KissMeData/417790/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212600	306907470	9680	9680	9680	9680	422
3	20241120	212500	306907470	9680	9680	9680	9680	0
4	20241120	212400	306907470	9680	9680	9680	9680	0
5	20241120	212300	306907470	9680	9680	9680	9680	0
6	20241120	212200	306907470	9680	9680	9680	9680	0
7	20241120	212100	306907470	9680	9680	9680	9680	0
8	20241120	212000	306907470	9680	9680	9680	9680	0
9	20241120	211900	306907470	9680	9680	9680	9680	0
10	20241120	211800	306907470	9680	9680	9680	9680	0
11	20241120	211700	306907470	9680	9680	9680	9680	0
12	20241120	211600	306907470	9680	9680	9680	9680	0
13	20241120	211500	306907470	9680	9680	9680	9680	0
14	20241120	211400	306907470	9680	9680	9680	9680	0
15	20241120	211300	306907470	9680	9680	9680	9680	0
16	20241120	211200	306907470	9680	9680	9680	9680	0
17	20241120	211100	306907470	9680	9680	9680	9680	0
18	20241120	211000	306907470	9680	9680	9680	9680	0
19	20241120	210900	306907470	9680	9680	9680	9680	0
20	20241120	210800	306907470	9680	9680	9680	9680	0
21	20241120	210700	306907470	9680	9680	9680	9680	0
22	20241120	210600	306907470	9680	9680	9680	9680	0
23	20241120	210500	306907470	9680	9680	9680	9680	0
24	20241120	210400	306907470	9680	9680	9680	9680	0
25	20241120	210300	306907470	9680	9680	9680	9680	0
26	20241120	210200	306907470	9680	9680	9680	9680	0
27	20241120	210100	306907470	9680	9680	9680	9680	0
28	20241120	210000	306907470	9680	9680	9680	9680	0
29	20241120	205900	306907470	9680	9680	9680	9680	0
30	20241120	205800	306907470	9680	9680	9680	9680	0
31	20241120	205700	306907470	9680	9680	9680	9680	0
32	20241120	205600	306907470	9680	9680	9680	9680	422
33	20241120	205500	306907470	9680	9680	9680	9680	0
34	20241120	205400	306907470	9680	9680	9680	9680	0
35	20241120	205300	306907470	9680	9680	9680	9680	0
36	20241120	205200	306907470	9680	9680	9680	9680	0
37	20241120	205100	306907470	9680	9680	9680	9680	0
38	20241120	205000	306907470	9680	9680	9680	9680	0
39	20241120	204900	306907470	9680	9680	9680	9680	0
40	20241120	204800	306907470	9680	9680	9680	9680	0
41	20241120	204700	306907470	9680	9680	9680	9680	0
42	20241120	204600	306907470	9680	9680	9680	9680	0
43	20241120	204500	306907470	9680	9680	9680	9680	0
44	20241120	204400	306907470	9680	9680	9680	9680	0
45	20241120	204300	306907470	9680	9680	9680	9680	0
46	20241120	204200	306907470	9680	9680	9680	9680	0
47	20241120	204100	306907470	9680	9680	9680	9680	0
48	20241120	204000	306907470	9680	9680	9680	9680	0
49	20241120	203900	306907470	9680	9680	9680	9680	0
50	20241120	203800	306907470	9680	9680	9680	9680	0
51	20241120	203700	306907470	9680	9680	9680	9680	0
52	20241120	203600	306907470	9680	9680	9680	9680	0
53	20241120	203500	306907470	9680	9680	9680	9680	0
54	20241120	203400	306907470	9680	9680	9680	9680	0
55	20241120	203300	306907470	9680	9680	9680	9680	0
56	20241120	203200	306907470	9680	9680	9680	9680	0
57	20241120	203100	306907470	9680	9680	9680	9680	0
58	20241120	203000	306907470	9680	9680	9680	9680	0
59	20241120	202900	306907470	9680	9680	9680	9680	0
60	20241120	202800	306907470	9680	9680	9680	9680	0
61	20241120	202700	306907470	9680	9680	9680	9680	0
62	20241120	202600	306907470	9680	9680	9680	9680	422
63	20241120	202500	306907470	9680	9680	9680	9680	0
64	20241120	202400	306907470	9680	9680	9680	9680	0
65	20241120	202300	306907470	9680	9680	9680	9680	0
66	20241120	202200	306907470	9680	9680	9680	9680	0
67	20241120	202100	306907470	9680	9680	9680	9680	0
68	20241120	202000	306907470	9680	9680	9680	9680	0
69	20241120	201900	306907470	9680	9680	9680	9680	0
70	20241120	201800	306907470	9680	9680	9680	9680	0
71	20241120	201700	306907470	9680	9680	9680	9680	0
72	20241120	201600	306907470	9680	9680	9680	9680	0
73	20241120	201500	306907470	9680	9680	9680	9680	0
74	20241120	201400	306907470	9680	9680	9680	9680	0
75	20241120	201300	306907470	9680	9680	9680	9680	0
76	20241120	201200	306907470	9680	9680	9680	9680	0
77	20241120	201100	306907470	9680	9680	9680	9680	0
78	20241120	201000	306907470	9680	9680	9680	9680	0
79	20241120	200900	306907470	9680	9680	9680	9680	0
80	20241120	200800	306907470	9680	9680	9680	9680	0
81	20241120	200700	306907470	9680	9680	9680	9680	0
82	20241120	200600	306907470	9680	9680	9680	9680	0
83	20241120	200500	306907470	9680	9680	9680	9680	0
84	20241120	200400	306907470	9680	9680	9680	9680	0
85	20241120	200300	306907470	9680	9680	9680	9680	0
86	20241120	200200	306907470	9680	9680	9680	9680	0
87	20241120	200100	306907470	9680	9680	9680	9680	0
88	20241120	200000	306907470	9680	9680	9680	9680	0
89	20241120	195900	306907470	9680	9680	9680	9680	0
90	20241120	195800	306907470	9680	9680	9680	9680	0
91	20241120	195700	306907470	9680	9680	9680	9680	0
92	20241120	195600	306907470	9680	9680	9680	9680	422
93	20241120	195500	306907470	9680	9680	9680	9680	0
94	20241120	195400	306907470	9680	9680	9680	9680	0
95	20241120	195300	306907470	9680	9680	9680	9680	0
