KissMeData/046210/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192700	236593690	2860	2860	2860	2860	1835
3	20241120	192600	236593690	2860	2860	2860	2860	0
4	20241120	192500	236593690	2860	2860	2860	2860	0
5	20241120	192400	236593690	2860	2860	2860	2860	0
6	20241120	192300	236593690	2860	2860	2860	2860	0
7	20241120	192200	236593690	2860	2860	2860	2860	0
8	20241120	192100	236593690	2860	2860	2860	2860	0
9	20241120	192000	236593690	2860	2860	2860	2860	0
10	20241120	191900	236593690	2860	2860	2860	2860	0
11	20241120	191800	236593690	2860	2860	2860	2860	0
12	20241120	191700	236593690	2860	2860	2860	2860	0
13	20241120	191600	236593690	2860	2860	2860	2860	0
14	20241120	191500	236593690	2860	2860	2860	2860	0
15	20241120	191400	236593690	2860	2860	2860	2860	0
16	20241120	191300	236593690	2860	2860	2860	2860	0
17	20241120	191200	236593690	2860	2860	2860	2860	0
18	20241120	191100	236593690	2860	2860	2860	2860	0
19	20241120	191000	236593690	2860	2860	2860	2860	0
20	20241120	190900	236593690	2860	2860	2860	2860	0
21	20241120	190800	236593690	2860	2860	2860	2860	0
22	20241120	190700	236593690	2860	2860	2860	2860	0
23	20241120	190600	236593690	2860	2860	2860	2860	0
24	20241120	190500	236593690	2860	2860	2860	2860	0
25	20241120	190400	236593690	2860	2860	2860	2860	0
26	20241120	190300	236593690	2860	2860	2860	2860	0
27	20241120	190200	236593690	2860	2860	2860	2860	0
28	20241120	190100	236593690	2860	2860	2860	2860	0
29	20241120	190000	236593690	2860	2860	2860	2860	0
30	20241120	185900	236593690	2860	2860	2860	2860	0
31	20241120	185800	236593690	2860	2860	2860	2860	0
32	20241120	185700	236593690	2860	2860	2860	2860	1835
33	20241120	185600	236593690	2860	2860	2860	2860	0
34	20241120	185500	236593690	2860	2860	2860	2860	0
35	20241120	185400	236593690	2860	2860	2860	2860	0
36	20241120	185300	236593690	2860	2860	2860	2860	0
37	20241120	185200	236593690	2860	2860	2860	2860	0
38	20241120	185100	236593690	2860	2860	2860	2860	0
39	20241120	185000	236593690	2860	2860	2860	2860	0
40	20241120	184900	236593690	2860	2860	2860	2860	0
41	20241120	184800	236593690	2860	2860	2860	2860	0
42	20241120	184700	236593690	2860	2860	2860	2860	0
43	20241120	184600	236593690	2860	2860	2860	2860	0
44	20241120	184500	236593690	2860	2860	2860	2860	0
45	20241120	184400	236593690	2860	2860	2860	2860	0
46	20241120	184300	236593690	2860	2860	2860	2860	0
47	20241120	184200	236593690	2860	2860	2860	2860	0
48	20241120	184100	236593690	2860	2860	2860	2860	0
49	20241120	184000	236593690	2860	2860	2860	2860	0
50	20241120	183900	236593690	2860	2860	2860	2860	0
51	20241120	183800	236593690	2860	2860	2860	2860	0
52	20241120	183700	236593690	2860	2860	2860	2860	0
53	20241120	183600	236593690	2860	2860	2860	2860	0
54	20241120	183500	236593690	2860	2860	2860	2860	0
55	20241120	183400	236593690	2860	2860	2860	2860	0
56	20241120	183300	236593690	2860	2860	2860	2860	0
57	20241120	183200	236593690	2860	2860	2860	2860	0
58	20241120	183100	236593690	2860	2860	2860	2860	0
59	20241120	183000	236593690	2860	2860	2860	2860	0
60	20241120	182900	236593690	2860	2860	2860	2860	0
61	20241120	182800	236593690	2860	2860	2860	2860	0
62	20241120	182700	236593690	2860	2860	2860	2860	1835
63	20241120	182600	236593690	2860	2860	2860	2860	0
64	20241120	182500	236593690	2860	2860	2860	2860	0
65	20241120	182400	236593690	2860	2860	2860	2860	0
66	20241120	182300	236593690	2860	2860	2860	2860	0
67	20241120	182200	236593690	2860	2860	2860	2860	0
68	20241120	182100	236593690	2860	2860	2860	2860	0
69	20241120	182000	236593690	2860	2860	2860	2860	0
70	20241120	181900	236593690	2860	2860	2860	2860	0
71	20241120	181800	236593690	2860	2860	2860	2860	0
72	20241120	181700	236593690	2860	2860	2860	2860	0
73	20241120	181600	236593690	2860	2860	2860	2860	0
74	20241120	181500	236593690	2860	2860	2860	2860	0
75	20241120	181400	236593690	2860	2860	2860	2860	0
76	20241120	181300	236593690	2860	2860	2860	2860	0
77	20241120	181200	236593690	2860	2860	2860	2860	0
78	20241120	181100	236593690	2860	2860	2860	2860	0
79	20241120	181000	236593690	2860	2860	2860	2860	0
80	20241120	180900	236593690	2860	2860	2860	2860	0
