KissMeData/091580/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195800	353965880	7960	7960	7960	7960	1787
3	20241120	195700	353965880	7960	7960	7960	7960	0
4	20241120	195600	353965880	7960	7960	7960	7960	0
5	20241120	195500	353965880	7960	7960	7960	7960	0
6	20241120	195400	353965880	7960	7960	7960	7960	0
7	20241120	195300	353965880	7960	7960	7960	7960	0
8	20241120	195200	353965880	7960	7960	7960	7960	0
9	20241120	195100	353965880	7960	7960	7960	7960	0
10	20241120	195000	353965880	7960	7960	7960	7960	0
11	20241120	194900	353965880	7960	7960	7960	7960	0
12	20241120	194800	353965880	7960	7960	7960	7960	0
13	20241120	194700	353965880	7960	7960	7960	7960	0
14	20241120	194600	353965880	7960	7960	7960	7960	0
15	20241120	194500	353965880	7960	7960	7960	7960	0
16	20241120	194400	353965880	7960	7960	7960	7960	0
17	20241120	194300	353965880	7960	7960	7960	7960	0
18	20241120	194200	353965880	7960	7960	7960	7960	0
19	20241120	194100	353965880	7960	7960	7960	7960	0
20	20241120	194000	353965880	7960	7960	7960	7960	0
21	20241120	193900	353965880	7960	7960	7960	7960	0
22	20241120	193800	353965880	7960	7960	7960	7960	0
23	20241120	193700	353965880	7960	7960	7960	7960	0
24	20241120	193600	353965880	7960	7960	7960	7960	0
25	20241120	193500	353965880	7960	7960	7960	7960	0
26	20241120	193400	353965880	7960	7960	7960	7960	0
27	20241120	193300	353965880	7960	7960	7960	7960	0
28	20241120	193200	353965880	7960	7960	7960	7960	0
29	20241120	193100	353965880	7960	7960	7960	7960	0
30	20241120	193000	353965880	7960	7960	7960	7960	0
31	20241120	192900	353965880	7960	7960	7960	7960	0
32	20241120	192800	353965880	7960	7960	7960	7960	1787
33	20241120	192700	353965880	7960	7960	7960	7960	0
34	20241120	192600	353965880	7960	7960	7960	7960	0
35	20241120	192500	353965880	7960	7960	7960	7960	0
36	20241120	192400	353965880	7960	7960	7960	7960	0
37	20241120	192300	353965880	7960	7960	7960	7960	0
38	20241120	192200	353965880	7960	7960	7960	7960	0
39	20241120	192100	353965880	7960	7960	7960	7960	0
40	20241120	192000	353965880	7960	7960	7960	7960	0
41	20241120	191900	353965880	7960	7960	7960	7960	0
42	20241120	191800	353965880	7960	7960	7960	7960	0
43	20241120	191700	353965880	7960	7960	7960	7960	0
44	20241120	191600	353965880	7960	7960	7960	7960	0
45	20241120	191500	353965880	7960	7960	7960	7960	0
46	20241120	191400	353965880	7960	7960	7960	7960	0
47	20241120	191300	353965880	7960	7960	7960	7960	0
48	20241120	191200	353965880	7960	7960	7960	7960	0
49	20241120	191100	353965880	7960	7960	7960	7960	0
50	20241120	191000	353965880	7960	7960	7960	7960	0
51	20241120	190900	353965880	7960	7960	7960	7960	0
52	20241120	190800	353965880	7960	7960	7960	7960	0
53	20241120	190700	353965880	7960	7960	7960	7960	0
54	20241120	190600	353965880	7960	7960	7960	7960	0
55	20241120	190500	353965880	7960	7960	7960	7960	0
56	20241120	190400	353965880	7960	7960	7960	7960	0
57	20241120	190300	353965880	7960	7960	7960	7960	0
58	20241120	190200	353965880	7960	7960	7960	7960	0
59	20241120	190100	353965880	7960	7960	7960	7960	0
60	20241120	190000	353965880	7960	7960	7960	7960	0
61	20241120	185900	353965880	7960	7960	7960	7960	0
62	20241120	185800	353965880	7960	7960	7960	7960	1787
63	20241120	185700	353965880	7960	7960	7960	7960	0
64	20241120	185600	353965880	7960	7960	7960	7960	0
65	20241120	185500	353965880	7960	7960	7960	7960	0
66	20241120	185400	353965880	7960	7960	7960	7960	0
67	20241120	185300	353965880	7960	7960	7960	7960	0
68	20241120	185200	353965880	7960	7960	7960	7960	0
69	20241120	185100	353965880	7960	7960	7960	7960	0
70	20241120	185000	353965880	7960	7960	7960	7960	0
71	20241120	184900	353965880	7960	7960	7960	7960	0
72	20241120	184800	353965880	7960	7960	7960	7960	0
73	20241120	184700	353965880	7960	7960	7960	7960	0
74	20241120	184600	353965880	7960	7960	7960	7960	0
75	20241120	184500	353965880	7960	7960	7960	7960	0
76	20241120	184400	353965880	7960	7960	7960	7960	0
77	20241120	184300	353965880	7960	7960	7960	7960	0
78	20241120	184200	353965880	7960	7960	7960	7960	0
79	20241120	184100	353965880	7960	7960	7960	7960	0
80	20241120	184000	353965880	7960	7960	7960	7960	0
81	20241120	183900	353965880	7960	7960	7960	7960	0
82	20241120	183800	353965880	7960	7960	7960	7960	0
83	20241120	183700	353965880	7960	7960	7960	7960	0
84	20241120	183600	353965880	7960	7960	7960	7960	0
