KissMeData/034230/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191500	1111023810	9670	9670	9670	9670	3558
3	20241120	191400	1111023810	9670	9670	9670	9670	0
4	20241120	191300	1111023810	9670	9670	9670	9670	0
5	20241120	191200	1111023810	9670	9670	9670	9670	0
6	20241120	191100	1111023810	9670	9670	9670	9670	0
7	20241120	191000	1111023810	9670	9670	9670	9670	0
8	20241120	190900	1111023810	9670	9670	9670	9670	0
9	20241120	190800	1111023810	9670	9670	9670	9670	0
10	20241120	190700	1111023810	9670	9670	9670	9670	0
11	20241120	190600	1111023810	9670	9670	9670	9670	0
12	20241120	190500	1111023810	9670	9670	9670	9670	0
13	20241120	190400	1111023810	9670	9670	9670	9670	0
14	20241120	190300	1111023810	9670	9670	9670	9670	0
15	20241120	190200	1111023810	9670	9670	9670	9670	0
16	20241120	190100	1111023810	9670	9670	9670	9670	0
17	20241120	190000	1111023810	9670	9670	9670	9670	0
18	20241120	185900	1111023810	9670	9670	9670	9670	0
19	20241120	185800	1111023810	9670	9670	9670	9670	0
20	20241120	185700	1111023810	9670	9670	9670	9670	0
21	20241120	185600	1111023810	9670	9670	9670	9670	0
22	20241120	185500	1111023810	9670	9670	9670	9670	0
23	20241120	185400	1111023810	9670	9670	9670	9670	0
24	20241120	185300	1111023810	9670	9670	9670	9670	0
25	20241120	185200	1111023810	9670	9670	9670	9670	0
26	20241120	185100	1111023810	9670	9670	9670	9670	0
27	20241120	185000	1111023810	9670	9670	9670	9670	0
28	20241120	184900	1111023810	9670	9670	9670	9670	0
29	20241120	184800	1111023810	9670	9670	9670	9670	0
30	20241120	184700	1111023810	9670	9670	9670	9670	0
31	20241120	184600	1111023810	9670	9670	9670	9670	0
32	20241120	184500	1111023810	9670	9670	9670	9670	3558
33	20241120	184400	1111023810	9670	9670	9670	9670	0
34	20241120	184300	1111023810	9670	9670	9670	9670	0
35	20241120	184200	1111023810	9670	9670	9670	9670	0
36	20241120	184100	1111023810	9670	9670	9670	9670	0
37	20241120	184000	1111023810	9670	9670	9670	9670	0
38	20241120	183900	1111023810	9670	9670	9670	9670	0
39	20241120	183800	1111023810	9670	9670	9670	9670	0
40	20241120	183700	1111023810	9670	9670	9670	9670	0
41	20241120	183600	1111023810	9670	9670	9670	9670	0
42	20241120	183500	1111023810	9670	9670	9670	9670	0
43	20241120	183400	1111023810	9670	9670	9670	9670	0
44	20241120	183300	1111023810	9670	9670	9670	9670	0
45	20241120	183200	1111023810	9670	9670	9670	9670	0
46	20241120	183100	1111023810	9670	9670	9670	9670	0
47	20241120	183000	1111023810	9670	9670	9670	9670	0
48	20241120	182900	1111023810	9670	9670	9670	9670	0
49	20241120	182800	1111023810	9670	9670	9670	9670	0
50	20241120	182700	1111023810	9670	9670	9670	9670	0
51	20241120	182600	1111023810	9670	9670	9670	9670	0
52	20241120	182500	1111023810	9670	9670	9670	9670	0
53	20241120	182400	1111023810	9670	9670	9670	9670	0
54	20241120	182300	1111023810	9670	9670	9670	9670	0
55	20241120	182200	1111023810	9670	9670	9670	9670	0
56	20241120	182100	1111023810	9670	9670	9670	9670	0
57	20241120	182000	1111023810	9670	9670	9670	9670	0
58	20241120	181900	1111023810	9670	9670	9670	9670	0
59	20241120	181800	1111023810	9670	9670	9670	9670	0
60	20241120	181700	1111023810	9670	9670	9670	9670	0
61	20241120	181600	1111023810	9670	9670	9670	9670	0
62	20241120	181500	1111023810	9670	9670	9670	9670	3558
63	20241120	181400	1111023810	9670	9670	9670	9670	0
64	20241120	181300	1111023810	9670	9670	9670	9670	0
65	20241120	181200	1111023810	9670	9670	9670	9670	0
66	20241120	181100	1111023810	9670	9670	9670	9670	0
67	20241120	181000	1111023810	9670	9670	9670	9670	0
68	20241120	180900	1111023810	9670	9670	9670	9670	0
69	20241120	180800	1111023810	9670	9670	9670	9670	0
70	20241120	180700	1111023810	9670	9670	9670	9670	0
71	20241120	180600	1111023810	9670	9670	9670	9670	0
72	20241120	180500	1111023810	9670	9670	9670	9670	0
73	20241120	180400	1111023810	9670	9670	9670	9670	0
74	20241120	180300	1111023810	9670	9670	9670	9670	0
75	20241120	180200	1111023810	9670	9670	9670	9670	0
76	20241120	180100	1111023810	9670	9670	9670	9670	0
77	20241120	180000	1111023810	9670	9670	9670	9670	0
78	20241120	175900	1111023810	9670	9670	9670	9670	0