81	20241120	180800	236593690	2860	2860	2860	2860	0
82	20241120	180700	236593690	2860	2860	2860	2860	0
83	20241120	180600	236593690	2860	2860	2860	2860	0
84	20241120	180500	236593690	2860	2860	2860	2860	0
85	20241120	180400	236593690	2860	2860	2860	2860	0
86	20241120	180300	236593690	2860	2860	2860	2860	0
87	20241120	180200	236593690	2860	2860	2860	2860	0
88	20241120	180100	236593690	2860	2860	2860	2860	0
89	20241120	180000	236593690	2860	2860	2860	2860	0
90	20241120	175900	236593690	2860	2860	2860	2860	0
91	20241120	175800	236593690	2860	2860	2860	2860	0
92	20241120	175700	236593690	2860	2860	2860	2860	1835
93	20241120	175600	236593690	2860	2860	2860	2860	0
94	20241120	175500	236593690	2860	2860	2860	2860	0
95	20241120	175400	236593690	2860	2860	2860	2860	0
96	20241120	175300	236593690	2860	2860	2860	2860	0
97	20241120	175200	236593690	2860	2860	2860	2860	0
98	20241120	175100	236593690	2860	2860	2860	2860	0
99	20241120	175000	236593690	2860	2860	2860	2860	0
100	20241120	174900	236593690	2860	2860	2860	2860	0
101	20241120	174800	236593690	2860	2860	2860	2860	0
102	20241120	174700	236593690	2860	2860	2860	2860	0
103	20241120	174600	236593690	2860	2860	2860	2860	0
104	20241120	174500	236593690	2860	2860	2860	2860	0
105	20241120	174400	236593690	2860	2860	2860	2860	0
106	20241120	174300	236593690	2860	2860	2860	2860	0
107	20241120	174200	236593690	2860	2860	2860	2860	0
108	20241120	174100	236593690	2860	2860	2860	2860	0
109	20241120	174000	236593690	2860	2860	2860	2860	0
110	20241120	173900	236593690	2860	2860	2860	2860	0
111	20241120	173800	236593690	2860	2860	2860	2860	0
112	20241120	173700	236593690	2860	2860	2860	2860	0
113	20241120	173600	236593690	2860	2860	2860	2860	0
114	20241120	173500	236593690	2860	2860	2860	2860	0
115	20241120	173400	236593690	2860	2860	2860	2860	0
116	20241120	173300	236593690	2860	2860	2860	2860	0
117	20241120	173200	236593690	2860	2860	2860	2860	0
118	20241120	173100	236593690	2860	2860	2860	2860	0
119	20241120	173000	236593690	2860	2860	2860	2860	0
120	20241120	172900	236593690	2860	2860	2860	2860	0
121	20241120	172800	236593690	2860	2860	2860	2860	0
122	20241120	172700	236593690	2860	2860	2860	2860	1835
123	20241120	172600	236593690	2860	2860	2860	2860	0
124	20241120	172500	236593690	2860	2860	2860	2860	0
125	20241120	172400	236593690	2860	2860	2860	2860	0
126	20241120	172300	236593690	2860	2860	2860	2860	0
127	20241120	172200	236593690	2860	2860	2860	2860	0
128	20241120	172100	236593690	2860	2860	2860	2860	0
129	20241120	172000	236593690	2860	2860	2860	2860	0
130	20241120	171900	236593690	2860	2860	2860	2860	0
131	20241120	171800	236593690	2860	2860	2860	2860	0
132	20241120	171700	236593690	2860	2860	2860	2860	0
133	20241120	171600	236593690	2860	2860	2860	2860	0
134	20241120	171500	236593690	2860	2860	2860	2860	0
135	20241120	171400	236593690	2860	2860	2860	2860	0
136	20241120	171300	236593690	2860	2860	2860	2860	0
137	20241120	171200	236593690	2860	2860	2860	2860	0
138	20241120	171100	236593690	2860	2860	2860	2860	0
139	20241120	171000	236593690	2860	2860	2860	2860	0
140	20241120	170900	236593690	2860	2860	2860	2860	0
141	20241120	170800	236593690	2860	2860	2860	2860	0
142	20241120	170700	236593690	2860	2860	2860	2860	0
143	20241120	170600	236593690	2860	2860	2860	2860	0
144	20241120	170500	236593690	2860	2860	2860	2860	0
145	20241120	170400	236593690	2860	2860	2860	2860	0
146	20241120	170300	236593690	2860	2860	2860	2860	0
147	20241120	170200	236593690	2860	2860	2860	2860	0
148	20241120	170100	236593690	2860	2860	2860	2860	0
149	20241120	170000	236593690	2860	2860	2860	2860	0
150	20241120	165900	236593690	2860	2860	2860	2860	0
151	20241120	165800	236593690	2860	2860	2860	2860	0
152	20241120	165700	236593690	2860	2860	2860	2860	1835
153	20241120	165600	236593690	2860	2860	2860	2860	0
154	20241120	165500	236593690	2860	2860	2860	2860	0
155	20241120	165400	236593690	2860	2860	2860	2860	0
156	20241120	165300	236593690	2860	2860	2860	2860	0
157	20241120	165200	236593690	2860	2860	2860	2860	0
158	20241120	165100	236593690	2860	2860	2860	2860	0
159	20241120	165000	236593690	2860	2860	2860	2860	0
160	20241120	164900	236593690	2860	2860	2860	2860	0
