KissMeData/093380/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200000	155940365	2715	2715	2715	2715	1342
3	20241120	195900	155940365	2715	2715	2715	2715	0
4	20241120	195800	155940365	2715	2715	2715	2715	0
5	20241120	195700	155940365	2715	2715	2715	2715	0
6	20241120	195600	155940365	2715	2715	2715	2715	0
7	20241120	195500	155940365	2715	2715	2715	2715	0
8	20241120	195400	155940365	2715	2715	2715	2715	0
9	20241120	195300	155940365	2715	2715	2715	2715	0
10	20241120	195200	155940365	2715	2715	2715	2715	0
11	20241120	195100	155940365	2715	2715	2715	2715	0
12	20241120	195000	155940365	2715	2715	2715	2715	0
13	20241120	194900	155940365	2715	2715	2715	2715	0
14	20241120	194800	155940365	2715	2715	2715	2715	0
15	20241120	194700	155940365	2715	2715	2715	2715	0
16	20241120	194600	155940365	2715	2715	2715	2715	0
17	20241120	194500	155940365	2715	2715	2715	2715	0
18	20241120	194400	155940365	2715	2715	2715	2715	0
19	20241120	194300	155940365	2715	2715	2715	2715	0
20	20241120	194200	155940365	2715	2715	2715	2715	0
21	20241120	194100	155940365	2715	2715	2715	2715	0
22	20241120	194000	155940365	2715	2715	2715	2715	0
23	20241120	193900	155940365	2715	2715	2715	2715	0
24	20241120	193800	155940365	2715	2715	2715	2715	0
25	20241120	193700	155940365	2715	2715	2715	2715	0
26	20241120	193600	155940365	2715	2715	2715	2715	0
27	20241120	193500	155940365	2715	2715	2715	2715	0
28	20241120	193400	155940365	2715	2715	2715	2715	0
29	20241120	193300	155940365	2715	2715	2715	2715	0
30	20241120	193200	155940365	2715	2715	2715	2715	0
31	20241120	193100	155940365	2715	2715	2715	2715	0
32	20241120	193000	155940365	2715	2715	2715	2715	1342
33	20241120	192900	155940365	2715	2715	2715	2715	0
34	20241120	192800	155940365	2715	2715	2715	2715	0
35	20241120	192700	155940365	2715	2715	2715	2715	0
36	20241120	192600	155940365	2715	2715	2715	2715	0
37	20241120	192500	155940365	2715	2715	2715	2715	0
38	20241120	192400	155940365	2715	2715	2715	2715	0
39	20241120	192300	155940365	2715	2715	2715	2715	0
40	20241120	192200	155940365	2715	2715	2715	2715	0
41	20241120	192100	155940365	2715	2715	2715	2715	0
42	20241120	192000	155940365	2715	2715	2715	2715	0
43	20241120	191900	155940365	2715	2715	2715	2715	0
44	20241120	191800	155940365	2715	2715	2715	2715	0
45	20241120	191700	155940365	2715	2715	2715	2715	0
46	20241120	191600	155940365	2715	2715	2715	2715	0
47	20241120	191500	155940365	2715	2715	2715	2715	0
48	20241120	191400	155940365	2715	2715	2715	2715	0
49	20241120	191300	155940365	2715	2715	2715	2715	0
50	20241120	191200	155940365	2715	2715	2715	2715	0
51	20241120	191100	155940365	2715	2715	2715	2715	0
52	20241120	191000	155940365	2715	2715	2715	2715	0
53	20241120	190900	155940365	2715	2715	2715	2715	0
54	20241120	190800	155940365	2715	2715	2715	2715	0
55	20241120	190700	155940365	2715	2715	2715	2715	0
56	20241120	190600	155940365	2715	2715	2715	2715	0
57	20241120	190500	155940365	2715	2715	2715	2715	0
58	20241120	190400	155940365	2715	2715	2715	2715	0
59	20241120	190300	155940365	2715	2715	2715	2715	0
60	20241120	190200	155940365	2715	2715	2715	2715	0
61	20241120	190100	155940365	2715	2715	2715	2715	0
62	20241120	190000	155940365	2715	2715	2715	2715	1342
63	20241120	185900	155940365	2715	2715	2715	2715	0
64	20241120	185800	155940365	2715	2715	2715	2715	0
65	20241120	185700	155940365	2715	2715	2715	2715	0
66	20241120	185600	155940365	2715	2715	2715	2715	0
67	20241120	185500	155940365	2715	2715	2715	2715	0
68	20241120	185400	155940365	2715	2715	2715	2715	0
69	20241120	185300	155940365	2715	2715	2715	2715	0
70	20241120	185200	155940365	2715	2715	2715	2715	0
71	20241120	185100	155940365	2715	2715	2715	2715	0
72	20241120	185000	155940365	2715	2715	2715	2715	0
73	20241120	184900	155940365	2715	2715	2715	2715	0
74	20241120	184800	155940365	2715	2715	2715	2715	0
75	20241120	184700	155940365	2715	2715	2715	2715	0
76	20241120	184600	155940365	2715	2715	2715	2715	0
77	20241120	184500	155940365	2715	2715	2715	2715	0
78	20241120	184400	155940365	2715	2715	2715	2715	0
79	20241120	184300	155940365	2715	2715	2715	2715	0
80	20241120	184200	155940365	2715	2715	2715	2715	0
81	20241120	184100	155940365	2715	2715	2715	2715	0
82	20241120	184000	155940365	2715	2715	2715	2715	0
83	20241120	183900	155940365	2715	2715	2715	2715	0
84	20241120	183800	155940365	2715	2715	2715	2715	0