79	20241120	175800	1111023810	9670	9670	9670	9670	0
80	20241120	175700	1111023810	9670	9670	9670	9670	0
81	20241120	175600	1111023810	9670	9670	9670	9670	0
82	20241120	175500	1111023810	9670	9670	9670	9670	0
83	20241120	175400	1111023810	9670	9670	9670	9670	0
84	20241120	175300	1111023810	9670	9670	9670	9670	0
85	20241120	175200	1111023810	9670	9670	9670	9670	0
86	20241120	175100	1111023810	9670	9670	9670	9670	0
87	20241120	175000	1111023810	9670	9670	9670	9670	0
88	20241120	174900	1111023810	9670	9670	9670	9670	0
89	20241120	174800	1111023810	9670	9670	9670	9670	0
90	20241120	174700	1111023810	9670	9670	9670	9670	0
91	20241120	174600	1111023810	9670	9670	9670	9670	0
92	20241120	174500	1111023810	9670	9670	9670	9670	3558
93	20241120	174400	1111023810	9670	9670	9670	9670	0
94	20241120	174300	1111023810	9670	9670	9670	9670	0
95	20241120	174200	1111023810	9670	9670	9670	9670	0
96	20241120	174100	1111023810	9670	9670	9670	9670	0
97	20241120	174000	1111023810	9670	9670	9670	9670	0
98	20241120	173900	1111023810	9670	9670	9670	9670	0
99	20241120	173800	1111023810	9670	9670	9670	9670	0
100	20241120	173700	1111023810	9670	9670	9670	9670	0
101	20241120	173600	1111023810	9670	9670	9670	9670	0
102	20241120	173500	1111023810	9670	9670	9670	9670	0
103	20241120	173400	1111023810	9670	9670	9670	9670	0
104	20241120	173300	1111023810	9670	9670	9670	9670	0
105	20241120	173200	1111023810	9670	9670	9670	9670	0
106	20241120	173100	1111023810	9670	9670	9670	9670	0
107	20241120	173000	1111023810	9670	9670	9670	9670	0
108	20241120	172900	1111023810	9670	9670	9670	9670	0
109	20241120	172800	1111023810	9670	9670	9670	9670	0
110	20241120	172700	1111023810	9670	9670	9670	9670	0
111	20241120	172600	1111023810	9670	9670	9670	9670	0
112	20241120	172500	1111023810	9670	9670	9670	9670	0
113	20241120	172400	1111023810	9670	9670	9670	9670	0
114	20241120	172300	1111023810	9670	9670	9670	9670	0
115	20241120	172200	1111023810	9670	9670	9670	9670	0
116	20241120	172100	1111023810	9670	9670	9670	9670	0
117	20241120	172000	1111023810	9670	9670	9670	9670	0
118	20241120	171900	1111023810	9670	9670	9670	9670	0
119	20241120	171800	1111023810	9670	9670	9670	9670	0
120	20241120	171700	1111023810	9670	9670	9670	9670	0
121	20241120	171600	1111023810	9670	9670	9670	9670	0
122	20241120	171500	1111023810	9670	9670	9670	9670	3558
123	20241120	171400	1111023810	9670	9670	9670	9670	0
124	20241120	171300	1111023810	9670	9670	9670	9670	0
125	20241120	171200	1111023810	9670	9670	9670	9670	0
126	20241120	171100	1111023810	9670	9670	9670	9670	0
127	20241120	171000	1111023810	9670	9670	9670	9670	0
128	20241120	170900	1111023810	9670	9670	9670	9670	0
129	20241120	170800	1111023810	9670	9670	9670	9670	0
130	20241120	170700	1111023810	9670	9670	9670	9670	0
131	20241120	170600	1111023810	9670	9670	9670	9670	0
132	20241120	170500	1111023810	9670	9670	9670	9670	0
133	20241120	170400	1111023810	9670	9670	9670	9670	0
134	20241120	170300	1111023810	9670	9670	9670	9670	0
135	20241120	170200	1111023810	9670	9670	9670	9670	0
136	20241120	170100	1111023810	9670	9670	9670	9670	0
137	20241120	170000	1111023810	9670	9670	9670	9670	0
138	20241120	165900	1111023810	9670	9670	9670	9670	0
139	20241120	165800	1111023810	9670	9670	9670	9670	0
140	20241120	165700	1111023810	9670	9670	9670	9670	0
141	20241120	165600	1111023810	9670	9670	9670	9670	0
142	20241120	165500	1111023810	9670	9670	9670	9670	0
143	20241120	165400	1111023810	9670	9670	9670	9670	0
144	20241120	165300	1111023810	9670	9670	9670	9670	0
145	20241120	165200	1111023810	9670	9670	9670	9670	0
146	20241120	165100	1111023810	9670	9670	9670	9670	0
147	20241120	165000	1111023810	9670	9670	9670	9670	0
148	20241120	164900	1111023810	9670	9670	9670	9670	0
149	20241120	164800	1111023810	9670	9670	9670	9670	0
150	20241120	164700	1111023810	9670	9670	9670	9670	0
151	20241120	164600	1111023810	9670	9670	9670	9670	0
152	20241120	164500	1111023810	9670	9670	9670	9670	3558
153	20241120	164400	1111023810	9670	9670	9670	9670	0
154	20241120	164300	1111023810	9670	9670	9670	9670	0
155	20241120	164200	1111023810	9670	9670	9670	9670	0
156	20241120	164100	1111023810	9670	9670	9670	9670	0
