KissMeData/100590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200500	953408045	4000	4000	4000	4000	28811
3	20241120	200400	953408045	4000	4000	4000	4000	0
4	20241120	200300	953408045	4000	4000	4000	4000	0
5	20241120	200200	953408045	4000	4000	4000	4000	0
6	20241120	200100	953408045	4000	4000	4000	4000	0
7	20241120	200000	953408045	4000	4000	4000	4000	0
8	20241120	195900	953408045	4000	4000	4000	4000	0
9	20241120	195800	953408045	4000	4000	4000	4000	0
10	20241120	195700	953408045	4000	4000	4000	4000	0
11	20241120	195600	953408045	4000	4000	4000	4000	0
12	20241120	195500	953408045	4000	4000	4000	4000	0
13	20241120	195400	953408045	4000	4000	4000	4000	0
14	20241120	195300	953408045	4000	4000	4000	4000	0
15	20241120	195200	953408045	4000	4000	4000	4000	0
16	20241120	195100	953408045	4000	4000	4000	4000	0
17	20241120	195000	953408045	4000	4000	4000	4000	0
18	20241120	194900	953408045	4000	4000	4000	4000	0
19	20241120	194800	953408045	4000	4000	4000	4000	0
20	20241120	194700	953408045	4000	4000	4000	4000	0
21	20241120	194600	953408045	4000	4000	4000	4000	0
22	20241120	194500	953408045	4000	4000	4000	4000	0
23	20241120	194400	953408045	4000	4000	4000	4000	0
24	20241120	194300	953408045	4000	4000	4000	4000	0
25	20241120	194200	953408045	4000	4000	4000	4000	0
26	20241120	194100	953408045	4000	4000	4000	4000	0
27	20241120	194000	953408045	4000	4000	4000	4000	0
28	20241120	193900	953408045	4000	4000	4000	4000	0
29	20241120	193800	953408045	4000	4000	4000	4000	0
30	20241120	193700	953408045	4000	4000	4000	4000	0
31	20241120	193600	953408045	4000	4000	4000	4000	0
32	20241120	193500	953408045	4000	4000	4000	4000	28811
33	20241120	193400	953408045	4000	4000	4000	4000	0
34	20241120	193300	953408045	4000	4000	4000	4000	0
35	20241120	193200	953408045	4000	4000	4000	4000	0
36	20241120	193100	953408045	4000	4000	4000	4000	0
37	20241120	193000	953408045	4000	4000	4000	4000	0
38	20241120	192900	953408045	4000	4000	4000	4000	0
39	20241120	192800	953408045	4000	4000	4000	4000	0
40	20241120	192700	953408045	4000	4000	4000	4000	0
41	20241120	192600	953408045	4000	4000	4000	4000	0
42	20241120	192500	953408045	4000	4000	4000	4000	0
43	20241120	192400	953408045	4000	4000	4000	4000	0
44	20241120	192300	953408045	4000	4000	4000	4000	0
45	20241120	192200	953408045	4000	4000	4000	4000	0
46	20241120	192100	953408045	4000	4000	4000	4000	0
47	20241120	192000	953408045	4000	4000	4000	4000	0
48	20241120	191900	953408045	4000	4000	4000	4000	0
49	20241120	191800	953408045	4000	4000	4000	4000	0
50	20241120	191700	953408045	4000	4000	4000	4000	0
51	20241120	191600	953408045	4000	4000	4000	4000	0
52	20241120	191500	953408045	4000	4000	4000	4000	0
53	20241120	191400	953408045	4000	4000	4000	4000	0
54	20241120	191300	953408045	4000	4000	4000	4000	0
55	20241120	191200	953408045	4000	4000	4000	4000	0
56	20241120	191100	953408045	4000	4000	4000	4000	0
57	20241120	191000	953408045	4000	4000	4000	4000	0
58	20241120	190900	953408045	4000	4000	4000	4000	0
59	20241120	190800	953408045	4000	4000	4000	4000	0
60	20241120	190700	953408045	4000	4000	4000	4000	0
61	20241120	190600	953408045	4000	4000	4000	4000	0
62	20241120	190500	953408045	4000	4000	4000	4000	28811
63	20241120	190400	953408045	4000	4000	4000	4000	0
64	20241120	190300	953408045	4000	4000	4000	4000	0
65	20241120	190200	953408045	4000	4000	4000	4000	0
66	20241120	190100	953408045	4000	4000	4000	4000	0
67	20241120	190000	953408045	4000	4000	4000	4000	0
68	20241120	185900	953408045	4000	4000	4000	4000	0
69	20241120	185800	953408045	4000	4000	4000	4000	0
70	20241120	185700	953408045	4000	4000	4000	4000	0
71	20241120	185600	953408045	4000	4000	4000	4000	0
72	20241120	185500	953408045	4000	4000	4000	4000	0
73	20241120	185400	953408045	4000	4000	4000	4000	0
74	20241120	185300	953408045	4000	4000	4000	4000	0
75	20241120	185200	953408045	4000	4000	4000	4000	0
76	20241120	185100	953408045	4000	4000	4000	4000	0
77	20241120	185000	953408045	4000	4000	4000	4000	0
78	20241120	184900	953408045	4000	4000	4000	4000	0
79	20241120	184800	953408045	4000	4000	4000	4000	0
80	20241120	184700	953408045	4000	4000	4000	4000	0
81	20241120	184600	953408045	4000	4000	4000	4000	0
82	20241120	184500	953408045	4000	4000	4000	4000	0
83	20241120	184400	953408045	4000	4000	4000	4000	0
84	20241120	184300	953408045	4000	4000	4000	4000	0
85	20241120	184200	953408045	4000	4000	4000	4000	0
86	20241120	184100	953408045	4000	4000	4000	4000	0