96	20241120	195200	306907470	9680	9680	9680	9680	0
97	20241120	195100	306907470	9680	9680	9680	9680	0
98	20241120	195000	306907470	9680	9680	9680	9680	0
99	20241120	194900	306907470	9680	9680	9680	9680	0
100	20241120	194800	306907470	9680	9680	9680	9680	0
101	20241120	194700	306907470	9680	9680	9680	9680	0
102	20241120	194600	306907470	9680	9680	9680	9680	0
103	20241120	194500	306907470	9680	9680	9680	9680	0
104	20241120	194400	306907470	9680	9680	9680	9680	0
105	20241120	194300	306907470	9680	9680	9680	9680	0
106	20241120	194200	306907470	9680	9680	9680	9680	0
107	20241120	194100	306907470	9680	9680	9680	9680	0
108	20241120	194000	306907470	9680	9680	9680	9680	0
109	20241120	193900	306907470	9680	9680	9680	9680	0
110	20241120	193800	306907470	9680	9680	9680	9680	0
111	20241120	193700	306907470	9680	9680	9680	9680	0
112	20241120	193600	306907470	9680	9680	9680	9680	0
113	20241120	193500	306907470	9680	9680	9680	9680	0
114	20241120	193400	306907470	9680	9680	9680	9680	0
115	20241120	193300	306907470	9680	9680	9680	9680	0
116	20241120	193200	306907470	9680	9680	9680	9680	0
117	20241120	193100	306907470	9680	9680	9680	9680	0
118	20241120	193000	306907470	9680	9680	9680	9680	0
119	20241120	192900	306907470	9680	9680	9680	9680	0
120	20241120	192800	306907470	9680	9680	9680	9680	0
121	20241120	192700	306907470	9680	9680	9680	9680	0
122	20241120	192600	306907470	9680	9680	9680	9680	422
123	20241120	192500	306907470	9680	9680	9680	9680	0
124	20241120	192400	306907470	9680	9680	9680	9680	0
125	20241120	192300	306907470	9680	9680	9680	9680	0
126	20241120	192200	306907470	9680	9680	9680	9680	0
127	20241120	192100	306907470	9680	9680	9680	9680	0
128	20241120	192000	306907470	9680	9680	9680	9680	0
129	20241120	191900	306907470	9680	9680	9680	9680	0
130	20241120	191800	306907470	9680	9680	9680	9680	0
131	20241120	191700	306907470	9680	9680	9680	9680	0
132	20241120	191600	306907470	9680	9680	9680	9680	0
133	20241120	191500	306907470	9680	9680	9680	9680	0
134	20241120	191400	306907470	9680	9680	9680	9680	0
135	20241120	191300	306907470	9680	9680	9680	9680	0
136	20241120	191200	306907470	9680	9680	9680	9680	0
137	20241120	191100	306907470	9680	9680	9680	9680	0
138	20241120	191000	306907470	9680	9680	9680	9680	0
139	20241120	190900	306907470	9680	9680	9680	9680	0
140	20241120	190800	306907470	9680	9680	9680	9680	0
141	20241120	190700	306907470	9680	9680	9680	9680	0
142	20241120	190600	306907470	9680	9680	9680	9680	0
143	20241120	190500	306907470	9680	9680	9680	9680	0
144	20241120	190400	306907470	9680	9680	9680	9680	0
145	20241120	190300	306907470	9680	9680	9680	9680	0
146	20241120	190200	306907470	9680	9680	9680	9680	0
147	20241120	190100	306907470	9680	9680	9680	9680	0
148	20241120	190000	306907470	9680	9680	9680	9680	0
149	20241120	185900	306907470	9680	9680	9680	9680	0
150	20241120	185800	306907470	9680	9680	9680	9680	0
151	20241120	185700	306907470	9680	9680	9680	9680	0
152	20241120	185600	306907470	9680	9680	9680	9680	422
153	20241120	185500	306907470	9680	9680	9680	9680	0
154	20241120	185400	306907470	9680	9680	9680	9680	0
155	20241120	185300	306907470	9680	9680	9680	9680	0
156	20241120	185200	306907470	9680	9680	9680	9680	0
157	20241120	185100	306907470	9680	9680	9680	9680	0
158	20241120	185000	306907470	9680	9680	9680	9680	0
159	20241120	184900	306907470	9680	9680	9680	9680	0
160	20241120	184800	306907470	9680	9680	9680	9680	0
161	20241120	184700	306907470	9680	9680	9680	9680	0
162	20241120	184600	306907470	9680	9680	9680	9680	0
163	20241120	184500	306907470	9680	9680	9680	9680	0
164	20241120	184400	306907470	9680	9680	9680	9680	0
165	20241120	184300	306907470	9680	9680	9680	9680	0
166	20241120	184200	306907470	9680	9680	9680	9680	0
167	20241120	184100	306907470	9680	9680	9680	9680	0
168	20241120	184000	306907470	9680	9680	9680	9680	0
169	20241120	183900	306907470	9680	9680	9680	9680	0
170	20241120	183800	306907470	9680	9680	9680	9680	0
171	20241120	183700	306907470	9680	9680	9680	9680	0
172	20241120	183600	306907470	9680	9680	9680	9680	0
173	20241120	183500	306907470	9680	9680	9680	9680	0
174	20241120	183400	306907470	9680	9680	9680	9680	0
175	20241120	183300	306907470	9680	9680	9680	9680	0
176	20241120	183200	306907470	9680	9680	9680	9680	0
177	20241120	183100	306907470	9680	9680	9680	9680	0
178	20241120	183000	306907470	9680	9680	9680	9680	0
179	20241120	182900	306907470	9680	9680	9680	9680	0
180	20241120	182800	306907470	9680	9680	9680	9680	0
181	20241120	182700	306907470	9680	9680	9680	9680	0
182	20241120	182600	306907470	9680	9680	9680	9680	422
183	20241120	182500	306907470	9680	9680	9680	9680	0
184	20241120	182400	306907470	9680	9680	9680	9680	0
185	20241120	182300	306907470	9680	9680	9680	9680	0
186	20241120	182200	306907470	9680	9680	9680	9680	0
187	20241120	182100	306907470	9680	9680	9680	9680	0
188	20241120	182000	306907470	9680	9680	9680	9680	0
189	20241120	181900	306907470	9680	9680	9680	9680	0
