KissMeData/203400/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203300	362345290	7940	7940	7940	7940	3379
3	20241120	203200	362345290	7940	7940	7940	7940	0
4	20241120	203100	362345290	7940	7940	7940	7940	0
5	20241120	203000	362345290	7940	7940	7940	7940	0
6	20241120	202900	362345290	7940	7940	7940	7940	0
7	20241120	202800	362345290	7940	7940	7940	7940	0
8	20241120	202700	362345290	7940	7940	7940	7940	0
9	20241120	202600	362345290	7940	7940	7940	7940	0
10	20241120	202500	362345290	7940	7940	7940	7940	0
11	20241120	202400	362345290	7940	7940	7940	7940	0
12	20241120	202300	362345290	7940	7940	7940	7940	0
13	20241120	202200	362345290	7940	7940	7940	7940	0
14	20241120	202100	362345290	7940	7940	7940	7940	0
15	20241120	202000	362345290	7940	7940	7940	7940	0
16	20241120	201900	362345290	7940	7940	7940	7940	0
17	20241120	201800	362345290	7940	7940	7940	7940	0
18	20241120	201700	362345290	7940	7940	7940	7940	0
19	20241120	201600	362345290	7940	7940	7940	7940	0
20	20241120	201500	362345290	7940	7940	7940	7940	0
21	20241120	201400	362345290	7940	7940	7940	7940	0
22	20241120	201300	362345290	7940	7940	7940	7940	0
23	20241120	201200	362345290	7940	7940	7940	7940	0
24	20241120	201100	362345290	7940	7940	7940	7940	0
25	20241120	201000	362345290	7940	7940	7940	7940	0
26	20241120	200900	362345290	7940	7940	7940	7940	0
27	20241120	200800	362345290	7940	7940	7940	7940	0
28	20241120	200700	362345290	7940	7940	7940	7940	0
29	20241120	200600	362345290	7940	7940	7940	7940	0
30	20241120	200500	362345290	7940	7940	7940	7940	0
31	20241120	200400	362345290	7940	7940	7940	7940	0
32	20241120	200300	362345290	7940	7940	7940	7940	3379
33	20241120	200200	362345290	7940	7940	7940	7940	0
34	20241120	200100	362345290	7940	7940	7940	7940	0
35	20241120	200000	362345290	7940	7940	7940	7940	0
36	20241120	195900	362345290	7940	7940	7940	7940	0
37	20241120	195800	362345290	7940	7940	7940	7940	0
38	20241120	195700	362345290	7940	7940	7940	7940	0
39	20241120	195600	362345290	7940	7940	7940	7940	0
40	20241120	195500	362345290	7940	7940	7940	7940	0
41	20241120	195400	362345290	7940	7940	7940	7940	0
42	20241120	195300	362345290	7940	7940	7940	7940	0
43	20241120	195200	362345290	7940	7940	7940	7940	0
44	20241120	195100	362345290	7940	7940	7940	7940	0
45	20241120	195000	362345290	7940	7940	7940	7940	0
46	20241120	194900	362345290	7940	7940	7940	7940	0
47	20241120	194800	362345290	7940	7940	7940	7940	0
48	20241120	194700	362345290	7940	7940	7940	7940	0
49	20241120	194600	362345290	7940	7940	7940	7940	0
50	20241120	194500	362345290	7940	7940	7940	7940	0
51	20241120	194400	362345290	7940	7940	7940	7940	0
52	20241120	194300	362345290	7940	7940	7940	7940	0
53	20241120	194200	362345290	7940	7940	7940	7940	0
54	20241120	194100	362345290	7940	7940	7940	7940	0
55	20241120	194000	362345290	7940	7940	7940	7940	0
56	20241120	193900	362345290	7940	7940	7940	7940	0
57	20241120	193800	362345290	7940	7940	7940	7940	0
58	20241120	193700	362345290	7940	7940	7940	7940	0
59	20241120	193600	362345290	7940	7940	7940	7940	0
60	20241120	193500	362345290	7940	7940	7940	7940	0
61	20241120	193400	362345290	7940	7940	7940	7940	0
62	20241120	193300	362345290	7940	7940	7940	7940	3379
63	20241120	193200	362345290	7940	7940	7940	7940	0
64	20241120	193100	362345290	7940	7940	7940	7940	0
65	20241120	193000	362345290	7940	7940	7940	7940	0
66	20241120	192900	362345290	7940	7940	7940	7940	0
67	20241120	192800	362345290	7940	7940	7940	7940	0
68	20241120	192700	362345290	7940	7940	7940	7940	0
69	20241120	192600	362345290	7940	7940	7940	7940	0
70	20241120	192500	362345290	7940	7940	7940	7940	0
71	20241120	192400	362345290	7940	7940	7940	7940	0
72	20241120	192300	362345290	7940	7940	7940	7940	0
73	20241120	192200	362345290	7940	7940	7940	7940	0
74	20241120	192100	362345290	7940	7940	7940	7940	0
75	20241120	192000	362345290	7940	7940	7940	7940	0
76	20241120	191900	362345290	7940	7940	7940	7940	0
77	20241120	191800	362345290	7940	7940	7940	7940	0
78	20241120	191700	362345290	7940	7940	7940	7940	0
79	20241120	191600	362345290	7940	7940	7940	7940	0
80	20241120	191500	362345290	7940	7940	7940	7940	0
81	20241120	191400	362345290	7940	7940	7940	7940	0
82	20241120	191300	362345290	7940	7940	7940	7940	0
83	20241120	191200	362345290	7940	7940	7940	7940	0
84	20241120	191100	362345290	7940	7940	7940	7940	0
85	20241120	191000	362345290	7940	7940	7940	7940	0
86	20241120	190900	362345290	7940	7940	7940	7940	0
87	20241120	190800	362345290	7940	7940	7940	7940	0
88	20241120	190700	362345290	7940	7940	7940	7940	0
89	20241120	190600	362345290	7940	7940	7940	7940	0