87	20241120	184000	953408045	4000	4000	4000	4000	0
88	20241120	183900	953408045	4000	4000	4000	4000	0
89	20241120	183800	953408045	4000	4000	4000	4000	0
90	20241120	183700	953408045	4000	4000	4000	4000	0
91	20241120	183600	953408045	4000	4000	4000	4000	0
92	20241120	183500	953408045	4000	4000	4000	4000	28811
93	20241120	183400	953408045	4000	4000	4000	4000	0
94	20241120	183300	953408045	4000	4000	4000	4000	0
95	20241120	183200	953408045	4000	4000	4000	4000	0
96	20241120	183100	953408045	4000	4000	4000	4000	0
97	20241120	183000	953408045	4000	4000	4000	4000	0
98	20241120	182900	953408045	4000	4000	4000	4000	0
99	20241120	182800	953408045	4000	4000	4000	4000	0
100	20241120	182700	953408045	4000	4000	4000	4000	0
101	20241120	182600	953408045	4000	4000	4000	4000	0
102	20241120	182500	953408045	4000	4000	4000	4000	0
103	20241120	182400	953408045	4000	4000	4000	4000	0
104	20241120	182300	953408045	4000	4000	4000	4000	0
105	20241120	182200	953408045	4000	4000	4000	4000	0
106	20241120	182100	953408045	4000	4000	4000	4000	0
107	20241120	182000	953408045	4000	4000	4000	4000	0
108	20241120	181900	953408045	4000	4000	4000	4000	0
109	20241120	181800	953408045	4000	4000	4000	4000	0
110	20241120	181700	953408045	4000	4000	4000	4000	0
111	20241120	181600	953408045	4000	4000	4000	4000	0
112	20241120	181500	953408045	4000	4000	4000	4000	0
113	20241120	181400	953408045	4000	4000	4000	4000	0
114	20241120	181300	953408045	4000	4000	4000	4000	0
115	20241120	181200	953408045	4000	4000	4000	4000	0
116	20241120	181100	953408045	4000	4000	4000	4000	0
117	20241120	181000	953408045	4000	4000	4000	4000	0
118	20241120	180900	953408045	4000	4000	4000	4000	0
119	20241120	180800	953408045	4000	4000	4000	4000	0
120	20241120	180700	953408045	4000	4000	4000	4000	0
121	20241120	180600	953408045	4000	4000	4000	4000	0
122	20241120	180500	953408045	4000	4000	4000	4000	28811
123	20241120	180400	953408045	4000	4000	4000	4000	0
124	20241120	180300	953408045	4000	4000	4000	4000	0
125	20241120	180200	953408045	4000	4000	4000	4000	0
126	20241120	180100	953408045	4000	4000	4000	4000	0
127	20241120	180000	953408045	4000	4000	4000	4000	0
128	20241120	175900	953408045	4000	4000	4000	4000	0
129	20241120	175800	953408045	4000	4000	4000	4000	0
130	20241120	175700	953408045	4000	4000	4000	4000	0
131	20241120	175600	953408045	4000	4000	4000	4000	0
132	20241120	175500	953408045	4000	4000	4000	4000	0
133	20241120	175400	953408045	4000	4000	4000	4000	0
134	20241120	175300	953408045	4000	4000	4000	4000	0
135	20241120	175200	953408045	4000	4000	4000	4000	0
136	20241120	175100	953408045	4000	4000	4000	4000	0
137	20241120	175000	953408045	4000	4000	4000	4000	0
138	20241120	174900	953408045	4000	4000	4000	4000	0
139	20241120	174800	953408045	4000	4000	4000	4000	0
140	20241120	174700	953408045	4000	4000	4000	4000	0
141	20241120	174600	953408045	4000	4000	4000	4000	0
142	20241120	174500	953408045	4000	4000	4000	4000	0
143	20241120	174400	953408045	4000	4000	4000	4000	0
144	20241120	174300	953408045	4000	4000	4000	4000	0
145	20241120	174200	953408045	4000	4000	4000	4000	0
146	20241120	174100	953408045	4000	4000	4000	4000	0
147	20241120	174000	953408045	4000	4000	4000	4000	0
148	20241120	173900	953408045	4000	4000	4000	4000	0
149	20241120	173800	953408045	4000	4000	4000	4000	0
150	20241120	173700	953408045	4000	4000	4000	4000	0
151	20241120	173600	953408045	4000	4000	4000	4000	0
152	20241120	173500	953408045	4000	4000	4000	4000	28811
153	20241120	173400	953408045	4000	4000	4000	4000	0
154	20241120	173300	953408045	4000	4000	4000	4000	0
155	20241120	173200	953408045	4000	4000	4000	4000	0
156	20241120	173100	953408045	4000	4000	4000	4000	0
157	20241120	173000	953408045	4000	4000	4000	4000	0
158	20241120	172900	953408045	4000	4000	4000	4000	0
159	20241120	172800	953408045	4000	4000	4000	4000	0
160	20241120	172700	953408045	4000	4000	4000	4000	0
161	20241120	172600	953408045	4000	4000	4000	4000	0
162	20241120	172500	953408045	4000	4000	4000	4000	0
163	20241120	172400	953408045	4000	4000	4000	4000	0
164	20241120	172300	953408045	4000	4000	4000	4000	0
165	20241120	172200	953408045	4000	4000	4000	4000	0
166	20241120	172100	953408045	4000	4000	4000	4000	0
167	20241120	172000	953408045	4000	4000	4000	4000	0
168	20241120	171900	953408045	4000	4000	4000	4000	0
169	20241120	171800	953408045	4000	4000	4000	4000	0
170	20241120	171700	953408045	4000	4000	4000	4000	0