157	20241120	164000	1111023810	9670	9670	9670	9670	0
158	20241120	163900	1111023810	9670	9670	9670	9670	0
159	20241120	163800	1111023810	9670	9670	9670	9670	0
160	20241120	163700	1111023810	9670	9670	9670	9670	0
161	20241120	163600	1111023810	9670	9670	9670	9670	0
162	20241120	163500	1111023810	9670	9670	9670	9670	0
163	20241120	163400	1111023810	9670	9670	9670	9670	0
164	20241120	163300	1111023810	9670	9670	9670	9670	0
165	20241120	163200	1111023810	9670	9670	9670	9670	0
166	20241120	163100	1111023810	9670	9670	9670	9670	0
167	20241120	163000	1111023810	9670	9670	9670	9670	0
168	20241120	162900	1111023810	9670	9670	9670	9670	0
169	20241120	162800	1111023810	9670	9670	9670	9670	0
170	20241120	162700	1111023810	9670	9670	9670	9670	0
171	20241120	162600	1111023810	9670	9670	9670	9670	0
172	20241120	162500	1111023810	9670	9670	9670	9670	0
173	20241120	162400	1111023810	9670	9670	9670	9670	0
174	20241120	162300	1111023810	9670	9670	9670	9670	0
175	20241120	162200	1111023810	9670	9670	9670	9670	0
176	20241120	162100	1111023810	9670	9670	9670	9670	0
177	20241120	162000	1111023810	9670	9670	9670	9670	0
178	20241120	161900	1111023810	9670	9670	9670	9670	0
179	20241120	161800	1111023810	9670	9670	9670	9670	0
180	20241120	161700	1111023810	9670	9670	9670	9670	0
181	20241120	161600	1111023810	9670	9670	9670	9670	0
182	20241120	161500	1111023810	9670	9670	9670	9670	3558
183	20241120	161400	1111023810	9670	9670	9670	9670	0
184	20241120	161300	1111023810	9670	9670	9670	9670	0
185	20241120	161200	1111023810	9670	9670	9670	9670	0
186	20241120	161100	1111023810	9670	9670	9670	9670	0
187	20241120	161000	1111023810	9670	9670	9670	9670	0
188	20241120	160900	1111023810	9670	9670	9670	9670	0
189	20241120	160800	1111023810	9670	9670	9670	9670	0
190	20241120	160700	1111023810	9670	9670	9670	9670	0
191	20241120	160600	1111023810	9670	9670	9670	9670	0
192	20241120	160500	1111023810	9670	9670	9670	9670	0
193	20241120	160400	1111023810	9670	9670	9670	9670	0
194	20241120	160300	1111023810	9670	9670	9670	9670	0
195	20241120	160200	1111023810	9670	9670	9670	9670	0
196	20241120	160100	1111023810	9670	9670	9670	9670	0
197	20241120	160000	1111023810	9670	9670	9670	9670	0
198	20241120	155900	1111023810	9670	9670	9670	9670	0
199	20241120	155800	1111023810	9670	9670	9670	9670	0
200	20241120	155700	1111023810	9670	9670	9670	9670	0
201	20241120	155600	1111023810	9670	9670	9670	9670	0
202	20241120	155500	1111023810	9670	9670	9670	9670	0
203	20241120	155400	1111023810	9670	9670	9670	9670	0
204	20241120	155300	1111023810	9670	9670	9670	9670	0
205	20241120	155200	1111023810	9670	9670	9670	9670	0
206	20241120	155100	1111023810	9670	9670	9670	9670	0
207	20241120	155000	1111023810	9670	9670	9670	9670	0
208	20241120	154900	1111023810	9670	9670	9670	9670	0
209	20241120	154800	1111023810	9670	9670	9670	9670	0
210	20241120	154700	1111023810	9670	9670	9670	9670	0
211	20241120	154600	1111023810	9670	9670	9670	9670	0
212	20241120	154500	1111023810	9670	9670	9670	9670	3558
213	20241120	154400	1111023810	9670	9670	9670	9670	0
214	20241120	154300	1111023810	9670	9670	9670	9670	0
215	20241120	154200	1111023810	9670	9670	9670	9670	0
216	20241120	154100	1111023810	9670	9670	9670	9670	0
217	20241120	154000	1111023810	9670	9670	9670	9670	0
218	20241120	153900	1111023810	9670	9670	9670	9670	0
219	20241120	153800	1111023810	9670	9670	9670	9670	0
220	20241120	153700	1111023810	9670	9670	9670	9670	0
221	20241120	153600	1111023810	9670	9670	9670	9670	0
222	20241120	153500	1111023810	9670	9670	9670	9670	0
223	20241120	153400	1111023810	9670	9670	9670	9670	0
224	20241120	153300	1111023810	9670	9670	9670	9670	0
225	20241120	153200	1111023810	9670	9670	9670	9670	0
226	20241120	153100	1111023810	9670	9670	9670	9670	0
227	20241120	153000	1111023810	9670	9670	9670	9670	3558
228	20241120	152900	1076617950	9670	9670	9670	9670	0
229	20241120	152800	1076617950	9670	9670	9670	9670	0
230	20241120	152700	1076617950	9670	9670	9670	9670	0
231	20241120	152600	1076617950	9670	9670	9670	9670	0
232	20241120	152500	1076617950	9670	9670	9670	9670	0
233	20241120	152400	1076617950	9670	9670	9670	9670	0
