KissMeData/371950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211800	302842720	9740	9740	9740	9740	1394
3	20241120	211700	302842720	9740	9740	9740	9740	0
4	20241120	211600	302842720	9740	9740	9740	9740	0
5	20241120	211500	302842720	9740	9740	9740	9740	0
6	20241120	211400	302842720	9740	9740	9740	9740	0
7	20241120	211300	302842720	9740	9740	9740	9740	0
8	20241120	211200	302842720	9740	9740	9740	9740	0
9	20241120	211100	302842720	9740	9740	9740	9740	0
10	20241120	211000	302842720	9740	9740	9740	9740	0
11	20241120	210900	302842720	9740	9740	9740	9740	0
12	20241120	210800	302842720	9740	9740	9740	9740	0
13	20241120	210700	302842720	9740	9740	9740	9740	0
14	20241120	210600	302842720	9740	9740	9740	9740	0
15	20241120	210500	302842720	9740	9740	9740	9740	0
16	20241120	210400	302842720	9740	9740	9740	9740	0
17	20241120	210300	302842720	9740	9740	9740	9740	0
18	20241120	210200	302842720	9740	9740	9740	9740	0
19	20241120	210100	302842720	9740	9740	9740	9740	0
20	20241120	210000	302842720	9740	9740	9740	9740	0
21	20241120	205900	302842720	9740	9740	9740	9740	0
22	20241120	205800	302842720	9740	9740	9740	9740	0
23	20241120	205700	302842720	9740	9740	9740	9740	0
24	20241120	205600	302842720	9740	9740	9740	9740	0
25	20241120	205500	302842720	9740	9740	9740	9740	0
26	20241120	205400	302842720	9740	9740	9740	9740	0
27	20241120	205300	302842720	9740	9740	9740	9740	0
28	20241120	205200	302842720	9740	9740	9740	9740	0
29	20241120	205100	302842720	9740	9740	9740	9740	0
30	20241120	205000	302842720	9740	9740	9740	9740	0
31	20241120	204900	302842720	9740	9740	9740	9740	0
32	20241120	204800	302842720	9740	9740	9740	9740	1394
33	20241120	204700	302842720	9740	9740	9740	9740	0
34	20241120	204600	302842720	9740	9740	9740	9740	0
35	20241120	204500	302842720	9740	9740	9740	9740	0
36	20241120	204400	302842720	9740	9740	9740	9740	0
37	20241120	204300	302842720	9740	9740	9740	9740	0
38	20241120	204200	302842720	9740	9740	9740	9740	0
39	20241120	204100	302842720	9740	9740	9740	9740	0
40	20241120	204000	302842720	9740	9740	9740	9740	0
41	20241120	203900	302842720	9740	9740	9740	9740	0
42	20241120	203800	302842720	9740	9740	9740	9740	0
43	20241120	203700	302842720	9740	9740	9740	9740	0
44	20241120	203600	302842720	9740	9740	9740	9740	0
45	20241120	203500	302842720	9740	9740	9740	9740	0
46	20241120	203400	302842720	9740	9740	9740	9740	0
47	20241120	203300	302842720	9740	9740	9740	9740	0
48	20241120	203200	302842720	9740	9740	9740	9740	0
49	20241120	203100	302842720	9740	9740	9740	9740	0
50	20241120	203000	302842720	9740	9740	9740	9740	0
51	20241120	202900	302842720	9740	9740	9740	9740	0
52	20241120	202800	302842720	9740	9740	9740	9740	0
53	20241120	202700	302842720	9740	9740	9740	9740	0
54	20241120	202600	302842720	9740	9740	9740	9740	0
55	20241120	202500	302842720	9740	9740	9740	9740	0
56	20241120	202400	302842720	9740	9740	9740	9740	0
57	20241120	202300	302842720	9740	9740	9740	9740	0
58	20241120	202200	302842720	9740	9740	9740	9740	0
59	20241120	202100	302842720	9740	9740	9740	9740	0
60	20241120	202000	302842720	9740	9740	9740	9740	0
61	20241120	201900	302842720	9740	9740	9740	9740	0
62	20241120	201800	302842720	9740	9740	9740	9740	1394
63	20241120	201700	302842720	9740	9740	9740	9740	0
64	20241120	201600	302842720	9740	9740	9740	9740	0
65	20241120	201500	302842720	9740	9740	9740	9740	0
66	20241120	201400	302842720	9740	9740	9740	9740	0
67	20241120	201300	302842720	9740	9740	9740	9740	0
68	20241120	201200	302842720	9740	9740	9740	9740	0
69	20241120	201100	302842720	9740	9740	9740	9740	0
70	20241120	201000	302842720	9740	9740	9740	9740	0
71	20241120	200900	302842720	9740	9740	9740	9740	0
72	20241120	200800	302842720	9740	9740	9740	9740	0
73	20241120	200700	302842720	9740	9740	9740	9740	0
74	20241120	200600	302842720	9740	9740	9740	9740	0
75	20241120	200500	302842720	9740	9740	9740	9740	0
76	20241120	200400	302842720	9740	9740	9740	9740	0
77	20241120	200300	302842720	9740	9740	9740	9740	0
78	20241120	200200	302842720	9740	9740	9740	9740	0
79	20241120	200100	302842720	9740	9740	9740	9740	0
80	20241120	200000	302842720	9740	9740	9740	9740	0
81	20241120	195900	302842720	9740	9740	9740	9740	0
82	20241120	195800	302842720	9740	9740	9740	9740	0
83	20241120	195700	302842720	9740	9740	9740	9740	0
84	20241120	195600	302842720	9740	9740	9740	9740	0
85	20241120	195500	302842720	9740	9740	9740	9740	0
86	20241120	195400	302842720	9740	9740	9740	9740	0
87	20241120	195300	302842720	9740	9740	9740	9740	0
88	20241120	195200	302842720	9740	9740	9740	9740	0
89	20241120	195100	302842720	9740	9740	9740	9740	0
90	20241120	195000	302842720	9740	9740	9740	9740	0
91	20241120	194900	302842720	9740	9740	9740	9740	0
92	20241120	194800	302842720	9740	9740	9740	9740	1394
93	20241120	194700	302842720	9740	9740	9740	9740	0
94	20241120	194600	302842720	9740	9740	9740	9740	0