161	20241120	164800	236593690	2860	2860	2860	2860	0
162	20241120	164700	236593690	2860	2860	2860	2860	0
163	20241120	164600	236593690	2860	2860	2860	2860	0
164	20241120	164500	236593690	2860	2860	2860	2860	0
165	20241120	164400	236593690	2860	2860	2860	2860	0
166	20241120	164300	236593690	2860	2860	2860	2860	0
167	20241120	164200	236593690	2860	2860	2860	2860	0
168	20241120	164100	236593690	2860	2860	2860	2860	0
169	20241120	164000	236593690	2860	2860	2860	2860	0
170	20241120	163900	236593690	2860	2860	2860	2860	0
171	20241120	163800	236593690	2860	2860	2860	2860	0
172	20241120	163700	236593690	2860	2860	2860	2860	0
173	20241120	163600	236593690	2860	2860	2860	2860	0
174	20241120	163500	236593690	2860	2860	2860	2860	0
175	20241120	163400	236593690	2860	2860	2860	2860	0
176	20241120	163300	236593690	2860	2860	2860	2860	0
177	20241120	163200	236593690	2860	2860	2860	2860	0
178	20241120	163100	236593690	2860	2860	2860	2860	0
179	20241120	163000	236593690	2860	2860	2860	2860	0
180	20241120	162900	236593690	2860	2860	2860	2860	0
181	20241120	162800	236593690	2860	2860	2860	2860	0
182	20241120	162700	236593690	2860	2860	2860	2860	1835
183	20241120	162600	236593690	2860	2860	2860	2860	0
184	20241120	162500	236593690	2860	2860	2860	2860	0
185	20241120	162400	236593690	2860	2860	2860	2860	0
186	20241120	162300	236593690	2860	2860	2860	2860	0
187	20241120	162200	236593690	2860	2860	2860	2860	0
188	20241120	162100	236593690	2860	2860	2860	2860	0
189	20241120	162000	236593690	2860	2860	2860	2860	0
190	20241120	161900	236593690	2860	2860	2860	2860	0
191	20241120	161800	236593690	2860	2860	2860	2860	0
192	20241120	161700	236593690	2860	2860	2860	2860	0
193	20241120	161600	236593690	2860	2860	2860	2860	0
194	20241120	161500	236593690	2860	2860	2860	2860	0
195	20241120	161400	236593690	2860	2860	2860	2860	0
196	20241120	161300	236593690	2860	2860	2860	2860	0
197	20241120	161200	236593690	2860	2860	2860	2860	0
198	20241120	161100	236593690	2860	2860	2860	2860	0
199	20241120	161000	236593690	2860	2860	2860	2860	0
200	20241120	160900	236593690	2860	2860	2860	2860	0
201	20241120	160800	236593690	2860	2860	2860	2860	0
202	20241120	160700	236593690	2860	2860	2860	2860	0
203	20241120	160600	236593690	2860	2860	2860	2860	0
204	20241120	160500	236593690	2860	2860	2860	2860	0
205	20241120	160400	236593690	2860	2860	2860	2860	0
206	20241120	160300	236593690	2860	2860	2860	2860	0
207	20241120	160200	236593690	2860	2860	2860	2860	0
208	20241120	160100	236593690	2860	2860	2860	2860	0
209	20241120	160000	236593690	2860	2860	2860	2860	0
210	20241120	155900	236593690	2860	2860	2860	2860	0
211	20241120	155800	236593690	2860	2860	2860	2860	0
212	20241120	155700	236593690	2860	2860	2860	2860	1835
213	20241120	155600	236593690	2860	2860	2860	2860	0
214	20241120	155500	236593690	2860	2860	2860	2860	0
215	20241120	155400	236593690	2860	2860	2860	2860	0
216	20241120	155300	236593690	2860	2860	2860	2860	0
217	20241120	155200	236593690	2860	2860	2860	2860	0
218	20241120	155100	236593690	2860	2860	2860	2860	0
219	20241120	155000	236593690	2860	2860	2860	2860	0
220	20241120	154900	236593690	2860	2860	2860	2860	0
221	20241120	154800	236593690	2860	2860	2860	2860	0
222	20241120	154700	236593690	2860	2860	2860	2860	0
223	20241120	154600	236593690	2860	2860	2860	2860	0
224	20241120	154500	236593690	2860	2860	2860	2860	0
225	20241120	154400	236593690	2860	2860	2860	2860	0
226	20241120	154300	236593690	2860	2860	2860	2860	0
227	20241120	154200	236593690	2860	2860	2860	2860	0
228	20241120	154100	236593690	2860	2860	2860	2860	0
229	20241120	154000	236593690	2860	2860	2860	2860	0
230	20241120	153900	236593690	2860	2860	2860	2860	0
231	20241120	153800	236593690	2860	2860	2860	2860	0
232	20241120	153700	236593690	2860	2860	2860	2860	0
233	20241120	153600	236593690	2860	2860	2860	2860	0
234	20241120	153500	236593690	2860	2860	2860	2860	0
235	20241120	153400	236593690	2860	2860	2860	2860	0
236	20241120	153300	236593690	2860	2860	2860	2860	0
237	20241120	153200	236593690	2860	2860	2860	2860	0
238	20241120	153100	236593690	2860	2860	2860	2860	0
