KissMeData/006730/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184700	391332260	5650	5650	5650	5650	754
3	20241120	184600	391332260	5650	5650	5650	5650	0
4	20241120	184500	391332260	5650	5650	5650	5650	0
5	20241120	184400	391332260	5650	5650	5650	5650	0
6	20241120	184300	391332260	5650	5650	5650	5650	0
7	20241120	184200	391332260	5650	5650	5650	5650	0
8	20241120	184100	391332260	5650	5650	5650	5650	0
9	20241120	184000	391332260	5650	5650	5650	5650	0
10	20241120	183900	391332260	5650	5650	5650	5650	0
11	20241120	183800	391332260	5650	5650	5650	5650	0
12	20241120	183700	391332260	5650	5650	5650	5650	0
13	20241120	183600	391332260	5650	5650	5650	5650	0
14	20241120	183500	391332260	5650	5650	5650	5650	0
15	20241120	183400	391332260	5650	5650	5650	5650	0
16	20241120	183300	391332260	5650	5650	5650	5650	0
17	20241120	183200	391332260	5650	5650	5650	5650	0
18	20241120	183100	391332260	5650	5650	5650	5650	0
19	20241120	183000	391332260	5650	5650	5650	5650	0
20	20241120	182900	391332260	5650	5650	5650	5650	0
21	20241120	182800	391332260	5650	5650	5650	5650	0
22	20241120	182700	391332260	5650	5650	5650	5650	0
23	20241120	182600	391332260	5650	5650	5650	5650	0
24	20241120	182500	391332260	5650	5650	5650	5650	0
25	20241120	182400	391332260	5650	5650	5650	5650	0
26	20241120	182300	391332260	5650	5650	5650	5650	0
27	20241120	182200	391332260	5650	5650	5650	5650	0
28	20241120	182100	391332260	5650	5650	5650	5650	0
29	20241120	182000	391332260	5650	5650	5650	5650	0
30	20241120	181900	391332260	5650	5650	5650	5650	0
31	20241120	181800	391332260	5650	5650	5650	5650	0
32	20241120	181700	391332260	5650	5650	5650	5650	754
33	20241120	181600	391332260	5650	5650	5650	5650	0
34	20241120	181500	391332260	5650	5650	5650	5650	0
35	20241120	181400	391332260	5650	5650	5650	5650	0
36	20241120	181300	391332260	5650	5650	5650	5650	0
37	20241120	181200	391332260	5650	5650	5650	5650	0
38	20241120	181100	391332260	5650	5650	5650	5650	0
39	20241120	181000	391332260	5650	5650	5650	5650	0
40	20241120	180900	391332260	5650	5650	5650	5650	0
41	20241120	180800	391332260	5650	5650	5650	5650	0
42	20241120	180700	391332260	5650	5650	5650	5650	0
43	20241120	180600	391332260	5650	5650	5650	5650	0
44	20241120	180500	391332260	5650	5650	5650	5650	0
45	20241120	180400	391332260	5650	5650	5650	5650	0
46	20241120	180300	391332260	5650	5650	5650	5650	0
47	20241120	180200	391332260	5650	5650	5650	5650	0
48	20241120	180100	391332260	5650	5650	5650	5650	0
49	20241120	180000	391332260	5650	5650	5650	5650	0
50	20241120	175900	391332260	5650	5650	5650	5650	0
51	20241120	175800	391332260	5650	5650	5650	5650	0
52	20241120	175700	391332260	5650	5650	5650	5650	0
53	20241120	175600	391332260	5650	5650	5650	5650	0
54	20241120	175500	391332260	5650	5650	5650	5650	0
55	20241120	175400	391332260	5650	5650	5650	5650	0
56	20241120	175300	391332260	5650	5650	5650	5650	0
57	20241120	175200	391332260	5650	5650	5650	5650	0
58	20241120	175100	391332260	5650	5650	5650	5650	0
59	20241120	175000	391332260	5650	5650	5650	5650	0
60	20241120	174900	391332260	5650	5650	5650	5650	0
61	20241120	174800	391332260	5650	5650	5650	5650	0
62	20241120	174700	391332260	5650	5650	5650	5650	754
63	20241120	174600	391332260	5650	5650	5650	5650	0
64	20241120	174500	391332260	5650	5650	5650	5650	0
65	20241120	174400	391332260	5650	5650	5650	5650	0
66	20241120	174300	391332260	5650	5650	5650	5650	0
67	20241120	174200	391332260	5650	5650	5650	5650	0
68	20241120	174100	391332260	5650	5650	5650	5650	0
69	20241120	174000	391332260	5650	5650	5650	5650	0
70	20241120	173900	391332260	5650	5650	5650	5650	0
71	20241120	173800	391332260	5650	5650	5650	5650	0
72	20241120	173700	391332260	5650	5650	5650	5650	0
73	20241120	173600	391332260	5650	5650	5650	5650	0
74	20241120	173500	391332260	5650	5650	5650	5650	0
75	20241120	173400	391332260	5650	5650	5650	5650	0
76	20241120	173300	391332260	5650	5650	5650	5650	0