85	20241120	183700	155940365	2715	2715	2715	2715	0
86	20241120	183600	155940365	2715	2715	2715	2715	0
87	20241120	183500	155940365	2715	2715	2715	2715	0
88	20241120	183400	155940365	2715	2715	2715	2715	0
89	20241120	183300	155940365	2715	2715	2715	2715	0
90	20241120	183200	155940365	2715	2715	2715	2715	0
91	20241120	183100	155940365	2715	2715	2715	2715	0
92	20241120	183000	155940365	2715	2715	2715	2715	1342
93	20241120	182900	155940365	2715	2715	2715	2715	0
94	20241120	182800	155940365	2715	2715	2715	2715	0
95	20241120	182700	155940365	2715	2715	2715	2715	0
96	20241120	182600	155940365	2715	2715	2715	2715	0
97	20241120	182500	155940365	2715	2715	2715	2715	0
98	20241120	182400	155940365	2715	2715	2715	2715	0
99	20241120	182300	155940365	2715	2715	2715	2715	0
100	20241120	182200	155940365	2715	2715	2715	2715	0
101	20241120	182100	155940365	2715	2715	2715	2715	0
102	20241120	182000	155940365	2715	2715	2715	2715	0
103	20241120	181900	155940365	2715	2715	2715	2715	0
104	20241120	181800	155940365	2715	2715	2715	2715	0
105	20241120	181700	155940365	2715	2715	2715	2715	0
106	20241120	181600	155940365	2715	2715	2715	2715	0
107	20241120	181500	155940365	2715	2715	2715	2715	0
108	20241120	181400	155940365	2715	2715	2715	2715	0
109	20241120	181300	155940365	2715	2715	2715	2715	0
110	20241120	181200	155940365	2715	2715	2715	2715	0
111	20241120	181100	155940365	2715	2715	2715	2715	0
112	20241120	181000	155940365	2715	2715	2715	2715	0
113	20241120	180900	155940365	2715	2715	2715	2715	0
114	20241120	180800	155940365	2715	2715	2715	2715	0
115	20241120	180700	155940365	2715	2715	2715	2715	0
116	20241120	180600	155940365	2715	2715	2715	2715	0
117	20241120	180500	155940365	2715	2715	2715	2715	0
118	20241120	180400	155940365	2715	2715	2715	2715	0
119	20241120	180300	155940365	2715	2715	2715	2715	0
120	20241120	180200	155940365	2715	2715	2715	2715	0
121	20241120	180100	155940365	2715	2715	2715	2715	0
122	20241120	180000	155940365	2715	2715	2715	2715	1342
123	20241120	175900	155940365	2715	2715	2715	2715	0
124	20241120	175800	155940365	2715	2715	2715	2715	0
125	20241120	175700	155940365	2715	2715	2715	2715	0
126	20241120	175600	155940365	2715	2715	2715	2715	0
127	20241120	175500	155940365	2715	2715	2715	2715	0
128	20241120	175400	155940365	2715	2715	2715	2715	0
129	20241120	175300	155940365	2715	2715	2715	2715	0
130	20241120	175200	155940365	2715	2715	2715	2715	0
131	20241120	175100	155940365	2715	2715	2715	2715	0
132	20241120	175000	155940365	2715	2715	2715	2715	0
133	20241120	174900	155940365	2715	2715	2715	2715	0
134	20241120	174800	155940365	2715	2715	2715	2715	0
135	20241120	174700	155940365	2715	2715	2715	2715	0
136	20241120	174600	155940365	2715	2715	2715	2715	0
137	20241120	174500	155940365	2715	2715	2715	2715	0
138	20241120	174400	155940365	2715	2715	2715	2715	0
139	20241120	174300	155940365	2715	2715	2715	2715	0
140	20241120	174200	155940365	2715	2715	2715	2715	0
141	20241120	174100	155940365	2715	2715	2715	2715	0
142	20241120	174000	155940365	2715	2715	2715	2715	0
143	20241120	173900	155940365	2715	2715	2715	2715	0
144	20241120	173800	155940365	2715	2715	2715	2715	0
145	20241120	173700	155940365	2715	2715	2715	2715	0
146	20241120	173600	155940365	2715	2715	2715	2715	0
147	20241120	173500	155940365	2715	2715	2715	2715	0
148	20241120	173400	155940365	2715	2715	2715	2715	0
149	20241120	173300	155940365	2715	2715	2715	2715	0
150	20241120	173200	155940365	2715	2715	2715	2715	0
151	20241120	173100	155940365	2715	2715	2715	2715	0
152	20241120	173000	155940365	2715	2715	2715	2715	1342
153	20241120	172900	155940365	2715	2715	2715	2715	0
154	20241120	172800	155940365	2715	2715	2715	2715	0
155	20241120	172700	155940365	2715	2715	2715	2715	0
156	20241120	172600	155940365	2715	2715	2715	2715	0
157	20241120	172500	155940365	2715	2715	2715	2715	0
158	20241120	172400	155940365	2715	2715	2715	2715	0
159	20241120	172300	155940365	2715	2715	2715	2715	0
160	20241120	172200	155940365	2715	2715	2715	2715	0
161	20241120	172100	155940365	2715	2715	2715	2715	0
162	20241120	172000	155940365	2715	2715	2715	2715	0
163	20241120	171900	155940365	2715	2715	2715	2715	0
164	20241120	171800	155940365	2715	2715	2715	2715	0
165	20241120	171700	155940365	2715	2715	2715	2715	0
166	20241120	171600	155940365	2715	2715	2715	2715	0