239	20241120	153000	236593690	2860	2860	2860	2860	1835
240	20241120	152900	231345590	2860	2860	2860	2860	0
241	20241120	152800	231345590	2860	2860	2860	2860	0
242	20241120	152700	231345590	2860	2860	2860	2860	0
243	20241120	152600	231345590	2860	2860	2860	2860	0
244	20241120	152500	231345590	2860	2860	2860	2860	0
245	20241120	152400	231345590	2860	2860	2860	2860	0
246	20241120	152300	231345590	2860	2860	2860	2860	0
247	20241120	152200	231345590	2860	2860	2860	2860	0
248	20241120	152100	231345590	2860	2860	2860	2860	0
249	20241120	152000	231345590	2860	2860	2860	2860	0
250	20241120	151900	231345590	2860	2855	2860	2850	1394
251	20241120	151800	227365715	2855	2850	2855	2850	201
252	20241120	151700	226792860	2845	2830	2845	2830	456
253	20241120	151600	225495630	2830	2840	2840	2830	368
254	20241120	151500	224454140	2845	2845	2845	2845	0
255	20241120	151400	224454140	2845	2830	2845	2830	10
256	20241120	151300	224425735	2840	2840	2840	2840	25
257	20241120	151200	224354735	2840	2840	2840	2840	475
258	20241120	151100	223005735	2840	2840	2840	2840	510
259	20241120	151000	221557335	2840	2840	2845	2840	19
260	20241120	150900	221503360	2830	2830	2830	2830	1
261	20241120	150800	221500530	2850	2850	2850	2850	0
262	20241120	150700	221500530	2850	2850	2850	2830	29
263	20241120	150600	221418380	2850	2850	2850	2830	241
264	20241120	150500	220736070	2830	2850	2850	2830	1001
265	20241120	150400	217895940	2850	2850	2850	2850	16
266	20241120	150300	217850340	2850	2850	2850	2850	0
267	20241120	150200	217850340	2850	2845	2850	2845	6
268	20241120	150100	217833245	2850	2850	2850	2850	5
269	20241120	150000	217818995	2850	2850	2850	2850	1
270	20241120	145900	217816145	2845	2845	2845	2845	0
271	20241120	145800	217816145	2845	2845	2845	2845	0
272	20241120	145700	217816145	2845	2845	2845	2845	5
273	20241120	145600	217801920	2850	2850	2850	2850	0
274	20241120	145500	217801920	2850	2850	2850	2850	0
275	20241120	145400	217801920	2850	2850	2850	2850	0
276	20241120	145300	217801920	2850	2850	2850	2850	0
277	20241120	145200	217801920	2850	2860	2860	2850	32
278	20241120	145100	217710710	2860	2860	2860	2860	3
279	20241120	145000	217702130	2855	2860	2860	2855	3
280	20241120	144900	217693560	2850	2850	2850	2850	50
281	20241120	144800	217551060	2860	2855	2860	2855	81
282	20241120	144700	217319800	2860	2855	2860	2855	9
283	20241120	144600	217294085	2855	2850	2855	2845	1103
284	20241120	144500	214155060	2845	2850	2850	2845	843
285	20241120	144400	211752800	2855	2855	2855	2855	1
286	20241120	144300	211749945	2855	2855	2855	2855	0
287	20241120	144200	211749945	2855	2855	2855	2855	18
288	20241120	144100	211698555	2855	2855	2855	2855	0
289	20241120	144000	211698555	2855	2855	2855	2855	3
290	20241120	143900	211689990	2855	2855	2855	2855	0
291	20241120	143800	211689990	2855	2855	2855	2855	382
292	20241120	143700	210599380	2850	2850	2850	2850	0
293	20241120	143600	210599380	2850	2850	2850	2850	0
294	20241120	143500	210599380	2850	2850	2850	2850	130
295	20241120	143400	210228880	2855	2855	2855	2855	0
296	20241120	143300	210228880	2855	2855	2855	2855	0
297	20241120	143200	210228880	2855	2855	2855	2855	70
298	20241120	143100	210029030	2855	2855	2855	2855	0
299	20241120	143000	210029030	2855	2855	2855	2855	0
300	20241120	142900	210029030	2855	2855	2855	2855	0
301	20241120	142800	210029030	2855	2855	2855	2855	6
302	20241120	142700	210011900	2850	2850	2850	2850	500
303	20241120	142600	208586900	2855	2855	2855	2855	0
304	20241120	142500	208586900	2855	2855	2855	2855	0
305	20241120	142400	208586900	2855	2855	2855	2855	1
306	20241120	142300	208584045	2850	2850	2850	2850	0
307	20241120	142200	208584045	2850	2850	2850	2850	2
308	20241120	142100	208578345	2855	2855	2855	2855	0
309	20241120	142000	208578345	2855	2855	2855	2855	1
310	20241120	141900	208575490	2845	2855	2855	2845	240
311	20241120	141800	207892625	2850	2850	2850	2850	0
312	20241120	141700	207892625	2850	2850	2850	2850	0
313	20241120	141600	207892625	2850	2850	2850	2850	0
314	20241120	141500	207892625	2850	2850	2850	2850	830
315	20241120	141400	205527125	2850	2850	2850	2850	161
316	20241120	141300	205068275	2850	2850	2850	2850	0