90	20241120	190500	362345290	7940	7940	7940	7940	0
91	20241120	190400	362345290	7940	7940	7940	7940	0
92	20241120	190300	362345290	7940	7940	7940	7940	3379
93	20241120	190200	362345290	7940	7940	7940	7940	0
94	20241120	190100	362345290	7940	7940	7940	7940	0
95	20241120	190000	362345290	7940	7940	7940	7940	0
96	20241120	185900	362345290	7940	7940	7940	7940	0
97	20241120	185800	362345290	7940	7940	7940	7940	0
98	20241120	185700	362345290	7940	7940	7940	7940	0
99	20241120	185600	362345290	7940	7940	7940	7940	0
100	20241120	185500	362345290	7940	7940	7940	7940	0
101	20241120	185400	362345290	7940	7940	7940	7940	0
102	20241120	185300	362345290	7940	7940	7940	7940	0
103	20241120	185200	362345290	7940	7940	7940	7940	0
104	20241120	185100	362345290	7940	7940	7940	7940	0
105	20241120	185000	362345290	7940	7940	7940	7940	0
106	20241120	184900	362345290	7940	7940	7940	7940	0
107	20241120	184800	362345290	7940	7940	7940	7940	0
108	20241120	184700	362345290	7940	7940	7940	7940	0
109	20241120	184600	362345290	7940	7940	7940	7940	0
110	20241120	184500	362345290	7940	7940	7940	7940	0
111	20241120	184400	362345290	7940	7940	7940	7940	0
112	20241120	184300	362345290	7940	7940	7940	7940	0
113	20241120	184200	362345290	7940	7940	7940	7940	0
114	20241120	184100	362345290	7940	7940	7940	7940	0
115	20241120	184000	362345290	7940	7940	7940	7940	0
116	20241120	183900	362345290	7940	7940	7940	7940	0
117	20241120	183800	362345290	7940	7940	7940	7940	0
118	20241120	183700	362345290	7940	7940	7940	7940	0
119	20241120	183600	362345290	7940	7940	7940	7940	0
120	20241120	183500	362345290	7940	7940	7940	7940	0
121	20241120	183400	362345290	7940	7940	7940	7940	0
122	20241120	183300	362345290	7940	7940	7940	7940	3379
123	20241120	183200	362345290	7940	7940	7940	7940	0
124	20241120	183100	362345290	7940	7940	7940	7940	0
125	20241120	183000	362345290	7940	7940	7940	7940	0
126	20241120	182900	362345290	7940	7940	7940	7940	0
127	20241120	182800	362345290	7940	7940	7940	7940	0
128	20241120	182700	362345290	7940	7940	7940	7940	0
129	20241120	182600	362345290	7940	7940	7940	7940	0
130	20241120	182500	362345290	7940	7940	7940	7940	0
131	20241120	182400	362345290	7940	7940	7940	7940	0
132	20241120	182300	362345290	7940	7940	7940	7940	0
133	20241120	182200	362345290	7940	7940	7940	7940	0
134	20241120	182100	362345290	7940	7940	7940	7940	0
135	20241120	182000	362345290	7940	7940	7940	7940	0
136	20241120	181900	362345290	7940	7940	7940	7940	0
137	20241120	181800	362345290	7940	7940	7940	7940	0
138	20241120	181700	362345290	7940	7940	7940	7940	0
139	20241120	181600	362345290	7940	7940	7940	7940	0
140	20241120	181500	362345290	7940	7940	7940	7940	0
141	20241120	181400	362345290	7940	7940	7940	7940	0
142	20241120	181300	362345290	7940	7940	7940	7940	0
143	20241120	181200	362345290	7940	7940	7940	7940	0
144	20241120	181100	362345290	7940	7940	7940	7940	0
145	20241120	181000	362345290	7940	7940	7940	7940	0
146	20241120	180900	362345290	7940	7940	7940	7940	0
147	20241120	180800	362345290	7940	7940	7940	7940	0
148	20241120	180700	362345290	7940	7940	7940	7940	0
149	20241120	180600	362345290	7940	7940	7940	7940	0
150	20241120	180500	362345290	7940	7940	7940	7940	0
151	20241120	180400	362345290	7940	7940	7940	7940	0
152	20241120	180300	362345290	7940	7940	7940	7940	3379
153	20241120	180200	362345290	7940	7940	7940	7940	0
154	20241120	180100	362345290	7940	7940	7940	7940	0
155	20241120	180000	362345290	7940	7940	7940	7940	0
156	20241120	175900	362345290	7940	7940	7940	7940	0
157	20241120	175800	362345290	7940	7940	7940	7940	0
158	20241120	175700	362345290	7940	7940	7940	7940	0
159	20241120	175600	362345290	7940	7940	7940	7940	0
160	20241120	175500	362345290	7940	7940	7940	7940	0
161	20241120	175400	362345290	7940	7940	7940	7940	0
162	20241120	175300	362345290	7940	7940	7940	7940	0
163	20241120	175200	362345290	7940	7940	7940	7940	0
164	20241120	175100	362345290	7940	7940	7940	7940	0
165	20241120	175000	362345290	7940	7940	7940	7940	0
166	20241120	174900	362345290	7940	7940	7940	7940	0
167	20241120	174800	362345290	7940	7940	7940	7940	0
168	20241120	174700	362345290	7940	7940	7940	7940	0
169	20241120	174600	362345290	7940	7940	7940	7940	0
170	20241120	174500	362345290	7940	7940	7940	7940	0
171	20241120	174400	362345290	7940	7940	7940	7940	0
172	20241120	174300	362345290	7940	7940	7940	7940	0
173	20241120	174200	362345290	7940	7940	7940	7940	0
174	20241120	174100	362345290	7940	7940	7940	7940	0
175	20241120	174000	362345290	7940	7940	7940	7940	0
176	20241120	173900	362345290	7940	7940	7940	7940	0
