KissMeData/213500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203600	113337620	8900	8900	8900	8900	472
3	20241120	203500	113337620	8900	8900	8900	8900	0
4	20241120	203400	113337620	8900	8900	8900	8900	0
5	20241120	203300	113337620	8900	8900	8900	8900	0
6	20241120	203200	113337620	8900	8900	8900	8900	0
7	20241120	203100	113337620	8900	8900	8900	8900	0
8	20241120	203000	113337620	8900	8900	8900	8900	0
9	20241120	202900	113337620	8900	8900	8900	8900	0
10	20241120	202800	113337620	8900	8900	8900	8900	0
11	20241120	202700	113337620	8900	8900	8900	8900	0
12	20241120	202600	113337620	8900	8900	8900	8900	0
13	20241120	202500	113337620	8900	8900	8900	8900	0
14	20241120	202400	113337620	8900	8900	8900	8900	0
15	20241120	202300	113337620	8900	8900	8900	8900	0
16	20241120	202200	113337620	8900	8900	8900	8900	0
17	20241120	202100	113337620	8900	8900	8900	8900	0
18	20241120	202000	113337620	8900	8900	8900	8900	0
19	20241120	201900	113337620	8900	8900	8900	8900	0
20	20241120	201800	113337620	8900	8900	8900	8900	0
21	20241120	201700	113337620	8900	8900	8900	8900	0
22	20241120	201600	113337620	8900	8900	8900	8900	0
23	20241120	201500	113337620	8900	8900	8900	8900	0
24	20241120	201400	113337620	8900	8900	8900	8900	0
25	20241120	201300	113337620	8900	8900	8900	8900	0
26	20241120	201200	113337620	8900	8900	8900	8900	0
27	20241120	201100	113337620	8900	8900	8900	8900	0
28	20241120	201000	113337620	8900	8900	8900	8900	0
29	20241120	200900	113337620	8900	8900	8900	8900	0
30	20241120	200800	113337620	8900	8900	8900	8900	0
31	20241120	200700	113337620	8900	8900	8900	8900	0
32	20241120	200600	113337620	8900	8900	8900	8900	472
33	20241120	200500	113337620	8900	8900	8900	8900	0
34	20241120	200400	113337620	8900	8900	8900	8900	0
35	20241120	200300	113337620	8900	8900	8900	8900	0
36	20241120	200200	113337620	8900	8900	8900	8900	0
37	20241120	200100	113337620	8900	8900	8900	8900	0
38	20241120	200000	113337620	8900	8900	8900	8900	0
39	20241120	195900	113337620	8900	8900	8900	8900	0
40	20241120	195800	113337620	8900	8900	8900	8900	0
41	20241120	195700	113337620	8900	8900	8900	8900	0
42	20241120	195600	113337620	8900	8900	8900	8900	0
43	20241120	195500	113337620	8900	8900	8900	8900	0
44	20241120	195400	113337620	8900	8900	8900	8900	0
45	20241120	195300	113337620	8900	8900	8900	8900	0
46	20241120	195200	113337620	8900	8900	8900	8900	0
47	20241120	195100	113337620	8900	8900	8900	8900	0
48	20241120	195000	113337620	8900	8900	8900	8900	0
49	20241120	194900	113337620	8900	8900	8900	8900	0
50	20241120	194800	113337620	8900	8900	8900	8900	0
51	20241120	194700	113337620	8900	8900	8900	8900	0
52	20241120	194600	113337620	8900	8900	8900	8900	0
53	20241120	194500	113337620	8900	8900	8900	8900	0
54	20241120	194400	113337620	8900	8900	8900	8900	0
55	20241120	194300	113337620	8900	8900	8900	8900	0
56	20241120	194200	113337620	8900	8900	8900	8900	0
57	20241120	194100	113337620	8900	8900	8900	8900	0
58	20241120	194000	113337620	8900	8900	8900	8900	0
59	20241120	193900	113337620	8900	8900	8900	8900	0
60	20241120	193800	113337620	8900	8900	8900	8900	0
61	20241120	193700	113337620	8900	8900	8900	8900	0
62	20241120	193600	113337620	8900	8900	8900	8900	472
63	20241120	193500	113337620	8900	8900	8900	8900	0
64	20241120	193400	113337620	8900	8900	8900	8900	0
65	20241120	193300	113337620	8900	8900	8900	8900	0
66	20241120	193200	113337620	8900	8900	8900	8900	0
67	20241120	193100	113337620	8900	8900	8900	8900	0
68	20241120	193000	113337620	8900	8900	8900	8900	0
69	20241120	192900	113337620	8900	8900	8900	8900	0
70	20241120	192800	113337620	8900	8900	8900	8900	0
71	20241120	192700	113337620	8900	8900	8900	8900	0
72	20241120	192600	113337620	8900	8900	8900	8900	0
73	20241120	192500	113337620	8900	8900	8900	8900	0
74	20241120	192400	113337620	8900	8900	8900	8900	0
75	20241120	192300	113337620	8900	8900	8900	8900	0
76	20241120	192200	113337620	8900	8900	8900	8900	0
77	20241120	192100	113337620	8900	8900	8900	8900	0
78	20241120	192000	113337620	8900	8900	8900	8900	0
79	20241120	191900	113337620	8900	8900	8900	8900	0
80	20241120	191800	113337620	8900	8900	8900	8900	0
81	20241120	191700	113337620	8900	8900	8900	8900	0
82	20241120	191600	113337620	8900	8900	8900	8900	0
83	20241120	191500	113337620	8900	8900	8900	8900	0
84	20241120	191400	113337620	8900	8900	8900	8900	0
85	20241120	191300	113337620	8900	8900	8900	8900	0
86	20241120	191200	113337620	8900	8900	8900	8900	0
87	20241120	191100	113337620	8900	8900	8900	8900	0
88	20241120	191000	113337620	8900	8900	8900	8900	0