85	20241120	183500	353965880	7960	7960	7960	7960	0
86	20241120	183400	353965880	7960	7960	7960	7960	0
87	20241120	183300	353965880	7960	7960	7960	7960	0
88	20241120	183200	353965880	7960	7960	7960	7960	0
89	20241120	183100	353965880	7960	7960	7960	7960	0
90	20241120	183000	353965880	7960	7960	7960	7960	0
91	20241120	182900	353965880	7960	7960	7960	7960	0
92	20241120	182800	353965880	7960	7960	7960	7960	1787
93	20241120	182700	353965880	7960	7960	7960	7960	0
94	20241120	182600	353965880	7960	7960	7960	7960	0
95	20241120	182500	353965880	7960	7960	7960	7960	0
96	20241120	182400	353965880	7960	7960	7960	7960	0
97	20241120	182300	353965880	7960	7960	7960	7960	0
98	20241120	182200	353965880	7960	7960	7960	7960	0
99	20241120	182100	353965880	7960	7960	7960	7960	0
100	20241120	182000	353965880	7960	7960	7960	7960	0
101	20241120	181900	353965880	7960	7960	7960	7960	0
102	20241120	181800	353965880	7960	7960	7960	7960	0
103	20241120	181700	353965880	7960	7960	7960	7960	0
104	20241120	181600	353965880	7960	7960	7960	7960	0
105	20241120	181500	353965880	7960	7960	7960	7960	0
106	20241120	181400	353965880	7960	7960	7960	7960	0
107	20241120	181300	353965880	7960	7960	7960	7960	0
108	20241120	181200	353965880	7960	7960	7960	7960	0
109	20241120	181100	353965880	7960	7960	7960	7960	0
110	20241120	181000	353965880	7960	7960	7960	7960	0
111	20241120	180900	353965880	7960	7960	7960	7960	0
112	20241120	180800	353965880	7960	7960	7960	7960	0
113	20241120	180700	353965880	7960	7960	7960	7960	0
114	20241120	180600	353965880	7960	7960	7960	7960	0
115	20241120	180500	353965880	7960	7960	7960	7960	0
116	20241120	180400	353965880	7960	7960	7960	7960	0
117	20241120	180300	353965880	7960	7960	7960	7960	0
118	20241120	180200	353965880	7960	7960	7960	7960	0
119	20241120	180100	353965880	7960	7960	7960	7960	0
120	20241120	180000	353965880	7960	7960	7960	7960	0
121	20241120	175900	353965880	7960	7960	7960	7960	0
122	20241120	175800	353965880	7960	7960	7960	7960	1787
123	20241120	175700	353965880	7960	7960	7960	7960	0
124	20241120	175600	353965880	7960	7960	7960	7960	0
125	20241120	175500	353965880	7960	7960	7960	7960	0
126	20241120	175400	353965880	7960	7960	7960	7960	0
127	20241120	175300	353965880	7960	7960	7960	7960	0
128	20241120	175200	353965880	7960	7960	7960	7960	0
129	20241120	175100	353965880	7960	7960	7960	7960	0
130	20241120	175000	353965880	7960	7960	7960	7960	0
131	20241120	174900	353965880	7960	7960	7960	7960	0
132	20241120	174800	353965880	7960	7960	7960	7960	0
133	20241120	174700	353965880	7960	7960	7960	7960	0
134	20241120	174600	353965880	7960	7960	7960	7960	0
135	20241120	174500	353965880	7960	7960	7960	7960	0
136	20241120	174400	353965880	7960	7960	7960	7960	0
137	20241120	174300	353965880	7960	7960	7960	7960	0
138	20241120	174200	353965880	7960	7960	7960	7960	0
139	20241120	174100	353965880	7960	7960	7960	7960	0
140	20241120	174000	353965880	7960	7960	7960	7960	0
141	20241120	173900	353965880	7960	7960	7960	7960	0
142	20241120	173800	353965880	7960	7960	7960	7960	0
143	20241120	173700	353965880	7960	7960	7960	7960	0
144	20241120	173600	353965880	7960	7960	7960	7960	0
145	20241120	173500	353965880	7960	7960	7960	7960	0
146	20241120	173400	353965880	7960	7960	7960	7960	0
147	20241120	173300	353965880	7960	7960	7960	7960	0
148	20241120	173200	353965880	7960	7960	7960	7960	0
149	20241120	173100	353965880	7960	7960	7960	7960	0
150	20241120	173000	353965880	7960	7960	7960	7960	0
151	20241120	172900	353965880	7960	7960	7960	7960	0
152	20241120	172800	353965880	7960	7960	7960	7960	1787
153	20241120	172700	353965880	7960	7960	7960	7960	0
154	20241120	172600	353965880	7960	7960	7960	7960	0
155	20241120	172500	353965880	7960	7960	7960	7960	0
156	20241120	172400	353965880	7960	7960	7960	7960	0
157	20241120	172300	353965880	7960	7960	7960	7960	0
158	20241120	172200	353965880	7960	7960	7960	7960	0
159	20241120	172100	353965880	7960	7960	7960	7960	0
160	20241120	172000	353965880	7960	7960	7960	7960	0
161	20241120	171900	353965880	7960	7960	7960	7960	0
162	20241120	171800	353965880	7960	7960	7960	7960	0
163	20241120	171700	353965880	7960	7960	7960	7960	0
164	20241120	171600	353965880	7960	7960	7960	7960	0
165	20241120	171500	353965880	7960	7960	7960	7960	0
166	20241120	171400	353965880	7960	7960	7960	7960	0
167	20241120	171300	353965880	7960	7960	7960	7960	0
