955990	9120	9120	9120	9120	0
230	20241120	160900	503955990	9120	9120	9120	9120	0
231	20241120	160800	503955990	9120	9120	9120	9120	0
232	20241120	160700	503955990	9120	9120	9120	9120	0
233	20241120	160600	503955990	9120	9120	9120	9120	0
234	20241120	160500	503955990	9120	9120	9120	9120	0
235	20241120	160400	503955990	9120	9120	9120	9120	0
236	20241120	160300	503955990	9120	9120	9120	9120	0
237	20241120	160200	503955990	9120	9120	9120	9120	0
238	20241120	160100	503955990	9120	9120	9120	9120	0
239	20241120	160000	503955990	9120	9120	9120	9120	0
240	20241120	155900	503955990	9120	9120	9120	9120	0
241	20241120	155800	503955990	9120	9120	9120	9120	0
242	20241120	155700	503955990	9120	9120	9120	9120	1371
243	20241120	155600	503955990	9120	9120	9120	9120	0
244	20241120	155500	503955990	9120	9120	9120	9120	0
245	20241120	155400	503955990	9120	9120	9120	9120	0
246	20241120	155300	503955990	9120	9120	9120	9120	0
247	20241120	155200	503955990	9120	9120	9120	9120	0
248	20241120	155100	503955990	9120	9120	9120	9120	0
249	20241120	155000	503955990	9120	9120	9120	9120	0
250	20241120	154900	503955990	9120	9120	9120	9120	0
251	20241120	154800	503955990	9120	9120	9120	9120	0
252	20241120	154700	503955990	9120	9120	9120	9120	0
253	20241120	154600	503955990	9120	9120	9120	9120	0
254	20241120	154500	503955990	9120	9120	9120	9120	0
255	20241120	154400	503955990	9120	9120	9120	9120	0
256	20241120	154300	503955990	9120	9120	9120	9120	0
257	20241120	154200	503955990	9120	9120	9120	9120	0
258	20241120	154100	503955990	9120	9120	9120	9120	0
259	20241120	154000	503955990	9120	9120	9120	9120	0
260	20241120	153900	503955990	9120	9120	9120	9120	0
261	20241120	153800	503955990	9120	9120	9120	9120	0
262	20241120	153700	503955990	9120	9120	9120	9120	0
263	20241120	153600	503955990	9120	9120	9120	9120	0
264	20241120	153500	503955990	9120	9120	9120	9120	0
265	20241120	153400	503955990	9120	9120	9120	9120	0
266	20241120	153300	503955990	9120	9120	9120	9120	0
267	20241120	153200	503955990	9120	9120	9120	9120	0
268	20241120	153100	503955990	9120	9120	9120	9120	0
269	20241120	153000	503955990	9120	9120	9120	9120	1371
270	20241120	152900	491452470	9130	9130	9130	9130	0
271	20241120	152800	491452470	9130	9130	9130	9130	0
272	20241120	152700	491452470	9130	9130	9130	9130	0
273	20241120	152600	491452470	9130	9130	9130	9130	0
274	20241120	152500	491452470	9130	9130	9130	9130	0
275	20241120	152400	491452470	9130	9130	9130	9130	0
276	20241120	152300	491452470	9130	9130	9130	9130	0
277	20241120	152200	491452470	9130	9130	9130	9130	0
278	20241120	152100	491452470	9130	9130	9130	9130	0
279	20241120	152000	491452470	9130	9130	9130	9130	0
280	20241120	151900	491452470	9130	9120	9130	9120	455
281	20241120	151800	487299520	9120	9120	9120	9120	183
282	20241120	151700	485630560	9130	9120	9130	9120	185
283	20241120	151600	483943340	9120	9120	9120	9120	2
284	20241120	151500	483925100	9120	9120	9120	9120	4
285	20241120	151400	483888620	9120	9120	9130	9120	55
286	20241120	151300	483386520	9120	9130	9130	9120	295
287	20241120	151200	480695190	9120	9120	9120	9120	15
288	20241120	151100	480558390	9130	9120	9130	9120	25
289	20241120	151000	480330190	9120	9120	9120	9120	83
290	20241120	150900	479573230	9120	9130	9130	9120	13