95	20241120	194500	302842720	9740	9740	9740	9740	0
96	20241120	194400	302842720	9740	9740	9740	9740	0
97	20241120	194300	302842720	9740	9740	9740	9740	0
98	20241120	194200	302842720	9740	9740	9740	9740	0
99	20241120	194100	302842720	9740	9740	9740	9740	0
100	20241120	194000	302842720	9740	9740	9740	9740	0
101	20241120	193900	302842720	9740	9740	9740	9740	0
102	20241120	193800	302842720	9740	9740	9740	9740	0
103	20241120	193700	302842720	9740	9740	9740	9740	0
104	20241120	193600	302842720	9740	9740	9740	9740	0
105	20241120	193500	302842720	9740	9740	9740	9740	0
106	20241120	193400	302842720	9740	9740	9740	9740	0
107	20241120	193300	302842720	9740	9740	9740	9740	0
108	20241120	193200	302842720	9740	9740	9740	9740	0
109	20241120	193100	302842720	9740	9740	9740	9740	0
110	20241120	193000	302842720	9740	9740	9740	9740	0
111	20241120	192900	302842720	9740	9740	9740	9740	0
112	20241120	192800	302842720	9740	9740	9740	9740	0
113	20241120	192700	302842720	9740	9740	9740	9740	0
114	20241120	192600	302842720	9740	9740	9740	9740	0
115	20241120	192500	302842720	9740	9740	9740	9740	0
116	20241120	192400	302842720	9740	9740	9740	9740	0
117	20241120	192300	302842720	9740	9740	9740	9740	0
118	20241120	192200	302842720	9740	9740	9740	9740	0
119	20241120	192100	302842720	9740	9740	9740	9740	0
120	20241120	192000	302842720	9740	9740	9740	9740	0
121	20241120	191900	302842720	9740	9740	9740	9740	0
122	20241120	191800	302842720	9740	9740	9740	9740	1394
123	20241120	191700	302842720	9740	9740	9740	9740	0
124	20241120	191600	302842720	9740	9740	9740	9740	0
125	20241120	191500	302842720	9740	9740	9740	9740	0
126	20241120	191400	302842720	9740	9740	9740	9740	0
127	20241120	191300	302842720	9740	9740	9740	9740	0
128	20241120	191200	302842720	9740	9740	9740	9740	0
129	20241120	191100	302842720	9740	9740	9740	9740	0
130	20241120	191000	302842720	9740	9740	9740	9740	0
131	20241120	190900	302842720	9740	9740	9740	9740	0
132	20241120	190800	302842720	9740	9740	9740	9740	0
133	20241120	190700	302842720	9740	9740	9740	9740	0
134	20241120	190600	302842720	9740	9740	9740	9740	0
135	20241120	190500	302842720	9740	9740	9740	9740	0
136	20241120	190400	302842720	9740	9740	9740	9740	0
137	20241120	190300	302842720	9740	9740	9740	9740	0
138	20241120	190200	302842720	9740	9740	9740	9740	0
139	20241120	190100	302842720	9740	9740	9740	9740	0
140	20241120	190000	302842720	9740	9740	9740	9740	0
141	20241120	185900	302842720	9740	9740	9740	9740	0
142	20241120	185800	302842720	9740	9740	9740	9740	0
143	20241120	185700	302842720	9740	9740	9740	9740	0
144	20241120	185600	302842720	9740	9740	9740	9740	0
145	20241120	185500	302842720	9740	9740	9740	9740	0
146	20241120	185400	302842720	9740	9740	9740	9740	0
147	20241120	185300	302842720	9740	9740	9740	9740	0
148	20241120	185200	302842720	9740	9740	9740	9740	0
149	20241120	185100	302842720	9740	9740	9740	9740	0
150	20241120	185000	302842720	9740	9740	9740	9740	0
151	20241120	184900	302842720	9740	9740	9740	9740	0
152	20241120	184800	302842720	9740	9740	9740	9740	1394
153	20241120	184700	302842720	9740	9740	9740	9740	0
154	20241120	184600	302842720	9740	9740	9740	9740	0
155	20241120	184500	302842720	9740	9740	9740	9740	0
156	20241120	184400	302842720	9740	9740	9740	9740	0
157	20241120	184300	302842720	9740	9740	9740	9740	0
158	20241120	184200	302842720	9740	9740	9740	9740	0
159	20241120	184100	302842720	9740	9740	9740	9740	0
160	20241120	184000	302842720	9740	9740	9740	9740	0
161	20241120	183900	302842720	9740	9740	9740	9740	0
162	20241120	183800	302842720	9740	9740	9740	9740	0
163	20241120	183700	302842720	9740	9740	9740	9740	0
164	20241120	183600	302842720	9740	9740	9740	9740	0
165	20241120	183500	302842720	9740	9740	9740	9740	0
166	20241120	183400	302842720	9740	9740	9740	9740	0
167	20241120	183300	302842720	9740	9740	9740	9740	0
168	20241120	183200	302842720	9740	9740	9740	9740	0
169	20241120	183100	302842720	9740	9740	9740	9740	0
170	20241120	183000	302842720	9740	9740	9740	9740	0
171	20241120	182900	302842720	9740	9740	9740	9740	0
172	20241120	182800	302842720	9740	9740	9740	9740	0
173	20241120	182700	302842720	9740	9740	9740	9740	0
174	20241120	182600	302842720	9740	9740	9740	9740	0
175	20241120	182500	302842720	9740	9740	9740	9740	0
176	20241120	182400	302842720	9740	9740	9740	9740	0
177	20241120	182300	302842720	9740	9740	9740	9740	0
178	20241120	182200	302842720	9740	9740	9740	9740	0
179	20241120	182100	302842720	9740	9740	9740	9740	0
180	20241120	182000	302842720	9740	9740	9740	9740	0
181	20241120	181900	302842720	9740	9740	9740	9740	0
182	20241120	181800	302842720	9740	9740	9740	9740	1394
183	20241120	181700	302842720	9740	9740	9740	9740	0
184	20241120	181600	302842720	9740	9740	9740	9740	0
185	20241120	181500	302842720	9740	9740	9740	9740	0
186	20241120	181400	302842720	9740	9740	9740	9740	0