168	20241120	171200	353965880	7960	7960	7960	7960	0
169	20241120	171100	353965880	7960	7960	7960	7960	0
170	20241120	171000	353965880	7960	7960	7960	7960	0
171	20241120	170900	353965880	7960	7960	7960	7960	0
172	20241120	170800	353965880	7960	7960	7960	7960	0
173	20241120	170700	353965880	7960	7960	7960	7960	0
174	20241120	170600	353965880	7960	7960	7960	7960	0
175	20241120	170500	353965880	7960	7960	7960	7960	0
176	20241120	170400	353965880	7960	7960	7960	7960	0
177	20241120	170300	353965880	7960	7960	7960	7960	0
178	20241120	170200	353965880	7960	7960	7960	7960	0
179	20241120	170100	353965880	7960	7960	7960	7960	0
180	20241120	170000	353965880	7960	7960	7960	7960	0
181	20241120	165900	353965880	7960	7960	7960	7960	0
182	20241120	165800	353965880	7960	7960	7960	7960	1787
183	20241120	165700	353965880	7960	7960	7960	7960	0
184	20241120	165600	353965880	7960	7960	7960	7960	0
185	20241120	165500	353965880	7960	7960	7960	7960	0
186	20241120	165400	353965880	7960	7960	7960	7960	0
187	20241120	165300	353965880	7960	7960	7960	7960	0
188	20241120	165200	353965880	7960	7960	7960	7960	0
189	20241120	165100	353965880	7960	7960	7960	7960	0
190	20241120	165000	353965880	7960	7960	7960	7960	0
191	20241120	164900	353965880	7960	7960	7960	7960	0
192	20241120	164800	353965880	7960	7960	7960	7960	0
193	20241120	164700	353965880	7960	7960	7960	7960	0
194	20241120	164600	353965880	7960	7960	7960	7960	0
195	20241120	164500	353965880	7960	7960	7960	7960	0
196	20241120	164400	353965880	7960	7960	7960	7960	0
197	20241120	164300	353965880	7960	7960	7960	7960	0
198	20241120	164200	353965880	7960	7960	7960	7960	0
199	20241120	164100	353965880	7960	7960	7960	7960	0
200	20241120	164000	353965880	7960	7960	7960	7960	0
201	20241120	163900	353965880	7960	7960	7960	7960	0
202	20241120	163800	353965880	7960	7960	7960	7960	0
203	20241120	163700	353965880	7960	7960	7960	7960	0
204	20241120	163600	353965880	7960	7960	7960	7960	0
205	20241120	163500	353965880	7960	7960	7960	7960	0
206	20241120	163400	353965880	7960	7960	7960	7960	0
207	20241120	163300	353965880	7960	7960	7960	7960	0
208	20241120	163200	353965880	7960	7960	7960	7960	0
209	20241120	163100	353965880	7960	7960	7960	7960	0
210	20241120	163000	353965880	7960	7960	7960	7960	0
211	20241120	162900	353965880	7960	7960	7960	7960	0
212	20241120	162800	353965880	7960	7960	7960	7960	1787
213	20241120	162700	353965880	7960	7960	7960	7960	0
214	20241120	162600	353965880	7960	7960	7960	7960	0
215	20241120	162500	353965880	7960	7960	7960	7960	0
216	20241120	162400	353965880	7960	7960	7960	7960	0
217	20241120	162300	353965880	7960	7960	7960	7960	0
218	20241120	162200	353965880	7960	7960	7960	7960	0
219	20241120	162100	353965880	7960	7960	7960	7960	0
220	20241120	162000	353965880	7960	7960	7960	7960	0
221	20241120	161900	353965880	7960	7960	7960	7960	0
222	20241120	161800	353965880	7960	7960	7960	7960	0
223	20241120	161700	353965880	7960	7960	7960	7960	0
224	20241120	161600	353965880	7960	7960	7960	7960	0
225	20241120	161500	353965880	7960	7960	7960	7960	0
226	20241120	161400	353965880	7960	7960	7960	7960	0
227	20241120	161300	353965880	7960	7960	7960	7960	0
228	20241120	161200	353965880	7960	7960	7960	7960	0
229	20241120	161100	353965880	7960	7960	7960	7960	0
230	20241120	161000	353965880	7960	7960	7960	7960	0
231	20241120	160900	353965880	7960	7960	7960	7960	0
232	20241120	160800	353965880	7960	7960	7960	7960	0
233	20241120	160700	353965880	7960	7960	7960	7960	0
234	20241120	160600	353965880	7960	7960	7960	7960	0
235	20241120	160500	353965880	7960	7960	7960	7960	0
236	20241120	160400	353965880	7960	7960	7960	7960	0
237	20241120	160300	353965880	7960	7960	7960	7960	0
238	20241120	160200	353965880	7960	7960	7960	7960	0
239	20241120	160100	353965880	7960	7960	7960	7960	0
240	20241120	160000	353965880	7960	7960	7960	7960	0
241	20241120	155900	353965880	7960	7960	7960	7960	0
242	20241120	155800	353965880	7960	7960	7960	7960	1787
243	20241120	155700	353965880	7960	7960	7960	7960	0
244	20241120	155600	353965880	7960	7960	7960	7960	0
245	20241120	155500	353965880	7960	7960	7960	7960	0
246	20241120	155400	353965880	7960	7960	7960	7960	0
247	20241120	155300	353965880	7960	7960	7960	7960	0
248	20241120	155200	353965880	7960	7960	7960	7960	0
249	20241120	155100	353965880	7960	7960	7960	7960	0
250	20241120	155000	353965880	7960	7960	7960	7960	0
