KissMeData/263600/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205100	215519130	5290	5290	5290	5290	1585
3	20241120	205000	215519130	5290	5290	5290	5290	0
4	20241120	204900	215519130	5290	5290	5290	5290	0
5	20241120	204800	215519130	5290	5290	5290	5290	0
6	20241120	204700	215519130	5290	5290	5290	5290	0
7	20241120	204600	215519130	5290	5290	5290	5290	0
8	20241120	204500	215519130	5290	5290	5290	5290	0
9	20241120	204400	215519130	5290	5290	5290	5290	0
10	20241120	204300	215519130	5290	5290	5290	5290	0
11	20241120	204200	215519130	5290	5290	5290	5290	0
12	20241120	204100	215519130	5290	5290	5290	5290	0
13	20241120	204000	215519130	5290	5290	5290	5290	0
14	20241120	203900	215519130	5290	5290	5290	5290	0
15	20241120	203800	215519130	5290	5290	5290	5290	0
16	20241120	203700	215519130	5290	5290	5290	5290	0
17	20241120	203600	215519130	5290	5290	5290	5290	0
18	20241120	203500	215519130	5290	5290	5290	5290	0
19	20241120	203400	215519130	5290	5290	5290	5290	0
20	20241120	203300	215519130	5290	5290	5290	5290	0
21	20241120	203200	215519130	5290	5290	5290	5290	0
22	20241120	203100	215519130	5290	5290	5290	5290	0
23	20241120	203000	215519130	5290	5290	5290	5290	0
24	20241120	202900	215519130	5290	5290	5290	5290	0
25	20241120	202800	215519130	5290	5290	5290	5290	0
26	20241120	202700	215519130	5290	5290	5290	5290	0
27	20241120	202600	215519130	5290	5290	5290	5290	0
28	20241120	202500	215519130	5290	5290	5290	5290	0
29	20241120	202400	215519130	5290	5290	5290	5290	0
30	20241120	202300	215519130	5290	5290	5290	5290	0
31	20241120	202200	215519130	5290	5290	5290	5290	0
32	20241120	202100	215519130	5290	5290	5290	5290	1585
33	20241120	202000	215519130	5290	5290	5290	5290	0
34	20241120	201900	215519130	5290	5290	5290	5290	0
35	20241120	201800	215519130	5290	5290	5290	5290	0
36	20241120	201700	215519130	5290	5290	5290	5290	0
37	20241120	201600	215519130	5290	5290	5290	5290	0
38	20241120	201500	215519130	5290	5290	5290	5290	0
39	20241120	201400	215519130	5290	5290	5290	5290	0
40	20241120	201300	215519130	5290	5290	5290	5290	0
41	20241120	201200	215519130	5290	5290	5290	5290	0
42	20241120	201100	215519130	5290	5290	5290	5290	0
43	20241120	201000	215519130	5290	5290	5290	5290	0
44	20241120	200900	215519130	5290	5290	5290	5290	0
45	20241120	200800	215519130	5290	5290	5290	5290	0
46	20241120	200700	215519130	5290	5290	5290	5290	0
47	20241120	200600	215519130	5290	5290	5290	5290	0
48	20241120	200500	215519130	5290	5290	5290	5290	0
49	20241120	200400	215519130	5290	5290	5290	5290	0
50	20241120	200300	215519130	5290	5290	5290	5290	0
51	20241120	200200	215519130	5290	5290	5290	5290	0
52	20241120	200100	215519130	5290	5290	5290	5290	0
53	20241120	200000	215519130	5290	5290	5290	5290	0
54	20241120	195900	215519130	5290	5290	5290	5290	0
55	20241120	195800	215519130	5290	5290	5290	5290	0
56	20241120	195700	215519130	5290	5290	5290	5290	0
57	20241120	195600	215519130	5290	5290	5290	5290	0
58	20241120	195500	215519130	5290	5290	5290	5290	0
59	20241120	195400	215519130	5290	5290	5290	5290	0
60	20241120	195300	215519130	5290	5290	5290	5290	0
61	20241120	195200	215519130	5290	5290	5290	5290	0
62	20241120	195100	215519130	5290	5290	5290	5290	1585
63	20241120	195000	215519130	5290	5290	5290	5290	0
64	20241120	194900	215519130	5290	5290	5290	5290	0
65	20241120	194800	215519130	5290	5290	5290	5290	0
66	20241120	194700	215519130	5290	5290	5290	5290	0