177	20241120	173800	362345290	7940	7940	7940	7940	0
178	20241120	173700	362345290	7940	7940	7940	7940	0
179	20241120	173600	362345290	7940	7940	7940	7940	0
180	20241120	173500	362345290	7940	7940	7940	7940	0
181	20241120	173400	362345290	7940	7940	7940	7940	0
182	20241120	173300	362345290	7940	7940	7940	7940	3379
183	20241120	173200	362345290	7940	7940	7940	7940	0
184	20241120	173100	362345290	7940	7940	7940	7940	0
185	20241120	173000	362345290	7940	7940	7940	7940	0
186	20241120	172900	362345290	7940	7940	7940	7940	0
187	20241120	172800	362345290	7940	7940	7940	7940	0
188	20241120	172700	362345290	7940	7940	7940	7940	0
189	20241120	172600	362345290	7940	7940	7940	7940	0
190	20241120	172500	362345290	7940	7940	7940	7940	0
191	20241120	172400	362345290	7940	7940	7940	7940	0
192	20241120	172300	362345290	7940	7940	7940	7940	0
193	20241120	172200	362345290	7940	7940	7940	7940	0
194	20241120	172100	362345290	7940	7940	7940	7940	0
195	20241120	172000	362345290	7940	7940	7940	7940	0
196	20241120	171900	362345290	7940	7940	7940	7940	0
197	20241120	171800	362345290	7940	7940	7940	7940	0
198	20241120	171700	362345290	7940	7940	7940	7940	0
199	20241120	171600	362345290	7940	7940	7940	7940	0
200	20241120	171500	362345290	7940	7940	7940	7940	0
201	20241120	171400	362345290	7940	7940	7940	7940	0
202	20241120	171300	362345290	7940	7940	7940	7940	0
203	20241120	171200	362345290	7940	7940	7940	7940	0
204	20241120	171100	362345290	7940	7940	7940	7940	0
205	20241120	171000	362345290	7940	7940	7940	7940	0
206	20241120	170900	362345290	7940	7940	7940	7940	0
207	20241120	170800	362345290	7940	7940	7940	7940	0
208	20241120	170700	362345290	7940	7940	7940	7940	0
209	20241120	170600	362345290	7940	7940	7940	7940	0
210	20241120	170500	362345290	7940	7940	7940	7940	0
211	20241120	170400	362345290	7940	7940	7940	7940	0
212	20241120	170300	362345290	7940	7940	7940	7940	3379
213	20241120	170200	362345290	7940	7940	7940	7940	0
214	20241120	170100	362345290	7940	7940	7940	7940	0
215	20241120	170000	362345290	7940	7940	7940	7940	0
216	20241120	165900	362345290	7940	7940	7940	7940	0
217	20241120	165800	362345290	7940	7940	7940	7940	0
218	20241120	165700	362345290	7940	7940	7940	7940	0
219	20241120	165600	362345290	7940	7940	7940	7940	0
220	20241120	165500	362345290	7940	7940	7940	7940	0
221	20241120	165400	362345290	7940	7940	7940	7940	0
222	20241120	165300	362345290	7940	7940	7940	7940	0
223	20241120	165200	362345290	7940	7940	7940	7940	0
224	20241120	165100	362345290	7940	7940	7940	7940	0
225	20241120	165000	362345290	7940	7940	7940	7940	0
226	20241120	164900	362345290	7940	7940	7940	7940	0
227	20241120	164800	362345290	7940	7940	7940	7940	0
228	20241120	164700	362345290	7940	7940	7940	7940	0
229	20241120	164600	362345290	7940	7940	7940	7940	0
230	20241120	164500	362345290	7940	7940	7940	7940	0
231	20241120	164400	362345290	7940	7940	7940	7940	0
232	20241120	164300	362345290	7940	7940	7940	7940	0
233	20241120	164200	362345290	7940	7940	7940	7940	0
234	20241120	164100	362345290	7940	7940	7940	7940	0
235	20241120	164000	362345290	7940	7940	7940	7940	0
236	20241120	163900	362345290	7940	7940	7940	7940	0
237	20241120	163800	362345290	7940	7940	7940	7940	0
238	20241120	163700	362345290	7940	7940	7940	7940	0
239	20241120	163600	362345290	7940	7940	7940	7940	0
240	20241120	163500	362345290	7940	7940	7940	7940	0
241	20241120	163400	362345290	7940	7940	7940	7940	0
242	20241120	163300	362345290	7940	7940	7940	7940	3379
243	20241120	163200	362345290	7940	7940	7940	7940	0
244	20241120	163100	362345290	7940	7940	7940	7940	0
245	20241120	163000	362345290	7940	7940	7940	7940	0
246	20241120	162900	362345290	7940	7940	7940	7940	0
247	20241120	162800	362345290	7940	7940	7940	7940	0
248	20241120	162700	362345290	7940	7940	7940	7940	0
249	20241120	162600	362345290	7940	7940	7940	7940	0
250	20241120	162500	362345290	7940	7940	7940	7940	0
251	20241120	162400	362345290	7940	7940	7940	7940	0
252	20241120	162300	362345290	7940	7940	7940	7940	0
253	20241120	162200	362345290	7940	7940	7940	7940	0
254	20241120	162100	362345290	7940	7940	7940	7940	0
255	20241120	162000	362345290	7940	7940	7940	7940	0
256	20241120	161900	362345290	7940	7940	7940	7940	0
257	20241120	161800	362345290	7940	7940	7940	7940	0
258	20241120	161700	362345290	7940	7940	7940	7940	0
259	20241120	161600	362345290	7940	7940	7940	7940	0
260	20241120	161500	362345290	7940	7940	7940	7940	0
261	20241120	161400	362345290	7940	7940	7940	7940	0
262	20241120	161300	362345290	7940	7940	7940	7940	0
263	20241120	161200	362345290	7940	7940	7940	7940	0