251	20241120	154900	353965880	7960	7960	7960	7960	0
252	20241120	154800	353965880	7960	7960	7960	7960	0
253	20241120	154700	353965880	7960	7960	7960	7960	0
254	20241120	154600	353965880	7960	7960	7960	7960	0
255	20241120	154500	353965880	7960	7960	7960	7960	0
256	20241120	154400	353965880	7960	7960	7960	7960	0
257	20241120	154300	353965880	7960	7960	7960	7960	0
258	20241120	154200	353965880	7960	7960	7960	7960	0
259	20241120	154100	353965880	7960	7960	7960	7960	0
260	20241120	154000	353965880	7960	7960	7960	7960	0
261	20241120	153900	353965880	7960	7960	7960	7960	0
262	20241120	153800	353965880	7960	7960	7960	7960	0
263	20241120	153700	353965880	7960	7960	7960	7960	0
264	20241120	153600	353965880	7960	7960	7960	7960	0
265	20241120	153500	353965880	7960	7960	7960	7960	0
266	20241120	153400	353965880	7960	7960	7960	7960	0
267	20241120	153300	353965880	7960	7960	7960	7960	0
268	20241120	153200	353965880	7960	7960	7960	7960	0
269	20241120	153100	353965880	7960	7960	7960	7960	0
270	20241120	153000	353965880	7960	7960	7960	7960	1787
271	20241120	152900	339741360	7860	7860	7860	7860	0
272	20241120	152800	339741360	7860	7860	7860	7860	0
273	20241120	152700	339741360	7860	7860	7860	7860	0
274	20241120	152600	339741360	7860	7860	7860	7860	0
275	20241120	152500	339741360	7860	7860	7860	7860	0
276	20241120	152400	339741360	7860	7860	7860	7860	0
277	20241120	152300	339741360	7860	7860	7860	7860	0
278	20241120	152200	339741360	7860	7860	7860	7860	0
279	20241120	152100	339741360	7860	7860	7860	7860	0
280	20241120	152000	339741360	7860	7860	7860	7860	0
281	20241120	151900	339741360	7860	7910	7910	7860	262
282	20241120	151800	337680160	7870	7870	7870	7870	0
283	20241120	151700	337680160	7870	7900	7900	7870	300
284	20241120	151600	335317360	7900	7900	7900	7900	30
285	20241120	151500	335080360	7870	7880	7880	7870	100
286	20241120	151400	334293180	7900	7900	7900	7890	291
287	20241120	151300	331997140	7890	7890	7900	7890	338
288	20241120	151200	329330300	7900	7900	7900	7900	51
289	20241120	151100	328927400	7900	7900	7900	7900	4
290	20241120	151000	328895800	7910	7910	7910	7910	0
291	20241120	150900	328895800	7910	7900	7910	7900	2
292	20241120	150800	328879990	7900	7900	7900	7900	121
293	20241120	150700	327924090	7910	7910	7910	7910	576
294	20241120	150600	323367930	7910	7910	7910	7910	3
295	20241120	150500	323344200	7920	7920	7920	7910	5
296	20241120	150400	323304620	7920	7920	7920	7920	0
297	20241120	150300	323304620	7920	7920	7920	7920	6
298	20241120	150200	323257100	7910	7910	7910	7910	0
299	20241120	150100	323257100	7910	7910	7910	7910	0
300	20241120	150000	323257100	7910	7910	7910	7910	20
301	20241120	145900	323098900	7910	7910	7910	7910	0
302	20241120	145800	323098900	7910	7920	7920	7910	4
303	20241120	145700	323067250	7920	7920	7920	7920	0
304	20241120	145600	323067250	7920	7920	7920	7920	1
305	20241120	145500	323059330	7930	7930	7930	7930	0
306	20241120	145400	323059330	7930	7920	7930	7920	9
307	20241120	145300	322988040	7920	7920	7920	7920	0
308	20241120	145200	322988040	7920	7920	7920	7920	0
309	20241120	145100	322988040	7920	7930	7930	7920	324
310	20241120	145000	320421950	7930	7930	7930	7930	0
311	20241120	144900	320421950	7930	7930	7930	7930	5
312	20241120	144800	320382300	7930	7930	7930	7930	200
313	20241120	144700	318796300	7930	7930	7930	7930	1
314	20241120	144600	318788370	7920	7950	7950	7920	33
315	20241120	144500	318526620	7940	7940	7940	7940	22
316	20241120	144400	318351940	7920	7930	7930	7920	22
317	20241120	144300	318177570	7930	7930	7930	7930	1
318	20241120	144200	318169640	7930	7930	7930	7930	6
319	20241120	144100	318122060	7930	7930	7930	7930	93
320	20241120	144000	317384570	7930	7930	7930	7930	30
321	20241120	143900	317146670	7930	7940	7940	7930	100
322	20241120	143800	316352680	7950	7950	7950	7950	1
323	20241120	143700	316344730	7920	7920	7920	7920	0
324	20241120	143600	316344730	7920	7920	7920	7920	109
325	20241120	143500	315481450	7900	7900	7900	7900	0
326	20241120	143400	315481450	7900	7900	7900	7900	0
327	20241120	143300	315481450	7900	7900	7900	7900	0
328	20241120	143200	315481450	7900	7900	7900	7900	3
329	20241120	143100	315457750	7910	7910	7910	7910	183
330	20241120	143000	314010220	7910	7910	7910	7910	6
331	20241120	142900	313962760	7910	7910	7910	7910	0
332	20241120	142800	313962760	7910	7910	7910	7910	106