190	20241120	181800	306907470	9680	9680	9680	9680	0
191	20241120	181700	306907470	9680	9680	9680	9680	0
192	20241120	181600	306907470	9680	9680	9680	9680	0
193	20241120	181500	306907470	9680	9680	9680	9680	0
194	20241120	181400	306907470	9680	9680	9680	9680	0
195	20241120	181300	306907470	9680	9680	9680	9680	0
196	20241120	181200	306907470	9680	9680	9680	9680	0
197	20241120	181100	306907470	9680	9680	9680	9680	0
198	20241120	181000	306907470	9680	9680	9680	9680	0
199	20241120	180900	306907470	9680	9680	9680	9680	0
200	20241120	180800	306907470	9680	9680	9680	9680	0
201	20241120	180700	306907470	9680	9680	9680	9680	0
202	20241120	180600	306907470	9680	9680	9680	9680	0
203	20241120	180500	306907470	9680	9680	9680	9680	0
204	20241120	180400	306907470	9680	9680	9680	9680	0
205	20241120	180300	306907470	9680	9680	9680	9680	0
206	20241120	180200	306907470	9680	9680	9680	9680	0
207	20241120	180100	306907470	9680	9680	9680	9680	0
208	20241120	180000	306907470	9680	9680	9680	9680	0
209	20241120	175900	306907470	9680	9680	9680	9680	0
210	20241120	175800	306907470	9680	9680	9680	9680	0
211	20241120	175700	306907470	9680	9680	9680	9680	0
212	20241120	175600	306907470	9680	9680	9680	9680	422
213	20241120	175500	306907470	9680	9680	9680	9680	0
214	20241120	175400	306907470	9680	9680	9680	9680	0
215	20241120	175300	306907470	9680	9680	9680	9680	0
216	20241120	175200	306907470	9680	9680	9680	9680	0
217	20241120	175100	306907470	9680	9680	9680	9680	0
218	20241120	175000	306907470	9680	9680	9680	9680	0
219	20241120	174900	306907470	9680	9680	9680	9680	0
220	20241120	174800	306907470	9680	9680	9680	9680	0
221	20241120	174700	306907470	9680	9680	9680	9680	0
222	20241120	174600	306907470	9680	9680	9680	9680	0
223	20241120	174500	306907470	9680	9680	9680	9680	0
224	20241120	174400	306907470	9680	9680	9680	9680	0
225	20241120	174300	306907470	9680	9680	9680	9680	0
226	20241120	174200	306907470	9680	9680	9680	9680	0
227	20241120	174100	306907470	9680	9680	9680	9680	0
228	20241120	174000	306907470	9680	9680	9680	9680	0
229	20241120	173900	306907470	9680	9680	9680	9680	0
230	20241120	173800	306907470	9680	9680	9680	9680	0
231	20241120	173700	306907470	9680	9680	9680	9680	0
232	20241120	173600	306907470	9680	9680	9680	9680	0
233	20241120	173500	306907470	9680	9680	9680	9680	0
234	20241120	173400	306907470	9680	9680	9680	9680	0
235	20241120	173300	306907470	9680	9680	9680	9680	0
236	20241120	173200	306907470	9680	9680	9680	9680	0
237	20241120	173100	306907470	9680	9680	9680	9680	0
238	20241120	173000	306907470	9680	9680	9680	9680	0
239	20241120	172900	306907470	9680	9680	9680	9680	0
240	20241120	172800	306907470	9680	9680	9680	9680	0
241	20241120	172700	306907470	9680	9680	9680	9680	0
242	20241120	172600	306907470	9680	9680	9680	9680	422
243	20241120	172500	306907470	9680	9680	9680	9680	0
244	20241120	172400	306907470	9680	9680	9680	9680	0
245	20241120	172300	306907470	9680	9680	9680	9680	0
246	20241120	172200	306907470	9680	9680	9680	9680	0
247	20241120	172100	306907470	9680	9680	9680	9680	0
248	20241120	172000	306907470	9680	9680	9680	9680	0
249	20241120	171900	306907470	9680	9680	9680	9680	0
250	20241120	171800	306907470	9680	9680	9680	9680	0
251	20241120	171700	306907470	9680	9680	9680	9680	0
252	20241120	171600	306907470	9680	9680	9680	9680	0
253	20241120	171500	306907470	9680	9680	9680	9680	0
254	20241120	171400	306907470	9680	9680	9680	9680	0
255	20241120	171300	306907470	9680	9680	9680	9680	0
256	20241120	171200	306907470	9680	9680	9680	9680	0
257	20241120	171100	306907470	9680	9680	9680	9680	0
258	20241120	171000	306907470	9680	9680	9680	9680	0
259	20241120	170900	306907470	9680	9680	9680	9680	0
260	20241120	170800	306907470	9680	9680	9680	9680	0
261	20241120	170700	306907470	9680	9680	9680	9680	0
262	20241120	170600	306907470	9680	9680	9680	9680	0
263	20241120	170500	306907470	9680	9680	9680	9680	0
264	20241120	170400	306907470	9680	9680	9680	9680	0
265	20241120	170300	306907470	9680	9680	9680	9680	0
266	20241120	170200	306907470	9680	9680	9680	9680	0
267	20241120	170100	306907470	9680	9680	9680	9680	0
268	20241120	170000	306907470	9680	9680	9680	9680	0
269	20241120	165900	306907470	9680	9680	9680	9680	0
270	20241120	165800	306907470	9680	9680	9680	9680	0
271	20241120	165700	306907470	9680	9680	9680	9680	0
272	20241120	165600	306907470	9680	9680	9680	9680	422
273	20241120	165500	306907470	9680	9680	9680	9680	0
274	20241120	165400	306907470	9680	9680	9680	9680	0
275	20241120	165300	306907470	9680	9680	9680	9680	0
276	20241120	165200	306907470	9680	9680	9680	9680	0
277	20241120	165100	306907470	9680	9680	9680	9680	0
278	20241120	165000	306907470	9680	9680	9680	9680	0
279	20241120	164900	306907470	9680	9680	9680	9680	0
280	20241120	164800	306907470	9680	9680	9680	9680	0
281	20241120	164700	306907470	9680	9680	9680	9680	0
282	20241120	164600	306907470	9680	9680	9680	9680	0
283	20241120	164500	306907470	9680	9680	9680	9680	0