187	20241120	181300	302842720	9740	9740	9740	9740	0
188	20241120	181200	302842720	9740	9740	9740	9740	0
189	20241120	181100	302842720	9740	9740	9740	9740	0
190	20241120	181000	302842720	9740	9740	9740	9740	0
191	20241120	180900	302842720	9740	9740	9740	9740	0
192	20241120	180800	302842720	9740	9740	9740	9740	0
193	20241120	180700	302842720	9740	9740	9740	9740	0
194	20241120	180600	302842720	9740	9740	9740	9740	0
195	20241120	180500	302842720	9740	9740	9740	9740	0
196	20241120	180400	302842720	9740	9740	9740	9740	0
197	20241120	180300	302842720	9740	9740	9740	9740	0
198	20241120	180200	302842720	9740	9740	9740	9740	0
199	20241120	180100	302842720	9740	9740	9740	9740	0
200	20241120	180000	302842720	9740	9740	9740	9740	0
201	20241120	175900	302842720	9740	9740	9740	9740	0
202	20241120	175800	302842720	9740	9740	9740	9740	0
203	20241120	175700	302842720	9740	9740	9740	9740	0
204	20241120	175600	302842720	9740	9740	9740	9740	0
205	20241120	175500	302842720	9740	9740	9740	9740	0
206	20241120	175400	302842720	9740	9740	9740	9740	0
207	20241120	175300	302842720	9740	9740	9740	9740	0
208	20241120	175200	302842720	9740	9740	9740	9740	0
209	20241120	175100	302842720	9740	9740	9740	9740	0
210	20241120	175000	302842720	9740	9740	9740	9740	0
211	20241120	174900	302842720	9740	9740	9740	9740	0
212	20241120	174800	302842720	9740	9740	9740	9740	1394
213	20241120	174700	302842720	9740	9740	9740	9740	0
214	20241120	174600	302842720	9740	9740	9740	9740	0
215	20241120	174500	302842720	9740	9740	9740	9740	0
216	20241120	174400	302842720	9740	9740	9740	9740	0
217	20241120	174300	302842720	9740	9740	9740	9740	0
218	20241120	174200	302842720	9740	9740	9740	9740	0
219	20241120	174100	302842720	9740	9740	9740	9740	0
220	20241120	174000	302842720	9740	9740	9740	9740	0
221	20241120	173900	302842720	9740	9740	9740	9740	0
222	20241120	173800	302842720	9740	9740	9740	9740	0
223	20241120	173700	302842720	9740	9740	9740	9740	0
224	20241120	173600	302842720	9740	9740	9740	9740	0
225	20241120	173500	302842720	9740	9740	9740	9740	0
226	20241120	173400	302842720	9740	9740	9740	9740	0
227	20241120	173300	302842720	9740	9740	9740	9740	0
228	20241120	173200	302842720	9740	9740	9740	9740	0
229	20241120	173100	302842720	9740	9740	9740	9740	0
230	20241120	173000	302842720	9740	9740	9740	9740	0
231	20241120	172900	302842720	9740	9740	9740	9740	0
232	20241120	172800	302842720	9740	9740	9740	9740	0
233	20241120	172700	302842720	9740	9740	9740	9740	0
234	20241120	172600	302842720	9740	9740	9740	9740	0
235	20241120	172500	302842720	9740	9740	9740	9740	0
236	20241120	172400	302842720	9740	9740	9740	9740	0
237	20241120	172300	302842720	9740	9740	9740	9740	0
238	20241120	172200	302842720	9740	9740	9740	9740	0
239	20241120	172100	302842720	9740	9740	9740	9740	0
240	20241120	172000	302842720	9740	9740	9740	9740	0
241	20241120	171900	302842720	9740	9740	9740	9740	0
242	20241120	171800	302842720	9740	9740	9740	9740	1394
243	20241120	171700	302842720	9740	9740	9740	9740	0
244	20241120	171600	302842720	9740	9740	9740	9740	0
245	20241120	171500	302842720	9740	9740	9740	9740	0
246	20241120	171400	302842720	9740	9740	9740	9740	0
247	20241120	171300	302842720	9740	9740	9740	9740	0
248	20241120	171200	302842720	9740	9740	9740	9740	0
249	20241120	171100	302842720	9740	9740	9740	9740	0
250	20241120	171000	302842720	9740	9740	9740	9740	0
251	20241120	170900	302842720	9740	9740	9740	9740	0
252	20241120	170800	302842720	9740	9740	9740	9740	0
253	20241120	170700	302842720	9740	9740	9740	9740	0
254	20241120	170600	302842720	9740	9740	9740	9740	0
255	20241120	170500	302842720	9740	9740	9740	9740	0
256	20241120	170400	302842720	9740	9740	9740	9740	0
257	20241120	170300	302842720	9740	9740	9740	9740	0
258	20241120	170200	302842720	9740	9740	9740	9740	0
259	20241120	170100	302842720	9740	9740	9740	9740	0
260	20241120	170000	302842720	9740	9740	9740	9740	0
261	20241120	165900	302842720	9740	9740	9740	9740	0
262	20241120	165800	302842720	9740	9740	9740	9740	0
263	20241120	165700	302842720	9740	9740	9740	9740	0
264	20241120	165600	302842720	9740	9740	9740	9740	0
265	20241120	165500	302842720	9740	9740	9740	9740	0
266	20241120	165400	302842720	9740	9740	9740	9740	0
267	20241120	165300	302842720	9740	9740	9740	9740	0
268	20241120	165200	302842720	9740	9740	9740	9740	0
269	20241120	165100	302842720	9740	9740	9740	9740	0
270	20241120	165000	302842720	9740	9740	9740	9740	0
271	20241120	164900	302842720	9740	9740	9740	9740	0
272	20241120	164800	302842720	9740	9740	9740	9740	1394
273	20241120	164700	302842720	9740	9740	9740	9740	0
274	20241120	164600	302842720	9740	9740	9740	9740	0
275	20241120	164500	302842720	9740	9740	9740	9740	0
276	20241120	164400	302842720	9740	9740	9740	9740	0
277	20241120	164300	302842720	9740	9740	9740	9740	0
278	20241120	164200	302842720	9740	9740	9740	9740	0
279	20241120	164100	302842720	9740	9740	9740	9740	0