171	20241120	171600	953408045	4000	4000	4000	4000	0
172	20241120	171500	953408045	4000	4000	4000	4000	0
173	20241120	171400	953408045	4000	4000	4000	4000	0
174	20241120	171300	953408045	4000	4000	4000	4000	0
175	20241120	171200	953408045	4000	4000	4000	4000	0
176	20241120	171100	953408045	4000	4000	4000	4000	0
177	20241120	171000	953408045	4000	4000	4000	4000	0
178	20241120	170900	953408045	4000	4000	4000	4000	0
179	20241120	170800	953408045	4000	4000	4000	4000	0
180	20241120	170700	953408045	4000	4000	4000	4000	0
181	20241120	170600	953408045	4000	4000	4000	4000	0
182	20241120	170500	953408045	4000	4000	4000	4000	28811
183	20241120	170400	953408045	4000	4000	4000	4000	0
184	20241120	170300	953408045	4000	4000	4000	4000	0
185	20241120	170200	953408045	4000	4000	4000	4000	0
186	20241120	170100	953408045	4000	4000	4000	4000	0
187	20241120	170000	953408045	4000	4000	4000	4000	0
188	20241120	165900	953408045	4000	4000	4000	4000	0
189	20241120	165800	953408045	4000	4000	4000	4000	0
190	20241120	165700	953408045	4000	4000	4000	4000	0
191	20241120	165600	953408045	4000	4000	4000	4000	0
192	20241120	165500	953408045	4000	4000	4000	4000	0
193	20241120	165400	953408045	4000	4000	4000	4000	0
194	20241120	165300	953408045	4000	4000	4000	4000	0
195	20241120	165200	953408045	4000	4000	4000	4000	0
196	20241120	165100	953408045	4000	4000	4000	4000	0
197	20241120	165000	953408045	4000	4000	4000	4000	0
198	20241120	164900	953408045	4000	4000	4000	4000	0
199	20241120	164800	953408045	4000	4000	4000	4000	0
200	20241120	164700	953408045	4000	4000	4000	4000	0
201	20241120	164600	953408045	4000	4000	4000	4000	0
202	20241120	164500	953408045	4000	4000	4000	4000	0
203	20241120	164400	953408045	4000	4000	4000	4000	0
204	20241120	164300	953408045	4000	4000	4000	4000	0
205	20241120	164200	953408045	4000	4000	4000	4000	0
206	20241120	164100	953408045	4000	4000	4000	4000	0
207	20241120	164000	953408045	4000	4000	4000	4000	0
208	20241120	163900	953408045	4000	4000	4000	4000	0
209	20241120	163800	953408045	4000	4000	4000	4000	0
210	20241120	163700	953408045	4000	4000	4000	4000	0
211	20241120	163600	953408045	4000	4000	4000	4000	0
212	20241120	163500	953408045	4000	4000	4000	4000	28811
213	20241120	163400	953408045	4000	4000	4000	4000	0
214	20241120	163300	953408045	4000	4000	4000	4000	0
215	20241120	163200	953408045	4000	4000	4000	4000	0
216	20241120	163100	953408045	4000	4000	4000	4000	0
217	20241120	163000	953408045	4000	4000	4000	4000	0
218	20241120	162900	953408045	4000	4000	4000	4000	0
219	20241120	162800	953408045	4000	4000	4000	4000	0
220	20241120	162700	953408045	4000	4000	4000	4000	0
221	20241120	162600	953408045	4000	4000	4000	4000	0
222	20241120	162500	953408045	4000	4000	4000	4000	0
223	20241120	162400	953408045	4000	4000	4000	4000	0
224	20241120	162300	953408045	4000	4000	4000	4000	0
225	20241120	162200	953408045	4000	4000	4000	4000	0
226	20241120	162100	953408045	4000	4000	4000	4000	0
227	20241120	162000	953408045	4000	4000	4000	4000	0
228	20241120	161900	953408045	4000	4000	4000	4000	0
229	20241120	161800	953408045	4000	4000	4000	4000	0
230	20241120	161700	953408045	4000	4000	4000	4000	0
231	20241120	161600	953408045	4000	4000	4000	4000	0
232	20241120	161500	953408045	4000	4000	4000	4000	0
233	20241120	161400	953408045	4000	4000	4000	4000	0
234	20241120	161300	953408045	4000	4000	4000	4000	0
235	20241120	161200	953408045	4000	4000	4000	4000	0
236	20241120	161100	953408045	4000	4000	4000	4000	0
237	20241120	161000	953408045	4000	4000	4000	4000	0
238	20241120	160900	953408045	4000	4000	4000	4000	0
239	20241120	160800	953408045	4000	4000	4000	4000	0
240	20241120	160700	953408045	4000	4000	4000	4000	0
241	20241120	160600	953408045	4000	4000	4000	4000	0
242	20241120	160500	953408045	4000	4000	4000	4000	28811
243	20241120	160400	953408045	4000	4000	4000	4000	0
244	20241120	160300	953408045	4000	4000	4000	4000	0
245	20241120	160200	953408045	4000	4000	4000	4000	0
246	20241120	160100	953408045	4000	4000	4000	4000	0
247	20241120	160000	953408045	4000	4000	4000	4000	0
248	20241120	155900	953408045	4000	4000	4000	4000	0
249	20241120	155800	953408045	4000	4000	4000	4000	0
250	20241120	155700	953408045	4000	4000	4000	4000	0
251	20241120	155600	953408045	4000	4000	4000	4000	0
252	20241120	155500	953408045	4000	4000	4000	4000	0
253	20241120	155400	953408045	4000	4000	4000	4000	0
254	20241120	155300	953408045	4000	4000	4000	4000	0