291	20241120	150800	479454560	9120	9120	9120	9120	12
292	20241120	150700	479345120	9120	9120	9120	9120	568
293	20241120	150600	474164960	9120	9120	9120	9120	4
294	20241120	150500	474128480	9120	9120	9120	9120	755
295	20241120	150400	467242880	9120	9120	9120	9120	164
296	20241120	150300	465747200	9120	9130	9130	9120	2
297	20241120	150200	465728950	9120	9120	9130	9120	129
298	20241120	150100	464551460	9120	9120	9120	9120	5
299	20241120	150000	464505860	9130	9130	9130	9120	499
300	20241120	145900	459950000	9130	9130	9130	9130	7
301	20241120	145800	459886090	9130	9130	9130	9120	3
302	20241120	145700	459858710	9130	9120	9130	9120	100
303	20241120	145600	458945720	9120	9140	9140	9110	10005
304	20241120	145500	367594470	9140	9150	9150	9140	16
305	20241120	145400	367448100	9140	9140	9150	9140	54
306	20241120	145300	366954040	9140	9140	9140	9140	3
307	20241120	145200	366926620	9140	9140	9140	9140	504
308	20241120	145100	362320060	9140	9140	9140	9140	4
309	20241120	145000	362283500	9140	9150	9150	9140	23
310	20241120	144900	362073060	9150	9140	9150	9140	9
311	20241120	144800	361990770	9140	9140	9140	9140	3
312	20241120	144700	361963350	9160	9150	9160	9140	114
313	20241120	144600	360920750	9150	9140	9150	9140	53
314	20241120	144500	360435830	9150	9150	9150	9140	217
315	20241120	144400	358450310	9140	9140	9140	9140	18
316	20241120	144300	358285790	9140	9140	9140	9140	5
317	20241120	144200	358240090	9140	9130	9140	9130	96
318	20241120	144100	357362700	9130	9130	9130	9130	35
319	20241120	144000	357043150	9130	9130	9130	9130	3
320	20241120	143900	357015760	9130	9130	9130	9130	5
321	20241120	143800	356970110	9130	9130	9130	9130	2
322	20241120	143700	356951850	9130	9130	9130	9130	4
323	20241120	143600	356915330	9130	9140	9140	9130	104
324	20241120	143500	355964810	9130	9130	9130	9130	1
325	20241120	143400	355955680	9130	9140	9140	9130	13
326	20241120	143300	355836870	9130	9130	9130	9130	527
327	20241120	143200	351025360	9130	9130	9130	9130	0
328	20241120	143100	351025360	9130	9130	9130	9130	4
329	20241120	143000	350988840	9130	9130	9140	9130	230
330	20241120	142900	348887110	9130	9140	9140	9130	2
331	20241120	142800	348868840	9140	9140	9140	9130	713
332	20241120	142700	342353060	9130	9130	9130	9130	501
333	20241120	142600	337778930	9140	9140	9140	9140	177
334	20241120	142500	336161150	9140	9140	9140	9140	4
335	20241120	142400	336124590	9140	9140	9140	9140	1
336	20241120	142300	336115450	9140	9140	9140	9140	1
337	20241120	142200	336106310	9140	9130	9140	9130	9
338	20241120	142100	336024120	9130	9130	9130	9130	1
339	20241120	142000	336014990	9140	9140	9140	9140	38
340	20241120	141900	335667670	9140	9140	9140	9140	63
341	20241120	141800	335091850	9130	9130	9130	9130	1063
342	20241120	141700	325386660	9130	9130	9130	9130	0
343	20241120	141600	325386660	9130	9140	9140	9130	6
344	20241120	141500	325331870	9140	9140	9140	9140	39
345	20241120	141400	324975410	9150	9140	9150	9140	601
346	20241120	141300	319482260	9140	9150	9150	9140	8
347	20241120	141200	319409090	9150	9150	9150	9150	2
348	20241120	141100	319390790	9150	9150	9150	9150	10
349	20241120	141000	319299290	9140	9140	9140	9140	3
350	20241120	140900	319271870	9140	9140	9140	9140	0
351	20241120	140800	319271870	9140	9140	9140	9140	251