317	20241120	141200	205068275	2850	2850	2850	2850	558
318	20241120	141100	203477975	2845	2850	2850	2845	47
319	20241120	141000	203344250	2850	2850	2850	2850	0
320	20241120	140900	203344250	2850	2850	2850	2850	0
321	20241120	140800	203344250	2850	2850	2850	2850	0
322	20241120	140700	203344250	2850	2850	2850	2850	20
323	20241120	140600	203287250	2850	2850	2850	2850	420
324	20241120	140500	202090250	2855	2855	2855	2855	10
325	20241120	140400	202061700	2850	2850	2850	2850	0
326	20241120	140300	202061700	2850	2850	2850	2850	0
327	20241120	140200	202061700	2850	2850	2850	2850	0
328	20241120	140100	202061700	2850	2850	2850	2850	2194
329	20241120	140000	195808800	2850	2850	2850	2850	0
330	20241120	135900	195808800	2850	2850	2850	2850	0
331	20241120	135800	195808800	2850	2850	2850	2850	0
332	20241120	135700	195808800	2850	2845	2850	2845	11
333	20241120	135600	195777455	2850	2850	2850	2850	45
334	20241120	135500	195649205	2850	2850	2850	2850	0
335	20241120	135400	195649205	2850	2850	2850	2850	0
336	20241120	135300	195649205	2850	2850	2850	2850	0
337	20241120	135200	195649205	2850	2850	2850	2850	4
338	20241120	135100	195637805	2850	2850	2850	2850	1
339	20241120	135000	195634955	2845	2845	2845	2845	0
340	20241120	134900	195634955	2845	2845	2845	2845	54
341	20241120	134800	195481325	2855	2855	2855	2855	3
342	20241120	134700	195472760	2860	2860	2860	2860	603
343	20241120	134600	193748180	2855	2855	2855	2855	43
344	20241120	134500	193625415	2845	2845	2845	2845	0
345	20241120	134400	193625415	2845	2845	2845	2845	1
346	20241120	134300	193622570	2860	2860	2860	2860	0
347	20241120	134200	193622570	2860	2860	2860	2860	0
348	20241120	134100	193622570	2860	2860	2860	2860	0
349	20241120	134000	193622570	2860	2860	2860	2860	1
350	20241120	133900	193619710	2860	2860	2860	2860	1
351	20241120	133800	193616850	2860	2860	2860	2860	0
352	20241120	133700	193616850	2860	2860	2860	2860	0
353	20241120	133600	193616850	2860	2860	2860	2860	0
354	20241120	133500	193616850	2860	2860	2860	2860	0
355	20241120	133400	193616850	2860	2860	2860	2860	0
356	20241120	133300	193616850	2860	2860	2860	2860	300
357	20241120	133200	192758850	2855	2855	2855	2855	800
358	20241120	133100	190474850	2855	2855	2855	2855	425
359	20241120	133000	189261475	2855	2855	2855	2855	30
360	20241120	132900	189175825	2855	2855	2855	2855	0
361	20241120	132800	189175825	2855	2855	2855	2855	1
362	20241120	132700	189172970	2855	2855	2855	2855	0
363	20241120	132600	189172970	2855	2855	2855	2855	2158
364	20241120	132500	183011880	2855	2855	2855	2855	0
365	20241120	132400	183011880	2855	2855	2855	2855	0
366	20241120	132300	183011880	2855	2855	2855	2855	500
367	20241120	132200	181584380	2850	2850	2850	2850	0
368	20241120	132100	181584380	2850	2850	2850	2850	0
369	20241120	132000	181584380	2850	2850	2850	2850	145
370	20241120	131900	181171130	2850	2850	2850	2850	0
371	20241120	131800	181171130	2850	2850	2850	2850	0
372	20241120	131700	181171130	2850	2850	2850	2850	0
373	20241120	131600	181171130	2850	2850	2850	2850	1325
374	20241120	131500	177394880	2850	2850	2850	2850	0
375	20241120	131400	177394880	2850	2850	2850	2850	0
376	20241120	131300	177394880	2850	2850	2850	2850	0
377	20241120	131200	177394880	2850	2850	2850	2850	20
378	20241120	131100	177337880	2850	2850	2850	2850	0
379	20241120	131000	177337880	2850	2850	2850	2850	0
380	20241120	130900	177337880	2850	2850	2850	2850	1104
381	20241120	130800	174191480	2850	2850	2850	2850	0
382	20241120	130700	174191480	2850	2850	2850	2850	0
383	20241120	130600	174191480	2850	2850	2850	2850	0
384	20241120	130500	174191480	2850	2850	2850	2850	0
385	20241120	130400	174191480	2850	2855	2855	2850	203
386	20241120	130300	173611930	2855	2855	2855	2855	0
387	20241120	130200	173611930	2855	2855	2855	2855	0
388	20241120	130100	173611930	2855	2855	2855	2855	100
389	20241120	130000	173326430	2855	2855	2855	2855	0
390	20241120	125900	173326430	2855	2855	2855	2855	40
391	20241120	125800	173212230	2855	2850	2855	2835	755
392	20241120	125700	171061270	2850	2850	2850	2850	1
393	20241120	125600	171058420	2840	2840	2840	2840	1500
394	20241120	125500	166798420	2855	2855	2855	2855	0
395	20241120	125400	166798420	2855	2855	2855	2855	0