284	20241120	164400	306907470	9680	9680	9680	9680	0
285	20241120	164300	306907470	9680	9680	9680	9680	0
286	20241120	164200	306907470	9680	9680	9680	9680	0
287	20241120	164100	306907470	9680	9680	9680	9680	0
288	20241120	164000	306907470	9680	9680	9680	9680	0
289	20241120	163900	306907470	9680	9680	9680	9680	0
290	20241120	163800	306907470	9680	9680	9680	9680	0
291	20241120	163700	306907470	9680	9680	9680	9680	0
292	20241120	163600	306907470	9680	9680	9680	9680	0
293	20241120	163500	306907470	9680	9680	9680	9680	0
294	20241120	163400	306907470	9680	9680	9680	9680	0
295	20241120	163300	306907470	9680	9680	9680	9680	0
296	20241120	163200	306907470	9680	9680	9680	9680	0
297	20241120	163100	306907470	9680	9680	9680	9680	0
298	20241120	163000	306907470	9680	9680	9680	9680	0
299	20241120	162900	306907470	9680	9680	9680	9680	0
300	20241120	162800	306907470	9680	9680	9680	9680	0
301	20241120	162700	306907470	9680	9680	9680	9680	0
302	20241120	162600	306907470	9680	9680	9680	9680	422
303	20241120	162500	306907470	9680	9680	9680	9680	0
304	20241120	162400	306907470	9680	9680	9680	9680	0
305	20241120	162300	306907470	9680	9680	9680	9680	0
306	20241120	162200	306907470	9680	9680	9680	9680	0
307	20241120	162100	306907470	9680	9680	9680	9680	0
308	20241120	162000	306907470	9680	9680	9680	9680	0
309	20241120	161900	306907470	9680	9680	9680	9680	0
310	20241120	161800	306907470	9680	9680	9680	9680	0
311	20241120	161700	306907470	9680	9680	9680	9680	0
312	20241120	161600	306907470	9680	9680	9680	9680	0
313	20241120	161500	306907470	9680	9680	9680	9680	0
314	20241120	161400	306907470	9680	9680	9680	9680	0
315	20241120	161300	306907470	9680	9680	9680	9680	0
316	20241120	161200	306907470	9680	9680	9680	9680	0
317	20241120	161100	306907470	9680	9680	9680	9680	0
318	20241120	161000	306907470	9680	9680	9680	9680	0
319	20241120	160900	306907470	9680	9680	9680	9680	0
320	20241120	160800	306907470	9680	9680	9680	9680	0
321	20241120	160700	306907470	9680	9680	9680	9680	0
322	20241120	160600	306907470	9680	9680	9680	9680	0
323	20241120	160500	306907470	9680	9680	9680	9680	0
324	20241120	160400	306907470	9680	9680	9680	9680	0
325	20241120	160300	306907470	9680	9680	9680	9680	0
326	20241120	160200	306907470	9680	9680	9680	9680	0
327	20241120	160100	306907470	9680	9680	9680	9680	0
328	20241120	160000	306907470	9680	9680	9680	9680	0
329	20241120	155900	306907470	9680	9680	9680	9680	0
330	20241120	155800	306907470	9680	9680	9680	9680	0
331	20241120	155700	306907470	9680	9680	9680	9680	0
332	20241120	155600	306907470	9680	9680	9680	9680	422
333	20241120	155500	306907470	9680	9680	9680	9680	0
334	20241120	155400	306907470	9680	9680	9680	9680	0
335	20241120	155300	306907470	9680	9680	9680	9680	0
336	20241120	155200	306907470	9680	9680	9680	9680	0
337	20241120	155100	306907470	9680	9680	9680	9680	0
338	20241120	155000	306907470	9680	9680	9680	9680	0
339	20241120	154900	306907470	9680	9680	9680	9680	0
340	20241120	154800	306907470	9680	9680	9680	9680	0
341	20241120	154700	306907470	9680	9680	9680	9680	0
342	20241120	154600	306907470	9680	9680	9680	9680	0
343	20241120	154500	306907470	9680	9680	9680	9680	0
344	20241120	154400	306907470	9680	9680	9680	9680	0
345	20241120	154300	306907470	9680	9680	9680	9680	0
346	20241120	154200	306907470	9680	9680	9680	9680	0
347	20241120	154100	306907470	9680	9680	9680	9680	0
348	20241120	154000	306907470	9680	9680	9680	9680	0
349	20241120	153900	306907470	9680	9680	9680	9680	0
350	20241120	153800	306907470	9680	9680	9680	9680	0
351	20241120	153700	306907470	9680	9680	9680	9680	0
352	20241120	153600	306907470	9680	9680	9680	9680	0
353	20241120	153500	306907470	9680	9680	9680	9680	0
354	20241120	153400	306907470	9680	9680	9680	9680	0
355	20241120	153300	306907470	9680	9680	9680	9680	0
356	20241120	153200	306907470	9680	9680	9680	9680	0
357	20241120	153100	306907470	9680	9680	9680	9680	0
358	20241120	153000	306907470	9680	9680	9680	9680	422
359	20241120	152900	302822510	9580	9580	9580	9580	0
360	20241120	152800	302822510	9580	9580	9580	9580	0
361	20241120	152700	302822510	9580	9580	9580	9580	0
362	20241120	152600	302822510	9580	9580	9580	9580	0
363	20241120	152500	302822510	9580	9580	9580	9580	0
364	20241120	152400	302822510	9580	9580	9580	9580	0
365	20241120	152300	302822510	9580	9580	9580	9580	0
366	20241120	152200	302822510	9580	9580	9580	9580	0
367	20241120	152100	302822510	9580	9580	9580	9580	0
368	20241120	152000	302822510	9580	9580	9580	9580	0
369	20241120	151900	302822510	9580	9580	9680	9580	74
370	20241120	151800	302108120	9670	9580	9670	9580	107
371	20241120	151700	301077910	9650	9650	9650	9650	0
372	20241120	151600	301077910	9650	9650	9650	9650	10
373	20241120	151500	300981410	9650	9580	9650	9580	42
374	20241120	151400	300578700	9660	9600	9660	9600	262
375	20241120	151300	298060890	9600	9600	9600	9600	1
376	20241120	151200	298051290	9600	9600	9600	9600	49