352	20241120	140700	316977730	9140	9150	9150	9140	12
353	20241120	140600	316867950	9150	9140	9150	9140	1250
354	20241120	140500	305430460	9140	9140	9150	9140	5
355	20241120	140400	305384750	9140	9140	9140	9140	72
356	20241120	140300	304726670	9140	9140	9140	9140	3
357	20241120	140200	304699250	9130	9130	9130	9130	3
358	20241120	140100	304671860	9140	9140	9140	9140	2
359	20241120	140000	304653580	9140	9140	9140	9140	200
360	20241120	135900	302825580	9130	9130	9130	9130	27
361	20241120	135800	302579070	9140	9140	9140	9140	501
362	20241120	135700	297999930	9140	9130	9140	9130	210
363	20241120	135600	296080630	9130	9140	9140	9130	8
364	20241120	135500	296007540	9140	9130	9140	9130	1100
365	20241120	135400	285954490	9130	9130	9130	9130	531
366	20241120	135300	281106460	9130	9130	9130	9130	3
367	20241120	135200	281079070	9130	9130	9130	9130	22
368	20241120	135100	280878210	9140	9140	9140	9140	111
369	20241120	135000	279863670	9140	9140	9140	9140	0
370	20241120	134900	279863670	9140	9140	9140	9140	1767
371	20241120	134800	263713290	9150	9150	9150	9150	0
372	20241120	134700	263713290	9150	9140	9150	9140	4
373	20241120	134600	263676720	9150	9150	9150	9150	6
374	20241120	134500	263621820	9140	9140	9140	9140	3
375	20241120	134400	263594400	9150	9150	9150	9150	1
376	20241120	134300	263585250	9140	9140	9140	9140	0
377	20241120	134200	263585250	9140	9140	9140	9140	3
378	20241120	134100	263557830	9140	9140	9140	9140	30
379	20241120	134000	263283630	9140	9140	9140	9140	0
380	20241120	133900	263283630	9140	9130	9140	9130	336
381	20241120	133800	260215940	9130	9130	9130	9130	0
382	20241120	133700	260215940	9130	9130	9130	9130	23
383	20241120	133600	260005950	9130	9130	9130	9130	259
384	20241120	133500	257641280	9140	9140	9140	9140	1
385	20241120	133400	257632140	9140	9140	9140	9140	121
386	20241120	133300	256526200	9140	9140	9140	9140	249
387	20241120	133200	254250340	9140	9140	9140	9140	563
388	20241120	133100	249104520	9140	9140	9140	9140	2
389	20241120	133000	249086240	9140	9140	9140	9130	93
390	20241120	132900	248236250	9140	9140	9140	9140	4
391	20241120	132800	248199690	9140	9140	9140	9140	0
392	20241120	132700	248199690	9140	9140	9140	9140	0
393	20241120	132600	248199690	9140	9140	9150	9140	105
394	20241120	132500	247239970	9140	9140	9140	9140	0
395	20241120	132400	247239970	9140	9140	9140	9140	0
396	20241120	132300	247239970	9140	9140	9140	9140	0
397	20241120	132200	247239970	9140	9140	9140	9140	333
398	20241120	132100	244196350	9140	9140	9140	9140	0
399	20241120	132000	244196350	9140	9140	9140	9140	68
400	20241120	131900	243574830	9140	9140	9140	9140	110
401	20241120	131800	242569430	9140	9140	9140	9140	0
402	20241120	131700	242569430	9140	9140	9140	9140	5
403	20241120	131600	242523730	9150	9140	9150	9140	116
404	20241120	131500	241462480	9140	9140	9140	9140	0
405	20241120	131400	241462480	9140	9140	9140	9140	0
406	20241120	131300	241462480	9140	9130	9140	9130	36
407	20241120	131200	241133470	9130	9130	9130	9130	28
408	20241120	131100	240877830	9130	9130	9130	9130	20
409	20241120	131000	240695230	9130	9130	9130	9130	628
410	20241120	130900	234961590	9130	9150	9150	9130	4453
411	20241120	130800	194262210	9150	9150	9150	9150	250
412	20241120	130700	191974710	9150	9150	9150	9150	122