89	20241120	190900	113337620	8900	8900	8900	8900	0
90	20241120	190800	113337620	8900	8900	8900	8900	0
91	20241120	190700	113337620	8900	8900	8900	8900	0
92	20241120	190600	113337620	8900	8900	8900	8900	472
93	20241120	190500	113337620	8900	8900	8900	8900	0
94	20241120	190400	113337620	8900	8900	8900	8900	0
95	20241120	190300	113337620	8900	8900	8900	8900	0
96	20241120	190200	113337620	8900	8900	8900	8900	0
97	20241120	190100	113337620	8900	8900	8900	8900	0
98	20241120	190000	113337620	8900	8900	8900	8900	0
99	20241120	185900	113337620	8900	8900	8900	8900	0
100	20241120	185800	113337620	8900	8900	8900	8900	0
101	20241120	185700	113337620	8900	8900	8900	8900	0
102	20241120	185600	113337620	8900	8900	8900	8900	0
103	20241120	185500	113337620	8900	8900	8900	8900	0
104	20241120	185400	113337620	8900	8900	8900	8900	0
105	20241120	185300	113337620	8900	8900	8900	8900	0
106	20241120	185200	113337620	8900	8900	8900	8900	0
107	20241120	185100	113337620	8900	8900	8900	8900	0
108	20241120	185000	113337620	8900	8900	8900	8900	0
109	20241120	184900	113337620	8900	8900	8900	8900	0
110	20241120	184800	113337620	8900	8900	8900	8900	0
111	20241120	184700	113337620	8900	8900	8900	8900	0
112	20241120	184600	113337620	8900	8900	8900	8900	0
113	20241120	184500	113337620	8900	8900	8900	8900	0
114	20241120	184400	113337620	8900	8900	8900	8900	0
115	20241120	184300	113337620	8900	8900	8900	8900	0
116	20241120	184200	113337620	8900	8900	8900	8900	0
117	20241120	184100	113337620	8900	8900	8900	8900	0
118	20241120	184000	113337620	8900	8900	8900	8900	0
119	20241120	183900	113337620	8900	8900	8900	8900	0
120	20241120	183800	113337620	8900	8900	8900	8900	0
121	20241120	183700	113337620	8900	8900	8900	8900	0
122	20241120	183600	113337620	8900	8900	8900	8900	472
123	20241120	183500	113337620	8900	8900	8900	8900	0
124	20241120	183400	113337620	8900	8900	8900	8900	0
125	20241120	183300	113337620	8900	8900	8900	8900	0
126	20241120	183200	113337620	8900	8900	8900	8900	0
127	20241120	183100	113337620	8900	8900	8900	8900	0
128	20241120	183000	113337620	8900	8900	8900	8900	0
129	20241120	182900	113337620	8900	8900	8900	8900	0
130	20241120	182800	113337620	8900	8900	8900	8900	0
131	20241120	182700	113337620	8900	8900	8900	8900	0
132	20241120	182600	113337620	8900	8900	8900	8900	0
133	20241120	182500	113337620	8900	8900	8900	8900	0
134	20241120	182400	113337620	8900	8900	8900	8900	0
135	20241120	182300	113337620	8900	8900	8900	8900	0
136	20241120	182200	113337620	8900	8900	8900	8900	0
137	20241120	182100	113337620	8900	8900	8900	8900	0
138	20241120	182000	113337620	8900	8900	8900	8900	0
139	20241120	181900	113337620	8900	8900	8900	8900	0
140	20241120	181800	113337620	8900	8900	8900	8900	0
141	20241120	181700	113337620	8900	8900	8900	8900	0
142	20241120	181600	113337620	8900	8900	8900	8900	0
143	20241120	181500	113337620	8900	8900	8900	8900	0
144	20241120	181400	113337620	8900	8900	8900	8900	0
145	20241120	181300	113337620	8900	8900	8900	8900	0
146	20241120	181200	113337620	8900	8900	8900	8900	0
147	20241120	181100	113337620	8900	8900	8900	8900	0
148	20241120	181000	113337620	8900	8900	8900	8900	0
149	20241120	180900	113337620	8900	8900	8900	8900	0
150	20241120	180800	113337620	8900	8900	8900	8900	0
151	20241120	180700	113337620	8900	8900	8900	8900	0
152	20241120	180600	113337620	8900	8900	8900	8900	472
153	20241120	180500	113337620	8900	8900	8900	8900	0
154	20241120	180400	113337620	8900	8900	8900	8900	0
155	20241120	180300	113337620	8900	8900	8900	8900	0
156	20241120	180200	113337620	8900	8900	8900	8900	0
157	20241120	180100	113337620	8900	8900	8900	8900	0
158	20241120	180000	113337620	8900	8900	8900	8900	0
159	20241120	175900	113337620	8900	8900	8900	8900	0
160	20241120	175800	113337620	8900	8900	8900	8900	0
161	20241120	175700	113337620	8900	8900	8900	8900	0
162	20241120	175600	113337620	8900	8900	8900	8900	0
163	20241120	175500	113337620	8900	8900	8900	8900	0
164	20241120	175400	113337620	8900	8900	8900	8900	0
165	20241120	175300	113337620	8900	8900	8900	8900	0
166	20241120	175200	113337620	8900	8900	8900	8900	0
167	20241120	175100	113337620	8900	8900	8900	8900	0
168	20241120	175000	113337620	8900	8900	8900	8900	0
169	20241120	174900	113337620	8900	8900	8900	8900	0
170	20241120	174800	113337620	8900	8900	8900	8900	0
171	20241120	174700	113337620	8900	8900	8900	8900	0
172	20241120	174600	113337620	8900	8900	8900	8900	0
173	20241120	174500	113337620	8900	8900	8900	8900	0
174	20241120	174400	113337620	8900	8900	8900	8900	0
175	20241120	174300	113337620	8900	8900	8900	8900	0