377	20241120	151100	297580890	9650	9650	9650	9650	0
378	20241120	151000	297580890	9650	9650	9650	9650	0
379	20241120	150900	297580890	9650	9580	9650	9580	43
380	20241120	150800	297168600	9660	9660	9660	9660	0
381	20241120	150700	297168600	9660	9640	9660	9640	25
382	20241120	150600	296927460	9640	9660	9660	9580	110
383	20241120	150500	295869020	9660	9580	9660	9580	107
384	20241120	150400	294839810	9580	9580	9580	9580	0
385	20241120	150300	294839810	9580	9570	9580	9570	152
386	20241120	150200	293385150	9580	9580	9580	9580	0
387	20241120	150100	293385150	9580	9580	9580	9580	37
388	20241120	150000	293030690	9580	9580	9580	9580	1
389	20241120	145900	293021110	9570	9570	9570	9570	0
390	20241120	145800	293021110	9570	9570	9570	9570	0
391	20241120	145700	293021110	9570	9600	9600	9570	351
392	20241120	145600	289658950	9600	9600	9600	9600	62
393	20241120	145500	289063750	9620	9570	9620	9570	39
394	20241120	145400	288690470	9570	9570	9570	9570	0
395	20241120	145300	288690470	9570	9570	9570	9570	0
396	20241120	145200	288690470	9570	9570	9570	9570	38
397	20241120	145100	288326810	9580	9580	9580	9580	0
398	20241120	145000	288326810	9580	9580	9580	9580	110
399	20241120	144900	287273010	9580	9580	9580	9580	38
400	20241120	144800	286908970	9580	9580	9580	9580	0
401	20241120	144700	286908970	9580	9580	9580	9580	0
402	20241120	144600	286908970	9580	9580	9580	9580	37
403	20241120	144500	286554510	9580	9580	9580	9580	0
404	20241120	144400	286554510	9580	9580	9580	9580	0
405	20241120	144300	286554510	9580	9580	9580	9580	38
406	20241120	144200	286190470	9580	9580	9580	9580	0
407	20241120	144100	286190470	9580	9580	9580	9580	0
408	20241120	144000	286190470	9580	9580	9580	9580	38
409	20241120	143900	285826430	9640	9640	9640	9640	0
410	20241120	143800	285826430	9640	9620	9640	9620	52
411	20241120	143700	285325560	9580	9580	9580	9580	38
412	20241120	143600	284961520	9580	9580	9580	9580	0
413	20241120	143500	284961520	9580	9580	9580	9580	3
414	20241120	143400	284932780	9580	9600	9600	9580	75
415	20241120	143300	284213540	9580	9580	9580	9580	620
416	20241120	143200	278273940	9590	9600	9600	9590	411
417	20241120	143100	274332440	9600	9600	9600	9600	0
418	20241120	143000	274332440	9600	9600	9600	9600	0
419	20241120	142900	274332440	9600	9600	9600	9600	38
420	20241120	142800	273967640	9590	9590	9590	9590	0
421	20241120	142700	273967640	9590	9590	9590	9590	140
422	20241120	142600	272625040	9590	9590	9590	9590	38
423	20241120	142500	272260620	9590	9590	9590	9590	0
424	20241120	142400	272260620	9590	9590	9590	9590	0
425	20241120	142300	272260620	9590	9590	9590	9590	238
426	20241120	142200	269978200	9590	9590	9590	9590	0
427	20241120	142100	269978200	9590	9590	9590	9590	300
428	20241120	142000	267101200	9590	9590	9590	9590	38
429	20241120	141900	266736780	9590	9590	9590	9590	0
430	20241120	141800	266736780	9590	9590	9590	9590	0
431	20241120	141700	266736780	9590	9590	9590	9590	38
432	20241120	141600	266372360	9590	9590	9590	9590	5
433	20241120	141500	266324410	9590	9590	9590	9590	0
434	20241120	141400	266324410	9590	9600	9600	9590	53
435	20241120	141300	265815760	9590	9600	9600	9590	200
436	20241120	141200	263897230	9600	9600	9600	9600	0
437	20241120	141100	263897230	9600	9600	9600	9600	39
438	20241120	141000	263522830	9620	9620	9620	9620	0
439	20241120	140900	263522830	9620	9620	9620	9620	32
440	20241120	140800	263214990	9630	9630	9630	9630	10
441	20241120	140700	263118690	9630	9630	9630	9630	0
442	20241120	140600	263118690	9630	9630	9630	9630	2
443	20241120	140500	263099430	9630	9630	9630	9630	0
444	20241120	140400	263099430	9630	9630	9630	9630	0
445	20241120	140300	263099430	9630	9630	9630	9630	48
446	20241120	140200	262637190	9640	9640	9640	9640	0
447	20241120	140100	262637190	9640	9640	9640	9640	0
448	20241120	140000	262637190	9640	9640	9640	9640	10
449	20241120	135900	262540790	9650	9640	9650	9640	30
450	20241120	135800	262251390	9630	9620	9630	9620	89
451	20241120	135700	261394500	9590	9590	9590	9590	38
452	20241120	135600	261030080	9590	9590	9590	9590	0
453	20241120	135500	261030080	9590	9590	9590	9590	0
454	20241120	135400	261030080	9590	9590	9590	9590	38
455	20241120	135300	260665660	9580	9580	9580	9580	0
456	20241120	135200	260665660	9580	9580	9580	9580	0
457	20241120	135100	260665660	9580	9580	9580	9580	37
458	20241120	135000	260311200	9580	9580	9580	9580	0
459	20241120	134900	260311200	9580	9580	9580	9580	0
460	20241120	134800	260311200	9580	9580	9580	9580	38
461	20241120	134700	259947160	9590	9590	9590	9590	0
462	20241120	134600	259947160	9590	9590	9590	9590	38
463	20241120	134500	259582740	9670	9670	9670	9670	104
464	20241120	134400	258577060	9670	9630	9670	9630	136
465	20241120	134300	257263680	9580	9580	9620	9580	205
466	20241120	134200	255294380	9580	9580	9580	9580	0
467	20241120	134100	255294380	9580	9580	9580	9580	0
468	20241120	134000	255294380	9580	9580	9580	9580	38
469	20241120	133900	254930340	9580	9590	9590	9580	1173