280	20241120	164000	302842720	9740	9740	9740	9740	0
281	20241120	163900	302842720	9740	9740	9740	9740	0
282	20241120	163800	302842720	9740	9740	9740	9740	0
283	20241120	163700	302842720	9740	9740	9740	9740	0
284	20241120	163600	302842720	9740	9740	9740	9740	0
285	20241120	163500	302842720	9740	9740	9740	9740	0
286	20241120	163400	302842720	9740	9740	9740	9740	0
287	20241120	163300	302842720	9740	9740	9740	9740	0
288	20241120	163200	302842720	9740	9740	9740	9740	0
289	20241120	163100	302842720	9740	9740	9740	9740	0
290	20241120	163000	302842720	9740	9740	9740	9740	0
291	20241120	162900	302842720	9740	9740	9740	9740	0
292	20241120	162800	302842720	9740	9740	9740	9740	0
293	20241120	162700	302842720	9740	9740	9740	9740	0
294	20241120	162600	302842720	9740	9740	9740	9740	0
295	20241120	162500	302842720	9740	9740	9740	9740	0
296	20241120	162400	302842720	9740	9740	9740	9740	0
297	20241120	162300	302842720	9740	9740	9740	9740	0
298	20241120	162200	302842720	9740	9740	9740	9740	0
299	20241120	162100	302842720	9740	9740	9740	9740	0
300	20241120	162000	302842720	9740	9740	9740	9740	0
301	20241120	161900	302842720	9740	9740	9740	9740	0
302	20241120	161800	302842720	9740	9740	9740	9740	1394
303	20241120	161700	302842720	9740	9740	9740	9740	0
304	20241120	161600	302842720	9740	9740	9740	9740	0
305	20241120	161500	302842720	9740	9740	9740	9740	0
306	20241120	161400	302842720	9740	9740	9740	9740	0
307	20241120	161300	302842720	9740	9740	9740	9740	0
308	20241120	161200	302842720	9740	9740	9740	9740	0
309	20241120	161100	302842720	9740	9740	9740	9740	0
310	20241120	161000	302842720	9740	9740	9740	9740	0
311	20241120	160900	302842720	9740	9740	9740	9740	0
312	20241120	160800	302842720	9740	9740	9740	9740	0
313	20241120	160700	302842720	9740	9740	9740	9740	0
314	20241120	160600	302842720	9740	9740	9740	9740	0
315	20241120	160500	302842720	9740	9740	9740	9740	0
316	20241120	160400	302842720	9740	9740	9740	9740	0
317	20241120	160300	302842720	9740	9740	9740	9740	0
318	20241120	160200	302842720	9740	9740	9740	9740	0
319	20241120	160100	302842720	9740	9740	9740	9740	0
320	20241120	160000	302842720	9740	9740	9740	9740	0
321	20241120	155900	302842720	9740	9740	9740	9740	0
322	20241120	155800	302842720	9740	9740	9740	9740	0
323	20241120	155700	302842720	9740	9740	9740	9740	0
324	20241120	155600	302842720	9740	9740	9740	9740	0
325	20241120	155500	302842720	9740	9740	9740	9740	0
326	20241120	155400	302842720	9740	9740	9740	9740	0
327	20241120	155300	302842720	9740	9740	9740	9740	0
328	20241120	155200	302842720	9740	9740	9740	9740	0
329	20241120	155100	302842720	9740	9740	9740	9740	0
330	20241120	155000	302842720	9740	9740	9740	9740	0
331	20241120	154900	302842720	9740	9740	9740	9740	0
332	20241120	154800	302842720	9740	9740	9740	9740	1394
333	20241120	154700	302842720	9740	9740	9740	9740	0
334	20241120	154600	302842720	9740	9740	9740	9740	0
335	20241120	154500	302842720	9740	9740	9740	9740	0
336	20241120	154400	302842720	9740	9740	9740	9740	0
337	20241120	154300	302842720	9740	9740	9740	9740	0
338	20241120	154200	302842720	9740	9740	9740	9740	0
339	20241120	154100	302842720	9740	9740	9740	9740	0
340	20241120	154000	302842720	9740	9740	9740	9740	0
341	20241120	153900	302842720	9740	9740	9740	9740	0
342	20241120	153800	302842720	9740	9740	9740	9740	0
343	20241120	153700	302842720	9740	9740	9740	9740	0
344	20241120	153600	302842720	9740	9740	9740	9740	0
345	20241120	153500	302842720	9740	9740	9740	9740	0
346	20241120	153400	302842720	9740	9740	9740	9740	0
347	20241120	153300	302842720	9740	9740	9740	9740	0
348	20241120	153200	302842720	9740	9740	9740	9740	0
349	20241120	153100	302842720	9740	9740	9740	9740	0
350	20241120	153000	302842720	9740	9740	9740	9740	1394
351	20241120	152900	289265160	9680	9680	9680	9680	0
352	20241120	152800	289265160	9680	9680	9680	9680	0
353	20241120	152700	289265160	9680	9680	9680	9680	0
354	20241120	152600	289265160	9680	9680	9680	9680	0
355	20241120	152500	289265160	9680	9680	9680	9680	0
356	20241120	152400	289265160	9680	9680	9680	9680	0
357	20241120	152300	289265160	9680	9680	9680	9680	0
358	20241120	152200	289265160	9680	9680	9680	9680	0
359	20241120	152100	289265160	9680	9680	9680	9680	0
360	20241120	152000	289265160	9680	9680	9680	9680	0
361	20241120	151900	289265160	9680	9660	9680	9660	118
362	20241120	151800	288125240	9670	9670	9670	9670	44
363	20241120	151700	287699760	9680	9670	9680	9670	197
364	20241120	151600	285794700	9630	9630	9630	9630	0
365	20241120	151500	285794700	9630	9630	9630	9630	0
366	20241120	151400	285794700	9630	9630	9630	9630	0
367	20241120	151300	285794700	9630	9630	9630	9630	0
368	20241120	151200	285794700	9630	9630	9630	9630	0
369	20241120	151100	285794700	9630	9690	9690	9620	509
370	20241120	151000	280893450	9690	9700	9700	9690	11
371	20241120	150900	280786820	9750	9750	9750	9750	51