396	20241120	125300	166798420	2855	2855	2855	2855	0
397	20241120	125200	166798420	2855	2855	2855	2855	0
398	20241120	125100	166798420	2855	2855	2855	2855	0
399	20241120	125000	166798420	2855	2855	2855	2855	0
400	20241120	124900	166798420	2855	2855	2855	2855	0
401	20241120	124800	166798420	2855	2855	2855	2855	0
402	20241120	124700	166798420	2855	2855	2855	2855	0
403	20241120	124600	166798420	2855	2855	2855	2855	0
404	20241120	124500	166798420	2855	2855	2855	2855	0
405	20241120	124400	166798420	2855	2855	2855	2855	21
406	20241120	124300	166738465	2855	2855	2855	2855	0
407	20241120	124200	166738465	2855	2855	2855	2855	0
408	20241120	124100	166738465	2855	2855	2855	2855	0
409	20241120	124000	166738465	2855	2855	2855	2855	175
410	20241120	123900	166238840	2855	2855	2855	2855	814
411	20241120	123800	163914870	2855	2850	2855	2850	183
412	20241120	123700	163393315	2850	2850	2850	2850	1
413	20241120	123600	163390465	2845	2845	2845	2845	0
414	20241120	123500	163390465	2845	2845	2845	2845	1
415	20241120	123400	163387620	2850	2850	2850	2850	0
416	20241120	123300	163387620	2850	2845	2850	2845	4
417	20241120	123200	163376235	2845	2845	2845	2845	30
418	20241120	123100	163290885	2840	2840	2840	2840	1
419	20241120	123000	163288045	2845	2845	2845	2845	2
420	20241120	122900	163282355	2840	2840	2840	2840	0
421	20241120	122800	163282355	2840	2840	2840	2840	0
422	20241120	122700	163282355	2840	2840	2840	2840	670
423	20241120	122600	161379555	2850	2850	2850	2850	0
424	20241120	122500	161379555	2850	2850	2850	2850	0
425	20241120	122400	161379555	2850	2850	2850	2850	0
426	20241120	122300	161379555	2850	2850	2850	2850	0
427	20241120	122200	161379555	2850	2850	2850	2850	688
428	20241120	122100	159418755	2850	2850	2850	2850	0
429	20241120	122000	159418755	2850	2850	2850	2850	501
430	20241120	121900	157990905	2850	2850	2850	2850	0
431	20241120	121800	157990905	2850	2845	2850	2845	601
432	20241120	121700	156281055	2850	2850	2850	2850	1
433	20241120	121600	156278205	2845	2845	2845	2845	0
434	20241120	121500	156278205	2845	2845	2845	2845	107
435	20241120	121400	155973790	2845	2845	2845	2845	1
436	20241120	121300	155970945	2835	2835	2835	2835	0
437	20241120	121200	155970945	2835	2835	2835	2835	200
438	20241120	121100	155403945	2835	2835	2835	2835	36
439	20241120	121000	155301885	2835	2835	2835	2835	0
440	20241120	120900	155301885	2835	2835	2835	2835	0
441	20241120	120800	155301885	2835	2835	2835	2835	0
442	20241120	120700	155301885	2835	2835	2835	2835	20
443	20241120	120600	155245185	2850	2850	2850	2850	0
444	20241120	120500	155245185	2850	2850	2850	2850	200
445	20241120	120400	154675185	2850	2850	2850	2850	200
446	20241120	120300	154105185	2850	2850	2850	2850	21
447	20241120	120200	154045335	2855	2855	2855	2855	0
448	20241120	120100	154045335	2855	2855	2855	2855	0
449	20241120	120000	154045335	2855	2855	2855	2855	0
450	20241120	115900	154045335	2855	2855	2855	2855	0
451	20241120	115800	154045335	2855	2855	2855	2855	0
452	20241120	115700	154045335	2855	2855	2855	2855	0
453	20241120	115600	154045335	2855	2850	2855	2850	13
454	20241120	115500	154008230	2855	2855	2855	2855	0
455	20241120	115400	154008230	2855	2855	2855	2855	0
456	20241120	115300	154008230	2855	2855	2855	2855	0
457	20241120	115200	154008230	2855	2855	2855	2855	0
458	20241120	115100	154008230	2855	2855	2855	2855	529
459	20241120	115000	152497935	2850	2850	2850	2850	0
460	20241120	114900	152497935	2850	2840	2850	2840	4068
461	20241120	114800	140924770	2845	2845	2845	2845	2
462	20241120	114700	140919080	2845	2845	2845	2845	0
463	20241120	114600	140919080	2845	2845	2845	2845	0
464	20241120	114500	140919080	2845	2845	2845	2845	0
465	20241120	114400	140919080	2845	2845	2845	2845	50
466	20241120	114300	140776830	2845	2845	2845	2845	0
467	20241120	114200	140776830	2845	2845	2845	2845	1
468	20241120	114100	140773985	2820	2820	2820	2820	0
469	20241120	114000	140773985	2820	2820	2820	2820	0
470	20241120	113900	140773985	2820	2820	2820	2820	60
471	20241120	113800	140604785	2835	2835	2835	2835	0
472	20241120	113700	140604785	2835	2835	2835	2835	0
473	20241120	113600	140604785	2835	2835	2835	2835	0