333	20241120	142700	313124300	7910	7920	7920	7910	161
334	20241120	142600	311850500	7920	7920	7920	7920	17
335	20241120	142500	311715860	7920	7920	7920	7920	234
336	20241120	142400	309862580	7930	7930	7930	7930	100
337	20241120	142300	309069580	7930	7930	7930	7930	3
338	20241120	142200	309045790	7930	7930	7930	7930	34
339	20241120	142100	308776170	7940	7940	7940	7940	0
340	20241120	142000	308776170	7940	7940	7940	7940	9
341	20241120	141900	308704710	7940	7940	7940	7940	0
342	20241120	141800	308704710	7940	7940	7940	7940	1
343	20241120	141700	308696770	7940	7940	7940	7940	1
344	20241120	141600	308688830	7940	7940	7940	7940	0
345	20241120	141500	308688830	7940	7940	7940	7940	1
346	20241120	141400	308680890	7920	7940	7940	7920	6
347	20241120	141300	308633330	7940	7920	7940	7920	11
348	20241120	141200	308546170	7920	7920	7920	7920	131
349	20241120	141100	307508650	7920	7920	7920	7920	0
350	20241120	141000	307508650	7920	7910	7920	7910	134
351	20241120	140900	306447700	7910	7940	7940	7910	22
352	20241120	140800	306273510	7940	7940	7940	7940	0
353	20241120	140700	306273510	7940	7940	7940	7940	1
354	20241120	140600	306265570	7940	7940	7940	7940	1
355	20241120	140500	306257630	7940	7930	7940	7930	12
356	20241120	140400	306162460	7950	7950	7950	7950	0
357	20241120	140300	306162460	7950	7920	7950	7920	111
358	20241120	140200	305283310	7910	7910	7910	7910	0
359	20241120	140100	305283310	7910	7910	7910	7910	0
360	20241120	140000	305283310	7910	7910	7910	7910	0
361	20241120	135900	305283310	7910	7910	7910	7910	1
362	20241120	135800	305275400	7900	7900	7900	7900	0
363	20241120	135700	305275400	7900	7900	7900	7900	49
364	20241120	135600	304888300	7910	7910	7910	7910	44
365	20241120	135500	304540260	7900	7900	7900	7900	5
366	20241120	135400	304500760	7900	7900	7900	7900	1
367	20241120	135300	304492860	7900	7900	7900	7900	285
368	20241120	135200	302241360	7910	7910	7910	7910	56
369	20241120	135100	301798400	7920	7920	7920	7920	0
370	20241120	135000	301798400	7920	7920	7920	7920	0
371	20241120	134900	301798400	7920	7940	7940	7920	535
372	20241120	134800	297551830	7950	7950	7950	7950	1
373	20241120	134700	297543880	7950	7950	7950	7950	0
374	20241120	134600	297543880	7950	7950	7950	7950	0
375	20241120	134500	297543880	7950	7950	7950	7950	0
376	20241120	134400	297543880	7950	7950	7950	7950	0
377	20241120	134300	297543880	7950	7950	7950	7950	0
378	20241120	134200	297543880	7950	7950	7950	7950	1
379	20241120	134100	297535930	7950	7950	7950	7950	0
380	20241120	134000	297535930	7950	7950	7950	7950	14
381	20241120	133900	297424630	7950	7960	7960	7950	15
382	20241120	133800	297305370	7970	7970	7970	7970	1
383	20241120	133700	297297400	7970	7970	7970	7970	5
384	20241120	133600	297257550	7970	7970	7970	7970	1
385	20241120	133500	297249580	7950	7950	7950	7950	76
386	20241120	133400	296645380	7950	7960	7960	7950	45
387	20241120	133300	296287620	7980	7980	7980	7980	0
388	20241120	133200	296287620	7980	7980	7980	7980	0
389	20241120	133100	296287620	7980	7950	7980	7950	13
390	20241120	133000	296184190	7950	7950	7950	7950	39
391	20241120	132900	295874140	7980	7970	7980	7970	15
392	20241120	132800	295754550	7950	7950	7950	7950	0
393	20241120	132700	295754550	7950	7950	7950	7950	0
394	20241120	132600	295754550	7950	7950	7950	7950	0
395	20241120	132500	295754550	7950	7960	7960	7950	221
396	20241120	132400	293996560	7980	7980	7980	7980	0
397	20241120	132300	293996560	7980	7960	7980	7960	39
398	20241120	132200	293686060	7950	7950	7950	7950	20
399	20241120	132100	293527060	7950	7970	7970	7950	224
400	20241120	132000	291745830	7980	7980	7980	7980	0
401	20241120	131900	291745830	7980	7980	7980	7980	1
402	20241120	131800	291737850	7980	7980	7980	7980	0
403	20241120	131700	291737850	7980	7980	7980	7980	0
404	20241120	131600	291737850	7980	7980	7980	7980	5
405	20241120	131500	291697950	7980	7970	7980	7970	10
406	20241120	131400	291618170	7940	7940	7940	7940	70
407	20241120	131300	291062370	7940	7940	7940	7940	2
408	20241120	131200	291046490	7970	7940	7970	7940	83
409	20241120	131100	290385310	7930	7930	7930	7930	0
410	20241120	131000	290385310	7930	7930	7930	7930	11
411	20241120	130900	290298080	7930	7930	7930	7930	100
412	20241120	130800	289505080	7930	7940	7940	7930	435
413	20241120	130700	286055000	7950	7950	7950	7950	96
414	20241120	130600	285291800	7950	7950	7950	7950	10