77	20241120	173200	391332260	5650	5650	5650	5650	0
78	20241120	173100	391332260	5650	5650	5650	5650	0
79	20241120	173000	391332260	5650	5650	5650	5650	0
80	20241120	172900	391332260	5650	5650	5650	5650	0
81	20241120	172800	391332260	5650	5650	5650	5650	0
82	20241120	172700	391332260	5650	5650	5650	5650	0
83	20241120	172600	391332260	5650	5650	5650	5650	0
84	20241120	172500	391332260	5650	5650	5650	5650	0
85	20241120	172400	391332260	5650	5650	5650	5650	0
86	20241120	172300	391332260	5650	5650	5650	5650	0
87	20241120	172200	391332260	5650	5650	5650	5650	0
88	20241120	172100	391332260	5650	5650	5650	5650	0
89	20241120	172000	391332260	5650	5650	5650	5650	0
90	20241120	171900	391332260	5650	5650	5650	5650	0
91	20241120	171800	391332260	5650	5650	5650	5650	0
92	20241120	171700	391332260	5650	5650	5650	5650	754
93	20241120	171600	391332260	5650	5650	5650	5650	0
94	20241120	171500	391332260	5650	5650	5650	5650	0
95	20241120	171400	391332260	5650	5650	5650	5650	0
96	20241120	171300	391332260	5650	5650	5650	5650	0
97	20241120	171200	391332260	5650	5650	5650	5650	0
98	20241120	171100	391332260	5650	5650	5650	5650	0
99	20241120	171000	391332260	5650	5650	5650	5650	0
100	20241120	170900	391332260	5650	5650	5650	5650	0
101	20241120	170800	391332260	5650	5650	5650	5650	0
102	20241120	170700	391332260	5650	5650	5650	5650	0
103	20241120	170600	391332260	5650	5650	5650	5650	0
104	20241120	170500	391332260	5650	5650	5650	5650	0
105	20241120	170400	391332260	5650	5650	5650	5650	0
106	20241120	170300	391332260	5650	5650	5650	5650	0
107	20241120	170200	391332260	5650	5650	5650	5650	0
108	20241120	170100	391332260	5650	5650	5650	5650	0
109	20241120	170000	391332260	5650	5650	5650	5650	0
110	20241120	165900	391332260	5650	5650	5650	5650	0
111	20241120	165800	391332260	5650	5650	5650	5650	0
112	20241120	165700	391332260	5650	5650	5650	5650	0
113	20241120	165600	391332260	5650	5650	5650	5650	0
114	20241120	165500	391332260	5650	5650	5650	5650	0
115	20241120	165400	391332260	5650	5650	5650	5650	0
116	20241120	165300	391332260	5650	5650	5650	5650	0
117	20241120	165200	391332260	5650	5650	5650	5650	0
118	20241120	165100	391332260	5650	5650	5650	5650	0
119	20241120	165000	391332260	5650	5650	5650	5650	0
120	20241120	164900	391332260	5650	5650	5650	5650	0
121	20241120	164800	391332260	5650	5650	5650	5650	0
122	20241120	164700	391332260	5650	5650	5650	5650	754
123	20241120	164600	391332260	5650	5650	5650	5650	0
124	20241120	164500	391332260	5650	5650	5650	5650	0
125	20241120	164400	391332260	5650	5650	5650	5650	0
126	20241120	164300	391332260	5650	5650	5650	5650	0
127	20241120	164200	391332260	5650	5650	5650	5650	0
128	20241120	164100	391332260	5650	5650	5650	5650	0
129	20241120	164000	391332260	5650	5650	5650	5650	0
130	20241120	163900	391332260	5650	5650	5650	5650	0
131	20241120	163800	391332260	5650	5650	5650	5650	0
132	20241120	163700	391332260	5650	5650	5650	5650	0
133	20241120	163600	391332260	5650	5650	5650	5650	0
134	20241120	163500	391332260	5650	5650	5650	5650	0
135	20241120	163400	391332260	5650	5650	5650	5650	0
136	20241120	163300	391332260	5650	5650	5650	5650	0
137	20241120	163200	391332260	5650	5650	5650	5650	0
138	20241120	163100	391332260	5650	5650	5650	5650	0
139	20241120	163000	391332260	5650	5650	5650	5650	0
140	20241120	162900	391332260	5650	5650	5650	5650	0
141	20241120	162800	391332260	5650	5650	5650	5650	0
142	20241120	162700	391332260	5650	5650	5650	5650	0
143	20241120	162600	391332260	5650	5650	5650	5650	0
144	20241120	162500	391332260	5650	5650	5650	5650	0
145	20241120	162400	391332260	5650	5650	5650	5650	0
146	20241120	162300	391332260	5650	5650	5650	5650	0
147	20241120	162200	391332260	5650	5650	5650	5650	0
148	20241120	162100	391332260	5650	5650	5650	5650	0
149	20241120	162000	391332260	5650	5650	5650	5650	0
150	20241120	161900	391332260	5650	5650	5650	5650	0
151	20241120	161800	391332260	5650	5650	5650	5650	0