176	20241120	174200	113337620	8900	8900	8900	8900	0
177	20241120	174100	113337620	8900	8900	8900	8900	0
178	20241120	174000	113337620	8900	8900	8900	8900	0
179	20241120	173900	113337620	8900	8900	8900	8900	0
180	20241120	173800	113337620	8900	8900	8900	8900	0
181	20241120	173700	113337620	8900	8900	8900	8900	0
182	20241120	173600	113337620	8900	8900	8900	8900	472
183	20241120	173500	113337620	8900	8900	8900	8900	0
184	20241120	173400	113337620	8900	8900	8900	8900	0
185	20241120	173300	113337620	8900	8900	8900	8900	0
186	20241120	173200	113337620	8900	8900	8900	8900	0
187	20241120	173100	113337620	8900	8900	8900	8900	0
188	20241120	173000	113337620	8900	8900	8900	8900	0
189	20241120	172900	113337620	8900	8900	8900	8900	0
190	20241120	172800	113337620	8900	8900	8900	8900	0
191	20241120	172700	113337620	8900	8900	8900	8900	0
192	20241120	172600	113337620	8900	8900	8900	8900	0
193	20241120	172500	113337620	8900	8900	8900	8900	0
194	20241120	172400	113337620	8900	8900	8900	8900	0
195	20241120	172300	113337620	8900	8900	8900	8900	0
196	20241120	172200	113337620	8900	8900	8900	8900	0
197	20241120	172100	113337620	8900	8900	8900	8900	0
198	20241120	172000	113337620	8900	8900	8900	8900	0
199	20241120	171900	113337620	8900	8900	8900	8900	0
200	20241120	171800	113337620	8900	8900	8900	8900	0
201	20241120	171700	113337620	8900	8900	8900	8900	0
202	20241120	171600	113337620	8900	8900	8900	8900	0
203	20241120	171500	113337620	8900	8900	8900	8900	0
204	20241120	171400	113337620	8900	8900	8900	8900	0
205	20241120	171300	113337620	8900	8900	8900	8900	0
206	20241120	171200	113337620	8900	8900	8900	8900	0
207	20241120	171100	113337620	8900	8900	8900	8900	0
208	20241120	171000	113337620	8900	8900	8900	8900	0
209	20241120	170900	113337620	8900	8900	8900	8900	0
210	20241120	170800	113337620	8900	8900	8900	8900	0
211	20241120	170700	113337620	8900	8900	8900	8900	0
212	20241120	170600	113337620	8900	8900	8900	8900	472
213	20241120	170500	113337620	8900	8900	8900	8900	0
214	20241120	170400	113337620	8900	8900	8900	8900	0
215	20241120	170300	113337620	8900	8900	8900	8900	0
216	20241120	170200	113337620	8900	8900	8900	8900	0
217	20241120	170100	113337620	8900	8900	8900	8900	0
218	20241120	170000	113337620	8900	8900	8900	8900	0
219	20241120	165900	113337620	8900	8900	8900	8900	0
220	20241120	165800	113337620	8900	8900	8900	8900	0
221	20241120	165700	113337620	8900	8900	8900	8900	0
222	20241120	165600	113337620	8900	8900	8900	8900	0
223	20241120	165500	113337620	8900	8900	8900	8900	0
224	20241120	165400	113337620	8900	8900	8900	8900	0
225	20241120	165300	113337620	8900	8900	8900	8900	0
226	20241120	165200	113337620	8900	8900	8900	8900	0
227	20241120	165100	113337620	8900	8900	8900	8900	0
228	20241120	165000	113337620	8900	8900	8900	8900	0
229	20241120	164900	113337620	8900	8900	8900	8900	0
230	20241120	164800	113337620	8900	8900	8900	8900	0
231	20241120	164700	113337620	8900	8900	8900	8900	0
232	20241120	164600	113337620	8900	8900	8900	8900	0
233	20241120	164500	113337620	8900	8900	8900	8900	0
234	20241120	164400	113337620	8900	8900	8900	8900	0
235	20241120	164300	113337620	8900	8900	8900	8900	0
236	20241120	164200	113337620	8900	8900	8900	8900	0
237	20241120	164100	113337620	8900	8900	8900	8900	0
238	20241120	164000	113337620	8900	8900	8900	8900	0
239	20241120	163900	113337620	8900	8900	8900	8900	0
240	20241120	163800	113337620	8900	8900	8900	8900	0
241	20241120	163700	113337620	8900	8900	8900	8900	0
242	20241120	163600	113337620	8900	8900	8900	8900	472
243	20241120	163500	113337620	8900	8900	8900	8900	0
244	20241120	163400	113337620	8900	8900	8900	8900	0
245	20241120	163300	113337620	8900	8900	8900	8900	0
246	20241120	163200	113337620	8900	8900	8900	8900	0
247	20241120	163100	113337620	8900	8900	8900	8900	0
248	20241120	163000	113337620	8900	8900	8900	8900	0
249	20241120	162900	113337620	8900	8900	8900	8900	0
250	20241120	162800	113337620	8900	8900	8900	8900	0
251	20241120	162700	113337620	8900	8900	8900	8900	0
252	20241120	162600	113337620	8900	8900	8900	8900	0
253	20241120	162500	113337620	8900	8900	8900	8900	0
254	20241120	162400	113337620	8900	8900	8900	8900	0
255	20241120	162300	113337620	8900	8900	8900	8900	0
256	20241120	162200	113337620	8900	8900	8900	8900	0
257	20241120	162100	113337620	8900	8900	8900	8900	0
258	20241120	162000	113337620	8900	8900	8900	8900	0
259	20241120	161900	113337620	8900	8900	8900	8900	0
260	20241120	161800	113337620	8900	8900	8900	8900	0
261	20241120	161700	113337620	8900	8900	8900	8900	0