372	20241120	150800	280289570	9740	9700	9740	9700	318
373	20241120	150700	277192330	9740	9740	9740	9740	2
374	20241120	150600	277172850	9750	9750	9750	9750	19
375	20241120	150500	276987600	9750	9650	9750	9650	254
376	20241120	150400	274534400	9620	9620	9620	9620	0
377	20241120	150300	274534400	9620	9630	9630	9620	500
378	20241120	150200	269724370	9620	9630	9630	9620	50
379	20241120	150100	269243230	9630	9700	9700	9610	1116
380	20241120	150000	258505260	9700	9700	9700	9700	0
381	20241120	145900	258505260	9700	9750	9750	9700	226
382	20241120	145800	256309860	9750	9750	9750	9750	0
383	20241120	145700	256309860	9750	9750	9750	9750	1
384	20241120	145600	256300110	9760	9760	9760	9760	0
385	20241120	145500	256300110	9760	9760	9760	9760	0
386	20241120	145400	256300110	9760	9760	9760	9760	10
387	20241120	145300	256202510	9760	9760	9760	9760	21
388	20241120	145200	255997550	9760	9730	9760	9730	50
389	20241120	145100	255510050	9730	9730	9730	9730	99
390	20241120	145000	254546780	9730	9730	9730	9730	0
391	20241120	144900	254546780	9730	9730	9730	9730	1
392	20241120	144800	254537050	9750	9750	9750	9750	0
393	20241120	144700	254537050	9750	9750	9750	9750	0
394	20241120	144600	254537050	9750	9750	9750	9750	0
395	20241120	144500	254537050	9750	9750	9750	9750	0
396	20241120	144400	254537050	9750	9750	9750	9750	1
397	20241120	144300	254527300	9750	9750	9750	9750	0
398	20241120	144200	254527300	9750	9750	9750	9750	0
399	20241120	144100	254527300	9750	9750	9750	9750	0
400	20241120	144000	254527300	9750	9750	9750	9750	0
401	20241120	143900	254527300	9750	9750	9750	9750	0
402	20241120	143800	254527300	9750	9750	9750	9750	7
403	20241120	143700	254459050	9750	9750	9750	9750	0
404	20241120	143600	254459050	9750	9750	9750	9750	0
405	20241120	143500	254459050	9750	9750	9750	9750	13
406	20241120	143400	254332300	9750	9750	9750	9750	286
407	20241120	143300	251543800	9710	9710	9710	9710	0
408	20241120	143200	251543800	9710	9710	9710	9710	0
409	20241120	143100	251543800	9710	9710	9710	9710	0
410	20241120	143000	251543800	9710	9710	9710	9710	19
411	20241120	142900	251359310	9700	9700	9700	9700	88
412	20241120	142800	250505710	9760	9760	9760	9760	0
413	20241120	142700	250505710	9760	9760	9760	9760	1
414	20241120	142600	250495950	9660	9660	9660	9660	0
415	20241120	142500	250495950	9660	9700	9700	9660	80
416	20241120	142400	249722510	9700	9700	9700	9700	0
417	20241120	142300	249722510	9700	9760	9780	9700	149
418	20241120	142200	248266790	9760	9760	9760	9760	0
419	20241120	142100	248266790	9760	9760	9760	9760	3
420	20241120	142000	248237510	9760	9680	9760	9680	2187
421	20241120	141900	226970960	9680	9680	9680	9680	0
422	20241120	141800	226970960	9680	9680	9680	9680	0
423	20241120	141700	226970960	9680	9670	9680	9670	2
424	20241120	141600	226951610	9670	9660	9670	9660	140
425	20241120	141500	225598160	9600	9650	9660	9600	409
426	20241120	141400	221654100	9650	9650	9650	9650	0
427	20241120	141300	221654100	9650	9650	9650	9650	0
428	20241120	141200	221654100	9650	9650	9650	9650	0
429	20241120	141100	221654100	9650	9650	9650	9650	0
430	20241120	141000	221654100	9650	9650	9650	9650	0
431	20241120	140900	221654100	9650	9650	9650	9650	2
432	20241120	140800	221634800	9590	9590	9590	9590	45
433	20241120	140700	221203250	9590	9600	9600	9590	50
434	20241120	140600	220723700	9590	9590	9590	9590	0
435	20241120	140500	220723700	9590	9590	9590	9590	0
436	20241120	140400	220723700	9590	9590	9590	9590	0
437	20241120	140300	220723700	9590	9590	9590	9590	0
438	20241120	140200	220723700	9590	9590	9590	9590	0
439	20241120	140100	220723700	9590	9590	9590	9590	0
440	20241120	140000	220723700	9590	9590	9590	9590	0
441	20241120	135900	220723700	9590	9590	9590	9590	0
442	20241120	135800	220723700	9590	9600	9600	9590	6
443	20241120	135700	220666110	9650	9650	9650	9650	0
444	20241120	135600	220666110	9650	9650	9650	9650	0
445	20241120	135500	220666110	9650	9650	9650	9650	9
446	20241120	135400	220579260	9660	9660	9660	9660	0
447	20241120	135300	220579260	9660	9660	9660	9660	0
448	20241120	135200	220579260	9660	9660	9660	9660	0
449	20241120	135100	220579260	9660	9660	9660	9660	0
450	20241120	135000	220579260	9660	9660	9660	9660	0
451	20241120	134900	220579260	9660	9660	9660	9660	0
452	20241120	134800	220579260	9660	9660	9660	9660	0
453	20241120	134700	220579260	9660	9660	9660	9660	0
454	20241120	134600	220579260	9660	9660	9660	9660	0
455	20241120	134500	220579260	9660	9660	9660	9660	0
456	20241120	134400	220579260	9660	9660	9660	9660	0
457	20241120	134300	220579260	9660	9660	9660	9660	0
458	20241120	134200	220579260	9660	9660	9660	9660	0
459	20241120	134100	220579260	9660	9660	9660	9660	0
460	20241120	134000	220579260	9660	9660	9660	9660	1
461	20241120	133900	220569600	9660	9660	9660	9600	377
462	20241120	133800	216950280	9660	9660	9660	9660	0
463	20241120	133700	216950280	9660	9660	9660	9660	0