167	20241120	171500	155940365	2715	2715	2715	2715	0
168	20241120	171400	155940365	2715	2715	2715	2715	0
169	20241120	171300	155940365	2715	2715	2715	2715	0
170	20241120	171200	155940365	2715	2715	2715	2715	0
171	20241120	171100	155940365	2715	2715	2715	2715	0
172	20241120	171000	155940365	2715	2715	2715	2715	0
173	20241120	170900	155940365	2715	2715	2715	2715	0
174	20241120	170800	155940365	2715	2715	2715	2715	0
175	20241120	170700	155940365	2715	2715	2715	2715	0
176	20241120	170600	155940365	2715	2715	2715	2715	0
177	20241120	170500	155940365	2715	2715	2715	2715	0
178	20241120	170400	155940365	2715	2715	2715	2715	0
179	20241120	170300	155940365	2715	2715	2715	2715	0
180	20241120	170200	155940365	2715	2715	2715	2715	0
181	20241120	170100	155940365	2715	2715	2715	2715	0
182	20241120	170000	155940365	2715	2715	2715	2715	1342
183	20241120	165900	155940365	2715	2715	2715	2715	0
184	20241120	165800	155940365	2715	2715	2715	2715	0
185	20241120	165700	155940365	2715	2715	2715	2715	0
186	20241120	165600	155940365	2715	2715	2715	2715	0
187	20241120	165500	155940365	2715	2715	2715	2715	0
188	20241120	165400	155940365	2715	2715	2715	2715	0
189	20241120	165300	155940365	2715	2715	2715	2715	0
190	20241120	165200	155940365	2715	2715	2715	2715	0
191	20241120	165100	155940365	2715	2715	2715	2715	0
192	20241120	165000	155940365	2715	2715	2715	2715	0
193	20241120	164900	155940365	2715	2715	2715	2715	0
194	20241120	164800	155940365	2715	2715	2715	2715	0
195	20241120	164700	155940365	2715	2715	2715	2715	0
196	20241120	164600	155940365	2715	2715	2715	2715	0
197	20241120	164500	155940365	2715	2715	2715	2715	0
198	20241120	164400	155940365	2715	2715	2715	2715	0
199	20241120	164300	155940365	2715	2715	2715	2715	0
200	20241120	164200	155940365	2715	2715	2715	2715	0
201	20241120	164100	155940365	2715	2715	2715	2715	0
202	20241120	164000	155940365	2715	2715	2715	2715	0
203	20241120	163900	155940365	2715	2715	2715	2715	0
204	20241120	163800	155940365	2715	2715	2715	2715	0
205	20241120	163700	155940365	2715	2715	2715	2715	0
206	20241120	163600	155940365	2715	2715	2715	2715	0
207	20241120	163500	155940365	2715	2715	2715	2715	0
208	20241120	163400	155940365	2715	2715	2715	2715	0
209	20241120	163300	155940365	2715	2715	2715	2715	0
210	20241120	163200	155940365	2715	2715	2715	2715	0
211	20241120	163100	155940365	2715	2715	2715	2715	0
212	20241120	163000	155940365	2715	2715	2715	2715	1342
213	20241120	162900	155940365	2715	2715	2715	2715	0
214	20241120	162800	155940365	2715	2715	2715	2715	0
215	20241120	162700	155940365	2715	2715	2715	2715	0
216	20241120	162600	155940365	2715	2715	2715	2715	0
217	20241120	162500	155940365	2715	2715	2715	2715	0
218	20241120	162400	155940365	2715	2715	2715	2715	0
219	20241120	162300	155940365	2715	2715	2715	2715	0
220	20241120	162200	155940365	2715	2715	2715	2715	0
221	20241120	162100	155940365	2715	2715	2715	2715	0
222	20241120	162000	155940365	2715	2715	2715	2715	0
223	20241120	161900	155940365	2715	2715	2715	2715	0
224	20241120	161800	155940365	2715	2715	2715	2715	0
225	20241120	161700	155940365	2715	2715	2715	2715	0
226	20241120	161600	155940365	2715	2715	2715	2715	0
227	20241120	161500	155940365	2715	2715	2715	2715	0
228	20241120	161400	155940365	2715	2715	2715	2715	0
229	20241120	161300	155940365	2715	2715	2715	2715	0
230	20241120	161200	155940365	2715	2715	2715	2715	0
231	20241120	161100	155940365	2715	2715	2715	2715	0
232	20241120	161000	155940365	2715	2715	2715	2715	0
233	20241120	160900	155940365	2715	2715	2715	2715	0
234	20241120	160800	155940365	2715	2715	2715	2715	0
235	20241120	160700	155940365	2715	2715	2715	2715	0
236	20241120	160600	155940365	2715	2715	2715	2715	0
237	20241120	160500	155940365	2715	2715	2715	2715	0
238	20241120	160400	155940365	2715	2715	2715	2715	0
239	20241120	160300	155940365	2715	2715	2715	2715	0
240	20241120	160200	155940365	2715	2715	2715	2715	0
241	20241120	160100	155940365	2715	2715	2715	2715	0
242	20241120	160000	155940365	2715	2715	2715	2715	1342
243	20241120	155900	155940365	2715	2715	2715	2715	0
244	20241120	155800	155940365	2715	2715	2715	2715	0
245	20241120	155700	155940365	2715	2715	2715	2715	0
246	20241120	155600	155940365	2715	2715	2715	2715	0
247	20241120	155500	155940365	2715	2715	2715	2715	0
248	20241120	155400	155940365	2715	2715	2715	2715	0