67	20241120	194600	215519130	5290	5290	5290	5290	0
68	20241120	194500	215519130	5290	5290	5290	5290	0
69	20241120	194400	215519130	5290	5290	5290	5290	0
70	20241120	194300	215519130	5290	5290	5290	5290	0
71	20241120	194200	215519130	5290	5290	5290	5290	0
72	20241120	194100	215519130	5290	5290	5290	5290	0
73	20241120	194000	215519130	5290	5290	5290	5290	0
74	20241120	193900	215519130	5290	5290	5290	5290	0
75	20241120	193800	215519130	5290	5290	5290	5290	0
76	20241120	193700	215519130	5290	5290	5290	5290	0
77	20241120	193600	215519130	5290	5290	5290	5290	0
78	20241120	193500	215519130	5290	5290	5290	5290	0
79	20241120	193400	215519130	5290	5290	5290	5290	0
80	20241120	193300	215519130	5290	5290	5290	5290	0
81	20241120	193200	215519130	5290	5290	5290	5290	0
82	20241120	193100	215519130	5290	5290	5290	5290	0
83	20241120	193000	215519130	5290	5290	5290	5290	0
84	20241120	192900	215519130	5290	5290	5290	5290	0
85	20241120	192800	215519130	5290	5290	5290	5290	0
86	20241120	192700	215519130	5290	5290	5290	5290	0
87	20241120	192600	215519130	5290	5290	5290	5290	0
88	20241120	192500	215519130	5290	5290	5290	5290	0
89	20241120	192400	215519130	5290	5290	5290	5290	0
90	20241120	192300	215519130	5290	5290	5290	5290	0
91	20241120	192200	215519130	5290	5290	5290	5290	0
92	20241120	192100	215519130	5290	5290	5290	5290	1585
93	20241120	192000	215519130	5290	5290	5290	5290	0
94	20241120	191900	215519130	5290	5290	5290	5290	0
95	20241120	191800	215519130	5290	5290	5290	5290	0
96	20241120	191700	215519130	5290	5290	5290	5290	0
97	20241120	191600	215519130	5290	5290	5290	5290	0
98	20241120	191500	215519130	5290	5290	5290	5290	0
99	20241120	191400	215519130	5290	5290	5290	5290	0
100	20241120	191300	215519130	5290	5290	5290	5290	0
101	20241120	191200	215519130	5290	5290	5290	5290	0
102	20241120	191100	215519130	5290	5290	5290	5290	0
103	20241120	191000	215519130	5290	5290	5290	5290	0
104	20241120	190900	215519130	5290	5290	5290	5290	0
105	20241120	190800	215519130	5290	5290	5290	5290	0
106	20241120	190700	215519130	5290	5290	5290	5290	0
107	20241120	190600	215519130	5290	5290	5290	5290	0
108	20241120	190500	215519130	5290	5290	5290	5290	0
109	20241120	190400	215519130	5290	5290	5290	5290	0
110	20241120	190300	215519130	5290	5290	5290	5290	0
111	20241120	190200	215519130	5290	5290	5290	5290	0
112	20241120	190100	215519130	5290	5290	5290	5290	0
113	20241120	190000	215519130	5290	5290	5290	5290	0
114	20241120	185900	215519130	5290	5290	5290	5290	0
115	20241120	185800	215519130	5290	5290	5290	5290	0
116	20241120	185700	215519130	5290	5290	5290	5290	0
117	20241120	185600	215519130	5290	5290	5290	5290	0
118	20241120	185500	215519130	5290	5290	5290	5290	0
119	20241120	185400	215519130	5290	5290	5290	5290	0
120	20241120	185300	215519130	5290	5290	5290	5290	0
121	20241120	185200	215519130	5290	5290	5290	5290	0
122	20241120	185100	215519130	5290	5290	5290	5290	1585
123	20241120	185000	215519130	5290	5290	5290	5290	0
124	20241120	184900	215519130	5290	5290	5290	5290	0
125	20241120	184800	215519130	5290	5290	5290	5290	0
126	20241120	184700	215519130	5290	5290	5290	5290	0
127	20241120	184600	215519130	5290	5290	5290	5290	0
128	20241120	184500	215519130	5290	5290	5290	5290	0
129	20241120	184400	215519130	5290	5290	5290	5290	0
130	20241120	184300	215519130	5290	5290	5290	5290	0
131	20241120	184200	215519130	5290	5290	5290	5290	0
132	20241120	184100	215519130	5290	5290	5290	5290	0