413	20241120	130600	190858410	9160	9160	9160	9160	0
414	20241120	130500	190858410	9160	9160	9160	9160	1
415	20241120	130400	190849250	9150	9150	9150	9150	3
416	20241120	130300	190821800	9150	9150	9150	9150	0
417	20241120	130200	190821800	9150	9150	9150	9150	0
418	20241120	130100	190821800	9150	9150	9150	9150	3
419	20241120	130000	190794350	9160	9160	9160	9160	1
420	20241120	125900	190785190	9150	9150	9150	9150	13
421	20241120	125800	190666240	9150	9150	9150	9150	1
422	20241120	125700	190657090	9150	9150	9150	9150	0
423	20241120	125600	190657090	9150	9150	9150	9150	35
424	20241120	125500	190336840	9160	9160	9160	9160	27
425	20241120	125400	190089520	9160	9160	9160	9160	0
426	20241120	125300	190089520	9160	9160	9160	9160	5
427	20241120	125200	190043720	9170	9170	9170	9170	0
428	20241120	125100	190043720	9170	9170	9170	9170	7
429	20241120	125000	189979530	9160	9160	9160	9160	3
430	20241120	124900	189952050	9170	9160	9170	9160	21
431	20241120	124800	189759530	9160	9150	9160	9150	8
432	20241120	124700	189686310	9150	9150	9150	9150	0
433	20241120	124600	189686310	9150	9160	9160	9150	350
434	20241120	124500	186483070	9160	9160	9160	9160	0
435	20241120	124400	186483070	9160	9160	9160	9160	133
436	20241120	124300	185264790	9160	9160	9160	9160	0
437	20241120	124200	185264790	9160	9160	9160	9160	0
438	20241120	124100	185264790	9160	9160	9160	9160	5
439	20241120	124000	185218990	9160	9160	9160	9160	16
440	20241120	123900	185072430	9160	9160	9160	9160	0
441	20241120	123800	185072430	9160	9160	9160	9160	4
442	20241120	123700	185035790	9170	9170	9170	9170	20
443	20241120	123600	184852390	9160	9160	9160	9160	115
444	20241120	123500	183798990	9160	9160	9160	9160	64
445	20241120	123400	183212750	9170	9170	9170	9170	2
446	20241120	123300	183194410	9170	9160	9170	9160	11
447	20241120	123200	183093570	9160	9160	9160	9160	1
448	20241120	123100	183084410	9160	9160	9160	9160	100
449	20241120	123000	182168410	9160	9160	9160	9160	3
450	20241120	122900	182140930	9170	9170	9170	9170	60
451	20241120	122800	181590730	9160	9160	9160	9160	0
452	20241120	122700	181590730	9160	9160	9160	9160	3
453	20241120	122600	181563250	9160	9160	9160	9160	0
454	20241120	122500	181563250	9160	9160	9160	9160	303
455	20241120	122400	178787770	9160	9160	9160	9160	14
456	20241120	122300	178659530	9160	9160	9160	9160	366
457	20241120	122200	175306970	9160	9160	9160	9160	105
458	20241120	122100	174345170	9150	9150	9150	9150	23
459	20241120	122000	174134720	9150	9150	9150	9150	0
460	20241120	121900	174134720	9150	9150	9150	9150	161
461	20241120	121800	172661570	9150	9150	9150	9150	3
462	20241120	121700	172634120	9150	9150	9150	9150	0
463	20241120	121600	172634120	9150	9150	9150	9150	0
464	20241120	121500	172634120	9150	9160	9160	9150	13
465	20241120	121400	172515070	9150	9150	9150	9150	0
466	20241120	121300	172515070	9150	9150	9150	9150	3
467	20241120	121200	172487620	9150	9150	9150	9150	0
468	20241120	121100	172487620	9150	9150	9150	9150	0
469	20241120	121000	172487620	9150	9150	9150	9150	17
470	20241120	120900	172332070	9150	9150	9150	9150	0
471	20241120	120800	172332070	9150	9150	9150	9150	0
472	20241120	120700	172332070	9150	9150	9150	9150	3
473	20241120	120600	172304620	9160	9160	9160	9160	11