255	20241120	155200	953408045	4000	4000	4000	4000	0
256	20241120	155100	953408045	4000	4000	4000	4000	0
257	20241120	155000	953408045	4000	4000	4000	4000	0
258	20241120	154900	953408045	4000	4000	4000	4000	0
259	20241120	154800	953408045	4000	4000	4000	4000	0
260	20241120	154700	953408045	4000	4000	4000	4000	0
261	20241120	154600	953408045	4000	4000	4000	4000	0
262	20241120	154500	953408045	4000	4000	4000	4000	0
263	20241120	154400	953408045	4000	4000	4000	4000	0
264	20241120	154300	953408045	4000	4000	4000	4000	0
265	20241120	154200	953408045	4000	4000	4000	4000	0
266	20241120	154100	953408045	4000	4000	4000	4000	0
267	20241120	154000	953408045	4000	4000	4000	4000	0
268	20241120	153900	953408045	4000	4000	4000	4000	0
269	20241120	153800	953408045	4000	4000	4000	4000	0
270	20241120	153700	953408045	4000	4000	4000	4000	0
271	20241120	153600	953408045	4000	4000	4000	4000	0
272	20241120	153500	953408045	4000	4000	4000	4000	28811
273	20241120	153400	953408045	4000	4000	4000	4000	0
274	20241120	153300	953408045	4000	4000	4000	4000	0
275	20241120	153200	953408045	4000	4000	4000	4000	0
276	20241120	153100	953408045	4000	4000	4000	4000	0
277	20241120	153000	953408045	4000	4000	4000	4000	28811
278	20241120	152900	838164045	4115	4115	4115	4115	0
279	20241120	152800	838164045	4115	4115	4115	4115	0
280	20241120	152700	838164045	4115	4115	4115	4115	0
281	20241120	152600	838164045	4115	4115	4115	4115	0
282	20241120	152500	838164045	4115	4115	4115	4115	0
283	20241120	152400	838164045	4115	4115	4115	4115	0
284	20241120	152300	838164045	4115	4115	4115	4115	0
285	20241120	152200	838164045	4115	4115	4115	4115	0
286	20241120	152100	838164045	4115	4115	4115	4115	0
287	20241120	152000	838164045	4115	4115	4115	4115	0
288	20241120	151900	838164045	4115	4060	4130	4060	2367
289	20241120	151800	828459940	4100	4100	4100	4100	0
290	20241120	151700	828459940	4100	4095	4105	4070	2126
291	20241120	151600	819749925	4095	4055	4105	4045	2478
292	20241120	151500	809685995	4045	4015	4055	4015	713
293	20241120	151400	806810305	4015	4010	4030	4010	1739
294	20241120	151300	799828260	4010	4020	4020	3985	7140
295	20241120	151200	771232300	4020	4070	4070	4020	5238
296	20241120	151100	750050385	4070	4095	4095	4070	6691
297	20241120	151000	722714115	4100	4100	4100	4100	783
298	20241120	150900	719503815	4100	4100	4100	4100	3330
299	20241120	150800	705850815	4105	4105	4105	4105	1058
300	20241120	150700	701507725	4105	4115	4115	4105	3148
301	20241120	150600	688564210	4115	4120	4120	4115	1800
302	20241120	150500	681148405	4120	4130	4130	4120	1277
303	20241120	150400	675879715	4130	4130	4130	4130	13
304	20241120	150300	675826025	4140	4140	4140	4140	20
305	20241120	150200	675743225	4125	4125	4145	4125	9
306	20241120	150100	675705980	4145	4140	4150	4140	165
307	20241120	150000	675022300	4140	4135	4140	4135	410
308	20241120	145900	673326900	4135	4130	4135	4130	651
309	20241120	145800	670635515	4135	4125	4135	4125	494
310	20241120	145700	668596245	4125	4125	4125	4125	53
311	20241120	145600	668377620	4125	4120	4125	4120	247
312	20241120	145500	667358980	4120	4120	4120	4120	53
313	20241120	145400	667140620	4120	4120	4120	4120	116
314	20241120	145300	666662700	4125	4125	4125	4125	0
315	20241120	145200	666662700	4125	4120	4125	4120	299
316	20241120	145100	665430325	4120	4125	4125	4120	4
317	20241120	145000	665413840	4125	4125	4125	4125	81
318	20241120	144900	665079715	4120	4120	4120	4120	200
319	20241120	144800	664255715	4115	4115	4115	4115	0
320	20241120	144700	664255715	4115	4115	4115	4115	0
321	20241120	144600	664255715	4115	4115	4115	4115	0
322	20241120	144500	664255715	4115	4115	4115	4115	0
323	20241120	144400	664255715	4115	4115	4115	4115	318
324	20241120	144300	662947145	4115	4115	4115	4115	1
325	20241120	144200	662943030	4120	4120	4120	4120	284
326	20241120	144100	661772950	4120	4120	4120	4120	151
327	20241120	144000	661150830	4120	4120	4120	4120	0
328	20241120	143900	661150830	4120	4120	4120	4120	131
329	20241120	143800	660611110	4120	4120	4120	4120	151
330	20241120	143700	659988990	4125	4125	4125	4125	0
331	20241120	143600	659988990	4125	4125	4125	4125	10
332	20241120	143500	659947740	4130	4130	4130	4130	0
333	20241120	143400	659947740	4130	4120	4130	4115	152
334	20241120	143300	659322240	4115	4115	4115	4115	0
335	20241120	143200	659322240	4115	4115	4115	4115	0
336	20241120	143100	659322240	4115	4115	4115	4115	0
337	20241120	143000	659322240	4115	4115	4115	4115	9