133	20241120	184000	215519130	5290	5290	5290	5290	0
134	20241120	183900	215519130	5290	5290	5290	5290	0
135	20241120	183800	215519130	5290	5290	5290	5290	0
136	20241120	183700	215519130	5290	5290	5290	5290	0
137	20241120	183600	215519130	5290	5290	5290	5290	0
138	20241120	183500	215519130	5290	5290	5290	5290	0
139	20241120	183400	215519130	5290	5290	5290	5290	0
140	20241120	183300	215519130	5290	5290	5290	5290	0
141	20241120	183200	215519130	5290	5290	5290	5290	0
142	20241120	183100	215519130	5290	5290	5290	5290	0
143	20241120	183000	215519130	5290	5290	5290	5290	0
144	20241120	182900	215519130	5290	5290	5290	5290	0
145	20241120	182800	215519130	5290	5290	5290	5290	0
146	20241120	182700	215519130	5290	5290	5290	5290	0
147	20241120	182600	215519130	5290	5290	5290	5290	0
148	20241120	182500	215519130	5290	5290	5290	5290	0
149	20241120	182400	215519130	5290	5290	5290	5290	0
150	20241120	182300	215519130	5290	5290	5290	5290	0
151	20241120	182200	215519130	5290	5290	5290	5290	0
152	20241120	182100	215519130	5290	5290	5290	5290	1585
153	20241120	182000	215519130	5290	5290	5290	5290	0
154	20241120	181900	215519130	5290	5290	5290	5290	0
155	20241120	181800	215519130	5290	5290	5290	5290	0
156	20241120	181700	215519130	5290	5290	5290	5290	0
157	20241120	181600	215519130	5290	5290	5290	5290	0
158	20241120	181500	215519130	5290	5290	5290	5290	0
159	20241120	181400	215519130	5290	5290	5290	5290	0
160	20241120	181300	215519130	5290	5290	5290	5290	0
161	20241120	181200	215519130	5290	5290	5290	5290	0
162	20241120	181100	215519130	5290	5290	5290	5290	0
163	20241120	181000	215519130	5290	5290	5290	5290	0
164	20241120	180900	215519130	5290	5290	5290	5290	0
165	20241120	180800	215519130	5290	5290	5290	5290	0
166	20241120	180700	215519130	5290	5290	5290	5290	0
167	20241120	180600	215519130	5290	5290	5290	5290	0
168	20241120	180500	215519130	5290	5290	5290	5290	0
169	20241120	180400	215519130	5290	5290	5290	5290	0
170	20241120	180300	215519130	5290	5290	5290	5290	0
171	20241120	180200	215519130	5290	5290	5290	5290	0
172	20241120	180100	215519130	5290	5290	5290	5290	0
173	20241120	180000	215519130	5290	5290	5290	5290	0
174	20241120	175900	215519130	5290	5290	5290	5290	0
175	20241120	175800	215519130	5290	5290	5290	5290	0
176	20241120	175700	215519130	5290	5290	5290	5290	0
177	20241120	175600	215519130	5290	5290	5290	5290	0
178	20241120	175500	215519130	5290	5290	5290	5290	0
179	20241120	175400	215519130	5290	5290	5290	5290	0
180	20241120	175300	215519130	5290	5290	5290	5290	0
181	20241120	175200	215519130	5290	5290	5290	5290	0
182	20241120	175100	215519130	5290	5290	5290	5290	1585
183	20241120	175000	215519130	5290	5290	5290	5290	0
184	20241120	174900	215519130	5290	5290	5290	5290	0
185	20241120	174800	215519130	5290	5290	5290	5290	0
186	20241120	174700	215519130	5290	5290	5290	5290	0
187	20241120	174600	215519130	5290	5290	5290	5290	0
188	20241120	174500	215519130	5290	5290	5290	5290	0
189	20241120	174400	215519130	5290	5290	5290	5290	0
190	20241120	174300	215519130	5290	5290	5290	5290	0
191	20241120	174200	215519130	5290	5290	5290	5290	0
192	20241120	174100	215519130	5290	5290	5290	5290	0
193	20241120	174000	215519130	5290	5290	5290	5290	0
194	20241120	173900	215519130	5290	5290	5290	5290	0
195	20241120	173800	215519130	5290	5290	5290	5290	0
196	20241120	173700	215519130	5290	5290	5290	5290	0
197	20241120	173600	215519130	5290	5290	5290	5290	0