152	20241120	161700	391332260	5650	5650	5650	5650	754
153	20241120	161600	391332260	5650	5650	5650	5650	0
154	20241120	161500	391332260	5650	5650	5650	5650	0
155	20241120	161400	391332260	5650	5650	5650	5650	0
156	20241120	161300	391332260	5650	5650	5650	5650	0
157	20241120	161200	391332260	5650	5650	5650	5650	0
158	20241120	161100	391332260	5650	5650	5650	5650	0
159	20241120	161000	391332260	5650	5650	5650	5650	0
160	20241120	160900	391332260	5650	5650	5650	5650	0
161	20241120	160800	391332260	5650	5650	5650	5650	0
162	20241120	160700	391332260	5650	5650	5650	5650	0
163	20241120	160600	391332260	5650	5650	5650	5650	0
164	20241120	160500	391332260	5650	5650	5650	5650	0
165	20241120	160400	391332260	5650	5650	5650	5650	0
166	20241120	160300	391332260	5650	5650	5650	5650	0
167	20241120	160200	391332260	5650	5650	5650	5650	0
168	20241120	160100	391332260	5650	5650	5650	5650	0
169	20241120	160000	391332260	5650	5650	5650	5650	0
170	20241120	155900	391332260	5650	5650	5650	5650	0
171	20241120	155800	391332260	5650	5650	5650	5650	0
172	20241120	155700	391332260	5650	5650	5650	5650	0
173	20241120	155600	391332260	5650	5650	5650	5650	0
174	20241120	155500	391332260	5650	5650	5650	5650	0
175	20241120	155400	391332260	5650	5650	5650	5650	0
176	20241120	155300	391332260	5650	5650	5650	5650	0
177	20241120	155200	391332260	5650	5650	5650	5650	0
178	20241120	155100	391332260	5650	5650	5650	5650	0
179	20241120	155000	391332260	5650	5650	5650	5650	0
180	20241120	154900	391332260	5650	5650	5650	5650	0
181	20241120	154800	391332260	5650	5650	5650	5650	0
182	20241120	154700	391332260	5650	5650	5650	5650	754
183	20241120	154600	391332260	5650	5650	5650	5650	0
184	20241120	154500	391332260	5650	5650	5650	5650	0
185	20241120	154400	391332260	5650	5650	5650	5650	0
186	20241120	154300	391332260	5650	5650	5650	5650	0
187	20241120	154200	391332260	5650	5650	5650	5650	0
188	20241120	154100	391332260	5650	5650	5650	5650	0
189	20241120	154000	391332260	5650	5650	5650	5650	0
190	20241120	153900	391332260	5650	5650	5650	5650	0
191	20241120	153800	391332260	5650	5650	5650	5650	0
192	20241120	153700	391332260	5650	5650	5650	5650	0
193	20241120	153600	391332260	5650	5650	5650	5650	0
194	20241120	153500	391332260	5650	5650	5650	5650	0
195	20241120	153400	391332260	5650	5650	5650	5650	0
196	20241120	153300	391332260	5650	5650	5650	5650	0
197	20241120	153200	391332260	5650	5650	5650	5650	0
198	20241120	153100	391332260	5650	5650	5650	5650	0
199	20241120	153000	391332260	5650	5650	5650	5650	754
200	20241120	152900	387072160	5650	5650	5650	5650	0
201	20241120	152800	387072160	5650	5650	5650	5650	0
202	20241120	152700	387072160	5650	5650	5650	5650	0
203	20241120	152600	387072160	5650	5650	5650	5650	0
204	20241120	152500	387072160	5650	5650	5650	5650	0
205	20241120	152400	387072160	5650	5650	5650	5650	0
206	20241120	152300	387072160	5650	5650	5650	5650	0
207	20241120	152200	387072160	5650	5650	5650	5650	0
208	20241120	152100	387072160	5650	5650	5650	5650	0
209	20241120	152000	387072160	5650	5650	5650	5650	0
210	20241120	151900	387072160	5650	5660	5660	5640	674
211	20241120	151800	383260250	5650	5650	5660	5650	308
212	20241120	151700	381518990	5650	5650	5660	5650	54
213	20241120	151600	381213640	5660	5660	5660	5660	2
214	20241120	151500	381202320	5660	5650	5660	5650	1014
215	20241120	151400	375473060	5650	5650	5650	5640	93
216	20241120	151300	374947840	5650	5650	5650	5640	119
217	20241120	151200	374275930	5650	5650	5660	5640	363
218	20241120	151100	372224960	5650	5660	5660	5650	396
219	20241120	151000	369984500	5660	5650	5660	5650	254
220	20241120	150900	368549310	5650	5660	5660	5650	22
221	20241120	150800	368424880	5650	5640	5650	5640	60
222	20241120	150700	368086120	5660	5660	5660	5640	1094
223	20241120	150600	361914290	5660	5650	5660	5650	1019
224	20241120	150500	356156850	5650	5670	5670	5650	181
225	20241120	150400	355132340	5670	5670	5670	5670	15