262	20241120	161600	113337620	8900	8900	8900	8900	0
263	20241120	161500	113337620	8900	8900	8900	8900	0
264	20241120	161400	113337620	8900	8900	8900	8900	0
265	20241120	161300	113337620	8900	8900	8900	8900	0
266	20241120	161200	113337620	8900	8900	8900	8900	0
267	20241120	161100	113337620	8900	8900	8900	8900	0
268	20241120	161000	113337620	8900	8900	8900	8900	0
269	20241120	160900	113337620	8900	8900	8900	8900	0
270	20241120	160800	113337620	8900	8900	8900	8900	0
271	20241120	160700	113337620	8900	8900	8900	8900	0
272	20241120	160600	113337620	8900	8900	8900	8900	472
273	20241120	160500	113337620	8900	8900	8900	8900	0
274	20241120	160400	113337620	8900	8900	8900	8900	0
275	20241120	160300	113337620	8900	8900	8900	8900	0
276	20241120	160200	113337620	8900	8900	8900	8900	0
277	20241120	160100	113337620	8900	8900	8900	8900	0
278	20241120	160000	113337620	8900	8900	8900	8900	0
279	20241120	155900	113337620	8900	8900	8900	8900	0
280	20241120	155800	113337620	8900	8900	8900	8900	0
281	20241120	155700	113337620	8900	8900	8900	8900	0
282	20241120	155600	113337620	8900	8900	8900	8900	0
283	20241120	155500	113337620	8900	8900	8900	8900	0
284	20241120	155400	113337620	8900	8900	8900	8900	0
285	20241120	155300	113337620	8900	8900	8900	8900	0
286	20241120	155200	113337620	8900	8900	8900	8900	0
287	20241120	155100	113337620	8900	8900	8900	8900	0
288	20241120	155000	113337620	8900	8900	8900	8900	0
289	20241120	154900	113337620	8900	8900	8900	8900	0
290	20241120	154800	113337620	8900	8900	8900	8900	0
291	20241120	154700	113337620	8900	8900	8900	8900	0
292	20241120	154600	113337620	8900	8900	8900	8900	0
293	20241120	154500	113337620	8900	8900	8900	8900	0
294	20241120	154400	113337620	8900	8900	8900	8900	0
295	20241120	154300	113337620	8900	8900	8900	8900	0
296	20241120	154200	113337620	8900	8900	8900	8900	0
297	20241120	154100	113337620	8900	8900	8900	8900	0
298	20241120	154000	113337620	8900	8900	8900	8900	0
299	20241120	153900	113337620	8900	8900	8900	8900	0
300	20241120	153800	113337620	8900	8900	8900	8900	0
301	20241120	153700	113337620	8900	8900	8900	8900	0
302	20241120	153600	113337620	8900	8900	8900	8900	472
303	20241120	153500	113337620	8900	8900	8900	8900	0
304	20241120	153400	113337620	8900	8900	8900	8900	0
305	20241120	153300	113337620	8900	8900	8900	8900	0
306	20241120	153200	113337620	8900	8900	8900	8900	0
307	20241120	153100	113337620	8900	8900	8900	8900	0
308	20241120	153000	113337620	8900	8900	8900	8900	472
309	20241120	152900	109136820	8910	8910	8910	8910	0
310	20241120	152800	109136820	8910	8910	8910	8910	0
311	20241120	152700	109136820	8910	8910	8910	8910	0
312	20241120	152600	109136820	8910	8910	8910	8910	0
313	20241120	152500	109136820	8910	8910	8910	8910	0
314	20241120	152400	109136820	8910	8910	8910	8910	0
315	20241120	152300	109136820	8910	8910	8910	8910	0
316	20241120	152200	109136820	8910	8910	8910	8910	0
317	20241120	152100	109136820	8910	8910	8910	8910	0
318	20241120	152000	109136820	8910	8910	8910	8910	0
319	20241120	151900	109136820	8910	8900	8910	8900	138
320	20241120	151800	107908540	8900	8900	8900	8900	72
321	20241120	151700	107267740	8900	8910	8910	8900	106
322	20241120	151600	106324210	8910	8900	8910	8900	11
323	20241120	151500	106226210	8900	8900	8900	8900	180
324	20241120	151400	104624210	8900	8900	8900	8900	63
325	20241120	151300	104063510	8900	8910	8910	8900	4
326	20241120	151200	104027880	8900	8900	8900	8900	489
327	20241120	151100	99675780	8920	8920	8920	8920	0
328	20241120	151000	99675780	8920	8910	8920	8900	436
329	20241120	150900	95793700	8910	8910	8910	8910	14
330	20241120	150800	95668960	8910	8920	8920	8910	67
331	20241120	150700	95071400	8910	8910	8910	8910	9
332	20241120	150600	94991210	8920	8910	8920	8910	68
333	20241120	150500	94385210	8910	8910	8910	8910	6
334	20241120	150400	94331750	8910	8910	8910	8910	2
335	20241120	150300	94313930	8910	8910	8910	8910	3
336	20241120	150200	94287200	8910	8910	8920	8910	15
337	20241120	150100	94153490	8910	8910	8910	8910	2
338	20241120	150000	94135670	8910	8910	8910	8910	3
339	20241120	145900	94108940	8910	8910	8910	8910	440
340	20241120	145800	90188540	8910	8910	8910	8910	3
341	20241120	145700	90161810	8910	8910	8910	8910	0
342	20241120	145600	90161810	8910	8910	8910	8910	4
343	20241120	145500	90126170	8910	8910	8910	8910	0
344	20241120	145400	90126170	8910	8910	8910	8910	4
345	20241120	145300	90090530	8910	8920	8920	8910	13
346	20241120	145200	89974600	8920	8920	8920	8920	0
347	20241120	145100	89974600	8920	8910	8920	8910	58