249	20241120	155300	155940365	2715	2715	2715	2715	0
250	20241120	155200	155940365	2715	2715	2715	2715	0
251	20241120	155100	155940365	2715	2715	2715	2715	0
252	20241120	155000	155940365	2715	2715	2715	2715	0
253	20241120	154900	155940365	2715	2715	2715	2715	0
254	20241120	154800	155940365	2715	2715	2715	2715	0
255	20241120	154700	155940365	2715	2715	2715	2715	0
256	20241120	154600	155940365	2715	2715	2715	2715	0
257	20241120	154500	155940365	2715	2715	2715	2715	0
258	20241120	154400	155940365	2715	2715	2715	2715	0
259	20241120	154300	155940365	2715	2715	2715	2715	0
260	20241120	154200	155940365	2715	2715	2715	2715	0
261	20241120	154100	155940365	2715	2715	2715	2715	0
262	20241120	154000	155940365	2715	2715	2715	2715	0
263	20241120	153900	155940365	2715	2715	2715	2715	0
264	20241120	153800	155940365	2715	2715	2715	2715	0
265	20241120	153700	155940365	2715	2715	2715	2715	0
266	20241120	153600	155940365	2715	2715	2715	2715	0
267	20241120	153500	155940365	2715	2715	2715	2715	0
268	20241120	153400	155940365	2715	2715	2715	2715	0
269	20241120	153300	155940365	2715	2715	2715	2715	0
270	20241120	153200	155940365	2715	2715	2715	2715	0
271	20241120	153100	155940365	2715	2715	2715	2715	0
272	20241120	153000	155940365	2715	2715	2715	2715	2684
273	20241120	152900	152296835	2700	2700	2700	2700	0
274	20241120	152800	152296835	2700	2700	2700	2700	0
275	20241120	152700	152296835	2700	2700	2700	2700	0
276	20241120	152600	152296835	2700	2700	2700	2700	0
277	20241120	152500	152296835	2700	2700	2700	2700	0
278	20241120	152400	152296835	2700	2700	2700	2700	0
279	20241120	152300	152296835	2700	2700	2700	2700	0
280	20241120	152200	152296835	2700	2700	2700	2700	0
281	20241120	152100	152296835	2700	2700	2700	2700	0
282	20241120	152000	152296835	2700	2700	2700	2700	0
283	20241120	151900	152296835	2700	2690	2700	2690	131
284	20241120	151800	151943420	2690	2690	2690	2690	0
285	20241120	151700	151943420	2690	2690	2690	2690	0
286	20241120	151600	151943420	2690	2690	2690	2690	9
287	20241120	151500	151919210	2700	2700	2700	2700	0
288	20241120	151400	151919210	2700	2700	2700	2700	0
289	20241120	151300	151919210	2700	2700	2700	2700	0
290	20241120	151200	151919210	2700	2700	2700	2700	122
291	20241120	151100	151589810	2700	2700	2700	2700	524
292	20241120	151000	150175010	2710	2710	2710	2710	0
293	20241120	150900	150175010	2710	2695	2710	2690	342
294	20241120	150800	149250605	2695	2695	2695	2695	0
295	20241120	150700	149250605	2695	2695	2695	2695	658
296	20241120	150600	147477295	2700	2700	2700	2700	30
297	20241120	150500	147396295	2700	2700	2700	2700	67
298	20241120	150400	147215395	2695	2695	2695	2695	1291
299	20241120	150300	143736150	2705	2700	2705	2700	210
300	20241120	150200	143168600	2700	2675	2700	2675	126
301	20241120	150100	142831500	2675	2675	2675	2675	1
302	20241120	150000	142828825	2655	2655	2655	2655	0
303	20241120	145900	142828825	2655	2645	2655	2645	53
304	20241120	145800	142688120	2655	2660	2660	2635	160
305	20241120	145700	142265175	2670	2670	2670	2670	5
306	20241120	145600	142251825	2645	2645	2645	2645	0
307	20241120	145500	142251825	2645	2645	2645	2645	18
308	20241120	145400	142204215	2670	2665	2670	2665	100
309	20241120	145300	141937305	2670	2665	2670	2665	3
310	20241120	145200	141929300	2635	2655	2665	2635	607
311	20241120	145100	140326305	2655	2660	2660	2655	64
312	20241120	145000	140156115	2660	2655	2680	2655	90
313	20241120	144900	139916940	2655	2685	2685	2655	560
314	20241120	144800	138421755	2725	2695	2725	2695	158
315	20241120	144700	137992600	2690	2675	2725	2675	351
316	20241120	144600	137043845	2685	2675	2685	2675	37
317	20241120	144500	136944855	2675	2685	2685	2675	59
318	20241120	144400	136786800	2685	2685	2685	2685	9
319	20241120	144300	136762635	2685	2680	2695	2680	212
320	20241120	144200	136192195	2685	2680	2685	2680	18
321	20241120	144100	136143875	2690	2675	2690	2670	63
322	20241120	144000	135975195	2670	2670	2695	2655	1586
323	20241120	143900	131748005	2670	2705	2705	2670	1926
324	20241120	143800	126586095	2705	2705	2705	2705	70
325	20241120	143700	126396745	2705	2710	2720	2705	248
326	20241120	143600	125722825	2720	2720	2720	2720	0
327	20241120	143500	125722825	2720	2685	2720	2685	371
328	20241120	143400	124720005	2680	2715	2715	2680	738
329	20241120	143300	122726235	2715	2735	2735	2710	384
330	20241120	143200	121681520	2745	2710	2745	2710	3047