226	20241120	150300	355047290	5670	5660	5670	5660	451
227	20241120	150200	352494460	5660	5660	5660	5650	356
228	20241120	150100	350479690	5660	5660	5660	5660	36
229	20241120	150000	350275930	5660	5650	5660	5650	162
230	20241120	145900	349360580	5650	5650	5660	5650	36
231	20241120	145800	349157090	5660	5660	5670	5660	57
232	20241120	145700	348834430	5660	5660	5660	5660	322
233	20241120	145600	347011910	5660	5660	5670	5660	134
234	20241120	145500	346253350	5650	5660	5660	5650	35
235	20241120	145400	346055350	5660	5650	5660	5650	52
236	20241120	145300	345761220	5660	5660	5660	5660	37
237	20241120	145200	345551800	5660	5650	5670	5650	464
238	20241120	145100	342925500	5660	5650	5660	5650	35
239	20241120	145000	342727510	5660	5670	5670	5650	119
240	20241120	144900	342053920	5670	5670	5670	5670	35
241	20241120	144800	341855470	5660	5670	5670	5660	95
242	20241120	144700	341317610	5670	5670	5670	5670	62
243	20241120	144600	340966070	5660	5660	5660	5660	0
244	20241120	144500	340966070	5660	5660	5670	5660	111
245	20241120	144400	340337750	5670	5670	5670	5670	20
246	20241120	144300	340224350	5660	5660	5670	5660	346
247	20241120	144200	338265830	5660	5650	5660	5650	100
248	20241120	144100	337700710	5660	5650	5660	5650	33
249	20241120	144000	337514100	5660	5660	5660	5660	17
250	20241120	143900	337417880	5660	5650	5660	5650	186
251	20241120	143800	336366740	5660	5660	5660	5660	23
252	20241120	143700	336236560	5650	5660	5660	5650	27
253	20241120	143600	336083820	5650	5660	5660	5650	48
254	20241120	143500	335812330	5660	5660	5660	5660	23
255	20241120	143400	335682150	5660	5660	5660	5650	24
256	20241120	143300	335546390	5660	5650	5660	5650	178
257	20241120	143200	334539020	5660	5660	5660	5650	76
258	20241120	143100	334108950	5660	5650	5660	5650	97
259	20241120	143000	333560730	5650	5670	5670	5650	534
260	20241120	142900	330538170	5670	5670	5670	5670	45
261	20241120	142800	330283020	5670	5660	5670	5660	533
262	20241120	142700	327261920	5670	5660	5670	5650	1573
263	20241120	142600	318351310	5660	5660	5660	5660	13
264	20241120	142500	318277730	5660	5660	5660	5660	41
265	20241120	142400	318045670	5660	5650	5660	5650	102
266	20241120	142300	317469040	5660	5660	5660	5650	47
267	20241120	142200	317203310	5660	5660	5660	5650	49
268	20241120	142100	316926290	5660	5660	5660	5650	60
269	20241120	142000	316586810	5650	5650	5660	5650	119
270	20241120	141900	315914230	5660	5650	5660	5650	13
271	20241120	141800	315840740	5650	5650	5650	5650	53
272	20241120	141700	315541290	5660	5660	5660	5650	105
273	20241120	141600	314947780	5650	5650	5660	5650	36
274	20241120	141500	314744190	5660	5650	5660	5650	30
275	20241120	141400	314574530	5650	5660	5660	5650	21
276	20241120	141300	314455800	5650	5650	5660	5650	198
277	20241120	141200	313336960	5650	5650	5650	5650	11
278	20241120	141100	313274810	5650	5660	5660	5650	22
279	20241120	141000	313150370	5660	5660	5660	5650	193
280	20241120	140900	312059820	5660	5650	5660	5650	69
281	20241120	140800	311669830	5650	5660	5660	5650	572
282	20241120	140700	308437990	5660	5660	5660	5660	13
283	20241120	140600	308364410	5650	5650	5660	5650	247
284	20241120	140500	306968720	5650	5660	5660	5650	28
285	20241120	140400	306810330	5660	5660	5660	5660	6
286	20241120	140300	306776370	5650	5650	5650	5650	36
287	20241120	140200	306572970	5660	5660	5660	5650	31
288	20241120	140100	306397590	5660	5650	5660	5650	20
289	20241120	140000	306284480	5650	5660	5660	5650	15
290	20241120	135900	306199680	5660	5660	5660	5660	10
291	20241120	135800	306143080	5650	5650	5660	5650	75
292	20241120	135700	305719190	5650	5660	5660	5650	22
293	20241120	135600	305594780	5650	5660	5660	5650	14
294	20241120	135500	305515630	5660	5660	5660	5650	21
295	20241120	135400	305396850	5650	5660	5660	5650	20
296	20241120	135300	305283760	5660	5660	5660	5660	5
297	20241120	135200	305255460	5660	5650	5660	5650	97