348	20241120	145000	89457250	8910	8910	8910	8910	8
349	20241120	144900	89385970	8910	8910	8910	8910	0
350	20241120	144800	89385970	8910	8920	8920	8910	2
351	20241120	144700	89368140	8910	8910	8910	8910	3
352	20241120	144600	89341410	8910	8920	8920	8910	4
353	20241120	144500	89305760	8920	8910	8920	8910	12
354	20241120	144400	89198830	8910	8910	8910	8910	3
355	20241120	144300	89172100	8910	8910	8910	8910	17
356	20241120	144200	89020630	8910	8910	8910	8910	3
357	20241120	144100	88993900	8920	8910	8920	8910	4
358	20241120	144000	88958250	8920	8910	8920	8910	3
359	20241120	143900	88931510	8920	8910	8920	8910	85
360	20241120	143800	88174150	8920	8920	8920	8910	540
361	20241120	143700	83359020	8910	8910	8910	8910	24
362	20241120	143600	83145180	8920	8920	8920	8920	1
363	20241120	143500	83136260	8920	8910	8920	8910	7
364	20241120	143400	83073880	8910	8910	8920	8910	9
365	20241120	143300	82993680	8920	8920	8920	8910	11
366	20241120	143200	82895640	8910	8910	8910	8910	4
367	20241120	143100	82860000	8910	8920	8920	8910	33
368	20241120	143000	82565670	8920	8920	8920	8920	0
369	20241120	142900	82565670	8920	8910	8920	8910	106
370	20241120	142800	81621190	8920	8920	8920	8920	1
371	20241120	142700	81612270	8910	8910	8910	8910	4
372	20241120	142600	81576630	8910	8910	8910	8910	1
373	20241120	142500	81567720	8910	8910	8910	8910	4
374	20241120	142400	81532080	8910	8910	8910	8910	0
375	20241120	142300	81532080	8910	8910	8910	8910	4
376	20241120	142200	81496440	8910	8910	8920	8910	15
377	20241120	142100	81362780	8920	8910	8920	8910	13
378	20241120	142000	81246940	8920	8920	8920	8920	51
379	20241120	141900	80792020	8910	8910	8920	8910	32
380	20241120	141800	80506890	8920	8920	8920	8910	19
381	20241120	141700	80337440	8920	8920	8920	8910	6
382	20241120	141600	80283960	8910	8920	8920	8910	4
383	20241120	141500	80248310	8910	8910	8910	8910	3
384	20241120	141400	80221580	8920	8920	8920	8920	1
385	20241120	141300	80212660	8910	8910	8910	8910	3
386	20241120	141200	80185930	8920	8920	8920	8910	8
387	20241120	141100	80114630	8910	8910	8920	8910	23
388	20241120	141000	79909690	8920	8910	8920	8910	12
389	20241120	140900	79802750	8920	8910	8920	8910	51
390	20241120	140800	79347890	8920	8910	8920	8910	18
391	20241120	140700	79187500	8910	8910	8920	8910	11
392	20241120	140600	79089480	8920	8910	8920	8910	3
393	20241120	140500	79062740	8920	8920	8920	8920	1
394	20241120	140400	79053820	8910	8910	8920	8910	8
395	20241120	140300	78982530	8910	8910	8910	8910	0
396	20241120	140200	78982530	8910	8910	8910	8910	0
397	20241120	140100	78982530	8910	8910	8910	8910	596
398	20241120	140000	73672170	8910	8910	8910	8900	5
399	20241120	135900	73627650	8910	8910	8910	8910	1
400	20241120	135800	73618740	8900	8900	8900	8900	4
401	20241120	135700	73583140	8910	8900	8910	8900	67
402	20241120	135600	72986810	8900	8910	8910	8900	58
403	20241120	135500	72470560	8900	8900	8900	8900	3
404	20241120	135400	72443860	8910	8910	8910	8910	3
405	20241120	135300	72417130	8900	8900	8900	8900	54
406	20241120	135200	71936530	8900	8910	8910	8900	7
407	20241120	135100	71874220	8910	8910	8910	8910	1
408	20241120	135000	71865310	8910	8910	8910	8910	0
409	20241120	134900	71865310	8910	8910	8910	8900	5
410	20241120	134800	71820790	8900	8910	8910	8900	4
411	20241120	134700	71785180	8900	8900	8900	8900	12
412	20241120	134600	71678380	8900	8900	8900	8900	354
413	20241120	134500	68527780	8900	8900	8900	8900	21
414	20241120	134400	68340880	8900	8910	8910	8900	8
415	20241120	134300	68269670	8900	8900	8900	8900	8
416	20241120	134200	68198470	8900	8900	8900	8900	1
417	20241120	134100	68189570	8900	8900	8900	8900	7
418	20241120	134000	68127270	8900	8910	8910	8900	10
419	20241120	133900	68038250	8910	8910	8910	8910	0
420	20241120	133800	68038250	8910	8910	8910	8910	0
421	20241120	133700	68038250	8910	8910	8910	8900	5
422	20241120	133600	67993730	8910	8900	8910	8900	55
423	20241120	133500	67503730	8910	8910	8910	8910	0
424	20241120	133400	67503730	8910	8910	8910	8900	5
425	20241120	133300	67459210	8910	8910	8910	8910	1
426	20241120	133200	67450300	8900	8910	8910	8900	4
427	20241120	133100	67414690	8900	8900	8900	8900	3
428	20241120	133000	67387990	8910	8910	8910	8910	5
429	20241120	132900	67343440	8910	8900	8910	8900	21
430	20241120	132800	67156530	8900	8900	8900	8900	159
431	20241120	132700	65741430	8900	8900	8900	8900	12
432	20241120	132600	65634630	8900	8900	8900	8900	55
433	20241120	132500	65145130	8900	8900	8900	8900	7
434	20241120	132400	65082830	8910	8910	8910	8910	0
435	20241120	132300	65082830	8910	8910	8910	8910	79