264	20241120	161100	362345290	7940	7940	7940	7940	0
265	20241120	161000	362345290	7940	7940	7940	7940	0
266	20241120	160900	362345290	7940	7940	7940	7940	0
267	20241120	160800	362345290	7940	7940	7940	7940	0
268	20241120	160700	362345290	7940	7940	7940	7940	0
269	20241120	160600	362345290	7940	7940	7940	7940	0
270	20241120	160500	362345290	7940	7940	7940	7940	0
271	20241120	160400	362345290	7940	7940	7940	7940	0
272	20241120	160300	362345290	7940	7940	7940	7940	3379
273	20241120	160200	362345290	7940	7940	7940	7940	0
274	20241120	160100	362345290	7940	7940	7940	7940	0
275	20241120	160000	362345290	7940	7940	7940	7940	0
276	20241120	155900	362345290	7940	7940	7940	7940	0
277	20241120	155800	362345290	7940	7940	7940	7940	0
278	20241120	155700	362345290	7940	7940	7940	7940	0
279	20241120	155600	362345290	7940	7940	7940	7940	0
280	20241120	155500	362345290	7940	7940	7940	7940	0
281	20241120	155400	362345290	7940	7940	7940	7940	0
282	20241120	155300	362345290	7940	7940	7940	7940	0
283	20241120	155200	362345290	7940	7940	7940	7940	0
284	20241120	155100	362345290	7940	7940	7940	7940	0
285	20241120	155000	362345290	7940	7940	7940	7940	0
286	20241120	154900	362345290	7940	7940	7940	7940	0
287	20241120	154800	362345290	7940	7940	7940	7940	0
288	20241120	154700	362345290	7940	7940	7940	7940	0
289	20241120	154600	362345290	7940	7940	7940	7940	0
290	20241120	154500	362345290	7940	7940	7940	7940	0
291	20241120	154400	362345290	7940	7940	7940	7940	0
292	20241120	154300	362345290	7940	7940	7940	7940	0
293	20241120	154200	362345290	7940	7940	7940	7940	0
294	20241120	154100	362345290	7940	7940	7940	7940	0
295	20241120	154000	362345290	7940	7940	7940	7940	0
296	20241120	153900	362345290	7940	7940	7940	7940	0
297	20241120	153800	362345290	7940	7940	7940	7940	0
298	20241120	153700	362345290	7940	7940	7940	7940	0
299	20241120	153600	362345290	7940	7940	7940	7940	0
300	20241120	153500	362345290	7940	7940	7940	7940	0
301	20241120	153400	362345290	7940	7940	7940	7940	0
302	20241120	153300	362345290	7940	7940	7940	7940	3379
303	20241120	153200	362345290	7940	7940	7940	7940	0
304	20241120	153100	362345290	7940	7940	7940	7940	0
305	20241120	153000	362345290	7940	7940	7940	7940	3379
306	20241120	152900	335516030	7940	7940	7940	7940	0
307	20241120	152800	335516030	7940	7940	7940	7940	0
308	20241120	152700	335516030	7940	7940	7940	7940	0
309	20241120	152600	335516030	7940	7940	7940	7940	0
310	20241120	152500	335516030	7940	7940	7940	7940	0
311	20241120	152400	335516030	7940	7940	7940	7940	0
312	20241120	152300	335516030	7940	7940	7940	7940	0
313	20241120	152200	335516030	7940	7940	7940	7940	0
314	20241120	152100	335516030	7940	7940	7940	7940	0
315	20241120	152000	335516030	7940	7940	7940	7940	0
316	20241120	151900	335516030	7940	7940	7940	7870	430
317	20241120	151800	332130750	7940	7900	7940	7900	87
318	20241120	151700	331443010	7900	7900	7900	7880	704
319	20241120	151600	325887170	7900	7900	7900	7900	689
320	20241120	151500	320444070	7910	7900	7910	7890	131
321	20241120	151400	319410160	7900	7900	7900	7900	90
322	20241120	151300	318699160	7910	7920	7920	7910	60
323	20241120	151200	318224260	7920	7920	7920	7920	10
324	20241120	151100	318145060	7920	7930	7930	7920	80
325	20241120	151000	317511160	7930	7930	7930	7910	190
326	20241120	150900	316006360	7930	7940	7940	7930	70
327	20241120	150800	315451160	7940	7930	7940	7900	190
328	20241120	150700	313948040	7940	7940	7940	7940	0
329	20241120	150600	313948040	7940	7930	7940	7930	20
330	20241120	150500	313789340	7930	7930	7930	7930	36
331	20241120	150400	313503860	7940	7940	7940	7940	0
332	20241120	150300	313503860	7940	7940	7940	7940	0
333	20241120	150200	313503860	7940	7940	7940	7940	10
334	20241120	150100	313424460	7940	7940	7940	7940	0
335	20241120	150000	313424460	7940	7930	7940	7930	20
336	20241120	145900	313265760	7930	7930	7930	7930	12
337	20241120	145800	313170600	7940	7940	7940	7940	0
338	20241120	145700	313170600	7940	7940	7940	7940	20
339	20241120	145600	313011800	7940	7940	7940	7940	0
340	20241120	145500	313011800	7940	7930	7940	7930	41
341	20241120	145400	312686660	7920	7920	7930	7910	162
342	20241120	145300	311404510	7930	7930	7930	7930	2
343	20241120	145200	311388650	7920	7920	7920	7910	278
344	20241120	145100	309188780	7910	7910	7910	7910	0
345	20241120	145000	309188780	7910	7910	7910	7910	25
346	20241120	144900	308991030	7910	7910	7910	7910	0
347	20241120	144800	308991030	7910	7930	7930	7900	204
348	20241120	144700	307377590	7940	7940	7940	7940	0
349	20241120	144600	307377590	7940	7940	7940	7940	0