470	20241120	133800	243692500	9580	9580	9580	9580	0
471	20241120	133700	243692500	9580	9580	9580	9580	38
472	20241120	133600	243328460	9590	9590	9590	9590	331
473	20241120	133500	240154170	9590	9590	9590	9590	0
474	20241120	133400	240154170	9590	9590	9590	9590	38
475	20241120	133300	239789750	9590	9590	9590	9590	0
476	20241120	133200	239789750	9590	9590	9590	9590	0
477	20241120	133100	239789750	9590	9590	9590	9590	38
478	20241120	133000	239425330	9590	9590	9590	9590	17
479	20241120	132900	239262300	9640	9640	9640	9640	1
480	20241120	132800	239252660	9590	9590	9590	9590	38
481	20241120	132700	238888240	9640	9630	9640	9630	50
482	20241120	132600	238406410	9590	9590	9590	9590	42
483	20241120	132500	238003630	9590	9590	9590	9590	0
484	20241120	132400	238003630	9590	9590	9590	9590	0
485	20241120	132300	238003630	9590	9590	9590	9590	38
486	20241120	132200	237639210	9600	9600	9600	9600	0
487	20241120	132100	237639210	9600	9600	9600	9600	0
488	20241120	132000	237639210	9600	9600	9600	9600	38
489	20241120	131900	237274410	9590	9590	9590	9590	0
490	20241120	131800	237274410	9590	9590	9590	9590	0
491	20241120	131700	237274410	9590	9640	9640	9590	39
492	20241120	131600	236900350	9590	9590	9590	9590	0
493	20241120	131500	236900350	9590	9590	9590	9590	0
494	20241120	131400	236900350	9590	9600	9600	9590	303
495	20241120	131300	233994200	9610	9600	9610	9600	22
496	20241120	131200	233782880	9600	9600	9600	9600	0
497	20241120	131100	233782880	9600	9600	9600	9600	38
498	20241120	131000	233418080	9610	9610	9610	9610	0
499	20241120	130900	233418080	9610	9610	9610	9610	1
500	20241120	130800	233408470	9600	9600	9600	9600	38
501	20241120	130700	233043670	9600	9600	9600	9600	1
502	20241120	130600	233034070	9600	9600	9600	9600	3
503	20241120	130500	233005270	9600	9600	9600	9600	38
504	20241120	130400	232640470	9650	9650	9650	9650	1
505	20241120	130300	232630820	9600	9600	9600	9600	38
506	20241120	130200	232266020	9600	9600	9600	9600	0
507	20241120	130100	232266020	9600	9600	9600	9600	0
508	20241120	130000	232266020	9600	9600	9600	9600	38
509	20241120	125900	231901220	9600	9600	9600	9600	0
510	20241120	125800	231901220	9600	9600	9600	9600	0
511	20241120	125700	231901220	9600	9600	9600	9600	38
512	20241120	125600	231536420	9600	9600	9600	9600	0
513	20241120	125500	231536420	9600	9600	9600	9600	0
514	20241120	125400	231536420	9600	9600	9600	9600	37
515	20241120	125300	231181220	9600	9600	9600	9600	0
516	20241120	125200	231181220	9600	9600	9600	9600	0
517	20241120	125100	231181220	9600	9600	9600	9600	38
518	20241120	125000	230816420	9600	9600	9600	9600	0
519	20241120	124900	230816420	9600	9620	9620	9600	883
520	20241120	124800	222339240	9620	9620	9620	9620	19
521	20241120	124700	222156460	9610	9610	9610	9610	0
522	20241120	124600	222156460	9610	9610	9610	9610	0
523	20241120	124500	222156460	9610	9650	9650	9610	68
524	20241120	124400	221501780	9610	9610	9610	9610	2
525	20241120	124300	221482560	9610	9610	9610	9610	0
526	20241120	124200	221482560	9610	9650	9650	9610	37
527	20241120	124100	221126950	9600	9660	9660	9600	65
528	20241120	124000	220502750	9610	9610	9610	9610	38
529	20241120	123900	220137570	9650	9650	9650	9650	0
530	20241120	123800	220137570	9650	9650	9650	9650	1
531	20241120	123700	220127920	9620	9620	9620	9620	38
532	20241120	123600	219762360	9610	9610	9610	9610	0
533	20241120	123500	219762360	9610	9610	9610	9610	0
534	20241120	123400	219762360	9610	9610	9610	9610	38
535	20241120	123300	219397180	9660	9660	9660	9660	0
536	20241120	123200	219397180	9660	9610	9660	9610	48
537	20241120	123100	218934750	9610	9610	9610	9610	13
538	20241120	123000	218809820	9660	9660	9660	9660	5
539	20241120	122900	218761520	9600	9600	9600	9600	0
540	20241120	122800	218761520	9600	9600	9600	9600	38
541	20241120	122700	218396720	9600	9600	9600	9600	2
542	20241120	122600	218377520	9660	9660	9660	9660	0
543	20241120	122500	218377520	9660	9600	9660	9600	39
544	20241120	122400	218003060	9610	9610	9610	9610	0
545	20241120	122300	218003060	9610	9610	9610	9610	0
546	20241120	122200	218003060	9610	9610	9610	9610	38
547	20241120	122100	217637880	9610	9610	9610	9610	0
548	20241120	122000	217637880	9610	9610	9610	9610	0
549	20241120	121900	217637880	9610	9660	9660	9610	58
550	20241120	121800	217079500	9660	9660	9660	9660	5
551	20241120	121700	217031200	9610	9610	9610	9610	38
552	20241120	121600	216666020	9620	9620	9620	9620	0
553	20241120	121500	216666020	9620	9620	9620	9620	0
554	20241120	121400	216666020	9620	9620	9620	9620	38
555	20241120	121300	216300460	9610	9610	9610	9610	0
556	20241120	121200	216300460	9610	9610	9610	9610	0
557	20241120	121100	216300460	9610	9610	9610	9610	58
558	20241120	121000	215743080	9620	9620	9620	9620	0
559	20241120	120900	215743080	9620	9630	9630	9620	209
560	20241120	120800	213732490	9620	9620	9620	9620	538
561	20241120	120700	208556930	9620	9620	9620	9620	0
562	20241120	120600	208556930	9620	9620	9620	9620	1