474	20241120	113500	140604785	2835	2835	2835	2835	0
475	20241120	113400	140604785	2835	2835	2835	2835	94
476	20241120	113300	140338295	2850	2835	2850	2835	30
477	20241120	113200	140253095	2835	2835	2835	2835	529
478	20241120	113100	138753380	2835	2835	2835	2835	0
479	20241120	113000	138753380	2835	2835	2835	2835	0
480	20241120	112900	138753380	2835	2825	2835	2825	206
481	20241120	112800	138171420	2825	2825	2825	2825	0
482	20241120	112700	138171420	2825	2825	2825	2825	0
483	20241120	112600	138171420	2825	2835	2835	2825	38
484	20241120	112500	138064060	2835	2835	2835	2835	0
485	20241120	112400	138064060	2835	2835	2835	2835	0
486	20241120	112300	138064060	2835	2835	2835	2835	0
487	20241120	112200	138064060	2835	2835	2835	2835	0
488	20241120	112100	138064060	2835	2835	2835	2835	0
489	20241120	112000	138064060	2835	2835	2835	2835	0
490	20241120	111900	138064060	2835	2835	2835	2835	8
491	20241120	111800	138041380	2835	2835	2835	2835	0
492	20241120	111700	138041380	2835	2835	2835	2835	0
493	20241120	111600	138041380	2835	2835	2835	2835	0
494	20241120	111500	138041380	2835	2835	2835	2835	287
495	20241120	111400	137227735	2820	2820	2820	2820	0
496	20241120	111300	137227735	2820	2820	2820	2820	0
497	20241120	111200	137227735	2820	2820	2820	2820	0
498	20241120	111100	137227735	2820	2820	2820	2820	0
499	20241120	111000	137227735	2820	2825	2825	2820	586
500	20241120	110900	135575115	2820	2820	2820	2820	0
501	20241120	110800	135575115	2820	2820	2820	2820	0
502	20241120	110700	135575115	2820	2820	2820	2820	0
503	20241120	110600	135575115	2820	2820	2820	2820	1
504	20241120	110500	135572295	2820	2820	2820	2820	0
505	20241120	110400	135572295	2820	2820	2820	2820	0
506	20241120	110300	135572295	2820	2820	2820	2820	0
507	20241120	110200	135572295	2820	2820	2820	2820	0
508	20241120	110100	135572295	2820	2820	2820	2820	0
509	20241120	110000	135572295	2820	2820	2820	2820	0
510	20241120	105900	135572295	2820	2820	2820	2820	100
511	20241120	105800	135290295	2820	2820	2820	2820	15
512	20241120	105700	135247995	2820	2820	2820	2820	0
513	20241120	105600	135247995	2820	2825	2825	2820	303
514	20241120	105500	134393385	2825	2825	2825	2825	0
515	20241120	105400	134393385	2825	2825	2825	2825	0
516	20241120	105300	134393385	2825	2825	2825	2825	0
517	20241120	105200	134393385	2825	2825	2825	2825	0
518	20241120	105100	134393385	2825	2825	2825	2825	580
519	20241120	105000	132754885	2830	2825	2830	2825	3
520	20241120	104900	132746400	2830	2830	2830	2830	0
521	20241120	104800	132746400	2830	2850	2850	2830	90
522	20241120	104700	132491680	2830	2830	2830	2830	0
523	20241120	104600	132491680	2830	2830	2830	2830	0
524	20241120	104500	132491680	2830	2830	2830	2830	0
525	20241120	104400	132491680	2830	2830	2830	2830	49
526	20241120	104300	132353010	2825	2825	2825	2825	0
527	20241120	104200	132353010	2825	2835	2835	2825	1509
528	20241120	104100	128088110	2835	2835	2835	2835	24
529	20241120	104000	128020070	2835	2840	2840	2835	49
530	20241120	103900	127881135	2840	2840	2840	2840	0
531	20241120	103800	127881135	2840	2840	2840	2840	0
532	20241120	103700	127881135	2840	2840	2840	2835	509
533	20241120	103600	126435625	2840	2840	2840	2840	0
534	20241120	103500	126435625	2840	2840	2840	2840	0
535	20241120	103400	126435625	2840	2840	2840	2840	0
536	20241120	103300	126435625	2840	2840	2840	2840	0
537	20241120	103200	126435625	2840	2840	2840	2840	0
538	20241120	103100	126435625	2840	2840	2840	2840	285
539	20241120	103000	125626225	2840	2840	2840	2840	0
540	20241120	102900	125626225	2840	2840	2840	2840	310
541	20241120	102800	124745825	2840	2845	2845	2840	1000
542	20241120	102700	121901510	2845	2845	2845	2845	22
543	20241120	102600	121838920	2845	2845	2845	2845	155
544	20241120	102500	121397945	2845	2845	2845	2845	0
545	20241120	102400	121397945	2845	2845	2845	2845	4
546	20241120	102300	121386565	2860	2860	2860	2860	0
547	20241120	102200	121386565	2860	2860	2860	2860	0
548	20241120	102100	121386565	2860	2860	2860	2860	0
549	20241120	102000	121386565	2860	2860	2860	2860	749
550	20241120	101900	119244425	2860	2860	2860	2860	160
551	20241120	101800	118786825	2845	2845	2845	2845	0