338	20241120	142900	659285205	4110	4115	4115	4110	200
339	20241120	142800	658462700	4130	4130	4130	4130	3
340	20241120	142700	658450310	4110	4110	4110	4110	20
341	20241120	142600	658368110	4110	4110	4110	4110	0
342	20241120	142500	658368110	4110	4110	4110	4110	0
343	20241120	142400	658368110	4110	4110	4110	4110	0
344	20241120	142300	658368110	4110	4110	4110	4110	0
345	20241120	142200	658368110	4110	4110	4110	4110	0
346	20241120	142100	658368110	4110	4125	4125	4110	300
347	20241120	142000	657132720	4120	4120	4120	4120	0
348	20241120	141900	657132720	4120	4120	4120	4120	33
349	20241120	141800	656996760	4130	4130	4130	4130	0
350	20241120	141700	656996760	4130	4130	4130	4130	897
351	20241120	141600	653292150	4130	4130	4130	4130	0
352	20241120	141500	653292150	4130	4130	4130	4130	100
353	20241120	141400	652879150	4130	4130	4130	4130	5
354	20241120	141300	652858500	4130	4120	4130	4120	231
355	20241120	141200	651906770	4130	4130	4130	4130	115
356	20241120	141100	651431820	4130	4130	4130	4130	331
357	20241120	141000	650064790	4120	4120	4120	4120	0
358	20241120	140900	650064790	4120	4120	4120	4120	10
359	20241120	140800	650023590	4115	4115	4115	4115	0
360	20241120	140700	650023590	4115	4115	4115	4115	139
361	20241120	140600	649451605	4115	4115	4115	4115	0
362	20241120	140500	649451605	4115	4115	4115	4115	15
363	20241120	140400	649389880	4115	4115	4115	4115	15
364	20241120	140300	649328155	4110	4110	4110	4110	536
365	20241120	140200	647125195	4110	4110	4110	4110	260
366	20241120	140100	646056595	4110	4130	4130	4110	133
367	20241120	140000	645509475	4110	4115	4115	4110	280
368	20241120	135900	644358425	4110	4110	4110	4110	162
369	20241120	135800	643692605	4110	4110	4110	4110	0
370	20241120	135700	643692605	4110	4110	4110	4110	700
371	20241120	135600	640815605	4110	4110	4110	4110	22
372	20241120	135500	640725185	4110	4110	4110	4110	0
373	20241120	135400	640725185	4110	4110	4110	4110	2
374	20241120	135300	640716965	4130	4130	4130	4130	0
375	20241120	135200	640716965	4130	4130	4130	4130	1
376	20241120	135100	640712835	4110	4110	4110	4110	2034
377	20241120	135000	632353095	4110	4110	4110	4110	40
378	20241120	134900	632188695	4110	4110	4110	4110	2920
379	20241120	134800	620187495	4115	4115	4115	4115	530
380	20241120	134700	618006545	4130	4115	4130	4115	172
381	20241120	134600	617298465	4130	4130	4130	4130	6
382	20241120	134500	617273685	4130	4130	4130	4130	1
383	20241120	134400	617269555	4115	4115	4115	4115	1
384	20241120	134300	617265440	4115	4115	4115	4115	0
385	20241120	134200	617265440	4115	4125	4125	4115	7461
386	20241120	134100	586548575	4155	4155	4155	4155	1
387	20241120	134000	586544420	4120	4120	4120	4120	0
388	20241120	133900	586544420	4120	4135	4135	4120	5003
389	20241120	133800	565913830	4140	4140	4140	4140	0
390	20241120	133700	565913830	4140	4140	4140	4140	0
391	20241120	133600	565913830	4140	4140	4140	4140	588
392	20241120	133500	563479510	4150	4150	4150	4150	0
393	20241120	133400	563479510	4150	4150	4150	4150	50
394	20241120	133300	563272010	4140	4145	4145	4140	43
395	20241120	133200	563093965	4145	4145	4145	4145	160
396	20241120	133100	562430765	4150	4150	4150	4150	0
397	20241120	133000	562430765	4150	4150	4150	4150	0
398	20241120	132900	562430765	4150	4150	4150	4150	0
399	20241120	132800	562430765	4150	4150	4155	4150	243
400	20241120	132700	561421815	4155	4155	4155	4155	0
401	20241120	132600	561421815	4155	4155	4155	4155	0
402	20241120	132500	561421815	4155	4155	4155	4155	200
403	20241120	132400	560590815	4150	4155	4155	4150	76
404	20241120	132300	560275375	4155	4155	4155	4150	827
405	20241120	132200	556839830	4155	4155	4155	4155	198
406	20241120	132100	556017140	4160	4150	4160	4150	2346
407	20241120	132000	546265055	4150	4150	4150	4150	526
408	20241120	131900	544082155	4145	4145	4145	4145	17
409	20241120	131800	544011690	4145	4145	4145	4145	58
410	20241120	131700	543771280	4140	4140	4140	4140	49
411	20241120	131600	543568420	4145	4150	4150	4145	939
412	20241120	131500	539674120	4145	4145	4145	4145	46
413	20241120	131400	539483450	4145	4145	4145	4145	0
414	20241120	131300	539483450	4145	4145	4145	4145	0
415	20241120	131200	539483450	4145	4150	4150	4145	846
416	20241120	131100	535972780	4145	4140	4145	4140	1984
417	20241120	131000	527752775	4145	4145	4145	4145	0
418	20241120	130900	527752775	4145	4145	4145	4145	0
419	20241120	130800	527752775	4145	4145	4145	4145	121
420	20241120	130700	527251230	4135	4135	4135	4135	0