234	20241120	152300	1076617950	9670	9670	9670	9670	0
235	20241120	152200	1076617950	9670	9670	9670	9670	0
236	20241120	152100	1076617950	9670	9670	9670	9670	0
237	20241120	152000	1076617950	9670	9670	9670	9670	0
238	20241120	151900	1076617950	9670	9670	9670	9660	633
239	20241120	151800	1070498060	9670	9660	9670	9660	151
240	20241120	151700	1069038390	9660	9660	9660	9660	943
241	20241120	151600	1059929010	9650	9650	9660	9650	227
242	20241120	151500	1057736460	9660	9650	9660	9650	316
243	20241120	151400	1054685230	9650	9650	9660	9650	52
244	20241120	151300	1054183180	9650	9650	9660	9650	80
245	20241120	151200	1053410760	9650	9650	9660	9650	192
246	20241120	151100	1051556480	9650	9650	9670	9650	207
247	20241120	151000	1049557040	9650	9650	9660	9650	155
248	20241120	150900	1048060040	9650	9660	9660	9650	39
249	20241120	150800	1047683490	9650	9660	9660	9650	41
250	20241120	150700	1047287720	9660	9660	9660	9650	805
251	20241120	150600	1039511560	9660	9670	9680	9660	163
252	20241120	150500	1037935540	9660	9670	9680	9660	639
253	20241120	150400	1031761190	9670	9670	9690	9670	805
254	20241120	150300	1023971390	9670	9670	9670	9660	301
255	20241120	150200	1021061010	9670	9660	9670	9660	727
256	20241120	150100	1014032190	9660	9650	9680	9650	511
257	20241120	150000	1009097100	9650	9650	9680	9650	167
258	20241120	145900	1007481590	9650	9650	9660	9650	30
259	20241120	145800	1007191990	9660	9650	9670	9650	49
260	20241120	145700	1006718770	9660	9660	9670	9650	36
261	20241120	145600	1006371140	9660	9660	9660	9660	654
262	20241120	145500	1000053500	9650	9660	9660	9650	227
263	20241120	145400	997862000	9660	9660	9670	9650	53
264	20241120	145300	997350100	9660	9660	9660	9650	39
265	20241120	145200	996973550	9660	9660	9660	9660	1521
266	20241120	145100	982280690	9660	9670	9670	9660	32
267	20241120	145000	981971440	9670	9660	9670	9660	292
268	20241120	144900	979148080	9660	9660	9660	9660	543
269	20241120	144800	973902700	9660	9670	9670	9660	107
270	20241120	144700	972868250	9670	9670	9670	9670	46
271	20241120	144600	972423430	9670	9670	9680	9660	1590
272	20241120	144500	957038800	9670	9670	9670	9670	40
273	20241120	144400	956652000	9670	9670	9670	9670	46
274	20241120	144300	956207180	9670	9670	9680	9660	415
275	20241120	144200	952193610	9680	9670	9680	9670	60
276	20241120	144100	951613200	9670	9670	9670	9670	240
277	20241120	144000	949292400	9670	9670	9670	9670	39
278	20241120	143900	948915270	9670	9680	9680	9670	167
279	20241120	143800	947298810	9680	9680	9680	9680	69
280	20241120	143700	946630890	9670	9670	9680	9670	441
281	20241120	143600	942362300	9680	9670	9680	9670	49
282	20241120	143500	941888370	9670	9670	9670	9670	40
283	20241120	143400	941501570	9680	9670	9680	9670	70
284	20241120	143300	940824650	9680	9670	9680	9670	72
285	20241120	143200	940128090	9670	9670	9670	9670	31
286	20241120	143100	939828320	9670	9670	9670	9670	42
287	20241120	143000	939422180	9670	9660	9680	9660	532
288	20241120	142900	934274130	9660	9660	9660	9660	34
289	20241120	142800	933945690	9660	9660	9670	9660	42
290	20241120	142700	933539960	9660	9660	9670	9660	314
291	20241120	142600	930506450	9660	9660	9660	9660	39
292	20241120	142500	930129710	9660	9650	9670	9650	81
293	20241120	142400	929346860	9660	9660	9670	9660	758
294	20241120	142300	922024570	9660	9660	9660	9660	18
295	20241120	142200	921850690	9660	9660	9660	9660	21
296	20241120	142100	921647830	9660	9660	9670	9660	88
297	20241120	142000	920797070	9660	9670	9670	9660	115
298	20241120	141900	919685160	9670	9670	9680	9670	314
299	20241120	141800	916645780	9680	9670	9680	9670	16
300	20241120	141700	916491050	9670	9680	9680	9670	45
301	20241120	141600	916055780	9680	9680	9680	9680	20
302	20241120	141500	915862180	9680	9670	9680	9660	452
303	20241120	141400	911487560	9660	9660	9660	9660	14
304	20241120	141300	911352320	9660	9670	9670	9660	662
305	20241120	141200	904956320	9680	9670	9680	9660	2002
306	20241120	141100	885613630	9680	9680	9680	9680	4
307	20241120	141000	885574910	9670	9670	9670	9670	0
308	20241120	140900	885574910	9670	9670	9670	9670	0
309	20241120	140800	885574910	9670	9680	9680	9670	100