436	20241120	132200	64378940	8910	8910	8910	8910	4
437	20241120	132100	64343300	8900	8900	8900	8900	3
438	20241120	132000	64316600	8910	8910	8910	8910	40
439	20241120	131900	63960200	8910	8900	8910	8900	4
440	20241120	131800	63924590	8900	8900	8900	8900	0
441	20241120	131700	63924590	8900	8900	8900	8900	3
442	20241120	131600	63897890	8900	8900	8900	8900	0
443	20241120	131500	63897890	8900	8900	8900	8900	3
444	20241120	131400	63871190	8900	8900	8900	8900	0
445	20241120	131300	63871190	8900	8900	8920	8900	42
446	20241120	131200	63496990	8910	8910	8910	8910	1
447	20241120	131100	63488080	8910	8910	8910	8910	0
448	20241120	131000	63488080	8910	8900	8910	8900	73
449	20241120	130900	62837680	8900	8900	8900	8900	109
450	20241120	130800	61867580	8900	8900	8900	8900	2
451	20241120	130700	61849780	8900	8900	8900	8900	3
452	20241120	130600	61823080	8900	8900	8900	8900	0
453	20241120	130500	61823080	8900	8900	8900	8900	3
454	20241120	130400	61796380	8900	8900	8900	8900	6
455	20241120	130300	61742980	8910	8910	8910	8910	0
456	20241120	130200	61742980	8910	8910	8910	8910	1
457	20241120	130100	61734070	8890	8890	8900	8890	202
458	20241120	130000	59936330	8890	8890	8890	8890	0
459	20241120	125900	59936330	8890	8890	8890	8890	0
460	20241120	125800	59936330	8890	8890	8890	8890	4
461	20241120	125700	59900770	8890	8890	8900	8890	24
462	20241120	125600	59687250	8890	8900	8900	8890	78
463	20241120	125500	58993110	8900	8900	8900	8900	7
464	20241120	125400	58930810	8900	8900	8900	8900	26
465	20241120	125300	58699410	8900	8900	8900	8900	111
466	20241120	125200	57711510	8900	8900	8900	8900	54
467	20241120	125100	57230910	8900	8890	8900	8890	232
468	20241120	125000	55166620	8890	8900	8900	8890	833
469	20241120	124900	47754310	8900	8900	8910	8900	154
470	20241120	124800	46382410	8900	8900	8900	8900	1
471	20241120	124700	46373510	8900	8900	8900	8900	1
472	20241120	124600	46364610	8900	8900	8900	8900	5
473	20241120	124500	46320110	8900	8910	8910	8900	37
474	20241120	124400	45990530	8910	8920	8920	8910	2
475	20241120	124300	45972700	8910	8910	8910	8910	0
476	20241120	124200	45972700	8910	8910	8910	8910	95
477	20241120	124100	45126250	8910	8910	8910	8910	0
478	20241120	124000	45126250	8910	8910	8910	8910	24
479	20241120	123900	44912410	8910	8910	8910	8910	35
480	20241120	123800	44600560	8910	8910	8910	8910	586
481	20241120	123700	39379300	8920	8920	8920	8920	18
482	20241120	123600	39218740	8920	8920	8920	8920	3
483	20241120	123500	39191980	8920	8920	8920	8920	12
484	20241120	123400	39084940	8910	8910	8910	8910	3
485	20241120	123300	39058210	8910	8910	8920	8910	8
486	20241120	123200	38986910	8910	8910	8910	8910	1
487	20241120	123100	38978000	8910	8910	8910	8910	0
488	20241120	123000	38978000	8910	8910	8910	8910	11
489	20241120	122900	38879990	8910	8910	8910	8910	0
490	20241120	122800	38879990	8910	8910	8910	8910	0
491	20241120	122700	38879990	8910	8920	8920	8910	60
492	20241120	122600	38344830	8910	8910	8910	8910	4
493	20241120	122500	38309190	8910	8910	8910	8910	0
494	20241120	122400	38309190	8910	8910	8910	8910	3
495	20241120	122300	38282460	8910	8910	8910	8910	0
496	20241120	122200	38282460	8910	8910	8910	8910	3
497	20241120	122100	38255730	8910	8920	8920	8910	14
498	20241120	122000	38130890	8910	8910	8910	8910	0
499	20241120	121900	38130890	8910	8910	8910	8910	0
500	20241120	121800	38130890	8910	8910	8910	8910	6
501	20241120	121700	38077430	8910	8910	8910	8910	2
502	20241120	121600	38059610	8910	8910	8910	8910	0
503	20241120	121500	38059610	8910	8910	8910	8910	6
504	20241120	121400	38006150	8910	8910	8910	8910	0
505	20241120	121300	38006150	8910	8910	8910	8910	0
506	20241120	121200	38006150	8910	8930	8930	8910	60
507	20241120	121100	37470550	8910	8910	8910	8910	5
508	20241120	121000	37426000	8910	8920	8930	8910	501
509	20241120	120900	32953610	8910	8910	8910	8910	3
510	20241120	120800	32926880	8910	8910	8910	8910	5
511	20241120	120700	32882330	8920	8930	8930	8920	20
512	20241120	120600	32703920	8920	8920	8920	8920	4
513	20241120	120500	32668240	8920	8920	8920	8920	7
514	20241120	120400	32605800	8920	8920	8920	8920	0
515	20241120	120300	32605800	8920	8920	8930	8920	24
516	20241120	120200	32391680	8920	8920	8920	8920	0
517	20241120	120100	32391680	8920	8920	8920	8920	0
518	20241120	120000	32391680	8920	8920	8920	8920	3
519	20241120	115900	32364920	8920	8920	8930	8920	20
520	20241120	115800	32186500	8920	8920	8920	8920	63
521	20241120	115700	31624540	8910	8910	8910	8910	5
522	20241120	115600	31579990	8910	8910	8920	8910	68