421	20241120	130600	527251230	4135	4135	4135	4135	4
422	20241120	130500	527234690	4150	4150	4150	4150	300
423	20241120	130400	525989690	4150	4150	4150	4150	2
424	20241120	130300	525981390	4150	4150	4150	4150	0
425	20241120	130200	525981390	4150	4150	4150	4150	100
426	20241120	130100	525566390	4145	4145	4145	4145	150
427	20241120	130000	524944640	4145	4145	4145	4145	0
428	20241120	125900	524944640	4145	4125	4145	4125	234
429	20241120	125800	523979370	4130	4130	4130	4130	77
430	20241120	125700	523661360	4130	4130	4130	4130	1
431	20241120	125600	523657230	4120	4120	4120	4120	94
432	20241120	125500	523269950	4130	4130	4130	4130	0
433	20241120	125400	523269950	4130	4130	4130	4130	0
434	20241120	125300	523269950	4130	4130	4130	4130	99
435	20241120	125200	522861080	4130	4130	4130	4130	500
436	20241120	125100	520796080	4130	4130	4130	4130	0
437	20241120	125000	520796080	4130	4130	4130	4125	328
438	20241120	124900	519441940	4125	4120	4125	4120	573
439	20241120	124800	517078765	4115	4115	4115	4115	350
440	20241120	124700	515638515	4115	4115	4115	4115	47
441	20241120	124600	515445110	4115	4115	4115	4115	360
442	20241120	124500	513963710	4115	4115	4115	4115	5
443	20241120	124400	513943135	4115	4115	4115	4115	44
444	20241120	124300	513762075	4115	4115	4115	4115	56
445	20241120	124200	513531635	4110	4110	4110	4110	0
446	20241120	124100	513531635	4110	4110	4110	4110	0
447	20241120	124000	513531635	4110	4110	4110	4110	97
448	20241120	123900	513132965	4110	4115	4115	4110	50
449	20241120	123800	512927315	4110	4110	4110	4110	0
450	20241120	123700	512927315	4110	4110	4110	4110	0
451	20241120	123600	512927315	4110	4110	4110	4110	1
452	20241120	123500	512923205	4110	4105	4110	4105	183
453	20241120	123400	512171165	4100	4110	4110	4100	2082
454	20241120	123300	503632380	4110	4125	4125	4110	14
455	20241120	123200	503574825	4105	4105	4105	4105	0
456	20241120	123100	503574825	4105	4105	4105	4105	0
457	20241120	123000	503574825	4105	4125	4125	4105	5003
458	20241120	122900	483025990	4125	4125	4125	4125	0
459	20241120	122800	483025990	4125	4125	4125	4125	2
460	20241120	122700	483017740	4125	4125	4125	4125	0
461	20241120	122600	483017740	4125	4125	4125	4125	1
462	20241120	122500	483013615	4115	4115	4115	4115	26
463	20241120	122400	482906625	4115	4115	4115	4115	21
464	20241120	122300	482820210	4120	4120	4120	4120	11
465	20241120	122200	482774890	4120	4120	4120	4120	120
466	20241120	122100	482280490	4115	4115	4115	4115	1
467	20241120	122000	482276375	4115	4120	4120	4115	10
468	20241120	121900	482235220	4125	4125	4125	4125	1
469	20241120	121800	482231095	4110	4110	4110	4110	0
470	20241120	121700	482231095	4110	4110	4110	4110	0
471	20241120	121600	482231095	4110	4110	4110	4110	0
472	20241120	121500	482231095	4110	4115	4115	4110	183
473	20241120	121400	481478945	4115	4110	4115	4110	986
474	20241120	121300	477426390	4110	4110	4110	4110	0
475	20241120	121200	477426390	4110	4110	4110	4110	276
476	20241120	121100	476292030	4120	4110	4120	4110	51
477	20241120	121000	476082410	4110	4110	4110	4110	0
478	20241120	120900	476082410	4110	4115	4115	4110	276
479	20241120	120800	474948045	4110	4110	4110	4110	0
480	20241120	120700	474948045	4110	4110	4110	4110	0
481	20241120	120600	474948045	4110	4115	4115	4110	100
482	20241120	120500	474537000	4115	4115	4115	4115	0
483	20241120	120400	474537000	4115	4115	4115	4115	0
484	20241120	120300	474537000	4115	4115	4115	4115	0
485	20241120	120200	474537000	4115	4115	4115	4115	0
486	20241120	120100	474537000	4115	4115	4115	4115	0
487	20241120	120000	474537000	4115	4115	4115	4115	590
488	20241120	115900	472109150	4115	4115	4115	4115	71
489	20241120	115800	471816985	4115	4115	4115	4115	212
490	20241120	115700	470944605	4115	4115	4115	4115	0
491	20241120	115600	470944605	4115	4115	4115	4115	195
492	20241120	115500	470142180	4120	4120	4120	4120	0
493	20241120	115400	470142180	4120	4120	4120	4120	0
494	20241120	115300	470142180	4120	4120	4120	4120	0
495	20241120	115200	470142180	4120	4120	4120	4120	65
496	20241120	115100	469874380	4120	4120	4120	4120	1
497	20241120	115000	469870260	4130	4130	4130	4130	5
498	20241120	114900	469849610	4135	4135	4135	4135	0
499	20241120	114800	469849610	4135	4135	4135	4135	0
500	20241120	114700	469849610	4135	4135	4135	4135	63
501	20241120	114600	469589105	4135	4135	4135	4135	2
502	20241120	114500	469580835	4135	4135	4135	4135	0
503	20241120	114400	469580835	4135	4135	4135	4135	0