331	20241120	143100	113353490	2710	2680	2715	2680	902
332	20241120	143000	110908715	2685	2680	2690	2675	455
333	20241120	142900	109685730	2680	2695	2695	2680	1513
334	20241120	142800	105613015	2695	2690	2725	2685	872
335	20241120	142700	103253700	2685	2695	2695	2685	300
336	20241120	142600	102447960	2705	2705	2725	2695	1112
337	20241120	142500	99446640	2705	2685	2705	2685	508
338	20241120	142400	98076925	2665	2665	2665	2665	0
339	20241120	142300	98076925	2665	2665	2665	2665	0
340	20241120	142200	98076925	2665	2670	2670	2665	100
341	20241120	142100	97810410	2665	2665	2665	2665	1
342	20241120	142000	97807745	2665	2670	2670	2665	188
343	20241120	141900	97306720	2660	2660	2660	2660	0
344	20241120	141800	97306720	2660	2660	2660	2660	0
345	20241120	141700	97306720	2660	2660	2660	2660	50
346	20241120	141600	97173720	2660	2660	2665	2660	699
347	20241120	141500	95314365	2660	2665	2670	2660	372
348	20241120	141400	94324800	2670	2670	2670	2670	0
349	20241120	141300	94324800	2670	2665	2700	2665	499
350	20241120	141200	92981880	2680	2670	2680	2670	124
351	20241120	141100	92649570	2680	2660	2680	2650	749
352	20241120	141000	90659115	2655	2655	2655	2655	0
353	20241120	140900	90659115	2655	2655	2655	2655	0
354	20241120	140800	90659115	2655	2655	2655	2655	0
355	20241120	140700	90659115	2655	2655	2655	2655	0
356	20241120	140600	90659115	2655	2655	2655	2655	0
357	20241120	140500	90659115	2655	2655	2655	2655	0
358	20241120	140400	90659115	2655	2655	2655	2655	0
359	20241120	140300	90659115	2655	2655	2655	2655	0
360	20241120	140200	90659115	2655	2655	2655	2655	0
361	20241120	140100	90659115	2655	2655	2655	2655	0
362	20241120	140000	90659115	2655	2655	2655	2655	0
363	20241120	135900	90659115	2655	2655	2655	2655	0
364	20241120	135800	90659115	2655	2655	2655	2655	0
365	20241120	135700	90659115	2655	2655	2655	2655	1
366	20241120	135600	90656460	2660	2650	2660	2650	75
367	20241120	135500	90456970	2640	2640	2640	2640	0
368	20241120	135400	90456970	2640	2640	2640	2640	0
369	20241120	135300	90456970	2640	2640	2640	2635	318
370	20241120	135200	89617460	2640	2650	2650	2640	90
371	20241120	135100	89379230	2660	2660	2660	2660	0
372	20241120	135000	89379230	2660	2660	2660	2660	6
373	20241120	134900	89363270	2660	2660	2660	2660	0
374	20241120	134800	89363270	2660	2660	2660	2660	0
375	20241120	134700	89363270	2660	2660	2660	2660	0
376	20241120	134600	89363270	2660	2660	2660	2660	41
377	20241120	134500	89254210	2650	2650	2650	2650	0
378	20241120	134400	89254210	2650	2650	2650	2650	0
379	20241120	134300	89254210	2650	2650	2650	2650	0
380	20241120	134200	89254210	2650	2650	2650	2650	0
381	20241120	134100	89254210	2650	2670	2680	2650	413
382	20241120	134000	88157700	2685	2685	2685	2685	0
383	20241120	133900	88157700	2685	2685	2685	2685	0
384	20241120	133800	88157700	2685	2685	2685	2685	0
385	20241120	133700	88157700	2685	2685	2685	2685	0
386	20241120	133600	88157700	2685	2665	2685	2665	64
387	20241120	133500	87985975	2655	2655	2655	2655	0
388	20241120	133400	87985975	2655	2655	2655	2655	0
389	20241120	133300	87985975	2655	2655	2655	2655	0
390	20241120	133200	87985975	2655	2655	2655	2655	0
391	20241120	133100	87985975	2655	2665	2665	2655	55
392	20241120	133000	87839710	2665	2665	2665	2665	0
393	20241120	132900	87839710	2665	2665	2665	2665	1
394	20241120	132800	87837045	2670	2655	2670	2655	215
395	20241120	132700	87265425	2655	2650	2655	2650	363
396	20241120	132600	86303405	2645	2645	2645	2645	0
397	20241120	132500	86303405	2645	2645	2645	2645	0
398	20241120	132400	86303405	2645	2645	2645	2645	0
399	20241120	132300	86303405	2645	2645	2645	2645	0
400	20241120	132200	86303405	2645	2645	2645	2645	0
401	20241120	132100	86303405	2645	2645	2645	2645	0
402	20241120	132000	86303405	2645	2645	2645	2645	0
403	20241120	131900	86303405	2645	2645	2645	2645	1
404	20241120	131800	86300760	2640	2640	2640	2640	0
405	20241120	131700	86300760	2640	2640	2640	2640	0
406	20241120	131600	86300760	2640	2640	2640	2640	0
407	20241120	131500	86300760	2640	2640	2640	2640	0
408	20241120	131400	86300760	2640	2640	2640	2640	0
409	20241120	131300	86300760	2640	2640	2640	2640	0
410	20241120	131200	86300760	2640	2640	2640	2640	0
411	20241120	131100	86300760	2640	2640	2640	2640	1
412	20241120	131000	86298120	2655	2655	2655	2655	0
413	20241120	130900	86298120	2655	2655	2655	2655	0