298	20241120	135100	304707290	5650	5660	5660	5650	66
299	20241120	135000	304334260	5660	5660	5660	5660	41
300	20241120	134900	304102200	5650	5660	5660	5650	29
301	20241120	134800	303938300	5650	5650	5650	5650	107
302	20241120	134700	303333750	5660	5660	5660	5650	1051
303	20241120	134600	297385280	5650	5650	5650	5650	12
304	20241120	134500	297317480	5660	5650	5660	5650	84
305	20241120	134400	296842830	5650	5660	5660	5650	22
306	20241120	134300	296718390	5660	5650	5660	5650	32
307	20241120	134200	296537460	5650	5650	5650	5650	63
308	20241120	134100	296181510	5650	5640	5650	5640	91
309	20241120	134000	295668220	5650	5640	5650	5640	34
310	20241120	133900	295476230	5650	5640	5650	5640	490
311	20241120	133800	292707820	5650	5640	5650	5640	158
312	20241120	133700	291816530	5640	5640	5640	5640	19
313	20241120	133600	291709370	5650	5650	5650	5650	13
314	20241120	133500	291635920	5650	5650	5650	5650	9
315	20241120	133400	291585070	5640	5640	5650	5640	32
316	20241120	133300	291404540	5650	5650	5650	5650	12
317	20241120	133200	291336740	5650	5650	5650	5650	22
318	20241120	133100	291212440	5640	5650	5650	5640	264
319	20241120	133000	289723460	5650	5650	5650	5640	23
320	20241120	132900	289593680	5650	5650	5650	5650	9
321	20241120	132800	289542830	5650	5640	5650	5630	31
322	20241120	132700	289368070	5650	5640	5650	5640	13
323	20241120	132600	289294700	5640	5640	5640	5640	116
324	20241120	132500	288640460	5640	5640	5640	5630	116
325	20241120	132400	287986320	5640	5640	5640	5640	9
326	20241120	132300	287935560	5640	5650	5660	5640	723
327	20241120	132200	283857640	5640	5640	5640	5640	11
328	20241120	132100	283795600	5650	5640	5650	5640	22
329	20241120	132000	283671390	5650	5640	5650	5640	169
330	20241120	131900	282718140	5640	5640	5650	5640	34
331	20241120	131800	282526230	5650	5650	5650	5650	0
332	20241120	131700	282526230	5650	5650	5650	5650	23
333	20241120	131600	282396280	5640	5640	5640	5640	268
334	20241120	131500	280884760	5650	5650	5650	5650	4
335	20241120	131400	280862160	5650	5640	5650	5640	201
336	20241120	131300	279726690	5630	5640	5640	5630	73
337	20241120	131200	279315070	5640	5650	5650	5640	21
338	20241120	131100	279196590	5640	5640	5640	5640	0
339	20241120	131000	279196590	5640	5650	5650	5640	42
340	20241120	130900	278959450	5650	5640	5650	5640	44
341	20241120	130800	278711200	5650	5640	5650	5640	13
342	20241120	130700	278637840	5650	5640	5650	5640	110
343	20241120	130600	278016440	5650	5640	5650	5640	158
344	20241120	130500	277125180	5650	5650	5650	5640	28
345	20241120	130400	276967060	5650	5650	5650	5640	18
346	20241120	130300	276865470	5640	5640	5640	5640	9
347	20241120	130200	276814710	5650	5650	5650	5640	188
348	20241120	130100	275754160	5640	5650	5650	5640	15
349	20241120	130000	275669520	5650	5650	5650	5650	10
350	20241120	125900	275613020	5650	5640	5650	5640	117
351	20241120	125800	274953000	5640	5650	5650	5640	28
352	20241120	125700	274794990	5650	5650	5650	5650	17
353	20241120	125600	274698940	5640	5640	5640	5640	500
354	20241120	125500	271878940	5640	5650	5660	5640	616
355	20241120	125400	268398500	5650	5660	5660	5650	18
356	20241120	125300	268296710	5660	5660	5660	5660	4
357	20241120	125200	268274070	5650	5660	5660	5650	113
358	20241120	125100	267635610	5660	5660	5660	5650	34
359	20241120	125000	267443250	5660	5650	5660	5650	580
360	20241120	124900	264166160	5650	5660	5660	5650	462
361	20241120	124800	261555820	5660	5660	5660	5650	180
362	20241120	124700	260538800	5660	5660	5660	5650	31
363	20241120	124600	260363420	5650	5660	5660	5650	25
364	20241120	124500	260222030	5660	5660	5660	5650	113
365	20241120	124400	259582540	5650	5660	5660	5650	99
366	20241120	124300	259023050	5650	5660	5660	5650	21
367	20241120	124200	258904300	5660	5660	5660	5660	47
368	20241120	124100	258638280	5650	5650	5650	5650	165
369	20241120	124000	257706030	5650	5660	5660	5650	34
370	20241120	123900	257513780	5660	5660	5660	5660	97