310	20241120	140700	884606930	9690	9680	9690	9670	3003
311	20241120	140600	855565280	9680	9680	9680	9680	300
312	20241120	140500	852661280	9680	9690	9690	9680	19
313	20241120	140400	852477350	9680	9680	9680	9680	0
314	20241120	140300	852477350	9680	9680	9680	9680	0
315	20241120	140200	852477350	9680	9680	9680	9680	62
316	20241120	140100	851877190	9690	9690	9690	9690	30
317	20241120	140000	851586490	9690	9680	9690	9680	5
318	20241120	135900	851538080	9680	9680	9680	9680	1
319	20241120	135800	851528400	9680	9680	9680	9680	1284
320	20241120	135700	839099280	9680	9680	9680	9680	0
321	20241120	135600	839099280	9680	9680	9680	9680	751
322	20241120	135500	831829600	9680	9690	9690	9680	102
323	20241120	135400	830841240	9690	9690	9690	9690	59
324	20241120	135300	830269530	9690	9690	9690	9690	11
325	20241120	135200	830162940	9690	9690	9690	9680	382
326	20241120	135100	826461380	9680	9680	9680	9680	0
327	20241120	135000	826461380	9680	9680	9680	9680	0
328	20241120	134900	826461380	9680	9680	9680	9680	2
329	20241120	134800	826442020	9690	9690	9690	9690	104
330	20241120	134700	825434260	9690	9690	9690	9690	2
331	20241120	134600	825414880	9680	9680	9680	9680	1119
332	20241120	134500	814582960	9680	9690	9690	9680	117
333	20241120	134400	813449240	9690	9690	9690	9690	30
334	20241120	134300	813158540	9690	9690	9690	9690	53
335	20241120	134200	812644970	9690	9690	9690	9690	100
336	20241120	134100	811675970	9700	9690	9700	9690	2
337	20241120	134000	811656580	9680	9680	9680	9680	0
338	20241120	133900	811656580	9680	9680	9680	9680	2
339	20241120	133800	811637220	9690	9690	9690	9690	17
340	20241120	133700	811472490	9690	9690	9690	9690	0
341	20241120	133600	811472490	9690	9680	9690	9680	35
342	20241120	133500	811133360	9690	9690	9690	9680	42
343	20241120	133400	810726390	9700	9700	9700	9700	0
344	20241120	133300	810726390	9700	9690	9700	9680	6
345	20241120	133200	810668250	9690	9700	9700	9690	2
346	20241120	133100	810648860	9690	9690	9690	9690	151
347	20241120	133000	809185670	9700	9700	9700	9690	13
348	20241120	132900	809059580	9690	9690	9690	9690	2
349	20241120	132800	809040200	9690	9690	9690	9680	459
350	20241120	132700	804592690	9690	9690	9690	9690	1
351	20241120	132600	804583000	9680	9690	9690	9680	62
352	20241120	132500	803982240	9690	9690	9690	9690	1
353	20241120	132400	803972550	9680	9680	9680	9680	10
354	20241120	132300	803875750	9680	9680	9680	9680	1
355	20241120	132200	803866070	9690	9690	9690	9690	84
356	20241120	132100	803052110	9690	9690	9690	9690	82
357	20241120	132000	802257530	9690	9690	9690	9690	175
358	20241120	131900	800561780	9690	9690	9690	9680	1398
359	20241120	131800	787015180	9690	9700	9700	9690	220
360	20241120	131700	784882880	9690	9690	9690	9690	0
361	20241120	131600	784882880	9690	9690	9690	9690	2
362	20241120	131500	784863500	9690	9700	9700	9690	2
363	20241120	131400	784844110	9690	9690	9700	9690	331
364	20241120	131300	781636710	9690	9690	9690	9690	2
365	20241120	131200	781617330	9700	9700	9700	9700	0
366	20241120	131100	781617330	9700	9700	9700	9700	1000
367	20241120	131000	771917330	9700	9690	9700	9680	861
368	20241120	130900	763580820	9700	9700	9700	9700	45
369	20241120	130800	763144320	9690	9700	9700	9690	80
370	20241120	130700	762369070	9700	9690	9700	9690	10
371	20241120	130600	762272120	9690	9690	9690	9690	2
372	20241120	130500	762252740	9690	9690	9690	9690	73
373	20241120	130400	761545370	9690	9690	9690	9690	0
374	20241120	130300	761545370	9690	9690	9690	9690	2
375	20241120	130200	761525990	9700	9700	9700	9700	3
376	20241120	130100	761496890	9690	9680	9690	9680	743
377	20241120	130000	754304640	9680	9690	9690	9680	93
378	20241120	125900	753403480	9690	9690	9690	9690	0
379	20241120	125800	753403480	9690	9690	9690	9690	0
380	20241120	125700	753403480	9690	9690	9690	9690	0
381	20241120	125600	753403480	9690	9690	9690	9690	1
382	20241120	125500	753393790	9700	9700	9700	9700	0
383	20241120	125400	753393790	9700	9690	9700	9690	11
384	20241120	125300	753287190	9690	9690	9690	9690	43
385	20241120	125200	752870520	9690	9690	9690	9690	51
386	20241120	125100	752376330	9690	9690	9690	9690	11