414	20241120	130800	86298120	2655	2660	2660	2650	30
415	20241120	130700	86218465	2670	2670	2670	2670	0
416	20241120	130600	86218465	2670	2670	2670	2670	0
417	20241120	130500	86218465	2670	2670	2670	2670	0
418	20241120	130400	86218465	2670	2670	2670	2670	0
419	20241120	130300	86218465	2670	2670	2670	2670	0
420	20241120	130200	86218465	2670	2665	2670	2665	9
421	20241120	130100	86194440	2670	2670	2670	2670	0
422	20241120	130000	86194440	2670	2670	2670	2670	41
423	20241120	125900	86084970	2680	2670	2685	2670	149
424	20241120	125800	85686615	2690	2670	2690	2670	124
425	20241120	125700	85355465	2690	2690	2690	2690	0
426	20241120	125600	85355465	2690	2665	2690	2665	2
427	20241120	125500	85350110	2655	2690	2690	2655	210
428	20241120	125400	84786215	2700	2655	2700	2655	1853
429	20241120	125300	79835615	2655	2655	2655	2655	0
430	20241120	125200	79835615	2655	2655	2655	2655	10
431	20241120	125100	79809065	2650	2650	2650	2650	1
432	20241120	125000	79806415	2640	2650	2650	2640	51
433	20241120	124900	79671730	2670	2670	2670	2670	0
434	20241120	124800	79671730	2670	2670	2670	2670	0
435	20241120	124700	79671730	2670	2670	2670	2670	0
436	20241120	124600	79671730	2670	2660	2670	2660	2
437	20241120	124500	79666400	2650	2650	2650	2650	398
438	20241120	124400	78611700	2650	2650	2650	2650	0
439	20241120	124300	78611700	2650	2650	2650	2650	0
440	20241120	124200	78611700	2650	2650	2650	2650	0
441	20241120	124100	78611700	2650	2650	2650	2650	3
442	20241120	124000	78603750	2650	2650	2650	2650	0
443	20241120	123900	78603750	2650	2650	2650	2650	0
444	20241120	123800	78603750	2650	2650	2650	2650	1
445	20241120	123700	78601100	2650	2650	2670	2650	21
446	20241120	123600	78545235	2650	2645	2650	2640	21
447	20241120	123500	78489750	2670	2670	2670	2670	0
448	20241120	123400	78489750	2670	2640	2670	2640	382
449	20241120	123300	77481210	2630	2670	2670	2630	24
450	20241120	123200	77417955	2640	2650	2650	2640	471
451	20241120	123100	76174065	2660	2660	2660	2660	1
452	20241120	123000	76171405	2655	2655	2655	2655	6
453	20241120	122900	76155475	2675	2675	2675	2675	0
454	20241120	122800	76155475	2675	2655	2675	2655	2
455	20241120	122700	76150145	2655	2645	2675	2645	690
456	20241120	122600	74321605	2645	2645	2645	2645	0
457	20241120	122500	74321605	2645	2640	2645	2640	99
458	20241120	122400	74059885	2640	2640	2640	2640	0
459	20241120	122300	74059885	2640	2640	2640	2640	0
460	20241120	122200	74059885	2640	2640	2640	2640	0
461	20241120	122100	74059885	2640	2640	2640	2640	0
462	20241120	122000	74059885	2640	2640	2640	2640	3
463	20241120	121900	74051965	2640	2640	2640	2640	5
464	20241120	121800	74038765	2640	2640	2640	2640	0
465	20241120	121700	74038765	2640	2640	2640	2640	0
466	20241120	121600	74038765	2640	2640	2640	2640	0
467	20241120	121500	74038765	2640	2640	2640	2640	0
468	20241120	121400	74038765	2640	2640	2640	2640	1
469	20241120	121300	74036125	2635	2635	2635	2635	0
470	20241120	121200	74036125	2635	2635	2635	2635	1
471	20241120	121100	74033490	2640	2640	2640	2640	3
472	20241120	121000	74025570	2640	2640	2640	2640	0
473	20241120	120900	74025570	2640	2640	2640	2640	1
474	20241120	120800	74022930	2635	2635	2635	2635	1
475	20241120	120700	74020295	2640	2640	2640	2640	0
476	20241120	120600	74020295	2640	2640	2640	2640	3
477	20241120	120500	74012375	2640	2640	2640	2640	30
478	20241120	120400	73933175	2640	2640	2640	2640	1
479	20241120	120300	73930535	2640	2640	2640	2640	0
480	20241120	120200	73930535	2640	2640	2640	2640	0
481	20241120	120100	73930535	2640	2640	2640	2640	3
482	20241120	120000	73922615	2640	2640	2640	2640	0
483	20241120	115900	73922615	2640	2640	2640	2640	0
484	20241120	115800	73922615	2640	2650	2650	2640	47
485	20241120	115700	73798425	2630	2630	2630	2630	0
486	20241120	115600	73798425	2630	2630	2630	2630	13
487	20241120	115500	73764235	2630	2630	2630	2630	0
488	20241120	115400	73764235	2630	2630	2630	2630	0
489	20241120	115300	73764235	2630	2630	2630	2630	0
490	20241120	115200	73764235	2630	2630	2630	2630	1
491	20241120	115100	73761605	2640	2640	2640	2640	1
492	20241120	115000	73758965	2645	2645	2645	2645	0
493	20241120	114900	73758965	2645	2645	2645	2645	0
494	20241120	114800	73758965	2645	2645	2645	2645	0
495	20241120	114700	73758965	2645	2645	2645	2645	0
496	20241120	114600	73758965	2645	2645	2645	2645	0