350	20241120	144500	307377590	7940	7940	7940	7940	1
351	20241120	144400	307369650	7920	7940	7940	7920	9
352	20241120	144300	307298350	7940	7940	7940	7940	0
353	20241120	144200	307298350	7940	7950	7950	7920	84
354	20241120	144100	306632830	7950	7950	7950	7950	0
355	20241120	144000	306632830	7950	7950	7950	7950	0
356	20241120	143900	306632830	7950	7950	7950	7950	0
357	20241120	143800	306632830	7950	7950	7950	7950	1
358	20241120	143700	306624880	7950	7950	7950	7950	0
359	20241120	143600	306624880	7950	7950	7950	7950	0
360	20241120	143500	306624880	7950	7950	7950	7950	2
361	20241120	143400	306608980	7950	7950	7950	7950	0
362	20241120	143300	306608980	7950	7950	7950	7950	5
363	20241120	143200	306569230	7950	7950	7950	7950	0
364	20241120	143100	306569230	7950	7950	7950	7950	2
365	20241120	143000	306553330	7950	7950	7950	7950	13
366	20241120	142900	306449980	7950	7950	7950	7950	0
367	20241120	142800	306449980	7950	7950	7950	7950	0
368	20241120	142700	306449980	7950	7950	7950	7950	0
369	20241120	142600	306449980	7950	7950	7950	7950	0
370	20241120	142500	306449980	7950	7950	7950	7950	0
371	20241120	142400	306449980	7950	7950	7950	7950	10
372	20241120	142300	306370480	7950	7950	7950	7950	10
373	20241120	142200	306290980	7950	7950	7950	7950	10
374	20241120	142100	306211480	7950	7950	7950	7950	10
375	20241120	142000	306131980	7950	7950	7950	7950	102
376	20241120	141900	305321080	7950	7950	7950	7950	20
377	20241120	141800	305162080	7950	7940	7950	7930	68
378	20241120	141700	304622320	7940	7940	7940	7940	114
379	20241120	141600	303717160	7940	7940	7940	7940	40
380	20241120	141500	303399560	7940	7940	7940	7940	80
381	20241120	141400	302764360	7940	7940	7940	7930	155
382	20241120	141300	301534140	7930	7940	7940	7930	142
383	20241120	141200	300407920	7950	7950	7950	7950	0
384	20241120	141100	300407920	7950	7950	7950	7950	2
385	20241120	141000	300392020	7950	7950	7950	7950	50
386	20241120	140900	299994520	7950	7950	7950	7950	50
387	20241120	140800	299597020	7950	7950	7950	7950	50
388	20241120	140700	299199520	7950	7940	7950	7920	133
389	20241120	140600	298144540	7930	7930	7930	7930	226
390	20241120	140500	296352360	7920	7920	7920	7920	60
391	20241120	140400	295877160	7920	7920	7920	7920	50
392	20241120	140300	295481160	7920	7920	7920	7920	50
393	20241120	140200	295085160	7920	7920	7920	7920	100
394	20241120	140100	294293160	7920	7920	7920	7920	50
395	20241120	140000	293897160	7920	7920	7920	7920	55
396	20241120	135900	293461560	7920	7920	7920	7920	54
397	20241120	135800	293033880	7930	7920	7930	7920	60
398	20241120	135700	292558670	7930	7930	7930	7930	104
399	20241120	135600	291733950	7890	7890	7890	7890	1
400	20241120	135500	291726060	7880	7880	7880	7880	0
401	20241120	135400	291726060	7880	7930	7930	7880	102
402	20241120	135300	290921710	7930	7930	7930	7930	1
403	20241120	135200	290913780	7880	7880	7880	7880	0
404	20241120	135100	290913780	7880	7920	7920	7880	115
405	20241120	135000	290007040	7930	7930	7930	7930	3
406	20241120	134900	289983250	7900	7900	7900	7900	30
407	20241120	134800	289746250	7930	7930	7930	7930	14
408	20241120	134700	289635230	7940	7940	7940	7940	1
409	20241120	134600	289627290	7940	7940	7940	7940	0
410	20241120	134500	289627290	7940	7940	7940	7940	0
411	20241120	134400	289627290	7940	7940	7940	7940	1
412	20241120	134300	289619350	7950	7950	7950	7950	0
413	20241120	134200	289619350	7950	7950	7950	7950	0
414	20241120	134100	289619350	7950	7950	7950	7950	0
415	20241120	134000	289619350	7950	7950	7950	7950	10
416	20241120	133900	289539850	7940	7960	7960	7940	16
417	20241120	133800	289412610	7970	7970	7970	7970	0
418	20241120	133700	289412610	7970	7970	7970	7970	0
419	20241120	133600	289412610	7970	7970	7970	7970	0
420	20241120	133500	289412610	7970	7970	7970	7970	0
421	20241120	133400	289412610	7970	7970	7970	7970	40
422	20241120	133300	289093810	7970	7970	7970	7970	10
423	20241120	133200	289014110	7970	7940	7970	7940	288
424	20241120	133100	286727090	7980	7980	7980	7980	0
425	20241120	133000	286727090	7980	7970	7980	7970	80
426	20241120	132900	286088730	7970	7970	7970	7970	65
427	20241120	132800	285570680	7970	7970	7970	7970	13
428	20241120	132700	285467070	7970	7980	7980	7970	150
429	20241120	132600	284270570	7950	7930	7950	7930	1180
430	20241120	132500	274898270	7930	7900	7930	7900	491
431	20241120	132400	271016370	7900	7900	7900	7900	100
432	20241120	132300	270226370	7880	7880	7880	7880	0
433	20241120	132200	270226370	7880	7860	7880	7860	221
434	20241120	132100	268488210	7860	7860	7860	7860	0
435	20241120	132000	268488210	7860	7870	7870	7860	150