387	20241120	125000	752269740	9700	9700	9700	9700	0
388	20241120	124900	752269740	9700	9690	9700	9680	31
389	20241120	124800	751969630	9690	9690	9690	9680	123
390	20241120	124700	750778750	9690	9690	9690	9690	0
391	20241120	124600	750778750	9690	9690	9690	9690	2047
392	20241120	124500	730943320	9690	9700	9700	9690	181
393	20241120	124400	729187630	9710	9700	9710	9700	10
394	20241120	124300	729090540	9710	9710	9710	9710	1
395	20241120	124200	729080830	9700	9700	9700	9700	1168
396	20241120	124100	717751230	9700	9710	9710	9700	45
397	20241120	124000	717314720	9700	9700	9700	9700	188
398	20241120	123900	715491120	9710	9710	9710	9710	10
399	20241120	123800	715394020	9710	9710	9710	9710	8
400	20241120	123700	715316340	9700	9700	9700	9700	2
401	20241120	123600	715296940	9700	9700	9700	9700	200
402	20241120	123500	713356940	9700	9700	9700	9700	0
403	20241120	123400	713356940	9700	9700	9700	9700	2
404	20241120	123300	713337540	9710	9700	9710	9700	439
405	20241120	123200	709078850	9700	9700	9700	9700	11
406	20241120	123100	708972150	9700	9700	9700	9700	1
407	20241120	123000	708962450	9700	9700	9700	9700	393
408	20241120	122900	705150350	9700	9700	9700	9700	13
409	20241120	122800	705024250	9700	9700	9710	9700	147
410	20241120	122700	703597910	9700	9700	9700	9700	1
411	20241120	122600	703588210	9700	9710	9710	9700	601
412	20241120	122500	697758500	9710	9710	9710	9710	64
413	20241120	122400	697137060	9720	9710	9720	9710	3
414	20241120	122300	697107920	9720	9710	9720	9700	146
415	20241120	122200	695690290	9710	9710	9710	9710	15
416	20241120	122100	695544640	9710	9710	9710	9710	70
417	20241120	122000	694864940	9710	9720	9720	9710	37
418	20241120	121900	694505370	9720	9710	9720	9710	400
419	20241120	121800	690621210	9710	9710	9710	9700	482
420	20241120	121700	685941090	9710	9700	9710	9700	48
421	20241120	121600	685475030	9700	9700	9710	9700	102
422	20241120	121500	684484630	9710	9710	9710	9710	160
423	20241120	121400	682931030	9710	9710	9710	9700	650
424	20241120	121300	676619550	9710	9700	9710	9700	13
425	20241120	121200	676493330	9710	9700	9710	9700	10
426	20241120	121100	676396310	9710	9700	9710	9700	3
427	20241120	121000	676367200	9710	9710	9710	9710	81
428	20241120	120900	675580690	9700	9700	9710	9700	169
429	20241120	120800	673941380	9690	9690	9690	9690	0
430	20241120	120700	673941380	9690	9690	9690	9690	1
431	20241120	120600	673931690	9700	9700	9700	9700	0
432	20241120	120500	673931690	9700	9700	9700	9700	403
433	20241120	120400	670022590	9700	9690	9700	9690	14
434	20241120	120300	669886820	9700	9700	9700	9700	545
435	20241120	120200	664600320	9690	9700	9700	9690	86
436	20241120	120100	663766340	9700	9690	9700	9690	136
437	20241120	120000	662447170	9700	9700	9700	9700	113
438	20241120	115900	661351070	9710	9700	9710	9700	131
439	20241120	115800	660080260	9700	9690	9710	9690	103
440	20241120	115700	659081170	9700	9700	9700	9700	85
441	20241120	115600	658256670	9700	9700	9700	9700	155
442	20241120	115500	656753170	9700	9690	9700	9690	11
443	20241120	115400	656646480	9700	9690	9700	9690	82
444	20241120	115300	655851390	9700	9700	9700	9700	62
445	20241120	115200	655249990	9700	9700	9700	9700	55
446	20241120	115100	654716490	9700	9700	9710	9690	61
447	20241120	115000	654124810	9700	9700	9700	9700	8
448	20241120	114900	654047210	9700	9700	9700	9690	185
449	20241120	114800	652252720	9700	9690	9700	9690	3
450	20241120	114700	652223640	9700	9700	9710	9700	46
451	20241120	114600	651777430	9700	9700	9700	9700	11
452	20241120	114500	651670730	9700	9700	9700	9700	106
453	20241120	114400	650642530	9700	9700	9700	9700	65
454	20241120	114300	650012030	9700	9700	9700	9700	457
455	20241120	114200	645579130	9710	9710	9710	9710	0
456	20241120	114100	645579130	9710	9710	9710	9700	364
457	20241120	114000	642044710	9700	9710	9710	9700	310
458	20241120	113900	639037610	9710	9710	9710	9710	335
459	20241120	113800	635784760	9700	9700	9710	9690	3386
460	20241120	113700	602939580	9700	9700	9700	9690	205
461	20241120	113600	600952080	9690	9690	9690	9690	203
462	20241120	113500	598985010	9690	9690	9690	9680	2223
463	20241120	113400	577444160	9690	9680	9690	9680	209