371	20241120	123800	256964760	5660	5650	5660	5650	15
372	20241120	123700	256879960	5660	5650	5660	5650	19
373	20241120	123600	256772500	5650	5660	5660	5650	23
374	20241120	123500	256642410	5660	5650	5660	5650	21
375	20241120	123400	256523670	5660	5650	5660	5650	84
376	20241120	123300	256049030	5650	5660	5660	5650	14
377	20241120	123200	255969870	5660	5670	5670	5660	56
378	20241120	123100	255652820	5670	5670	5670	5670	15
379	20241120	123000	255567770	5670	5660	5670	5660	9
380	20241120	122900	255516820	5670	5660	5670	5650	124
381	20241120	122800	254815080	5660	5650	5660	5650	30
382	20241120	122700	254645370	5660	5660	5660	5660	106
383	20241120	122600	254045410	5660	5660	5660	5660	216
384	20241120	122500	252822850	5680	5660	5680	5660	1808
385	20241120	122400	242570620	5660	5660	5660	5660	10
386	20241120	122300	242514020	5660	5650	5660	5650	183
387	20241120	122200	241479910	5650	5660	5660	5650	69
388	20241120	122100	241090050	5660	5660	5660	5660	13
389	20241120	122000	241016470	5660	5660	5660	5650	36
390	20241120	121900	240812810	5650	5650	5660	5650	98
391	20241120	121800	240259100	5660	5660	5660	5660	4
392	20241120	121700	240236460	5660	5660	5660	5650	39
393	20241120	121600	240015830	5660	5650	5660	5650	14
394	20241120	121500	239936670	5660	5660	5660	5660	0
395	20241120	121400	239936670	5660	5670	5670	5650	67
396	20241120	121300	239557320	5660	5670	5670	5660	136
397	20241120	121200	238787480	5670	5670	5670	5660	16
398	20241120	121100	238696840	5660	5660	5660	5660	142
399	20241120	121000	237893120	5660	5650	5660	5650	21
400	20241120	120900	237774350	5660	5660	5660	5660	21
401	20241120	120800	237655490	5650	5660	5660	5650	34
402	20241120	120700	237463230	5660	5660	5660	5660	31
403	20241120	120600	237287770	5660	5670	5670	5660	13
404	20241120	120500	237214100	5660	5660	5670	5650	323
405	20241120	120400	235386940	5660	5650	5660	5650	136
406	20241120	120300	234618340	5650	5650	5650	5650	19
407	20241120	120200	234510990	5650	5650	5650	5640	164
408	20241120	120100	233585840	5640	5640	5650	5640	22
409	20241120	120000	233461710	5650	5650	5650	5650	12
410	20241120	115900	233393910	5640	5650	5650	5640	16
411	20241120	115800	233303620	5650	5640	5650	5640	26
412	20241120	115700	233156800	5650	5650	5650	5650	6
413	20241120	115600	233122900	5650	5640	5650	5640	26
414	20241120	115500	232976200	5650	5650	5650	5650	25
415	20241120	115400	232834950	5650	5660	5660	5650	9
416	20241120	115300	232784090	5660	5650	5660	5650	16
417	20241120	115200	232693640	5650	5660	5660	5650	42
418	20241120	115100	232456300	5660	5650	5660	5650	113
419	20241120	115000	231817250	5660	5650	5660	5650	25
420	20241120	114900	231675910	5650	5650	5650	5650	44
421	20241120	114800	231427310	5650	5640	5650	5640	81
422	20241120	114700	230970430	5640	5650	5650	5640	59
423	20241120	114600	230637360	5650	5650	5650	5650	11
424	20241120	114500	230575210	5650	5640	5650	5640	305
425	20241120	114400	228854960	5640	5650	5660	5640	627
426	20241120	114300	225314100	5660	5650	5660	5650	181
427	20241120	114200	224291270	5650	5640	5650	5640	15
428	20241120	114100	224206630	5640	5650	5650	5640	33
429	20241120	114000	224020290	5650	5650	5650	5640	22
430	20241120	113900	223896070	5650	5650	5650	5640	143
431	20241120	113800	223088210	5640	5640	5640	5640	11
432	20241120	113700	223026170	5650	5640	5650	5640	313
433	20241120	113600	221260800	5650	5650	5650	5650	18
434	20241120	113500	221159100	5640	5650	5650	5640	290
435	20241120	113400	219520710	5640	5650	5650	5640	59
436	20241120	113300	219187450	5650	5640	5650	5640	14
437	20241120	113200	219108430	5640	5650	5660	5640	25
438	20241120	113100	218967110	5650	5650	5650	5650	23
439	20241120	113000	218837160	5640	5640	5640	5640	100
440	20241120	112900	218273160	5640	5650	5650	5640	365
441	20241120	112800	216214460	5650	5650	5650	5650	33
442	20241120	112700	216028010	5650	5640	5650	5640	294
443	20241120	112600	214369810	5650	5640	5650	5640	284