415	20241120	130500	285212300	7960	7960	7960	7960	2
416	20241120	130400	285196380	7960	7950	7960	7950	2
417	20241120	130300	285180470	7950	7960	7960	7950	20
418	20241120	130200	285021350	7960	7960	7960	7960	19
419	20241120	130100	284870110	7960	7960	7960	7960	0
420	20241120	130000	284870110	7960	7960	7960	7960	15
421	20241120	125900	284750710	7940	7940	7940	7940	0
422	20241120	125800	284750710	7940	7940	7940	7940	100
423	20241120	125700	283956710	7940	7950	7950	7940	10
424	20241120	125600	283877270	7960	7960	7960	7960	1
425	20241120	125500	283869310	7960	7960	7960	7960	0
426	20241120	125400	283869310	7960	7960	7960	7960	1
427	20241120	125300	283861350	7960	7960	7960	7960	0
428	20241120	125200	283861350	7960	7960	7960	7960	0
429	20241120	125100	283861350	7960	7960	7960	7960	0
430	20241120	125000	283861350	7960	7960	7960	7960	32
431	20241120	124900	283606630	7950	7950	7950	7950	0
432	20241120	124800	283606630	7950	7960	7960	7950	276
433	20241120	124700	281412110	7960	7960	7960	7960	1
434	20241120	124600	281404150	7960	7980	7980	7960	481
435	20241120	124500	277572750	7990	7990	7990	7990	0
436	20241120	124400	277572750	7990	7990	7990	7990	10
437	20241120	124300	277492850	7990	7990	7990	7990	0
438	20241120	124200	277492850	7990	7990	7990	7990	9
439	20241120	124100	277420940	7970	7990	7990	7970	205
440	20241120	124000	275786990	8000	7990	8000	7990	800
441	20241120	123900	269387180	7980	7990	7990	7980	37
442	20241120	123800	269091760	7990	8000	8000	7990	366
443	20241120	123700	266163800	8000	7990	8000	7990	156
444	20241120	123600	264917350	7990	7990	7990	7990	845
445	20241120	123500	258165800	7970	7970	7970	7970	100
446	20241120	123400	257368800	7970	7980	7990	7970	602
447	20241120	123300	252559470	7970	7970	7970	7970	2
448	20241120	123200	252543530	7970	7970	7970	7970	74
449	20241120	123100	251953750	7970	7980	7980	7970	19
450	20241120	123000	251802150	7970	7970	7970	7970	53
451	20241120	122900	251379740	7980	7980	7980	7980	1415
452	20241120	122800	240088040	7980	7980	7980	7980	486
453	20241120	122700	236209760	7980	7970	7980	7970	550
454	20241120	122600	231823760	7960	7950	7960	7950	207
455	20241120	122500	230176060	7960	7960	7960	7960	11
456	20241120	122400	230088500	7950	7950	7950	7950	2
457	20241120	122300	230072600	7960	7960	7960	7960	178
458	20241120	122200	228655720	7960	7960	7960	7960	0
459	20241120	122100	228655720	7960	7970	7970	7960	48
460	20241120	122000	228273340	7960	7960	7970	7960	1002
461	20241120	121900	220287920	7950	7950	7950	7950	7
462	20241120	121800	220232270	7950	7950	7950	7950	57
463	20241120	121700	219779120	7970	7970	7970	7970	0
464	20241120	121600	219779120	7970	7930	7970	7930	2885
465	20241120	121500	196873220	7930	7930	7930	7930	0
466	20241120	121400	196873220	7930	7930	7930	7930	20
467	20241120	121300	196714620	7940	7940	7940	7940	148
468	20241120	121200	195539500	7940	7940	7940	7940	11
469	20241120	121100	195452160	7940	7920	7940	7920	221
470	20241120	121000	193700210	7910	7910	7910	7910	0
471	20241120	120900	193700210	7910	7910	7910	7910	9
472	20241120	120800	193629020	7920	7920	7920	7920	1
473	20241120	120700	193621100	7900	7890	7910	7890	28
474	20241120	120600	193399690	7900	7900	7900	7900	1
475	20241120	120500	193391790	7910	7910	7910	7910	0
476	20241120	120400	193391790	7910	7910	7910	7910	68
477	20241120	120300	192853910	7900	7900	7900	7900	387
478	20241120	120200	189796610	7890	7890	7890	7890	1
479	20241120	120100	189788720	7890	7890	7890	7890	100
480	20241120	120000	188999720	7890	7890	7890	7890	0
481	20241120	115900	188999720	7890	7890	7890	7890	5
482	20241120	115800	188960270	7890	7890	7890	7890	0
483	20241120	115700	188960270	7890	7890	7890	7890	0
484	20241120	115600	188960270	7890	7890	7890	7890	10
485	20241120	115500	188881370	7890	7890	7890	7890	44
486	20241120	115400	188534210	7870	7870	7870	7870	0
487	20241120	115300	188534210	7870	7870	7870	7870	0
488	20241120	115200	188534210	7870	7870	7870	7870	0
489	20241120	115100	188534210	7870	7870	7870	7870	295
490	20241120	115000	186212560	7880	7880	7880	7880	0
491	20241120	114900	186212560	7880	7880	7880	7880	10
492	20241120	114800	186133760	7880	7880	7880	7880	0
493	20241120	114700	186133760	7880	7880	7880	7880	5
494	20241120	114600	186094360	7880	7880	7880	7880	0
495	20241120	114500	186094360	7880	7880	7880	7880	30
496	20241120	114400	185857960	7880	7880	7880	7880	0