497	20241120	114500	73758965	2645	2645	2645	2645	0
498	20241120	114400	73758965	2645	2645	2645	2645	0
499	20241120	114300	73758965	2645	2625	2645	2625	384
500	20241120	114200	72750925	2615	2615	2615	2615	1
501	20241120	114100	72748310	2650	2625	2650	2625	55
502	20241120	114000	72603910	2625	2625	2625	2625	1
503	20241120	113900	72601285	2630	2630	2630	2630	0
504	20241120	113800	72601285	2630	2640	2640	2615	717
505	20241120	113700	70717520	2650	2650	2650	2650	0
506	20241120	113600	70717520	2650	2650	2650	2650	0
507	20241120	113500	70717520	2650	2650	2650	2650	0
508	20241120	113400	70717520	2650	2650	2650	2650	0
509	20241120	113300	70717520	2650	2650	2650	2650	199
510	20241120	113200	70190170	2650	2660	2660	2645	565
511	20241120	113100	68692620	2670	2675	2685	2670	388
512	20241120	113000	67653565	2695	2680	2695	2630	1247
513	20241120	112900	64340890	2680	2660	2710	2660	829
514	20241120	112800	62120050	2655	2655	2680	2655	884
515	20241120	112700	59758360	2655	2655	2655	2655	5
516	20241120	112600	59745085	2645	2645	2645	2645	0
517	20241120	112500	59745085	2645	2645	2645	2645	0
518	20241120	112400	59745085	2645	2645	2645	2645	0
519	20241120	112300	59745085	2645	2645	2645	2645	0
520	20241120	112200	59745085	2645	2645	2645	2645	1
521	20241120	112100	59742440	2645	2645	2645	2645	8
522	20241120	112000	59721280	2645	2645	2645	2645	10
523	20241120	111900	59694830	2640	2635	2670	2635	69
524	20241120	111800	59511280	2635	2635	2635	2635	315
525	20241120	111700	58681255	2630	2630	2630	2630	0
526	20241120	111600	58681255	2630	2630	2670	2630	1356
527	20241120	111500	55102555	2630	2630	2630	2630	50
528	20241120	111400	54971055	2630	2630	2630	2630	0
529	20241120	111300	54971055	2630	2630	2630	2630	50
530	20241120	111200	54839555	2630	2630	2630	2630	0
531	20241120	111100	54839555	2630	2620	2650	2620	353
532	20241120	111000	53908970	2610	2630	2645	2610	946
533	20241120	110900	51427640	2630	2630	2635	2615	779
534	20241120	110800	49383755	2615	2655	2655	2615	476
535	20241120	110700	48130785	2660	2685	2685	2660	418
536	20241120	110600	47011890	2700	2685	2740	2685	1049
537	20241120	110500	44170445	2700	2680	2700	2660	966
538	20241120	110400	41592500	2680	2695	2700	2665	537
539	20241120	110300	40159070	2675	2700	2720	2675	738
540	20241120	110200	38160955	2695	2675	2750	2650	5715
541	20241120	110100	22784495	2685	2650	2685	2650	115
542	20241120	110000	22477855	2640	2640	2640	2640	0
543	20241120	105900	22477855	2640	2640	2650	2640	1180
544	20241120	105800	19350880	2630	2620	2650	2620	267
545	20241120	105700	18644395	2640	2640	2640	2640	0
546	20241120	105600	18644395	2640	2640	2640	2640	0
547	20241120	105500	18644395	2640	2630	2640	2630	60
548	20241120	105400	18486015	2620	2620	2620	2620	11
549	20241120	105300	18457195	2615	2615	2620	2615	453
550	20241120	105200	17272550	2615	2610	2615	2610	343
551	20241120	105100	16376560	2615	2605	2615	2605	200
552	20241120	105000	15854290	2610	2610	2610	2610	0
553	20241120	104900	15854290	2610	2600	2610	2600	500
554	20241120	104800	14552490	2595	2595	2595	2595	15
555	20241120	104700	14513565	2595	2595	2595	2595	12
556	20241120	104600	14482425	2590	2590	2590	2590	2
557	20241120	104500	14477245	2590	2590	2590	2590	0
558	20241120	104400	14477245	2590	2595	2595	2590	14
559	20241120	104300	14440955	2595	2595	2595	2595	0
560	20241120	104200	14440955	2595	2595	2595	2595	0
561	20241120	104100	14440955	2595	2595	2595	2595	150
562	20241120	104000	14051705	2595	2595	2595	2595	50
563	20241120	103900	13921955	2590	2590	2590	2590	0
564	20241120	103800	13921955	2590	2590	2590	2590	76
565	20241120	103700	13725115	2585	2585	2585	2585	101
566	20241120	103600	13464030	2585	2585	2585	2585	0
567	20241120	103500	13464030	2585	2585	2585	2585	0
568	20241120	103400	13464030	2585	2585	2585	2585	12
569	20241120	103300	13433010	2585	2585	2585	2585	87
570	20241120	103200	13208115	2590	2590	2590	2590	3
571	20241120	103100	13200345	2590	2590	2590	2590	0
572	20241120	103000	13200345	2590	2590	2590	2590	0
573	20241120	102900	13200345	2590	2590	2590	2590	0
574	20241120	102800	13200345	2590	2590	2590	2590	0
575	20241120	102700	13200345	2590	2590	2590	2590	0
576	20241120	102600	13200345	2590	2590	2590	2590	146
577	20241120	102500	12822205	2585	2585	2585	2585	44
578	20241120	102400	12708465	2585	2585	2585	2585	3