444	20241120	112500	212767940	5650	5650	5650	5640	23
445	20241120	112400	212638080	5650	5640	5650	5640	24
446	20241120	112300	212502590	5650	5650	5650	5650	45
447	20241120	112200	212248340	5650	5650	5660	5650	46
448	20241120	112100	211988390	5660	5660	5660	5650	48
449	20241120	112000	211716910	5660	5660	5660	5660	4
450	20241120	111900	211694270	5650	5650	5650	5650	85
451	20241120	111800	211214020	5660	5650	5660	5650	28
452	20241120	111700	211055650	5660	5660	5660	5660	18
453	20241120	111600	210953770	5650	5660	5660	5650	14
454	20241120	111500	210874620	5650	5650	5650	5650	310
455	20241120	111400	209123120	5660	5660	5660	5660	45
456	20241120	111300	208868420	5660	5660	5660	5650	75
457	20241120	111200	208444270	5660	5650	5660	5650	244
458	20241120	111100	207065520	5660	5660	5660	5660	5
459	20241120	111000	207037220	5660	5660	5660	5660	9
460	20241120	110900	206986280	5660	5660	5660	5650	47
461	20241120	110800	206720600	5650	5650	5650	5650	100
462	20241120	110700	206155600	5650	5660	5660	5650	25
463	20241120	110600	206014190	5650	5650	5650	5640	119
464	20241120	110500	205341950	5660	5650	5660	5650	646
465	20241120	110400	201692010	5660	5660	5660	5660	13
466	20241120	110300	201618430	5660	5650	5660	5650	25
467	20241120	110200	201477130	5660	5660	5660	5660	52
468	20241120	110100	201182810	5660	5650	5660	5650	17
469	20241120	110000	201086720	5650	5650	5650	5650	11
470	20241120	105900	201024570	5660	5650	5660	5650	13
471	20241120	105800	200951080	5660	5660	5660	5660	50
472	20241120	105700	200668080	5650	5650	5650	5650	18
473	20241120	105600	200566380	5660	5660	5660	5660	4
474	20241120	105500	200543740	5660	5660	5660	5660	59
475	20241120	105400	200209800	5660	5660	5660	5650	78
476	20241120	105300	199768930	5660	5660	5660	5660	9
477	20241120	105200	199717990	5660	5660	5660	5660	10
478	20241120	105100	199661390	5650	5650	5660	5650	105
479	20241120	105000	199067960	5650	5650	5660	5650	22
480	20241120	104900	198943610	5660	5660	5660	5660	13
481	20241120	104800	198870030	5660	5650	5660	5650	15
482	20241120	104700	198785240	5650	5660	5670	5650	532
483	20241120	104600	195774140	5660	5660	5660	5660	5
484	20241120	104500	195745840	5650	5660	5660	5650	24
485	20241120	104400	195610200	5660	5650	5660	5650	57
486	20241120	104300	195288040	5660	5650	5660	5650	64
487	20241120	104200	194926210	5650	5650	5650	5650	99
488	20241120	104100	194366860	5650	5650	5650	5640	37
489	20241120	104000	194157900	5650	5660	5660	5650	26
490	20241120	103900	194010820	5650	5650	5660	5650	20
491	20241120	103800	193897770	5650	5650	5650	5650	1
492	20241120	103700	193892120	5650	5650	5650	5650	97
493	20241120	103600	193344070	5650	5660	5660	5650	46
494	20241120	103500	193083990	5660	5660	5660	5660	18
495	20241120	103400	192982110	5660	5660	5660	5660	0
496	20241120	103300	192982110	5660	5660	5660	5650	83
497	20241120	103200	192512800	5660	5650	5660	5650	977
498	20241120	103100	186992570	5650	5650	5650	5650	61
499	20241120	103000	186647920	5640	5650	5650	5640	26
500	20241120	102900	186501130	5640	5640	5640	5640	85
501	20241120	102800	186021730	5650	5650	5650	5650	23
502	20241120	102700	185891780	5640	5650	5650	5640	120
503	20241120	102600	185213980	5650	5640	5650	5640	94
504	20241120	102500	184683780	5650	5650	5650	5650	59
505	20241120	102400	184350430	5640	5650	5650	5640	16
506	20241120	102300	184260140	5650	5640	5650	5640	59
507	20241120	102200	183926880	5650	5650	5650	5640	24
508	20241120	102100	183791360	5660	5660	5660	5660	30
509	20241120	102000	183621560	5660	5650	5660	5650	29
510	20241120	101900	183457660	5650	5650	5650	5650	122
511	20241120	101800	182768360	5650	5660	5660	5650	12
512	20241120	101700	182700520	5660	5650	5660	5650	170
513	20241120	101600	181738930	5650	5640	5650	5640	21
514	20241120	101500	181620380	5650	5650	5650	5640	23
515	20241120	101400	181490510	5640	5640	5640	5640	9
516	20241120	101300	181439750	5650	5640	5650	5640	33