504	20241120	114300	469580835	4135	4135	4135	4135	121
505	20241120	114200	469080500	4135	4130	4135	4130	500
506	20241120	114100	467014500	4135	4135	4135	4135	0
507	20241120	114000	467014500	4135	4135	4135	4135	0
508	20241120	113900	467014500	4135	4135	4135	4135	1
509	20241120	113800	467010365	4125	4115	4125	4115	505
510	20241120	113700	464932040	4110	4110	4110	4110	0
511	20241120	113600	464932040	4110	4110	4110	4110	0
512	20241120	113500	464932040	4110	4110	4110	4110	0
513	20241120	113400	464932040	4110	4110	4115	4110	788
514	20241120	113300	461692630	4125	4125	4125	4125	2
515	20241120	113200	461684380	4130	4130	4130	4130	0
516	20241120	113100	461684380	4130	4130	4130	4130	0
517	20241120	113000	461684380	4130	4130	4130	4130	12
518	20241120	112900	461634820	4125	4125	4125	4125	0
519	20241120	112800	461634820	4125	4125	4125	4125	627
520	20241120	112700	459048445	4125	4125	4125	4125	1
521	20241120	112600	459044320	4105	4105	4105	4105	0
522	20241120	112500	459044320	4105	4105	4105	4105	0
523	20241120	112400	459044320	4105	4105	4105	4105	18
524	20241120	112300	458970430	4105	4110	4110	4105	3342
525	20241120	112200	445245930	4120	4105	4120	4105	248
526	20241120	112100	444227875	4110	4115	4115	4110	3415
527	20241120	112000	430189695	4120	4120	4120	4120	1
528	20241120	111900	430185575	4115	4115	4115	4115	1
529	20241120	111800	430181460	4115	4115	4115	4115	100
530	20241120	111700	429769960	4115	4120	4120	4115	222
531	20241120	111600	428856400	4115	4120	4120	4115	353
532	20241120	111500	427403800	4120	4120	4120	4120	16
533	20241120	111400	427337880	4120	4120	4120	4120	0
534	20241120	111300	427337880	4120	4115	4120	4115	402
535	20241120	111200	425683600	4115	4115	4115	4115	91
536	20241120	111100	425309135	4115	4115	4115	4115	61
537	20241120	111000	425058120	4120	4120	4120	4120	0
538	20241120	110900	425058120	4120	4120	4120	4120	20
539	20241120	110800	424975720	4130	4130	4130	4130	30
540	20241120	110700	424851820	4130	4130	4130	4130	150
541	20241120	110600	424232320	4130	4130	4130	4130	100
542	20241120	110500	423819320	4110	4130	4135	4110	971
543	20241120	110400	419822270	4115	4115	4115	4115	716
544	20241120	110300	416875930	4115	4115	4115	4115	0
545	20241120	110200	416875930	4115	4115	4115	4115	0
546	20241120	110100	416875930	4115	4115	4115	4115	13
547	20241120	110000	416822435	4115	4120	4120	4115	225
548	20241120	105900	415896510	4115	4115	4115	4115	216
549	20241120	105800	415007670	4115	4125	4125	4115	94
550	20241120	105700	414620850	4130	4130	4130	4130	5
551	20241120	105600	414600200	4120	4120	4120	4120	21
552	20241120	105500	414513680	4120	4120	4120	4120	0
553	20241120	105400	414513680	4120	4120	4120	4120	20
554	20241120	105300	414431280	4115	4120	4120	4115	837
555	20241120	105200	410983775	4130	4135	4140	4130	26
556	20241120	105100	410876260	4140	4140	4140	4140	150
557	20241120	105000	410255260	4120	4120	4120	4120	13
558	20241120	104900	410201700	4140	4145	4145	4115	1559
559	20241120	104800	403781695	4125	4130	4130	4125	300
560	20241120	104700	402544190	4125	4135	4135	4125	101
561	20241120	104600	402127045	4135	4140	4140	4125	202
562	20241120	104500	401293770	4120	4125	4125	4120	1306
563	20241120	104400	395912165	4125	4140	4140	4125	2837
564	20241120	104300	384201900	4145	4145	4145	4145	80
565	20241120	104200	383870300	4145	4145	4145	4145	0
566	20241120	104100	383870300	4145	4145	4145	4145	94
567	20241120	104000	383480670	4145	4145	4145	4145	0
568	20241120	103900	383480670	4145	4145	4145	4145	0
569	20241120	103800	383480670	4145	4145	4145	4145	0
570	20241120	103700	383480670	4145	4145	4145	4145	609
571	20241120	103600	380956365	4145	4145	4145	4145	0
572	20241120	103500	380956365	4145	4145	4145	4145	0
573	20241120	103400	380956365	4145	4145	4145	4145	1
574	20241120	103300	380952220	4145	4145	4145	4145	0
575	20241120	103200	380952220	4145	4130	4145	4130	961
576	20241120	103100	376982030	4145	4140	4145	4130	1215
577	20241120	103000	371958885	4145	4145	4145	4145	349
578	20241120	102900	370512280	4145	4140	4145	4140	390
579	20241120	102800	368896905	4140	4140	4140	4140	0
580	20241120	102700	368896905	4140	4145	4145	4140	120
581	20241120	102600	368399605	4145	4145	4145	4145	1
582	20241120	102500	368395460	4135	4135	4135	4135	100
583	20241120	102400	367981960	4135	4140	4140	4135	247
584	20241120	102300	366960465	4150	4150	4150	4150	62
585	20241120	102200	366703165	4150	4150	4150	4150	115