464	20241120	133600	216950280	9660	9660	9660	9660	0
465	20241120	133500	216950280	9660	9660	9660	9660	7
466	20241120	133400	216882660	9660	9660	9660	9660	5
467	20241120	133300	216834360	9490	9490	9490	9490	0
468	20241120	133200	216834360	9490	9490	9490	9490	0
469	20241120	133100	216834360	9490	9600	9600	9490	1000
470	20241120	133000	207295290	9660	9660	9660	9660	100
471	20241120	132900	206329290	9660	9660	9660	9660	0
472	20241120	132800	206329290	9660	9590	9660	9590	62
473	20241120	132700	205734570	9550	9550	9550	9550	0
474	20241120	132600	205734570	9550	9550	9550	9550	0
475	20241120	132500	205734570	9550	9550	9550	9550	0
476	20241120	132400	205734570	9550	9550	9550	9550	5
477	20241120	132300	205686820	9550	9550	9550	9550	0
478	20241120	132200	205686820	9550	9550	9550	9550	200
479	20241120	132100	203776820	9550	9550	9550	9550	0
480	20241120	132000	203776820	9550	9550	9550	9550	0
481	20241120	131900	203776820	9550	9550	9550	9550	5
482	20241120	131800	203729070	9560	9580	9580	9560	60
483	20241120	131700	203155270	9590	9590	9590	9590	200
484	20241120	131600	201237270	9590	9590	9590	9590	0
485	20241120	131500	201237270	9590	9590	9590	9590	0
486	20241120	131400	201237270	9590	9590	9590	9590	25
487	20241120	131300	200997520	9590	9590	9590	9590	3
488	20241120	131200	200968750	9590	9590	9590	9590	337
489	20241120	131100	197736920	9590	9590	9590	9590	39
490	20241120	131000	197362910	9670	9660	9670	9660	10
491	20241120	130900	197266260	9660	9660	9660	9660	0
492	20241120	130800	197266260	9660	9660	9660	9660	0
493	20241120	130700	197266260	9660	9660	9660	9660	0
494	20241120	130600	197266260	9660	9660	9660	9660	0
495	20241120	130500	197266260	9660	9660	9660	9660	0
496	20241120	130400	197266260	9660	9660	9660	9660	2
497	20241120	130300	197246940	9590	9590	9590	9590	0
498	20241120	130200	197246940	9590	9670	9670	9590	102
499	20241120	130100	196260760	9670	9670	9670	9670	0
500	20241120	130000	196260760	9670	9670	9670	9670	0
501	20241120	125900	196260760	9670	9670	9670	9670	0
502	20241120	125800	196260760	9670	9670	9670	9670	0
503	20241120	125700	196260760	9670	9670	9670	9670	0
504	20241120	125600	196260760	9670	9670	9670	9670	70
505	20241120	125500	195583860	9680	9680	9680	9680	0
506	20241120	125400	195583860	9680	9680	9680	9680	1
507	20241120	125300	195574180	9600	9600	9600	9600	1
508	20241120	125200	195564580	9600	9670	9670	9600	26
509	20241120	125100	195313300	9690	9690	9690	9690	0
510	20241120	125000	195313300	9690	9600	9690	9600	602
511	20241120	124900	189533920	9700	9700	9700	9700	1
512	20241120	124800	189524220	9700	9700	9700	9700	0
513	20241120	124700	189524220	9700	9700	9700	9700	1
514	20241120	124600	189514520	9700	9700	9700	9700	0
515	20241120	124500	189514520	9700	9660	9700	9660	601
516	20241120	124400	183688420	9650	9530	9650	9530	2428
517	20241120	124300	160404230	9450	9450	9450	9450	0
518	20241120	124200	160404230	9450	9460	9460	9450	100
519	20241120	124100	159458410	9530	9530	9530	9530	0
520	20241120	124000	159458410	9530	9530	9530	9530	0
521	20241120	123900	159458410	9530	9530	9530	9530	3
522	20241120	123800	159429820	9460	9460	9460	9460	0
523	20241120	123700	159429820	9460	9460	9460	9460	0
524	20241120	123600	159429820	9460	9460	9460	9460	0
525	20241120	123500	159429820	9460	9460	9460	9460	0
526	20241120	123400	159429820	9460	9460	9460	9460	0
527	20241120	123300	159429820	9460	9460	9460	9460	0
528	20241120	123200	159429820	9460	9460	9460	9460	0
529	20241120	123100	159429820	9460	9460	9460	9460	500
530	20241120	123000	154699820	9460	9460	9460	9460	0
531	20241120	122900	154699820	9460	9460	9460	9460	1
532	20241120	122800	154690360	9460	9460	9460	9460	0
533	20241120	122700	154690360	9460	9460	9460	9460	0
534	20241120	122600	154690360	9460	9460	9460	9460	0
535	20241120	122500	154690360	9460	9460	9460	9460	0
536	20241120	122400	154690360	9460	9460	9460	9460	0
537	20241120	122300	154690360	9460	9460	9460	9460	2
538	20241120	122200	154671440	9460	9460	9460	9460	0
539	20241120	122100	154671440	9460	9460	9460	9460	0
540	20241120	122000	154671440	9460	9460	9460	9460	0
541	20241120	121900	154671440	9460	9460	9460	9460	0
542	20241120	121800	154671440	9460	9460	9460	9460	0
543	20241120	121700	154671440	9460	9460	9460	9460	0
544	20241120	121600	154671440	9460	9460	9460	9460	0
545	20241120	121500	154671440	9460	9460	9460	9460	1
546	20241120	121400	154661980	9540	9540	9540	9540	0
547	20241120	121300	154661980	9540	9540	9540	9540	0
548	20241120	121200	154661980	9540	9540	9540	9540	0
549	20241120	121100	154661980	9540	9540	9540	9540	0
550	20241120	121000	154661980	9540	9540	9540	9540	0
551	20241120	120900	154661980	9540	9540	9540	9540	0
552	20241120	120800	154661980	9540	9540	9540	9540	1
553	20241120	120700	154652440	9540	9540	9540	9540	0
554	20241120	120600	154652440	9540	9540	9540	9540	0