464	20241120	113300	575420950	9680	9680	9680	9680	17
465	20241120	113200	575256390	9680	9680	9680	9680	2
466	20241120	113100	575237030	9680	9690	9690	9680	11
467	20241120	113000	575130460	9680	9680	9680	9680	12
468	20241120	112900	575014300	9680	9680	9680	9680	1569
469	20241120	112800	559826380	9680	9690	9690	9680	3
470	20241120	112700	559797330	9690	9690	9690	9690	0
471	20241120	112600	559797330	9690	9690	9690	9690	1315
472	20241120	112500	547054980	9690	9680	9690	9680	229
473	20241120	112400	544838160	9680	9670	9680	9670	54
474	20241120	112300	544315460	9680	9680	9680	9680	335
475	20241120	112200	541072660	9680	9680	9680	9680	22
476	20241120	112100	540859700	9680	9680	9680	9680	78
477	20241120	112000	540104660	9680	9680	9680	9680	70
478	20241120	111900	539427060	9680	9680	9680	9680	4
479	20241120	111800	539388340	9680	9670	9680	9670	22
480	20241120	111700	539175400	9670	9670	9670	9670	0
481	20241120	111600	539175400	9670	9680	9690	9670	132
482	20241120	111500	537896360	9690	9690	9690	9690	0
483	20241120	111400	537896360	9690	9680	9690	9680	33
484	20241120	111300	537576900	9680	9680	9680	9680	2
485	20241120	111200	537557540	9680	9680	9680	9680	558
486	20241120	111100	532156100	9670	9680	9680	9670	54
487	20241120	111000	531633870	9680	9680	9680	9680	749
488	20241120	110900	524383550	9680	9680	9680	9680	401
489	20241120	110800	520501870	9680	9680	9680	9680	103
490	20241120	110700	519504830	9680	9690	9690	9680	473
491	20241120	110600	514922470	9690	9690	9690	9690	0
492	20241120	110500	514922470	9690	9690	9690	9690	1118
493	20241120	110400	504089050	9690	9690	9690	9690	1
494	20241120	110300	504079360	9700	9700	9700	9700	0
495	20241120	110200	504079360	9700	9700	9700	9700	0
496	20241120	110100	504079360	9700	9700	9700	9670	162
497	20241120	110000	502511590	9700	9670	9700	9670	7201
498	20241120	105900	432765600	9670	9670	9670	9670	42
499	20241120	105800	432359460	9670	9670	9670	9670	7
500	20241120	105700	432291770	9670	9670	9670	9670	293
501	20241120	105600	429458460	9670	9670	9670	9670	410
502	20241120	105500	425493760	9660	9660	9660	9660	5
503	20241120	105400	425445460	9670	9670	9670	9670	222
504	20241120	105300	423298720	9670	9670	9670	9670	10
505	20241120	105200	423202020	9660	9670	9670	9660	118
506	20241120	105100	422060980	9670	9670	9670	9670	4
507	20241120	105000	422022300	9680	9680	9680	9680	0
508	20241120	104900	422022300	9680	9670	9680	9670	10
509	20241120	104800	421925520	9660	9670	9680	9660	5752
510	20241120	104700	366268560	9660	9660	9660	9660	20
511	20241120	104600	366075360	9660	9660	9660	9660	3
512	20241120	104500	366046380	9670	9660	9670	9660	26
513	20241120	104400	365795210	9670	9670	9670	9670	0
514	20241120	104300	365795210	9670	9660	9670	9660	11
515	20241120	104200	365688850	9660	9660	9660	9660	12
516	20241120	104100	365572930	9660	9660	9660	9660	1
517	20241120	104000	365563270	9660	9660	9660	9660	232
518	20241120	103900	363322150	9650	9660	9660	9650	33
519	20241120	103800	363003390	9660	9660	9660	9660	220
520	20241120	103700	360878190	9660	9670	9670	9660	436
521	20241120	103600	356666420	9660	9650	9660	9640	1009
522	20241120	103500	346920060	9650	9650	9650	9650	0
523	20241120	103400	346920060	9650	9640	9650	9640	538
524	20241120	103300	341731330	9640	9640	9640	9640	0
525	20241120	103200	341731330	9640	9650	9650	9640	3
526	20241120	103100	341702400	9640	9640	9640	9640	1
527	20241120	103000	341692760	9640	9640	9640	9640	14
528	20241120	102900	341557800	9640	9640	9640	9640	471
529	20241120	102800	337017360	9650	9650	9650	9650	0
530	20241120	102700	337017360	9650	9640	9650	9640	72
531	20241120	102600	336322990	9650	9640	9650	9640	6
532	20241120	102500	336265110	9640	9640	9640	9640	1456
533	20241120	102400	322229270	9640	9640	9640	9640	491
534	20241120	102300	317496030	9640	9640	9640	9640	2
535	20241120	102200	317476750	9640	9640	9640	9640	0
536	20241120	102100	317476750	9640	9640	9640	9640	0
537	20241120	102000	317476750	9640	9640	9640	9640	0
538	20241120	101900	317476750	9640	9640	9650	9640	115
539	20241120	101800	316367320	9640	9640	9640	9640	27
540	20241120	101700	316107040	9640	9640	9640	9640	0