474	20241120	120500	172203860	9160	9160	9160	9160	10
475	20241120	120400	172112260	9150	9150	9150	9150	3
476	20241120	120300	172084810	9150	9150	9150	9150	0
477	20241120	120200	172084810	9150	9150	9150	9150	1
478	20241120	120100	172075660	9150	9150	9150	9150	3
479	20241120	120000	172048210	9160	9160	9160	9160	20
480	20241120	115900	171865010	9160	9160	9160	9150	145
481	20241120	115800	170537410	9150	9150	9150	9150	0
482	20241120	115700	170537410	9150	9160	9160	9150	50
483	20241120	115600	170079900	9160	9160	9160	9160	19
484	20241120	115500	169905860	9150	9150	9150	9150	3
485	20241120	115400	169878410	9150	9150	9150	9150	3
486	20241120	115300	169850960	9150	9150	9150	9150	3
487	20241120	115200	169823510	9160	9160	9160	9160	41
488	20241120	115100	169447950	9150	9150	9150	9150	315
489	20241120	115000	166565700	9150	9160	9160	9150	285
490	20241120	114900	163955900	9160	9160	9160	9160	0
491	20241120	114800	163955900	9160	9160	9160	9160	203
492	20241120	114700	162096420	9150	9150	9150	9150	3
493	20241120	114600	162068970	9150	9160	9160	9150	2416
494	20241120	114500	139939410	9150	9150	9150	9150	3
495	20241120	114400	139911960	9150	9150	9150	9150	3
496	20241120	114300	139884510	9150	9150	9150	9150	476
497	20241120	114200	135529110	9140	9140	9140	9140	1
498	20241120	114100	135519970	9140	9140	9140	9140	13
499	20241120	114000	135401150	9140	9140	9140	9140	137
500	20241120	113900	134148970	9150	9150	9150	9150	30
501	20241120	113800	133874470	9140	9140	9140	9140	3
502	20241120	113700	133847050	9150	9150	9150	9150	100
503	20241120	113600	132932050	9140	9140	9140	9140	0
504	20241120	113500	132932050	9140	9140	9140	9140	3
505	20241120	113400	132904630	9150	9150	9150	9150	0
506	20241120	113300	132904630	9150	9150	9150	9150	584
507	20241120	113200	127561030	9140	9140	9140	9140	3
508	20241120	113100	127533610	9150	9150	9150	9150	1
509	20241120	113000	127524460	9150	9140	9150	9140	112
510	20241120	112900	126499700	9150	9150	9150	9150	2
511	20241120	112800	126481400	9150	9150	9150	9150	5
512	20241120	112700	126435650	9150	9150	9150	9150	0
513	20241120	112600	126435650	9150	9150	9150	9150	2
514	20241120	112500	126417350	9150	9150	9150	9150	1
515	20241120	112400	126408200	9150	9150	9150	9150	22
516	20241120	112300	126206900	9140	9140	9140	9140	1
517	20241120	112200	126197760	9140	9140	9140	9140	0
518	20241120	112100	126197760	9140	9140	9140	9140	110
519	20241120	112000	125192360	9140	9140	9140	9140	0
520	20241120	111900	125192360	9140	9150	9150	9140	301
521	20241120	111800	122441210	9150	9150	9150	9150	0
522	20241120	111700	122441210	9150	9150	9150	9150	44
523	20241120	111600	122038610	9150	9150	9150	9150	689
524	20241120	111500	115734260	9150	9150	9150	9150	26
525	20241120	111400	115496360	9150	9150	9150	9150	10
526	20241120	111300	115404860	9150	9150	9150	9150	100
527	20241120	111200	114489860	9160	9160	9160	9160	0
528	20241120	111100	114489860	9160	9160	9160	9160	10
529	20241120	111000	114398260	9150	9150	9150	9150	5
530	20241120	110900	114352510	9150	9150	9150	9150	3
531	20241120	110800	114325060	9150	9150	9150	9150	0
532	20241120	110700	114325060	9150	9150	9150	9150	1
533	20241120	110600	114315910	9150	9150	9150	9150	2
534	20241120	110500	114297610	9140	9140	9140	9140	0