563	20241120	120500	208547310	9620	9620	9620	9620	38
564	20241120	120400	208181750	9640	9640	9640	9640	0
565	20241120	120300	208181750	9640	9640	9640	9640	39
566	20241120	120200	207805790	9630	9630	9630	9630	71
567	20241120	120100	207122060	9640	9640	9640	9640	0
568	20241120	120000	207122060	9640	9640	9640	9640	10
569	20241120	115900	207025660	9640	9640	9640	9640	10
570	20241120	115800	206929260	9640	9640	9640	9640	10
571	20241120	115700	206832860	9640	9640	9640	9640	1
572	20241120	115600	206823220	9630	9630	9630	9630	37
573	20241120	115500	206466910	9640	9640	9640	9640	0
574	20241120	115400	206466910	9640	9640	9640	9640	20
575	20241120	115300	206274110	9670	9670	9670	9670	0
576	20241120	115200	206274110	9670	9670	9670	9670	15
577	20241120	115100	206129060	9620	9620	9620	9620	38
578	20241120	115000	205763500	9620	9620	9620	9620	0
579	20241120	114900	205763500	9620	9620	9620	9620	0
580	20241120	114800	205763500	9620	9620	9620	9620	38
581	20241120	114700	205397940	9680	9680	9680	9680	0
582	20241120	114600	205397940	9680	9680	9680	9680	1
583	20241120	114500	205388260	9690	9670	9690	9620	41
584	20241120	114400	204993660	9620	9620	9620	9620	0
585	20241120	114300	204993660	9620	9620	9620	9620	0
586	20241120	114200	204993660	9620	9660	9660	9620	138
587	20241120	114100	203662100	9660	9660	9660	9660	10
588	20241120	114000	203565500	9620	9610	9620	9610	54
589	20241120	113900	203046420	9610	9610	9610	9610	25
590	20241120	113800	202806170	9620	9620	9620	9620	0
591	20241120	113700	202806170	9620	9620	9620	9620	0
592	20241120	113600	202806170	9620	9620	9620	9620	50
593	20241120	113500	202325170	9620	9620	9620	9620	34
594	20241120	113400	201998090	9610	9610	9610	9610	38
595	20241120	113300	201632910	9630	9630	9630	9630	0
596	20241120	113200	201632910	9630	9630	9630	9630	0
597	20241120	113100	201632910	9630	9630	9630	9630	40
598	20241120	113000	201247710	9650	9650	9650	9650	0
599	20241120	112900	201247710	9650	9640	9650	9640	11
600	20241120	112800	201141570	9630	9610	9630	9610	398
601	20241120	112700	197309590	9630	9630	9630	9630	0
602	20241120	112600	197309590	9630	9620	9630	9620	50
603	20241120	112500	196828190	9600	9600	9600	9600	38
604	20241120	112400	196463390	9600	9600	9600	9600	0
605	20241120	112300	196463390	9600	9600	9600	9600	350
606	20241120	112200	193103390	9600	9600	9600	9600	38
607	20241120	112100	192738590	9600	9600	9600	9600	0
608	20241120	112000	192738590	9600	9600	9600	9600	34
609	20241120	111900	192412190	9600	9600	9600	9600	204
610	20241120	111800	190453790	9620	9620	9620	9620	0
611	20241120	111700	190453790	9620	9620	9620	9620	1
612	20241120	111600	190444170	9610	9610	9610	9610	38
613	20241120	111500	190078990	9600	9630	9630	9600	567
614	20241120	111400	184629440	9630	9630	9630	9630	0
615	20241120	111300	184629440	9630	9630	9630	9630	38
616	20241120	111200	184263500	9630	9630	9630	9630	0
617	20241120	111100	184263500	9630	9630	9630	9630	38
618	20241120	111000	183897560	9630	9630	9630	9630	0
619	20241120	110900	183897560	9630	9630	9630	9630	1
620	20241120	110800	183887930	9650	9650	9650	9650	33
621	20241120	110700	183569480	9660	9660	9660	9660	406
622	20241120	110600	179647520	9660	9660	9660	9660	0
623	20241120	110500	179647520	9660	9660	9660	9660	38
624	20241120	110400	179280440	9690	9690	9690	9690	0
625	20241120	110300	179280440	9690	9690	9690	9690	50
626	20241120	110200	178795940	9650	9650	9650	9650	37
627	20241120	110100	178438890	9650	9650	9650	9650	0
628	20241120	110000	178438890	9650	9650	9650	9650	1
629	20241120	105900	178429240	9650	9650	9650	9650	38
630	20241120	105800	178062540	9650	9650	9650	9650	2
631	20241120	105700	178043240	9650	9650	9650	9650	0
632	20241120	105600	178043240	9650	9650	9650	9650	38
633	20241120	105500	177676540	9650	9650	9650	9650	0
634	20241120	105400	177676540	9650	9650	9650	9650	0
635	20241120	105300	177676540	9650	9650	9650	9650	38
636	20241120	105200	177309840	9650	9650	9650	9650	0
637	20241120	105100	177309840	9650	9650	9650	9650	0
638	20241120	105000	177309840	9650	9650	9650	9650	38
639	20241120	104900	176943140	9660	9660	9660	9660	0
640	20241120	104800	176943140	9660	9660	9660	9650	293
641	20241120	104700	174115310	9670	9670	9670	9670	0
642	20241120	104600	174115310	9670	9670	9670	9670	0
643	20241120	104500	174115310	9670	9680	9680	9670	331
644	20241120	104400	170914060	9680	9680	9680	9680	0
645	20241120	104300	170914060	9680	9680	9680	9680	14
646	20241120	104200	170778540	9650	9650	9650	9650	38
647	20241120	104100	170411840	9650	9650	9650	9650	0
648	20241120	104000	170411840	9650	9650	9650	9650	81
649	20241120	103900	169630190	9680	9690	9690	9680	4
650	20241120	103800	169591450	9690	9690	9690	9690	1
651	20241120	103700	169581760	9690	9690	9690	9690	25
652	20241120	103600	169339510	9700	9710	9730	9700	62
653	20241120	103500	168737060	9710	9680	9710	9680	175
654	20241120	103400	167040000	9650	9650	9650	9650	0
655	20241120	103300	167040000	9650	9680	9680	9650	198