517	20241120	101200	181253410	5650	5650	5650	5650	52
518	20241120	101100	180959610	5650	5660	5660	5650	23
519	20241120	101000	180829510	5660	5660	5660	5650	38
520	20241120	100900	180614630	5660	5660	5660	5660	253
521	20241120	100800	179182650	5660	5650	5660	5650	86
522	20241120	100700	178696740	5660	5660	5660	5650	49
523	20241120	100600	178419710	5660	5650	5660	5650	23
524	20241120	100500	178289750	5660	5650	5660	5650	93
525	20241120	100400	177764260	5650	5650	5650	5650	33
526	20241120	100300	177577810	5640	5640	5640	5640	2
527	20241120	100200	177566530	5640	5640	5650	5640	32
528	20241120	100100	177385950	5630	5640	5640	5630	107
529	20241120	100000	176783370	5640	5640	5660	5640	162
530	20241120	095900	175868110	5660	5660	5660	5630	1487
531	20241120	095800	167485380	5660	5660	5660	5640	627
532	20241120	095700	163941040	5660	5670	5670	5660	108
533	20241120	095600	163329660	5670	5670	5680	5660	216
534	20241120	095500	162105990	5670	5680	5680	5670	402
535	20241120	095400	159826460	5680	5660	5680	5660	321
536	20241120	095300	158008550	5660	5650	5660	5650	138
537	20241120	095200	157227490	5660	5640	5660	5640	40
538	20241120	095100	157001700	5650	5630	5650	5630	273
539	20241120	095000	155461910	5640	5650	5650	5640	530
540	20241120	094900	152470120	5650	5660	5660	5650	18
541	20241120	094800	152368370	5660	5660	5660	5660	11
542	20241120	094700	152306110	5650	5650	5660	5650	179
543	20241120	094600	151294540	5660	5650	5660	5630	604
544	20241120	094500	147889000	5650	5640	5650	5630	757
545	20241120	094400	143620190	5650	5650	5650	5640	139
546	20241120	094300	142835640	5650	5660	5660	5650	159
547	20241120	094200	141937130	5660	5640	5660	5640	48
548	20241120	094100	141666130	5640	5660	5660	5620	6603
549	20241120	094000	104437490	5660	5670	5670	5660	28
550	20241120	093900	104278830	5660	5660	5670	5660	33
551	20241120	093800	104091890	5670	5670	5670	5670	0
552	20241120	093700	104091890	5670	5660	5670	5660	16
553	20241120	093600	104001280	5670	5670	5670	5660	32
554	20241120	093500	103819940	5670	5670	5670	5670	2
555	20241120	093400	103808600	5670	5680	5680	5670	77
556	20241120	093300	103371850	5680	5680	5680	5680	0
557	20241120	093200	103371850	5680	5680	5680	5670	30
558	20241120	093100	103201530	5670	5670	5670	5670	11
559	20241120	093000	103139160	5680	5680	5680	5680	729
560	20241120	092900	98998440	5690	5690	5690	5680	107
561	20241120	092800	98390490	5680	5690	5690	5680	23
562	20241120	092700	98259720	5690	5690	5690	5690	3
563	20241120	092600	98242650	5690	5680	5690	5670	81
564	20241120	092500	97782770	5680	5690	5690	5680	109
565	20241120	092400	97163340	5680	5690	5690	5680	156
566	20241120	092300	96277210	5680	5680	5680	5680	11
567	20241120	092200	96214730	5690	5670	5690	5670	1087
568	20241120	092100	90045990	5670	5670	5670	5670	23
569	20241120	092000	89915580	5670	5680	5680	5670	163
570	20241120	091900	88991260	5670	5670	5670	5670	276
571	20241120	091800	87426340	5670	5670	5670	5670	9
572	20241120	091700	87375310	5670	5670	5670	5670	33
573	20241120	091600	87188200	5670	5670	5670	5670	0
574	20241120	091500	87188200	5670	5660	5670	5630	2111
575	20241120	091400	75253250	5670	5670	5670	5670	9
576	20241120	091300	75202220	5670	5670	5670	5670	31
577	20241120	091200	75026450	5670	5660	5670	5660	5
578	20241120	091100	74998140	5660	5640	5660	5640	137
579	20241120	091000	74223450	5640	5650	5650	5620	110
580	20241120	090900	73603750	5640	5650	5650	5630	1543
581	20241120	090800	64891150	5660	5670	5670	5660	1901
582	20241120	090700	54130140	5670	5670	5670	5670	0
583	20241120	090600	54130140	5670	5660	5670	5660	54
584	20241120	090500	53824240	5660	5660	5660	5660	468
585	20241120	090400	51175360	5660	5660	5660	5660	197
586	20241120	090300	50060340	5670	5650	5670	5650	1615
587	20241120	090200	40905290	5660	5710	5710	5660	1835
588	20241120	090100	30451090	5710	5710	5710	5710	0
589	20241120	090000	30451090	5710	5840	5840	5670	5267