555	20241120	120500	154652440	9540	9530	9540	9530	12
556	20241120	120400	154537980	9450	9500	9500	9450	6
557	20241120	120300	154481080	9500	9500	9500	9500	0
558	20241120	120200	154481080	9500	9500	9500	9500	0
559	20241120	120100	154481080	9500	9500	9500	9500	0
560	20241120	120000	154481080	9500	9510	9510	9500	100
561	20241120	115900	153530580	9540	9540	9540	9540	0
562	20241120	115800	153530580	9540	9540	9540	9540	0
563	20241120	115700	153530580	9540	9540	9540	9540	0
564	20241120	115600	153530580	9540	9540	9540	9540	0
565	20241120	115500	153530580	9540	9510	9540	9510	2
566	20241120	115400	153511530	9540	9540	9540	9540	0
567	20241120	115300	153511530	9540	9540	9540	9540	8
568	20241120	115200	153435210	9540	9540	9540	9540	114
569	20241120	115100	152347650	9540	9540	9540	9540	0
570	20241120	115000	152347650	9540	9530	9540	9530	104
571	20241120	114900	151356490	9540	9540	9540	9540	0
572	20241120	114800	151356490	9540	9540	9540	9540	0
573	20241120	114700	151356490	9540	9540	9540	9540	0
574	20241120	114600	151356490	9540	9540	9540	9540	0
575	20241120	114500	151356490	9540	9540	9540	9540	0
576	20241120	114400	151356490	9540	9540	9540	9540	0
577	20241120	114300	151356490	9540	9510	9540	9510	9
578	20241120	114200	151270690	9510	9510	9510	9510	0
579	20241120	114100	151270690	9510	9510	9510	9510	0
580	20241120	114000	151270690	9510	9510	9510	9510	100
581	20241120	113900	150319690	9550	9550	9550	9550	0
582	20241120	113800	150319690	9550	9550	9550	9550	0
583	20241120	113700	150319690	9550	9550	9550	9550	18
584	20241120	113600	150147790	9550	9550	9550	9550	0
585	20241120	113500	150147790	9550	9550	9550	9550	0
586	20241120	113400	150147790	9550	9550	9550	9550	0
587	20241120	113300	150147790	9550	9570	9570	9550	9
588	20241120	113200	150061810	9590	9590	9590	9590	0
589	20241120	113100	150061810	9590	9590	9590	9590	0
590	20241120	113000	150061810	9590	9590	9590	9590	0
591	20241120	112900	150061810	9590	9590	9590	9590	0
592	20241120	112800	150061810	9590	9590	9590	9590	0
593	20241120	112700	150061810	9590	9590	9590	9590	28
594	20241120	112600	149793290	9600	9600	9600	9600	35
595	20241120	112500	149457290	9590	9580	9590	9580	176
596	20241120	112400	147769840	9580	9590	9590	9580	104
597	20241120	112300	146772490	9590	9590	9590	9590	0
598	20241120	112200	146772490	9590	9590	9590	9590	14
599	20241120	112100	146638230	9590	9590	9590	9590	0
600	20241120	112000	146638230	9590	9590	9590	9590	0
601	20241120	111900	146638230	9590	9590	9590	9590	206
602	20241120	111800	144662690	9590	9590	9590	9590	1
603	20241120	111700	144653100	9590	9500	9590	9500	988
604	20241120	111600	135214120	9500	9500	9500	9500	1900
605	20241120	111500	117164120	9500	9490	9500	9490	188
606	20241120	111400	115379970	9490	9490	9490	9490	0
607	20241120	111300	115379970	9490	9490	9490	9490	0
608	20241120	111200	115379970	9490	9490	9490	9490	58
609	20241120	111100	114829550	9500	9500	9500	9500	0
610	20241120	111000	114829550	9500	9500	9500	9500	0
611	20241120	110900	114829550	9500	9500	9500	9500	0
612	20241120	110800	114829550	9500	9510	9510	9500	22
613	20241120	110700	114620530	9490	9490	9490	9490	0
614	20241120	110600	114620530	9490	9500	9500	9490	135
615	20241120	110500	113338200	9500	9500	9500	9500	0
616	20241120	110400	113338200	9500	9510	9510	9500	11
617	20241120	110300	113233680	9500	9500	9500	9500	0
618	20241120	110200	113233680	9500	9500	9500	9500	0
619	20241120	110100	113233680	9500	9500	9500	9500	7
620	20241120	110000	113167180	9500	9500	9500	9500	0
621	20241120	105900	113167180	9500	9500	9500	9500	9
622	20241120	105800	113081680	9520	9520	9520	9520	0
623	20241120	105700	113081680	9520	9520	9520	9520	193
624	20241120	105600	111244320	9520	9520	9520	9520	170
625	20241120	105500	109625920	9520	9520	9520	9520	2
626	20241120	105400	109606880	9500	9450	9500	9450	2533
627	20241120	105300	85562620	9450	9430	9450	9430	394
628	20241120	105200	81843150	9430	9430	9430	9430	300
629	20241120	105100	79014150	9430	9420	9430	9420	60
630	20241120	105000	78448410	9420	9420	9420	9420	0
631	20241120	104900	78448410	9420	9420	9420	9420	1
632	20241120	104800	78438990	9330	9330	9330	9330	32
633	20241120	104700	78140430	9430	9430	9430	9430	0
634	20241120	104600	78140430	9430	9430	9430	9430	0
635	20241120	104500	78140430	9430	9430	9430	9430	0
636	20241120	104400	78140430	9430	9430	9430	9430	148
637	20241120	104300	76744790	9440	9440	9440	9440	0
638	20241120	104200	76744790	9440	9430	9440	9430	2000
639	20241120	104100	57865200	9430	9420	9430	9420	400
640	20241120	104000	54096500	9420	9420	9420	9420	0
641	20241120	103900	54096500	9420	9420	9420	9420	0
642	20241120	103800	54096500	9420	9420	9420	9420	0
643	20241120	103700	54096500	9420	9420	9420	9420	1
644	20241120	103600	54087080	9350	9350	9350	9350	0
645	20241120	103500	54087080	9350	9350	9350	9350	0
646	20241120	103400	54087080	9350	9350	9350	9350	10