497	20241120	114300	185857960	7880	7880	7880	7880	40
498	20241120	114200	185542760	7880	7880	7880	7880	15
499	20241120	114100	185424560	7880	7880	7880	7880	5
500	20241120	114000	185385160	7870	7880	7880	7870	28
501	20241120	113900	185164540	7890	7890	7890	7890	0
502	20241120	113800	185164540	7890	7890	7890	7890	0
503	20241120	113700	185164540	7890	7880	7890	7880	538
504	20241120	113600	180924720	7880	7890	7890	7880	74
505	20241120	113500	180341560	7890	7890	7890	7890	1
506	20241120	113400	180333670	7890	7890	7890	7890	1
507	20241120	113300	180325780	7890	7890	7890	7890	2
508	20241120	113200	180310000	7890	7890	7890	7890	130
509	20241120	113100	179284300	7890	7890	7890	7890	0
510	20241120	113000	179284300	7890	7890	7890	7890	0
511	20241120	112900	179284300	7890	7890	7890	7890	0
512	20241120	112800	179284300	7890	7890	7890	7890	115
513	20241120	112700	178376950	7890	7880	7890	7880	53
514	20241120	112600	177959230	7880	7880	7880	7880	98
515	20241120	112500	177186990	7890	7890	7890	7890	0
516	20241120	112400	177186990	7890	7890	7890	7890	2
517	20241120	112300	177171210	7890	7890	7890	7890	0
518	20241120	112200	177171210	7890	7890	7890	7890	0
519	20241120	112100	177171210	7890	7870	7890	7870	74
520	20241120	112000	176588810	7870	7870	7870	7870	0
521	20241120	111900	176588810	7870	7870	7870	7870	1
522	20241120	111800	176580940	7860	7860	7860	7860	0
523	20241120	111700	176580940	7860	7860	7860	7860	0
524	20241120	111600	176580940	7860	7860	7860	7860	0
525	20241120	111500	176580940	7860	7860	7860	7860	649
526	20241120	111400	171479800	7860	7860	7860	7860	0
527	20241120	111300	171479800	7860	7850	7860	7850	2
528	20241120	111200	171464090	7860	7860	7860	7860	36
529	20241120	111100	171181130	7860	7860	7860	7860	309
530	20241120	111000	168752390	7860	7870	7870	7860	323
531	20241120	110900	166211600	7870	7870	7870	7870	50
532	20241120	110800	165818100	7880	7880	7880	7880	0
533	20241120	110700	165818100	7880	7880	7880	7880	114
534	20241120	110600	164919780	7880	7880	7880	7880	0
535	20241120	110500	164919780	7880	7880	7880	7880	375
536	20241120	110400	161964780	7880	7880	7880	7880	10
537	20241120	110300	161885980	7890	7890	7890	7890	15
538	20241120	110200	161767630	7880	7890	7890	7880	686
539	20241120	110100	156361940	7900	7900	7900	7900	0
540	20241120	110000	156361940	7900	7920	7920	7900	16
541	20241120	105900	156235340	7920	7920	7920	7920	0
542	20241120	105800	156235340	7920	7920	7920	7920	7
543	20241120	105700	156179900	7920	7920	7920	7920	0
544	20241120	105600	156179900	7920	7920	7920	7920	100
545	20241120	105500	155387900	7920	7920	7920	7920	6
546	20241120	105400	155340380	7920	7920	7920	7920	0
547	20241120	105300	155340380	7920	7920	7920	7900	1022
548	20241120	105200	147265570	7930	7920	7930	7920	24
549	20241120	105100	147075350	7930	7930	7930	7930	4
550	20241120	105000	147043630	7880	7880	7880	7880	100
551	20241120	104900	146255630	7880	7880	7880	7880	124
552	20241120	104800	145278510	7880	7900	7930	7880	221
553	20241120	104700	143532840	7900	7900	7900	7900	100
554	20241120	104600	142742840	7890	7910	7910	7890	467
555	20241120	104500	139054360	7910	7910	7910	7910	5
556	20241120	104400	139014810	7910	7910	7910	7910	0
557	20241120	104300	139014810	7910	7910	7910	7910	20
558	20241120	104200	138856610	7910	7910	7910	7910	1
559	20241120	104100	138848700	7900	7900	7900	7900	13
560	20241120	104000	138746000	7900	7930	7930	7900	225
561	20241120	103900	136966940	7900	7880	7900	7880	2137
562	20241120	103800	120093590	7870	7870	7870	7870	61
563	20241120	103700	119613520	7870	7870	7870	7870	39
564	20241120	103600	119306590	7880	7880	7880	7880	0
565	20241120	103500	119306590	7880	7880	7880	7870	117
566	20241120	103400	118385630	7880	7870	7880	7870	194
567	20241120	103300	116856920	7870	7870	7870	7870	0
568	20241120	103200	116856920	7870	7870	7870	7870	224
569	20241120	103100	115094040	7870	7850	7870	7840	194
570	20241120	103000	113570580	7840	7840	7840	7840	10
571	20241120	102900	113492180	7840	7840	7840	7840	60
572	20241120	102800	113021780	7830	7830	7830	7830	21
573	20241120	102700	112857350	7820	7820	7820	7820	11
574	20241120	102600	112771330	7820	7820	7820	7820	226
575	20241120	102500	111004010	7820	7810	7820	7810	19
576	20241120	102400	110855610	7780	7780	7780	7780	0
577	20241120	102300	110855610	7780	7780	7780	7780	0