436	20241120	131900	267309060	7860	7860	7860	7860	0
437	20241120	131800	267309060	7860	7860	7860	7860	0
438	20241120	131700	267309060	7860	7860	7860	7860	0
439	20241120	131600	267309060	7860	7870	7870	7860	1099
440	20241120	131500	258665710	7880	7880	7880	7880	0
441	20241120	131400	258665710	7880	7880	7880	7880	0
442	20241120	131300	258665710	7880	7880	7880	7880	5
443	20241120	131200	258626310	7880	7890	7890	7880	147
444	20241120	131100	257467920	7880	7880	7880	7880	150
445	20241120	131000	256285920	7890	7890	7890	7890	25
446	20241120	130900	256088670	7880	7880	7880	7880	152
447	20241120	130800	254890910	7890	7890	7890	7890	0
448	20241120	130700	254890910	7890	7890	7890	7880	435
449	20241120	130600	251460260	7900	7900	7900	7900	0
450	20241120	130500	251460260	7900	7900	7900	7900	220
451	20241120	130400	249722260	7900	7900	7900	7900	5
452	20241120	130300	249682760	7900	7900	7900	7900	5
453	20241120	130200	249643260	7900	7900	7900	7900	1274
454	20241120	130100	239578660	7900	7900	7900	7900	0
455	20241120	130000	239578660	7900	7900	7900	7900	0
456	20241120	125900	239578660	7900	7900	7900	7900	1
457	20241120	125800	239570760	7900	7900	7900	7900	159
458	20241120	125700	238314660	7900	7900	7900	7900	0
459	20241120	125600	238314660	7900	7920	7920	7900	101
460	20241120	125500	237514760	7920	7910	7920	7910	101
461	20241120	125400	236714860	7920	7920	7920	7920	0
462	20241120	125300	236714860	7920	7920	7920	7920	0
463	20241120	125200	236714860	7920	7920	7920	7920	0
464	20241120	125100	236714860	7920	7920	7920	7920	2
465	20241120	125000	236699020	7920	7920	7920	7920	0
466	20241120	124900	236699020	7920	7900	7920	7900	80
467	20241120	124800	236067000	7920	7920	7920	7920	0
468	20241120	124700	236067000	7920	7910	7920	7910	109
469	20241120	124600	235204780	7910	7910	7910	7910	181
470	20241120	124500	233773070	7920	7920	7920	7920	0
471	20241120	124400	233773070	7920	7920	7920	7920	0
472	20241120	124300	233773070	7920	7920	7920	7920	0
473	20241120	124200	233773070	7920	7920	7920	7920	0
474	20241120	124100	233773070	7920	7920	7920	7920	0
475	20241120	124000	233773070	7920	7920	7920	7920	1
476	20241120	123900	233765150	7920	7920	7920	7920	2
477	20241120	123800	233749310	7920	7920	7920	7920	3
478	20241120	123700	233725550	7920	7920	7920	7920	208
479	20241120	123600	232078190	7930	7930	7930	7930	9
480	20241120	123500	232006820	7930	7930	7930	7930	0
481	20241120	123400	232006820	7930	7930	7930	7930	0
482	20241120	123300	232006820	7930	7930	7930	7930	9
483	20241120	123200	231935450	7930	7930	7930	7930	476
484	20241120	123100	228160770	7930	7940	7940	7930	250
485	20241120	123000	226177270	7950	7950	7950	7950	1
486	20241120	122900	226169320	7950	7970	7970	7950	1164
487	20241120	122800	216911680	7980	7980	7980	7980	0
488	20241120	122700	216911680	7980	7980	7980	7980	0
489	20241120	122600	216911680	7980	7980	7980	7980	91
490	20241120	122500	216185500	7980	7980	7980	7980	9
491	20241120	122400	216113680	7970	7970	7970	7970	0
492	20241120	122300	216113680	7970	7970	7970	7970	0
493	20241120	122200	216113680	7970	7970	7970	7970	0
494	20241120	122100	216113680	7970	7970	7970	7970	0
495	20241120	122000	216113680	7970	7970	7970	7970	0
496	20241120	121900	216113680	7970	7970	7970	7970	0
497	20241120	121800	216113680	7970	7970	7970	7970	0
498	20241120	121700	216113680	7970	7970	7970	7970	9
499	20241120	121600	216041950	7990	7990	7990	7990	1
500	20241120	121500	216033960	7990	7990	7990	7990	0
501	20241120	121400	216033960	7990	7990	7990	7990	0
502	20241120	121300	216033960	7990	7990	7990	7990	0
503	20241120	121200	216033960	7990	7990	7990	7990	195
504	20241120	121100	214475910	7990	7990	7990	7990	0
505	20241120	121000	214475910	7990	7990	7990	7990	0
506	20241120	120900	214475910	7990	7990	7990	7990	0
507	20241120	120800	214475910	7990	7990	7990	7990	0
508	20241120	120700	214475910	7990	7990	7990	7990	30
509	20241120	120600	214236210	7990	7990	7990	7990	0
510	20241120	120500	214236210	7990	7990	7990	7990	126
511	20241120	120400	213229470	7980	7980	7980	7980	0
512	20241120	120300	213229470	7980	7980	7980	7980	400
513	20241120	120200	210037470	7980	7980	7980	7980	0
514	20241120	120100	210037470	7980	7980	7980	7980	0
515	20241120	120000	210037470	7980	7980	7980	7980	1
516	20241120	115900	210029490	7990	7990	7990	7990	25
517	20241120	115800	209829740	7990	7990	7990	7990	0
518	20241120	115700	209829740	7990	7990	7990	7990	0
519	20241120	115600	209829740	7990	7990	7990	7990	0
520	20241120	115500	209829740	7990	7990	7990	7990	3
521	20241120	115400	209805770	7990	7990	7990	7990	0
522	20241120	115300	209805770	7990	7960	7990	7960	116