647	20241120	103300	53993580	9350	9320	9350	9320	290
648	20241120	103200	51286000	9320	9320	9320	9320	0
649	20241120	103100	51286000	9320	9320	9320	9320	0
650	20241120	103000	51286000	9320	9320	9320	9320	0
651	20241120	102900	51286000	9320	9320	9320	9320	0
652	20241120	102800	51286000	9320	9320	9320	9320	0
653	20241120	102700	51286000	9320	9320	9320	9320	0
654	20241120	102600	51286000	9320	9320	9320	9320	0
655	20241120	102500	51286000	9320	9320	9320	9320	0
656	20241120	102400	51286000	9320	9320	9320	9320	0
657	20241120	102300	51286000	9320	9320	9320	9320	0
658	20241120	102200	51286000	9320	9320	9320	9320	0
659	20241120	102100	51286000	9320	9310	9320	9310	300
660	20241120	102000	48490130	9250	9250	9250	9250	0
661	20241120	101900	48490130	9250	9250	9250	9250	0
662	20241120	101800	48490130	9250	9260	9260	9250	10
663	20241120	101700	48397600	9250	9250	9250	9250	0
664	20241120	101600	48397600	9250	9250	9250	9250	0
665	20241120	101500	48397600	9250	9300	9300	9250	100
666	20241120	101400	47471820	9330	9330	9330	9330	1
667	20241120	101300	47462490	9300	9300	9300	9300	1
668	20241120	101200	47453190	9330	9330	9330	9330	0
669	20241120	101100	47453190	9330	9330	9330	9330	0
670	20241120	101000	47453190	9330	9330	9330	9330	0
671	20241120	100900	47453190	9330	9330	9330	9330	0
672	20241120	100800	47453190	9330	9330	9330	9330	0
673	20241120	100700	47453190	9330	9330	9330	9330	0
674	20241120	100600	47453190	9330	9330	9330	9330	0
675	20241120	100500	47453190	9330	9330	9330	9330	3
676	20241120	100400	47425200	9320	9320	9320	9320	0
677	20241120	100300	47425200	9320	9260	9320	9260	10
678	20241120	100200	47332360	9330	9330	9330	9330	0
679	20241120	100100	47332360	9330	9330	9330	9330	0
680	20241120	100000	47332360	9330	9260	9330	9260	2
681	20241120	095900	47313770	9340	9340	9340	9340	0
682	20241120	095800	47313770	9340	9340	9340	9340	0
683	20241120	095700	47313770	9340	9340	9340	9340	0
684	20241120	095600	47313770	9340	9340	9340	9340	1
685	20241120	095500	47304430	9320	9320	9320	9320	0
686	20241120	095400	47304430	9320	9320	9320	9320	0
687	20241120	095300	47304430	9320	9320	9320	9320	0
688	20241120	095200	47304430	9320	9310	9320	9310	170
689	20241120	095100	45720180	9310	9310	9310	9310	0
690	20241120	095000	45720180	9310	9250	9310	9250	234
691	20241120	094900	43555620	9320	9320	9320	9320	0
692	20241120	094800	43555620	9320	9320	9320	9320	0
693	20241120	094700	43555620	9320	9320	9320	9320	0
694	20241120	094600	43555620	9320	9320	9320	9320	0
695	20241120	094500	43555620	9320	9320	9320	9320	0
696	20241120	094400	43555620	9320	9320	9320	9260	459
697	20241120	094300	39302640	9320	9320	9320	9320	1
698	20241120	094200	39293320	9320	9320	9320	9320	2
699	20241120	094100	39274680	9310	9310	9310	9310	1
700	20241120	094000	39265370	9310	9310	9310	9310	0
701	20241120	093900	39265370	9310	9310	9310	9310	0
702	20241120	093800	39265370	9310	9310	9310	9310	0
703	20241120	093700	39265370	9310	9320	9320	9310	7
704	20241120	093600	39200190	9310	9310	9310	9310	0
705	20241120	093500	39200190	9310	9310	9310	9310	1
706	20241120	093400	39190880	9310	9310	9310	9310	0
707	20241120	093300	39190880	9310	9310	9310	9310	0
708	20241120	093200	39190880	9310	9310	9310	9310	30
709	20241120	093100	38911580	9310	9310	9310	9310	6
710	20241120	093000	38855720	9310	9260	9310	9260	53
711	20241120	092900	38364890	9260	9330	9330	9260	16
712	20241120	092800	38216660	9260	9260	9260	9260	0
713	20241120	092700	38216660	9260	9260	9260	9260	80
714	20241120	092600	37475860	9260	9260	9260	9260	65
715	20241120	092500	36873960	9260	9260	9260	9260	0
716	20241120	092400	36873960	9260	9260	9260	9260	25
717	20241120	092300	36642460	9320	9320	9320	9320	0
718	20241120	092200	36642460	9320	9270	9320	9270	101
719	20241120	092100	35706140	9270	9270	9270	9270	0
720	20241120	092000	35706140	9270	9290	9290	9270	857
721	20241120	091900	27760630	9300	9300	9300	9300	0
722	20241120	091800	27760630	9300	9300	9300	9300	0
723	20241120	091700	27760630	9300	9300	9300	9300	204
724	20241120	091600	25863430	9300	9320	9320	9300	114
725	20241120	091500	24802010	9370	9370	9370	9370	0
726	20241120	091400	24802010	9370	9370	9370	9370	721
727	20241120	091300	18046240	9370	9370	9370	9370	142
728	20241120	091200	16715700	9370	9370	9370	9370	1
729	20241120	091100	16706330	9350	9350	9360	9350	477
730	20241120	091000	12246130	9350	9450	9450	9350	16
731	20241120	090900	12096330	9440	9350	9440	9350	6
732	20241120	090800	12040020	9310	9310	9310	9310	0
733	20241120	090700	12040020	9310	9280	9490	9280	768
734	20241120	090600	4912500	9280	9280	9280	9280	12
735	20241120	090500	4801140	9280	9280	9280	9280	2
736	20241120	090400	4782580	9280	9280	9280	9280	8
737	20241120	090300	4708340	9270	9250	9270	9250	409
738	20241120	090200	925000	9250	9250	9250	9250	10
739	20241120	090100	832500	9250	9250	9250	9250	88
740	20241120	090000	18500	9250	9250	9250	9250	2