656	20241120	103200	165124500	9680	9680	9680	9680	0
657	20241120	103100	165124500	9680	9680	9680	9680	101
658	20241120	103000	164146820	9670	9670	9670	9670	1
659	20241120	102900	164137150	9670	9670	9670	9670	0
660	20241120	102800	164137150	9670	9670	9670	9670	5
661	20241120	102700	164088800	9660	9650	9660	9650	240
662	20241120	102600	161770600	9650	9650	9650	9650	0
663	20241120	102500	161770600	9650	9650	9650	9650	0
664	20241120	102400	161770600	9650	9650	9650	9650	0
665	20241120	102300	161770600	9650	9650	9650	9650	0
666	20241120	102200	161770600	9650	9650	9650	9650	0
667	20241120	102100	161770600	9650	9650	9650	9650	84
668	20241120	102000	160960000	9650	9650	9650	9650	53
669	20241120	101900	160448550	9650	9650	9650	9650	0
670	20241120	101800	160448550	9650	9650	9650	9650	0
671	20241120	101700	160448550	9650	9650	9650	9650	0
672	20241120	101600	160448550	9650	9650	9650	9650	0
673	20241120	101500	160448550	9650	9650	9650	9650	0
674	20241120	101400	160448550	9650	9650	9650	9650	0
675	20241120	101300	160448550	9650	9650	9650	9650	4
676	20241120	101200	160409950	9600	9600	9600	9600	0
677	20241120	101100	160409950	9600	9600	9600	9600	0
678	20241120	101000	160409950	9600	9600	9600	9600	0
679	20241120	100900	160409950	9600	9600	9600	9600	0
680	20241120	100800	160409950	9600	9600	9600	9600	0
681	20241120	100700	160409950	9600	9590	9600	9590	384
682	20241120	100600	156725390	9590	9590	9590	9590	0
683	20241120	100500	156725390	9590	9590	9590	9590	0
684	20241120	100400	156725390	9590	9610	9610	9590	1467
685	20241120	100300	142651210	9620	9620	9620	9620	0
686	20241120	100200	142651210	9620	9620	9620	9620	0
687	20241120	100100	142651210	9620	9620	9620	9620	0
688	20241120	100000	142651210	9620	9620	9620	9620	135
689	20241120	095900	141352510	9630	9640	9640	9630	35
690	20241120	095800	141015260	9640	9640	9640	9640	0
691	20241120	095700	141015260	9640	9640	9640	9640	0
692	20241120	095600	141015260	9640	9640	9640	9640	0
693	20241120	095500	141015260	9640	9640	9640	9640	0
694	20241120	095400	141015260	9640	9640	9640	9640	0
695	20241120	095300	141015260	9640	9640	9640	9640	50
696	20241120	095200	140533260	9640	9640	9640	9640	0
697	20241120	095100	140533260	9640	9640	9640	9640	0
698	20241120	095000	140533260	9640	9640	9640	9640	16
699	20241120	094900	140379020	9640	9640	9640	9640	191
700	20241120	094800	138537780	9640	9640	9640	9640	0
701	20241120	094700	138537780	9640	9640	9640	9640	0
702	20241120	094600	138537780	9640	9660	9660	9640	20
703	20241120	094500	138344780	9700	9700	9700	9700	1
704	20241120	094400	138335080	9700	9700	9700	9700	14
705	20241120	094300	138199280	9690	9690	9690	9690	1
706	20241120	094200	138189590	9680	9680	9680	9680	0
707	20241120	094100	138189590	9680	9680	9680	9680	1
708	20241120	094000	138179910	9680	9680	9680	9680	0
709	20241120	093900	138179910	9680	9680	9680	9680	0
710	20241120	093800	138179910	9680	9690	9690	9680	2
711	20241120	093700	138160540	9610	9610	9610	9610	0
712	20241120	093600	138160540	9610	9610	9610	9610	0
713	20241120	093500	138160540	9610	9660	9720	9610	101
714	20241120	093400	137184220	9660	9610	9660	9590	3390
715	20241120	093300	104638810	9600	9610	9610	9600	370
716	20241120	093200	101086770	9600	9640	9640	9600	2511
717	20241120	093100	76942840	9640	9640	9640	9640	250
718	20241120	093000	74532840	9650	9650	9650	9650	154
719	20241120	092900	73046740	9650	9650	9650	9650	144
720	20241120	092800	71657140	9650	9670	9670	9650	461
721	20241120	092700	67205190	9670	9740	9740	9660	3449
722	20241120	092600	33655920	9730	9720	9730	9720	2
723	20241120	092500	33636470	9860	9860	9860	9860	0
724	20241120	092400	33636470	9860	9860	9860	9860	4
725	20241120	092300	33597030	9870	9870	9870	9870	0
726	20241120	092200	33597030	9870	9660	9870	9660	432
727	20241120	092100	29390300	9650	9650	9650	9650	83
728	20241120	092000	28589350	9660	9660	9660	9660	38
729	20241120	091900	28222270	9650	9650	9650	9650	0
730	20241120	091800	28222270	9650	9650	9650	9650	14
731	20241120	091700	28087170	9650	9650	9650	9650	208
732	20241120	091600	26079970	9630	9630	9630	9630	0
733	20241120	091500	26079970	9630	9630	9630	9630	4
734	20241120	091400	26041450	9630	9660	9660	9630	1382
735	20241120	091300	12719430	9650	9650	9650	9650	460
736	20241120	091200	8280430	9650	9650	9650	9650	0
737	20241120	091100	8280430	9650	9650	9650	9650	180
738	20241120	091000	6543430	9650	9650	9650	9650	0
739	20241120	090900	6543430	9650	9650	9650	9650	0
740	20241120	090800	6543430	9650	9650	9650	9650	0
741	20241120	090700	6543430	9650	9650	9650	9650	0
742	20241120	090600	6543430	9650	9650	9650	9650	1
743	20241120	090500	6533780	9660	9660	9660	9660	1
744	20241120	090400	6524120	9660	9660	9660	9660	50
745	20241120	090300	6041120	9630	9630	9630	9630	0
746	20241120	090200	6041120	9630	9630	9630	9630	0
747	20241120	090100	6041120	9630	9640	9640	9630	250
748	20241120	090000	3632960	9670	9620	9670	9620	376