523	20241120	115500	30973510	8910	8910	8910	8910	4
524	20241120	115400	30937870	8910	8920	8920	8910	8
525	20241120	115300	30866550	8910	8910	8910	8910	0
526	20241120	115200	30866550	8910	8910	8910	8910	0
527	20241120	115100	30866550	8910	8910	8920	8910	11
528	20241120	115000	30768510	8920	8920	8920	8920	38
529	20241120	114900	30429550	8920	8920	8920	8920	13
530	20241120	114800	30313590	8920	8920	8920	8920	22
531	20241120	114700	30117350	8920	8920	8920	8920	3
532	20241120	114600	30090590	8920	8920	8920	8920	0
533	20241120	114500	30090590	8920	8920	8930	8920	10
534	20241120	114400	30001360	8920	8920	8920	8920	5
535	20241120	114300	29956760	8920	8920	8920	8920	3
536	20241120	114200	29930000	8920	8920	8920	8920	3
537	20241120	114100	29903240	8910	8920	8920	8910	134
538	20241120	114000	28707970	8910	8910	8910	8910	76
539	20241120	113900	28030810	8910	8920	8920	8910	28
540	20241120	113800	27781250	8910	8920	8920	8910	2
541	20241120	113700	27763420	8910	8910	8910	8910	0
542	20241120	113600	27763420	8910	8910	8910	8910	6
543	20241120	113500	27709960	8920	8910	8920	8910	5
544	20241120	113400	27665380	8910	8910	8910	8910	0
545	20241120	113300	27665380	8910	8910	8910	8910	3
546	20241120	113200	27638650	8920	8910	8920	8910	17
547	20241120	113100	27487040	8910	8910	8910	8910	0
548	20241120	113000	27487040	8910	8910	8910	8910	23
549	20241120	112900	27282110	8910	8910	8910	8910	0
550	20241120	112800	27282110	8910	8910	8910	8910	3
551	20241120	112700	27255380	8910	8910	8910	8910	3
552	20241120	112600	27228650	8910	8920	8920	8910	26
553	20241120	112500	26996740	8910	8910	8910	8910	0
554	20241120	112400	26996740	8910	8910	8910	8910	7
555	20241120	112300	26934370	8910	8910	8910	8910	43
556	20241120	112200	26551240	8910	8910	8910	8910	0
557	20241120	112100	26551240	8910	8900	8910	8900	13
558	20241120	112000	26435440	8900	8900	8900	8900	3
559	20241120	111900	26408740	8900	8900	8900	8900	47
560	20241120	111800	25990440	8910	8910	8910	8910	16
561	20241120	111700	25847880	8910	8910	8910	8910	0
562	20241120	111600	25847880	8910	8920	8920	8910	10
563	20241120	111500	25758720	8910	8900	8910	8900	122
564	20241120	111400	24671740	8900	8900	8900	8900	1
565	20241120	111300	24662840	8910	8910	8910	8910	4
566	20241120	111200	24627200	8910	8900	8910	8900	36
567	20241120	111100	24306500	8910	8910	8910	8910	0
568	20241120	111000	24306500	8910	8910	8910	8910	0
569	20241120	110900	24306500	8910	8910	8910	8910	3
570	20241120	110800	24279770	8900	8900	8900	8900	6
571	20241120	110700	24226370	8900	8900	8900	8900	0
572	20241120	110600	24226370	8900	8900	8900	8900	0
573	20241120	110500	24226370	8900	8900	8900	8900	7
574	20241120	110400	24164070	8900	8900	8900	8900	0
575	20241120	110300	24164070	8900	8900	8900	8900	0
576	20241120	110200	24164070	8900	8900	8900	8900	3
577	20241120	110100	24137370	8900	8900	8900	8900	4
578	20241120	110000	24101770	8900	8900	8900	8900	0
579	20241120	105900	24101770	8900	8900	8900	8900	3
580	20241120	105800	24075070	8910	8910	8910	8910	0
581	20241120	105700	24075070	8910	8900	8910	8900	6
582	20241120	105600	24021640	8900	8900	8900	8900	3
583	20241120	105500	23994940	8900	8900	8900	8900	19
584	20241120	105400	23825840	8900	8900	8900	8900	0
585	20241120	105300	23825840	8900	8900	8900	8900	8
586	20241120	105200	23754640	8900	8900	8900	8900	20
587	20241120	105100	23576640	8900	8900	8900	8900	1
588	20241120	105000	23567740	8900	8900	8900	8900	10
589	20241120	104900	23478740	8900	8900	8900	8900	8
590	20241120	104800	23407540	8900	8900	8900	8900	0
591	20241120	104700	23407540	8900	8900	8910	8900	41
592	20241120	104600	23042510	8900	8900	8910	8900	20
593	20241120	104500	22864420	8910	8910	8910	8900	155
594	20241120	104400	21483630	8910	8910	8920	8910	436
595	20241120	104300	17598860	8910	8910	8910	8910	0
596	20241120	104200	17598860	8910	8910	8910	8910	0
597	20241120	104100	17598860	8910	8910	8910	8910	8
598	20241120	104000	17527580	8910	8910	8910	8910	120
599	20241120	103900	16458380	8920	8920	8920	8920	2
600	20241120	103800	16440540	8910	8910	8910	8910	3
601	20241120	103700	16413810	8910	8910	8910	8910	3
602	20241120	103600	16387080	8910	8910	8910	8910	0
603	20241120	103500	16387080	8910	8910	8910	8910	4
604	20241120	103400	16351440	8910	8910	8910	8910	0
605	20241120	103300	16351440	8910	8910	8910	8910	3
606	20241120	103200	16324710	8910	8910	8910	8910	3
607	20241120	103100	16297980	8920	8920	8920	8920	0
608	20241120	103000	16297980	8920	8920	8920	8920	4
609	20241120	102900	16262300	8910	8910	8910	8910	8
610	20241120	102800	16191020	8910	8910	8910	8910	1