552	20241120	101700	118786825	2845	2845	2845	2845	1
553	20241120	101600	118783980	2855	2855	2855	2855	0
554	20241120	101500	118783980	2855	2855	2855	2855	1
555	20241120	101400	118781125	2845	2845	2845	2845	0
556	20241120	101300	118781125	2845	2845	2845	2845	1
557	20241120	101200	118778280	2845	2845	2845	2845	747
558	20241120	101100	116653065	2860	2860	2860	2860	0
559	20241120	101000	116653065	2860	2860	2860	2860	97
560	20241120	100900	116375645	2860	2860	2860	2860	0
561	20241120	100800	116375645	2860	2860	2860	2860	101
562	20241120	100700	116086785	2850	2850	2860	2850	1291
563	20241120	100600	112401430	2850	2850	2850	2850	1
564	20241120	100500	112398580	2850	2850	2850	2850	1
565	20241120	100400	112395730	2850	2850	2850	2850	1
566	20241120	100300	112392880	2840	2840	2840	2840	0
567	20241120	100200	112392880	2840	2840	2840	2840	0
568	20241120	100100	112392880	2840	2840	2840	2840	0
569	20241120	100000	112392880	2840	2845	2845	2840	206
570	20241120	095900	111807540	2855	2855	2855	2855	20
571	20241120	095800	111750440	2855	2855	2855	2855	1
572	20241120	095700	111747585	2840	2840	2840	2840	800
573	20241120	095600	109475585	2840	2845	2845	2840	264
574	20241120	095500	108725475	2840	2840	2840	2840	0
575	20241120	095400	108725475	2840	2840	2840	2840	0
576	20241120	095300	108725475	2840	2840	2840	2840	0
577	20241120	095200	108725475	2840	2840	2840	2840	0
578	20241120	095100	108725475	2840	2845	2845	2840	690
579	20241120	095000	106762460	2830	2830	2830	2830	0
580	20241120	094900	106762460	2830	2830	2830	2830	0
581	20241120	094800	106762460	2830	2830	2830	2830	0
582	20241120	094700	106762460	2830	2835	2835	2830	10
583	20241120	094600	106734155	2835	2835	2835	2835	14
584	20241120	094500	106694465	2835	2835	2835	2835	1001
585	20241120	094400	103856630	2835	2845	2845	2835	598
586	20241120	094300	102161200	2840	2840	2840	2840	118
587	20241120	094200	101826080	2845	2850	2860	2845	1008
588	20241120	094100	98953160	2850	2850	2850	2850	15
589	20241120	094000	98910410	2850	2850	2850	2850	404
590	20241120	093900	97759010	2850	2850	2850	2845	356
591	20241120	093800	96745870	2845	2845	2845	2845	289
592	20241120	093700	95923665	2845	2855	2855	2845	1221
593	20241120	093600	92439920	2845	2810	2845	2805	4839
594	20241120	093500	78763040	2805	2825	2830	2805	515
595	20241120	093400	77315170	2825	2825	2825	2825	149
596	20241120	093300	76894245	2805	2805	2805	2805	0
597	20241120	093200	76894245	2805	2805	2805	2805	402
598	20241120	093100	75766635	2810	2815	2815	2810	10
599	20241120	093000	75738510	2810	2810	2810	2810	0
600	20241120	092900	75738510	2810	2810	2810	2810	0
601	20241120	092800	75738510	2810	2810	2810	2810	6
602	20241120	092700	75721650	2810	2810	2810	2810	0
603	20241120	092600	75721650	2810	2815	2815	2810	508
604	20241120	092500	74292070	2815	2820	2820	2810	339
605	20241120	092400	73339370	2815	2815	2815	2815	1
606	20241120	092300	73336555	2840	2840	2840	2840	55
607	20241120	092200	73180355	2840	2815	2840	2815	266
608	20241120	092100	72425040	2840	2835	2840	2800	700
609	20241120	092000	70459795	2840	2840	2840	2840	0
610	20241120	091900	70459795	2840	2840	2865	2840	1691
611	20241120	091800	65654755	2845	2845	2845	2845	736
612	20241120	091700	63560835	2845	2845	2845	2845	100
613	20241120	091600	63276335	2855	2870	2870	2850	1445
614	20241120	091500	59135985	2870	2855	2870	2845	4128
615	20241120	091400	47345880	2850	2860	2865	2850	2376
616	20241120	091300	40562600	2865	2860	2865	2855	1064
617	20241120	091200	37519815	2860	2860	2860	2850	1044
618	20241120	091100	34534025	2860	2860	2860	2860	513
619	20241120	091000	33066845	2870	2880	2880	2870	921
620	20241120	090900	30418005	2875	2860	2885	2860	6281
621	20241120	090800	12391670	2850	2850	2850	2850	21
622	20241120	090700	12331820	2850	2850	2855	2850	504
623	20241120	090600	10894820	2850	2850	2850	2850	0
624	20241120	090500	10894820	2850	2835	2850	2830	108
625	20241120	090400	10588605	2840	2850	2850	2840	209
626	20241120	090300	9995010	2850	2825	2850	2820	1646
627	20241120	090200	5320695	2825	2825	2825	2825	299
628	20241120	090100	4476020	2825	2820	2830	2820	142
629	20241120	090000	4074705	2790	2800	2800	2790	1456