535	20241120	110400	114297610	9140	9150	9150	9140	196
536	20241120	110300	112505260	9150	9150	9150	9150	40
537	20241120	110200	112139260	9150	9150	9150	9150	0
538	20241120	110100	112139260	9150	9150	9150	9150	53
539	20241120	110000	111654310	9150	9150	9150	9150	8
540	20241120	105900	111581110	9150	9150	9150	9150	20
541	20241120	105800	111398110	9150	9150	9150	9150	0
542	20241120	105700	111398110	9150	9150	9150	9150	7
543	20241120	105600	111334060	9150	9150	9150	9150	100
544	20241120	105500	110419060	9150	9150	9150	9150	17
545	20241120	105400	110263510	9150	9150	9150	9150	5
546	20241120	105300	110217760	9150	9150	9150	9150	0
547	20241120	105200	110217760	9150	9150	9150	9150	354
548	20241120	105100	106978660	9160	9160	9160	9160	0
549	20241120	105000	106978660	9160	9160	9160	9160	50
550	20241120	104900	106520660	9160	9160	9160	9160	11
551	20241120	104800	106419900	9150	9150	9150	9150	739
552	20241120	104700	99658050	9150	9150	9150	9150	4
553	20241120	104600	99621450	9150	9150	9150	9150	1
554	20241120	104500	99612300	9150	9150	9150	9150	1
555	20241120	104400	99603150	9150	9150	9150	9150	68
556	20241120	104300	98980950	9140	9140	9140	9140	313
557	20241120	104200	96120130	9140	9150	9150	9140	246
558	20241120	104100	93870950	9150	9150	9150	9150	26
559	20241120	104000	93633050	9160	9150	9160	9150	225
560	20241120	103900	91574200	9150	9150	9150	9150	34
561	20241120	103800	91263100	9160	9160	9160	9160	6
562	20241120	103700	91208140	9150	9150	9150	9150	171
563	20241120	103600	89643490	9150	9150	9150	9150	53
564	20241120	103500	89158540	9150	9150	9150	9150	0
565	20241120	103400	89158540	9150	9150	9150	9150	1
566	20241120	103300	89149390	9140	9140	9140	9140	20
567	20241120	103200	88966590	9140	9140	9140	9140	0
568	20241120	103100	88966590	9140	9140	9140	9140	40
569	20241120	103000	88600990	9140	9140	9140	9140	17
570	20241120	102900	88445610	9130	9130	9130	9130	0
571	20241120	102800	88445610	9130	9130	9130	9130	0
572	20241120	102700	88445610	9130	9140	9140	9130	138
573	20241120	102600	87185640	9130	9130	9130	9130	0
574	20241120	102500	87185640	9130	9130	9130	9130	0
575	20241120	102400	87185640	9130	9130	9130	9130	1
576	20241120	102300	87176510	9130	9150	9150	9130	1498
577	20241120	102200	73482680	9150	9150	9150	9150	147
578	20241120	102100	72137630	9150	9150	9150	9150	0
579	20241120	102000	72137630	9150	9150	9150	9150	10
580	20241120	101900	72046130	9140	9140	9140	9140	0
581	20241120	101800	72046130	9140	9140	9140	9140	35
582	20241120	101700	71726230	9150	9150	9150	9150	1
583	20241120	101600	71717080	9150	9150	9150	9150	0
584	20241120	101500	71717080	9150	9150	9150	9150	0
585	20241120	101400	71717080	9150	9150	9150	9150	0
586	20241120	101300	71717080	9150	9150	9150	9150	0
587	20241120	101200	71717080	9150	9150	9150	9150	0
588	20241120	101100	71717080	9150	9150	9150	9150	4
589	20241120	101000	71680480	9150	9150	9150	9150	0
590	20241120	100900	71680480	9150	9150	9150	9150	0
591	20241120	100800	71680480	9150	9150	9150	9150	2
592	20241120	100700	71662180	9150	9150	9150	9150	58
593	20241120	100600	71131480	9150	9150	9150	9150	5
594	20241120	100500	71085730	9140	9140	9140	9140	59
595	20241120	100400	70546470	9140	9140	9140	9140	11
596	20241120	100300	70445930	9140	9140	9140	9140	3
597	20241120	100200	70418510	9120	9120	9120	9120	0