611	20241120	102700	16182110	8910	8910	8910	8910	2
612	20241120	102600	16164290	8910	8910	8910	8910	9
613	20241120	102500	16084100	8910	8910	8910	8910	0
614	20241120	102400	16084100	8910	8910	8910	8910	0
615	20241120	102300	16084100	8910	8910	8910	8910	32
616	20241120	102200	15798980	8910	8900	8910	8900	50
617	20241120	102100	15353560	8900	8900	8900	8900	3
618	20241120	102000	15326860	8900	8900	8900	8900	3
619	20241120	101900	15300160	8900	8900	8900	8900	0
620	20241120	101800	15300160	8900	8900	8900	8900	3
621	20241120	101700	15273460	8900	8900	8900	8900	5
622	20241120	101600	15228960	8900	8900	8900	8900	21
623	20241120	101500	15042060	8900	8900	8900	8900	1
624	20241120	101400	15033160	8900	8910	8910	8900	56
625	20241120	101300	14534260	8900	8910	8910	8900	11
626	20241120	101200	14436310	8900	8910	8910	8900	24
627	20241120	101100	14222610	8900	8900	8900	8900	3
628	20241120	101000	14195910	8900	8900	8900	8900	3
629	20241120	100900	14169210	8910	8910	8910	8910	10
630	20241120	100800	14080110	8910	8910	8910	8910	7
631	20241120	100700	14017740	8920	8920	8920	8920	1
632	20241120	100600	14008820	8910	8910	8910	8910	3
633	20241120	100500	13982090	8910	8910	8910	8910	4
634	20241120	100400	13946450	8930	8900	8930	8900	6
635	20241120	100300	13892990	8930	8920	8930	8920	252
636	20241120	100200	11645140	8910	8910	8910	8910	7
637	20241120	100100	11582770	8910	8910	8910	8910	0
638	20241120	100000	11582770	8910	8910	8910	8910	0
639	20241120	095900	11582770	8910	8910	8910	8910	3
640	20241120	095800	11556040	8910	8900	8910	8900	81
641	20241120	095700	10834700	8910	8910	8910	8910	0
642	20241120	095600	10834700	8910	8900	8910	8900	4
643	20241120	095500	10799090	8900	8900	8900	8900	0
644	20241120	095400	10799090	8900	8900	8900	8900	3
645	20241120	095300	10772390	8900	8900	8900	8900	15
646	20241120	095200	10638890	8900	8900	8900	8900	0
647	20241120	095100	10638890	8900	8900	8900	8900	3
648	20241120	095000	10612190	8900	8900	8900	8900	3
649	20241120	094900	10585490	8900	8910	8910	8900	51
650	20241120	094800	10131090	8900	8900	8900	8900	2
651	20241120	094700	10113290	8900	8900	8900	8900	6
652	20241120	094600	10059890	8900	8900	8900	8900	0
653	20241120	094500	10059890	8900	8900	8900	8900	0
654	20241120	094400	10059890	8900	8900	8900	8900	3
655	20241120	094300	10033190	8900	8900	8900	8900	3
656	20241120	094200	10006490	8900	8900	8900	8900	3
657	20241120	094100	9979790	8900	8900	8910	8900	18
658	20241120	094000	9819580	8900	8900	8900	8900	19
659	20241120	093900	9650480	8900	8900	8900	8900	5
660	20241120	093800	9605980	8910	8900	8910	8900	4
661	20241120	093700	9570370	8910	8900	8910	8900	10
662	20241120	093600	9481360	8900	8900	8900	8900	3
663	20241120	093500	9454660	8910	8900	8910	8900	7
664	20241120	093400	9392350	8910	8910	8910	8910	2
665	20241120	093300	9374530	8900	8900	8900	8900	0
666	20241120	093200	9374530	8900	8900	8900	8900	3
667	20241120	093100	9347830	8900	8910	8910	8900	104
668	20241120	093000	8421220	8900	8910	8910	8900	17
669	20241120	092900	8269890	8900	8900	8900	8900	0
670	20241120	092800	8269890	8900	8900	8910	8900	100
671	20241120	092700	7379590	8900	8900	8900	8900	3
672	20241120	092600	7352890	8900	8900	8900	8900	0
673	20241120	092500	7352890	8900	8900	8900	8900	100
674	20241120	092400	6462890	8890	8890	8890	8890	2
675	20241120	092300	6445110	8890	8890	8890	8890	118
676	20241120	092200	5396090	8890	8900	8900	8890	156
677	20241120	092100	4008950	8900	8890	8900	8890	4
678	20241120	092000	3973380	8890	8890	8890	8890	6
679	20241120	091900	3920040	8890	8900	8900	8890	43
680	20241120	091800	3537440	8900	8900	8900	8900	51
681	20241120	091700	3083540	8900	8900	8900	8900	0
682	20241120	091600	3083540	8900	8900	8900	8900	10
683	20241120	091500	2994540	8910	8910	8910	8910	0
684	20241120	091400	2994540	8910	8910	8910	8910	0
685	20241120	091300	2994540	8910	8910	8910	8910	100
686	20241120	091200	2103540	8910	8910	8910	8910	1
687	20241120	091100	2094630	8910	8910	8910	8910	3
688	20241120	091000	2067900	8900	8910	8910	8900	14
689	20241120	090900	1943270	8920	8920	8920	8920	0
690	20241120	090800	1943270	8920	8920	8920	8920	0
691	20241120	090700	1943270	8920	8920	8920	8920	5
692	20241120	090600	1898670	8920	8920	8920	8920	2
693	20241120	090500	1880830	8920	8910	8920	8910	162
694	20241120	090400	437080	8920	8920	8920	8920	0
695	20241120	090300	437080	8920	8920	8920	8920	0
696	20241120	090200	437080	8920	8920	8920	8920	2
697	20241120	090100	419240	8920	8920	8920	8920	41
698	20241120	090000	53520	8920	8920	8920	8920	6