198	20241120	173500	215519130	5290	5290	5290	5290	0
199	20241120	173400	215519130	5290	5290	5290	5290	0
200	20241120	173300	215519130	5290	5290	5290	5290	0
201	20241120	173200	215519130	5290	5290	5290	5290	0
202	20241120	173100	215519130	5290	5290	5290	5290	0
203	20241120	173000	215519130	5290	5290	5290	5290	0
204	20241120	172900	215519130	5290	5290	5290	5290	0
205	20241120	172800	215519130	5290	5290	5290	5290	0
206	20241120	172700	215519130	5290	5290	5290	5290	0
207	20241120	172600	215519130	5290	5290	5290	5290	0
208	20241120	172500	215519130	5290	5290	5290	5290	0
209	20241120	172400	215519130	5290	5290	5290	5290	0
210	20241120	172300	215519130	5290	5290	5290	5290	0
211	20241120	172200	215519130	5290	5290	5290	5290	0
212	20241120	172100	215519130	5290	5290	5290	5290	1585
213	20241120	172000	215519130	5290	5290	5290	5290	0
214	20241120	171900	215519130	5290	5290	5290	5290	0
215	20241120	171800	215519130	5290	5290	5290	5290	0
216	20241120	171700	215519130	5290	5290	5290	5290	0
217	20241120	171600	215519130	5290	5290	5290	5290	0
218	20241120	171500	215519130	5290	5290	5290	5290	0
219	20241120	171400	215519130	5290	5290	5290	5290	0
220	20241120	171300	215519130	5290	5290	5290	5290	0
221	20241120	171200	215519130	5290	5290	5290	5290	0
222	20241120	171100	215519130	5290	5290	5290	5290	0
223	20241120	171000	215519130	5290	5290	5290	5290	0
224	20241120	170900	215519130	5290	5290	5290	5290	0
225	20241120	170800	215519130	5290	5290	5290	5290	0
226	20241120	170700	215519130	5290	5290	5290	5290	0
227	20241120	170600	215519130	5290	5290	5290	5290	0
228	20241120	170500	215519130	5290	5290	5290	5290	0
229	20241120	170400	215519130	5290	5290	5290	5290	0
230	20241120	170300	215519130	5290	5290	5290	5290	0
231	20241120	170200	215519130	5290	5290	5290	5290	0
232	20241120	170100	215519130	5290	5290	5290	5290	0
233	20241120	170000	215519130	5290	5290	5290	5290	0
234	20241120	165900	215519130	5290	5290	5290	5290	0
235	20241120	165800	215519130	5290	5290	5290	5290	0
236	20241120	165700	215519130	5290	5290	5290	5290	0
237	20241120	165600	215519130	5290	5290	5290	5290	0
238	20241120	165500	215519130	5290	5290	5290	5290	0
239	20241120	165400	215519130	5290	5290	5290	5290	0
240	20241120	165300	215519130	5290	5290	5290	5290	0
241	20241120	165200	215519130	5290	5290	5290	5290	0
242	20241120	165100	215519130	5290	5290	5290	5290	1585
243	20241120	165000	215519130	5290	5290	5290	5290	0
244	20241120	164900	215519130	5290	5290	5290	5290	0
245	20241120	164800	215519130	5290	5290	5290	5290	0
246	20241120	164700	215519130	5290	5290	5290	5290	0
247	20241120	164600	215519130	5290	5290	5290	5290	0
248	20241120	164500	215519130	5290	5290	5290	5290	0
249	20241120	164400	215519130	5290	5290	5290	5290	0
250	20241120	164300	215519130	5290	5290	5290	5290	0
251	20241120	164200	215519130	5290	5290	5290	5290	0
252	20241120	164100	215519130	5290	5290	5290	5290	0
253	20241120	164000	215519130	5290	5290	5290	5290	0
254	20241120	163900	215519130	5290	5290	5290	5290	0
255	20241120	163800	215519130	5290	5290	5290	5290	0
256	20241120	163700	215519130	5290	5290	5290	5290	0
257	20241120	163600	215519130	5290	5290	5290	5290	0
258	20241120	163500	215519130	5290	5290	5290	5290	0
259	20241120	163400	215519130	5290	5290	5290	5290	0
260	20241120	163300	215519130	5290	5290	5290	5290	0
261	20241120	163200	215519130	5290	5290	5290	5290	0
262	20241120	163100	215519130	5290	5290	5290	5290	0