598	20241120	100100	70418510	9120	9120	9120	9120	0
599	20241120	100000	70418510	9120	9120	9120	9120	5
600	20241120	095900	70372910	9120	9140	9140	9120	624
601	20241120	095800	64673550	9140	9140	9140	9140	0
602	20241120	095700	64673550	9140	9140	9140	9140	0
603	20241120	095600	64673550	9140	9140	9140	9140	1
604	20241120	095500	64664410	9140	9140	9140	9140	0
605	20241120	095400	64664410	9140	9120	9140	9120	49
606	20241120	095300	64216590	9120	9120	9120	9120	359
607	20241120	095200	60942510	9120	9130	9130	9120	822
608	20241120	095100	53445490	9130	9130	9130	9130	5
609	20241120	095000	53399840	9130	9140	9140	9130	188
610	20241120	094900	51683370	9140	9140	9140	9140	1
611	20241120	094800	51674230	9140	9140	9140	9140	5
612	20241120	094700	51628530	9150	9150	9150	9150	16
613	20241120	094600	51482130	9150	9140	9150	9140	794
614	20241120	094500	44224940	9130	9140	9140	9130	49
615	20241120	094400	43777480	9140	9140	9140	9140	0
616	20241120	094300	43777480	9140	9140	9140	9140	0
617	20241120	094200	43777480	9140	9140	9140	9140	179
618	20241120	094100	42141420	9140	9140	9140	9140	7
619	20241120	094000	42077440	9140	9150	9150	9140	24
620	20241120	093900	41858050	9150	9150	9150	9150	1
621	20241120	093800	41848900	9150	9150	9150	9150	0
622	20241120	093700	41848900	9150	9150	9150	9150	0
623	20241120	093600	41848900	9150	9150	9150	9150	11
624	20241120	093500	41748250	9150	9150	9150	9150	34
625	20241120	093400	41437150	9150	9150	9150	9150	16
626	20241120	093300	41290750	9150	9150	9150	9150	4
627	20241120	093200	41254150	9110	9120	9120	9110	127
628	20241120	093100	40096870	9150	9160	9160	9150	14
629	20241120	093000	39968720	9120	9120	9160	9120	56
630	20241120	092900	39457960	9120	9160	9160	9120	20
631	20241120	092800	39274800	9160	9160	9160	9160	0
632	20241120	092700	39274800	9160	9160	9160	9160	0
633	20241120	092600	39274800	9160	9160	9160	9160	0
634	20241120	092500	39274800	9160	9150	9160	9150	2
635	20241120	092400	39256490	9110	9120	9120	9110	103
636	20241120	092300	38318140	9170	9160	9170	9160	2
637	20241120	092200	38299810	9160	9130	9170	9110	1039
638	20241120	092100	28819040	9130	9130	9130	9130	50
639	20241120	092000	28362540	9180	9180	9180	9180	0
640	20241120	091900	28362540	9180	9180	9180	9180	0
641	20241120	091800	28362540	9180	9160	9180	9160	43
642	20241120	091700	27968640	9160	9110	9160	9110	205
643	20241120	091600	26101040	9110	9110	9110	9110	0
644	20241120	091500	26101040	9110	9100	9170	9100	401
645	20241120	091400	22447700	9100	9140	9140	9100	1183
646	20241120	091300	11670670	9140	9140	9140	9140	41
647	20241120	091200	11295930	9160	9160	9160	9140	326
648	20241120	091100	8311750	9160	9160	9160	9160	139
649	20241120	091000	7038510	9160	9160	9160	9160	0
650	20241120	090900	7038510	9160	9160	9160	9160	0
651	20241120	090800	7038510	9160	9150	9160	9150	19
652	20241120	090700	6864580	9160	9160	9160	9160	94
653	20241120	090600	6003540	9160	9170	9170	9160	156
654	20241120	090500	4573600	9170	9170	9170	9170	42
655	20241120	090400	4188460	9170	9160	9170	9160	142
656	20241120	090300	2886400	9170	9180	9180	9170	76
657	20241120	090200	2189010	9190	9200	9200	9190	170
658	20241120	090100	625600	9200	9200	9200	9200	0
659	20241120	090000	625600	9200	9200	9200	9200	68