578	20241120	102200	110855610	7780	7790	7790	7780	40
579	20241120	102100	110544320	7790	7790	7790	7790	49
580	20241120	102000	110162610	7800	7810	7810	7790	81
581	20241120	101900	109531450	7800	7800	7800	7800	0
582	20241120	101800	109531450	7800	7810	7810	7790	25
583	20241120	101700	109336620	7800	7800	7800	7800	1
584	20241120	101600	109328820	7800	7800	7800	7800	10
585	20241120	101500	109250820	7800	7810	7810	7800	116
586	20241120	101400	108346010	7810	7810	7810	7810	121
587	20241120	101300	107401000	7810	7800	7810	7800	2
588	20241120	101200	107385390	7800	7800	7800	7800	0
589	20241120	101100	107385390	7800	7810	7810	7800	33
590	20241120	101000	107127970	7820	7820	7820	7820	3
591	20241120	100900	107104510	7820	7820	7820	7820	1
592	20241120	100800	107096690	7820	7820	7820	7820	20
593	20241120	100700	106940290	7800	7800	7800	7800	5
594	20241120	100600	106901290	7800	7800	7800	7800	0
595	20241120	100500	106901290	7800	7800	7800	7800	18
596	20241120	100400	106760890	7810	7830	7830	7810	130
597	20241120	100300	105744290	7830	7830	7830	7830	1
598	20241120	100200	105736460	7820	7820	7820	7820	0
599	20241120	100100	105736460	7820	7820	7820	7820	0
600	20241120	100000	105736460	7820	7820	7820	7820	1
601	20241120	095900	105728640	7830	7830	7830	7830	6
602	20241120	095800	105681660	7820	7820	7820	7820	0
603	20241120	095700	105681660	7820	7820	7820	7820	30
604	20241120	095600	105447060	7820	7800	7820	7800	746
605	20241120	095500	99620050	7780	7780	7780	7780	50
606	20241120	095400	99231050	7750	7750	7750	7750	0
607	20241120	095300	99231050	7750	7750	7750	7750	0
608	20241120	095200	99231050	7750	7790	7790	7750	301
609	20241120	095100	96898140	7760	7760	7760	7760	3
610	20241120	095000	96874860	7760	7770	7770	7760	1177
611	20241120	094900	87729810	7780	7790	7790	7780	186
612	20241120	094800	86280970	7770	7770	7770	7770	52
613	20241120	094700	85876930	7770	7770	7770	7770	11
614	20241120	094600	85791460	7760	7760	7760	7750	113
615	20241120	094500	84914600	7760	7760	7760	7760	1
616	20241120	094400	84906840	7770	7770	7770	7770	1
617	20241120	094300	84899070	7770	7770	7770	7770	13
618	20241120	094200	84798060	7770	7760	7770	7730	696
619	20241120	094100	79416570	7760	7760	7760	7760	7
620	20241120	094000	79362250	7730	7730	7730	7730	0
621	20241120	093900	79362250	7730	7760	7760	7730	1068
622	20241120	093800	71095980	7760	7760	7760	7760	0
623	20241120	093700	71095980	7760	7770	7770	7760	125
624	20241120	093600	70125840	7780	7790	7790	7780	12
625	20241120	093500	70032470	7780	7780	7780	7780	1
626	20241120	093400	70024690	7790	7770	7810	7760	668
627	20241120	093300	64811540	7770	7770	7770	7770	0
628	20241120	093200	64811540	7770	7770	7770	7770	2
629	20241120	093100	64796000	7750	7750	7750	7750	0
630	20241120	093000	64796000	7750	7750	7750	7750	0
631	20241120	092900	64796000	7750	7760	7760	7750	154
632	20241120	092800	63602240	7780	7780	7780	7780	5
633	20241120	092700	63563340	7780	7750	7780	7750	2014
634	20241120	092600	47951990	7760	7770	7770	7750	410
635	20241120	092500	44772500	7760	7790	7790	7760	116
636	20241120	092400	43871190	7780	7780	7780	7780	3
637	20241120	092300	43847850	7790	7780	7790	7780	35
638	20241120	092200	43575530	7780	7780	7780	7780	38
639	20241120	092100	43279890	7780	7780	7780	7780	14
640	20241120	092000	43170970	7770	7770	7770	7770	3
641	20241120	091900	43147660	7740	7740	7740	7740	0
642	20241120	091800	43147660	7740	7770	7770	7740	675
643	20241120	091700	37917460	7760	7760	7760	7760	0
644	20241120	091600	37917460	7760	7760	7760	7760	0
645	20241120	091500	37917460	7760	7780	7780	7760	680
646	20241120	091400	32634720	7770	7780	7780	7770	250
647	20241120	091300	30691720	7780	7780	7780	7780	41
648	20241120	091200	30372740	7780	7790	7790	7780	154
649	20241120	091100	29173870	7780	7780	7780	7780	0
650	20241120	091000	29173870	7780	7820	7820	7780	977
651	20241120	090900	21554370	7840	7840	7840	7840	21
652	20241120	090800	21389730	7820	7850	7850	7820	635
653	20241120	090700	16416770	7900	7900	7900	7900	0
654	20241120	090600	16416770	7900	7900	7900	7900	39
655	20241120	090500	16108670	7900	7880	7900	7880	161
656	20241120	090400	14837170	7900	7900	7900	7900	0
657	20241120	090300	14837170	7900	7900	7900	7900	41
658	20241120	090200	14513270	7900	7870	7900	7870	197
659	20241120	090100	12960530	7850	7850	7850	7850	0
660	20241120	090000	12960530	7850	7850	7880	7850	1651