586	20241120	102100	366225915	4150	4150	4150	4150	0
587	20241120	102000	366225915	4150	4150	4150	4150	0
588	20241120	101900	366225915	4150	4150	4150	4150	221
589	20241120	101800	365308765	4150	4135	4150	4135	2
590	20241120	101700	365300480	4135	4145	4145	4135	107
591	20241120	101600	364857035	4145	4145	4145	4145	67
592	20241120	101500	364579320	4135	4135	4135	4135	35
593	20241120	101400	364434595	4135	4140	4140	4135	100
594	20241120	101300	364021010	4145	4145	4145	4145	22
595	20241120	101200	363929820	4140	4140	4145	4140	187
596	20241120	101100	363155630	4140	4140	4140	4140	1
597	20241120	101000	363151490	4140	4140	4140	4140	100
598	20241120	100900	362737490	4140	4140	4140	4140	0
599	20241120	100800	362737490	4140	4135	4140	4135	2
600	20241120	100700	362729215	4130	4130	4130	4130	95
601	20241120	100600	362336865	4130	4130	4130	4130	0
602	20241120	100500	362336865	4130	4130	4130	4130	0
603	20241120	100400	362336865	4130	4130	4130	4130	11
604	20241120	100300	362291435	4130	4130	4130	4130	51
605	20241120	100200	362080805	4130	4130	4130	4130	3
606	20241120	100100	362068415	4130	4135	4135	4130	3
607	20241120	100000	362056015	4115	4115	4120	4115	804
608	20241120	095900	358747430	4115	4135	4135	4115	4429
609	20241120	095800	340482505	4140	4140	4140	4140	1
610	20241120	095700	340478365	4145	4145	4145	4145	121
611	20241120	095600	339976820	4130	4135	4145	4130	525
612	20241120	095500	337805970	4135	4140	4140	4135	994
613	20241120	095400	333695395	4135	4135	4135	4135	0
614	20241120	095300	333695395	4135	4130	4135	4125	2050
615	20241120	095200	325231760	4135	4135	4135	4135	1049
616	20241120	095100	320894145	4135	4135	4135	4135	255
617	20241120	095000	319839720	4140	4140	4140	4140	157
618	20241120	094900	319189740	4140	4140	4140	4140	131
619	20241120	094800	318647400	4135	4140	4140	4135	245
620	20241120	094700	317634220	4145	4140	4145	4140	6
621	20241120	094600	317609355	4140	4145	4145	4140	109
622	20241120	094500	317158080	4145	4145	4145	4145	5
623	20241120	094400	317137355	4145	4150	4150	4145	1215
624	20241120	094300	312095695	4150	4150	4150	4150	236
625	20241120	094200	311116295	4155	4155	4155	4150	1805
626	20241120	094100	303624900	4150	4150	4150	4130	331
627	20241120	094000	302254910	4150	4150	4150	4150	228
628	20241120	093900	301308710	4150	4150	4150	4150	31
629	20241120	093800	301180060	4150	4150	4155	4150	129
630	20241120	093700	300644170	4150	4140	4150	4140	409
631	20241120	093600	298947870	4150	4135	4150	4135	474
632	20241120	093500	296987475	4150	4150	4150	4150	20
633	20241120	093400	296904475	4155	4135	4155	4125	2397
634	20241120	093300	286981080	4135	4135	4135	4135	1708
635	20241120	093200	279918500	4135	4135	4135	4135	212
636	20241120	093100	279041880	4135	4135	4135	4130	487
637	20241120	093000	277028300	4135	4135	4135	4135	53
638	20241120	092900	276809145	4135	4140	4140	4135	205
639	20241120	092800	275961355	4135	4135	4135	4135	33
640	20241120	092700	275824900	4130	4125	4130	4125	783
641	20241120	092600	272594660	4130	4140	4140	4125	137
642	20241120	092500	272028725	4140	4140	4140	4140	78
643	20241120	092400	271705805	4140	4140	4140	4140	105
644	20241120	092300	271271105	4120	4120	4120	4120	0
645	20241120	092200	271271105	4120	4165	4165	4120	245
646	20241120	092100	270260510	4120	4160	4160	4120	527
647	20241120	092000	268087730	4125	4125	4160	4120	1411
648	20241120	091900	262226215	4120	4120	4120	4110	1629
649	20241120	091800	255523215	4125	4125	4125	4120	340
650	20241120	091700	254122125	4125	4115	4140	4115	923
651	20241120	091600	250312575	4115	4110	4115	4110	513
652	20241120	091500	248202380	4115	4115	4115	4105	3233
653	20241120	091400	234916500	4120	4120	4120	4115	1908
654	20241120	091300	227064305	4115	4130	4130	4115	1444
655	20241120	091200	221114230	4130	4135	4140	4130	1046
656	20241120	091100	216792425	4140	4150	4150	4130	7193
657	20241120	091000	187054615	4150	4165	4165	4150	1920
658	20241120	090900	179073960	4175	4170	4175	4165	905
659	20241120	090800	175300875	4175	4170	4175	4170	669
660	20241120	090700	172508800	4175	4175	4175	4170	136
661	20241120	090600	171941565	4165	4170	4175	4165	347
662	20241120	090500	170495385	4170	4170	4170	4165	888
663	20241120	090400	166794790	4170	4175	4180	4170	4516
664	20241120	090300	147955230	4170	4165	4190	4150	1426
665	20241120	090200	142014305	4150	4130	4165	4130	6351
666	20241120	090100	115673665	4135	4100	4155	4095	17844
667	20241120	090000	42321425	4100	4125	4125	4090	10277