541	20241120	101600	316107040	9640	9640	9640	9640	2
542	20241120	101500	316087760	9650	9640	9650	9640	483
543	20241120	101400	311430640	9650	9650	9650	9650	100
544	20241120	101300	310465640	9650	9650	9650	9640	282
545	20241120	101200	307744360	9650	9660	9660	9650	997
546	20241120	101100	298120200	9650	9670	9670	9650	1659
547	20241120	101000	282107180	9670	9660	9670	9660	254
548	20241120	100900	279653520	9670	9660	9670	9660	201
549	20241120	100800	277710850	9650	9660	9660	9650	2575
550	20241120	100700	252838430	9650	9650	9660	9650	151
551	20241120	100600	251381270	9660	9650	9660	9640	337
552	20241120	100500	248128840	9650	9630	9660	9630	2596
553	20241120	100400	223087680	9630	9630	9630	9630	1216
554	20241120	100300	211377600	9630	9630	9630	9620	16
555	20241120	100200	211223530	9610	9610	9610	9610	286
556	20241120	100100	208475070	9610	9620	9620	9610	24
557	20241120	100000	208244340	9630	9620	9630	9620	15
558	20241120	095900	208099910	9630	9630	9630	9630	53
559	20241120	095800	207589520	9630	9620	9630	9620	639
560	20241120	095700	201436950	9610	9620	9620	9610	17
561	20241120	095600	201273560	9630	9630	9630	9630	14
562	20241120	095500	201138740	9620	9620	9620	9620	470
563	20241120	095400	196617340	9610	9600	9610	9600	2
564	20241120	095300	196598130	9620	9620	9620	9620	14
565	20241120	095200	196463450	9600	9600	9600	9600	413
566	20241120	095100	192498650	9600	9600	9600	9600	170
567	20241120	095000	190866650	9620	9610	9620	9590	1665
568	20241120	094900	174895530	9620	9600	9620	9600	3
569	20241120	094800	174866690	9620	9620	9620	9620	0
570	20241120	094700	174866690	9620	9610	9620	9600	9
571	20241120	094600	174780150	9630	9610	9630	9610	16
572	20241120	094500	174626140	9600	9610	9610	9600	492
573	20241120	094400	169898030	9610	9610	9610	9610	1
574	20241120	094300	169888420	9610	9600	9610	9590	1997
575	20241120	094200	150719870	9600	9600	9600	9600	7
576	20241120	094100	150652670	9600	9600	9600	9600	6
577	20241120	094000	150595070	9590	9590	9590	9590	33
578	20241120	093900	150278600	9590	9580	9590	9580	40
579	20241120	093800	149895200	9580	9590	9590	9580	106
580	20241120	093700	148879710	9590	9600	9600	9590	214
581	20241120	093600	146827440	9600	9600	9600	9600	1
582	20241120	093500	146817840	9600	9600	9600	9600	8
583	20241120	093400	146741040	9600	9590	9600	9590	47
584	20241120	093300	146290290	9600	9600	9600	9590	8
585	20241120	093200	146213530	9600	9590	9600	9590	149
586	20241120	093100	144784610	9600	9600	9600	9600	1
587	20241120	093000	144775010	9590	9600	9600	9590	132
588	20241120	092900	143507820	9600	9600	9600	9600	14
589	20241120	092800	143373420	9600	9600	9600	9600	0
590	20241120	092700	143373420	9600	9600	9600	9600	300
591	20241120	092600	140493420	9600	9600	9610	9600	176
592	20241120	092500	138803810	9610	9610	9610	9610	40
593	20241120	092400	138419410	9610	9600	9610	9600	312
594	20241120	092300	135421610	9600	9610	9610	9600	3
595	20241120	092200	135392790	9610	9610	9610	9610	100
596	20241120	092100	134431790	9600	9610	9610	9600	4
597	20241120	092000	134393360	9610	9590	9610	9570	289
598	20241120	091900	131625950	9610	9610	9610	9610	4
599	20241120	091800	131587510	9610	9620	9620	9610	1503
600	20241120	091700	117134200	9630	9620	9630	9610	1028
601	20241120	091600	107235590	9620	9610	9620	9610	760
602	20241120	091500	99924440	9610	9600	9620	9600	1327
603	20241120	091400	87167000	9600	9590	9600	9560	111
604	20241120	091300	86105390	9580	9560	9580	9550	742
605	20241120	091200	79009210	9570	9570	9570	9570	342
606	20241120	091100	75736270	9570	9580	9580	9570	266
607	20241120	091000	73189650	9580	9590	9620	9580	771
608	20241120	090900	65801930	9600	9600	9600	9600	0
609	20241120	090800	65801930	9600	9610	9620	9600	420
610	20241120	090700	61765730	9620	9600	9620	9590	59
611	20241120	090600	61198790	9600	9610	9610	9600	372
612	20241120	090500	57627550	9620	9620	9620	9620	302
613	20241120	090400	54722310	9600	9610	9620	9600	3
614	20241120	090300	54693480	9620	9590	9620	9590	3503
615	20241120	090200	21099460	9580	9610	9610	9580	77
616	20241120	090100	20361690	9590	9620	9620	9590	265
617	20241120	090000	17814930	9620	9620	9620	9600	1853