523	20241120	115200	208882110	7990	7990	7990	7990	10
524	20241120	115100	208802210	7980	7980	7980	7980	106
525	20241120	115000	207956330	7980	7980	7980	7980	20
526	20241120	114900	207796730	7970	7970	7970	7970	0
527	20241120	114800	207796730	7970	7970	7970	7970	0
528	20241120	114700	207796730	7970	7970	7970	7970	200
529	20241120	114600	206202730	7980	7980	7980	7980	0
530	20241120	114500	206202730	7980	7980	7980	7980	300
531	20241120	114400	203808730	7980	7980	7980	7980	0
532	20241120	114300	203808730	7980	7980	7980	7980	10
533	20241120	114200	203728930	7970	7970	7970	7970	0
534	20241120	114100	203728930	7970	7970	7970	7970	0
535	20241120	114000	203728930	7970	7970	7970	7970	0
536	20241120	113900	203728930	7970	7970	7970	7970	345
537	20241120	113800	200979280	7970	7970	7970	7970	200
538	20241120	113700	199385280	7970	7970	7970	7970	0
539	20241120	113600	199385280	7970	7970	7970	7970	105
540	20241120	113500	198548430	7970	7970	7970	7970	0
541	20241120	113400	198548430	7970	7970	7970	7970	100
542	20241120	113300	197751430	7970	7970	7970	7970	0
543	20241120	113200	197751430	7970	7970	7970	7970	0
544	20241120	113100	197751430	7970	7970	7970	7970	0
545	20241120	113000	197751430	7970	7970	7970	7970	100
546	20241120	112900	196954430	7960	7960	7960	7960	0
547	20241120	112800	196954430	7960	7960	7960	7960	0
548	20241120	112700	196954430	7960	7960	7960	7960	200
549	20241120	112600	195362430	7950	7950	7950	7950	0
550	20241120	112500	195362430	7950	7950	7950	7950	100
551	20241120	112400	194567430	7950	7920	7950	7900	636
552	20241120	112300	189539160	7920	7940	7940	7920	1000
553	20241120	112200	181616510	7950	7950	7950	7950	50
554	20241120	112100	181219010	7940	7940	7940	7940	30
555	20241120	112000	180980810	7930	7950	7950	7930	575
556	20241120	111900	176414360	7950	7950	7950	7950	0
557	20241120	111800	176414360	7950	7950	7950	7950	0
558	20241120	111700	176414360	7950	7950	7950	7950	67
559	20241120	111600	175881710	7950	7960	7960	7950	242
560	20241120	111500	173957020	7960	7960	7960	7960	0
561	20241120	111400	173957020	7960	7960	7960	7960	0
562	20241120	111300	173957020	7960	7960	7960	7960	34
563	20241120	111200	173686380	7960	7960	7960	7960	500
564	20241120	111100	169706380	7960	7960	7960	7960	170
565	20241120	111000	168353180	7970	7970	7970	7970	106
566	20241120	110900	167508360	7980	7980	7980	7980	0
567	20241120	110800	167508360	7980	7980	7980	7980	200
568	20241120	110700	165912360	7980	7980	7980	7980	0
569	20241120	110600	165912360	7980	7980	7980	7980	100
570	20241120	110500	165114360	7970	7970	7970	7970	245
571	20241120	110400	163161710	7970	7980	7980	7970	94
572	20241120	110300	162412370	7990	7990	7990	7990	114
573	20241120	110200	161501510	7990	8000	8000	7990	276
574	20241120	110100	159294270	7990	7990	7990	7990	160
575	20241120	110000	158015870	7980	7990	7990	7980	384
576	20241120	105900	154948550	7990	8000	8000	7970	747
577	20241120	105800	148980060	8000	8000	8000	8000	420
578	20241120	105700	145620060	8000	8000	8000	8000	0
579	20241120	105600	145620060	8000	7990	8000	7940	550
580	20241120	105500	141230060	7990	7970	7990	7970	500
581	20241120	105400	137241060	7960	7910	7960	7910	446
582	20241120	105300	133697390	7910	7910	7910	7910	1
583	20241120	105200	133689480	7880	7900	7900	7880	75
584	20241120	105100	133097530	7860	7860	7860	7860	0
585	20241120	105000	133097530	7860	7900	7900	7860	1165
586	20241120	104900	123909590	7910	7910	7910	7910	32
587	20241120	104800	123656470	7910	7910	7910	7910	600
588	20241120	104700	118910470	7900	7900	7900	7900	5
589	20241120	104600	118870970	7900	7920	7920	7900	500
590	20241120	104500	114919850	7900	7900	7900	7900	0
591	20241120	104400	114919850	7900	7900	7900	7900	0
592	20241120	104300	114919850	7900	7900	7900	7900	0
593	20241120	104200	114919850	7900	7900	7900	7900	0
594	20241120	104100	114919850	7900	7950	7950	7900	508
595	20241120	104000	110906250	7930	7930	7930	7900	31
596	20241120	103900	110660480	7930	7930	7930	7930	10
597	20241120	103800	110581180	7930	7910	7930	7900	1001
598	20241120	103700	102673200	7900	7900	7900	7900	0
599	20241120	103600	102673200	7900	7900	7900	7900	1
600	20241120	103500	102665300	7900	7900	7900	7900	0
601	20241120	103400	102665300	7900	7980	7980	7900	513
602	20241120	103300	98606680	7980	7980	7980	7980	0
603	20241120	103200	98606680	7980	7980	7980	7980	0
604	20241120	103100	98606680	7980	7980	7980	7980	1
605	20241120	103000	98598700	7980	7930	7980	7920	211
606	20241120	102900	96927220	7920	7920	7920	7920	0
607	20241120	102800	96927220	7920	7920	7920	7920	0