579	20241120	102300	12700710	2585	2585	2585	2585	0
580	20241120	102200	12700710	2585	2585	2585	2585	0
581	20241120	102100	12700710	2585	2585	2585	2585	30
582	20241120	102000	12623160	2585	2585	2585	2585	0
583	20241120	101900	12623160	2585	2585	2585	2585	0
584	20241120	101800	12623160	2585	2585	2585	2585	0
585	20241120	101700	12623160	2585	2585	2585	2585	0
586	20241120	101600	12623160	2585	2585	2585	2585	6
587	20241120	101500	12607650	2585	2585	2585	2585	0
588	20241120	101400	12607650	2585	2585	2585	2585	0
589	20241120	101300	12607650	2585	2585	2585	2585	0
590	20241120	101200	12607650	2585	2585	2585	2585	24
591	20241120	101100	12545610	2585	2585	2585	2585	85
592	20241120	101000	12325885	2585	2585	2585	2585	70
593	20241120	100900	12144935	2585	2585	2585	2585	0
594	20241120	100800	12144935	2585	2585	2585	2585	1
595	20241120	100700	12142350	2585	2585	2585	2585	20
596	20241120	100600	12090650	2575	2575	2575	2575	0
597	20241120	100500	12090650	2575	2580	2580	2575	19
598	20241120	100400	12041695	2585	2585	2585	2585	0
599	20241120	100300	12041695	2585	2585	2585	2585	25
600	20241120	100200	11977070	2585	2585	2585	2585	0
601	20241120	100100	11977070	2585	2585	2585	2585	0
602	20241120	100000	11977070	2585	2585	2585	2585	0
603	20241120	095900	11977070	2585	2585	2585	2585	0
604	20241120	095800	11977070	2585	2585	2585	2585	0
605	20241120	095700	11977070	2585	2585	2585	2585	0
606	20241120	095600	11977070	2585	2585	2585	2585	20
607	20241120	095500	11925370	2580	2580	2580	2580	0
608	20241120	095400	11925370	2580	2580	2580	2580	4
609	20241120	095300	11915050	2580	2580	2580	2580	60
610	20241120	095200	11760250	2580	2580	2580	2580	0
611	20241120	095100	11760250	2580	2580	2580	2580	100
612	20241120	095000	11502250	2575	2575	2575	2575	0
613	20241120	094900	11502250	2575	2575	2575	2575	0
614	20241120	094800	11502250	2575	2575	2575	2575	5
615	20241120	094700	11489375	2580	2580	2580	2580	0
616	20241120	094600	11489375	2580	2580	2580	2580	0
617	20241120	094500	11489375	2580	2580	2580	2580	0
618	20241120	094400	11489375	2580	2580	2580	2580	0
619	20241120	094300	11489375	2580	2580	2580	2580	0
620	20241120	094200	11489375	2580	2580	2580	2580	3
621	20241120	094100	11481635	2580	2580	2580	2580	0
622	20241120	094000	11481635	2580	2580	2580	2580	0
623	20241120	093900	11481635	2580	2580	2580	2580	0
624	20241120	093800	11481635	2580	2580	2580	2580	0
625	20241120	093700	11481635	2580	2580	2580	2580	0
626	20241120	093600	11481635	2580	2580	2580	2580	0
627	20241120	093500	11481635	2580	2580	2580	2580	0
628	20241120	093400	11481635	2580	2580	2580	2580	0
629	20241120	093300	11481635	2580	2580	2580	2580	15
630	20241120	093200	11442935	2580	2580	2580	2580	0
631	20241120	093100	11442935	2580	2580	2580	2580	0
632	20241120	093000	11442935	2580	2580	2580	2580	1
633	20241120	092900	11440355	2575	2575	2575	2575	8
634	20241120	092800	11419755	2580	2580	2580	2580	0
635	20241120	092700	11419755	2580	2580	2580	2580	0
636	20241120	092600	11419755	2580	2580	2580	2580	0
637	20241120	092500	11419755	2580	2570	2580	2570	220
638	20241120	092400	10853155	2565	2565	2565	2565	0
639	20241120	092300	10853155	2565	2565	2565	2565	0
640	20241120	092200	10853155	2565	2565	2565	2565	0
641	20241120	092100	10853155	2565	2565	2565	2565	0
642	20241120	092000	10853155	2565	2565	2565	2565	0
643	20241120	091900	10853155	2565	2565	2565	2565	0
644	20241120	091800	10853155	2565	2565	2565	2565	0
645	20241120	091700	10853155	2565	2570	2570	2565	68
646	20241120	091600	10678415	2575	2575	2575	2575	20
647	20241120	091500	10626915	2585	2585	2585	2585	25
648	20241120	091400	10562290	2585	2565	2585	2565	134
649	20241120	091300	10216700	2565	2565	2565	2565	93
650	20241120	091200	9978155	2565	2565	2565	2565	593
651	20241120	091100	8457110	2555	2550	2565	2550	70
652	20241120	091000	8278180	2545	2540	2545	2540	200
653	20241120	090900	7770130	2530	2530	2530	2530	60
654	20241120	090800	7618330	2540	2540	2540	2540	70
655	20241120	090700	7440530	2520	2520	2520	2520	0
656	20241120	090600	7440530	2520	2525	2525	2520	300
657	20241120	090500	6684030	2535	2520	2535	2520	210
658	20241120	090400	6154680	2525	2525	2525	2525	0
659	20241120	090300	6154680	2525	2525	2525	2525	1756
660	20241120	090200	1720780	2530	2530	2530	2530	0
661	20241120	090100	1720780	2530	2510	2530	2510	545
662	20241120	090000	348890	2510	2510	2510	2510	139