608	20241120	102700	96927220	7920	7940	7940	7920	200
609	20241120	102600	95341970	7940	7940	7940	7940	0
610	20241120	102500	95341970	7940	7940	7940	7940	50
611	20241120	102400	94944970	7990	7970	7990	7970	176
612	20241120	102300	93540250	8010	8010	8010	8010	0
613	20241120	102200	93540250	8010	8010	8010	8010	0
614	20241120	102100	93540250	8010	8010	8010	8010	0
615	20241120	102000	93540250	8010	8010	8010	8010	300
616	20241120	101900	91137250	8010	8010	8010	8010	0
617	20241120	101800	91137250	8010	8010	8010	8010	0
618	20241120	101700	91137250	8010	8010	8010	8010	1
619	20241120	101600	91129240	8010	8010	8010	8010	5
620	20241120	101500	91089190	8010	8010	8010	8010	0
621	20241120	101400	91089190	8010	8010	8010	8010	0
622	20241120	101300	91089190	8010	8010	8010	8010	0
623	20241120	101200	91089190	8010	8010	8010	8010	0
624	20241120	101100	91089190	8010	8010	8010	8010	0
625	20241120	101000	91089190	8010	8010	8010	8010	0
626	20241120	100900	91089190	8010	8010	8010	8010	2
627	20241120	100800	91073170	8010	7960	8010	7960	110
628	20241120	100700	90197320	8020	8000	8020	8000	2
629	20241120	100600	90181300	8000	8000	8000	8000	1
630	20241120	100500	90173300	8020	8020	8020	8020	2
631	20241120	100400	90157260	8020	8000	8020	8000	2
632	20241120	100300	90141240	8000	8000	8000	8000	6
633	20241120	100200	90093240	8000	8000	8000	8000	41
634	20241120	100100	89765240	8000	7960	8000	7960	655
635	20241120	100000	84536650	7960	7960	7960	7960	100
636	20241120	095900	83740650	7960	7960	7960	7960	0
637	20241120	095800	83740650	7960	7940	7960	7940	115
638	20241120	095700	82827350	7900	7940	7940	7900	104
639	20241120	095600	82001750	7940	7940	7940	7940	225
640	20241120	095500	80215250	7940	7940	7940	7940	0
641	20241120	095400	80215250	7940	7940	7940	7940	775
642	20241120	095300	74061750	7900	7940	7940	7900	800
643	20241120	095200	67735100	7940	7920	7940	7920	2
644	20241120	095100	67719240	7920	7930	7930	7920	1162
645	20241120	095000	58514430	7940	7940	7940	7940	177
646	20241120	094900	57109050	7950	7950	7950	7950	0
647	20241120	094800	57109050	7950	7970	7970	7950	786
648	20241120	094700	50856240	7980	7980	7980	7980	1
649	20241120	094600	50848260	8000	8000	8000	8000	0
650	20241120	094500	50848260	8000	8000	8000	8000	0
651	20241120	094400	50848260	8000	8000	8000	8000	0
652	20241120	094300	50848260	8000	8000	8000	7990	4
653	20241120	094200	50816270	8000	8000	8000	8000	2
654	20241120	094100	50800270	8000	8000	8000	8000	1
655	20241120	094000	50792270	8000	8000	8000	8000	1
656	20241120	093900	50784270	8000	8000	8000	8000	2
657	20241120	093800	50768270	8000	8000	8000	8000	0
658	20241120	093700	50768270	8000	8000	8000	8000	2
659	20241120	093600	50752270	8000	8000	8000	8000	500
660	20241120	093500	46752270	8000	8000	8000	8000	0
661	20241120	093400	46752270	8000	8000	8000	8000	3
662	20241120	093300	46728270	8000	8000	8000	8000	0
663	20241120	093200	46728270	8000	8000	8000	8000	0
664	20241120	093100	46728270	8000	8000	8000	8000	5
665	20241120	093000	46688270	8000	8000	8000	8000	1
666	20241120	092900	46680270	7950	7950	7950	7950	0
667	20241120	092800	46680270	7950	7950	7950	7950	1
668	20241120	092700	46672320	7950	7950	7950	7950	0
669	20241120	092600	46672320	7950	7950	7950	7950	0
670	20241120	092500	46672320	7950	7950	7950	7950	1
671	20241120	092400	46664370	7950	7990	8000	7940	1475
672	20241120	092300	34892750	7990	8010	8010	7990	585
673	20241120	092200	30212270	8010	8020	8020	8010	1105
674	20241120	092100	21355770	8030	8030	8030	8030	200
675	20241120	092000	19749770	8030	8030	8030	8030	1
676	20241120	091900	19741740	8030	8030	8030	8030	35
677	20241120	091800	19460690	8040	8040	8040	8040	0
678	20241120	091700	19460690	8040	8040	8040	8040	0
679	20241120	091600	19460690	8040	8040	8040	8040	500
680	20241120	091500	15440690	8010	8010	8010	8010	0
681	20241120	091400	15440690	8010	8010	8010	8010	0
682	20241120	091300	15440690	8010	8010	8010	8010	0
683	20241120	091200	15440690	8010	8010	8010	8010	0
684	20241120	091100	15440690	8010	8010	8010	8010	105
685	20241120	091000	14599640	8010	8010	8010	8010	1
686	20241120	090900	14591630	8010	8020	8020	8010	284
687	20241120	090800	12316770	8040	8040	8040	8040	0
688	20241120	090700	12316770	8040	8040	8040	8040	100
689	20241120	090600	11512770	8040	8040	8040	8040	5
690	20241120	090500	11472570	8040	8040	8040	8040	6
691	20241120	090400	11424330	8040	8040	8040	8040	60
692	20241120	090300	10941930	8050	8050	8050	8050	39
693	20241120	090200	10627980	8050	8040	8050	8040	350
694	20241120	090100	7812480	8020	7990	8020	7990	691
695	20241120	090000	2281230	7980	7950	7980	7950	286