263	20241120	163000	215519130	5290	5290	5290	5290	0
264	20241120	162900	215519130	5290	5290	5290	5290	0
265	20241120	162800	215519130	5290	5290	5290	5290	0
266	20241120	162700	215519130	5290	5290	5290	5290	0
267	20241120	162600	215519130	5290	5290	5290	5290	0
268	20241120	162500	215519130	5290	5290	5290	5290	0
269	20241120	162400	215519130	5290	5290	5290	5290	0
270	20241120	162300	215519130	5290	5290	5290	5290	0
271	20241120	162200	215519130	5290	5290	5290	5290	0
272	20241120	162100	215519130	5290	5290	5290	5290	1585
273	20241120	162000	215519130	5290	5290	5290	5290	0
274	20241120	161900	215519130	5290	5290	5290	5290	0
275	20241120	161800	215519130	5290	5290	5290	5290	0
276	20241120	161700	215519130	5290	5290	5290	5290	0
277	20241120	161600	215519130	5290	5290	5290	5290	0
278	20241120	161500	215519130	5290	5290	5290	5290	0
279	20241120	161400	215519130	5290	5290	5290	5290	0
280	20241120	161300	215519130	5290	5290	5290	5290	0
281	20241120	161200	215519130	5290	5290	5290	5290	0
282	20241120	161100	215519130	5290	5290	5290	5290	0
283	20241120	161000	215519130	5290	5290	5290	5290	0
284	20241120	160900	215519130	5290	5290	5290	5290	0
285	20241120	160800	215519130	5290	5290	5290	5290	0
286	20241120	160700	215519130	5290	5290	5290	5290	0
287	20241120	160600	215519130	5290	5290	5290	5290	0
288	20241120	160500	215519130	5290	5290	5290	5290	0
289	20241120	160400	215519130	5290	5290	5290	5290	0
290	20241120	160300	215519130	5290	5290	5290	5290	0
291	20241120	160200	215519130	5290	5290	5290	5290	0
292	20241120	160100	215519130	5290	5290	5290	5290	0
293	20241120	160000	215519130	5290	5290	5290	5290	0
294	20241120	155900	215519130	5290	5290	5290	5290	0
295	20241120	155800	215519130	5290	5290	5290	5290	0
296	20241120	155700	215519130	5290	5290	5290	5290	0
297	20241120	155600	215519130	5290	5290	5290	5290	0
298	20241120	155500	215519130	5290	5290	5290	5290	0
299	20241120	155400	215519130	5290	5290	5290	5290	0
300	20241120	155300	215519130	5290	5290	5290	5290	0
301	20241120	155200	215519130	5290	5290	5290	5290	0
302	20241120	155100	215519130	5290	5290	5290	5290	1585
303	20241120	155000	215519130	5290	5290	5290	5290	0
304	20241120	154900	215519130	5290	5290	5290	5290	0
305	20241120	154800	215519130	5290	5290	5290	5290	0
306	20241120	154700	215519130	5290	5290	5290	5290	0
307	20241120	154600	215519130	5290	5290	5290	5290	0
308	20241120	154500	215519130	5290	5290	5290	5290	0
309	20241120	154400	215519130	5290	5290	5290	5290	0
310	20241120	154300	215519130	5290	5290	5290	5290	0
311	20241120	154200	215519130	5290	5290	5290	5290	0
312	20241120	154100	215519130	5290	5290	5290	5290	0
313	20241120	154000	215519130	5290	5290	5290	5290	0
314	20241120	153900	215519130	5290	5290	5290	5290	0
315	20241120	153800	215519130	5290	5290	5290	5290	0
316	20241120	153700	215519130	5290	5290	5290	5290	0
317	20241120	153600	215519130	5290	5290	5290	5290	0
318	20241120	153500	215519130	5290	5290	5290	5290	0
319	20241120	153400	215519130	5290	5290	5290	5290	0
320	20241120	153300	215519130	5290	5290	5290	5290	0
321	20241120	153200	215519130	5290	5290	5290	5290	0
322	20241120	153100	215519130	5290	5290	5290	5290	0
323	20241120	153000	215519130	5290	5290	5290	5290	1585
324	20241120	152900	207134480	5190	5190	5190	5190	0
325	20241120	152800	207134480	5190	5190	5190	5190	0
326	20241120	152700	207134480	5190	5190	5190	5190	0
327	20241120	152600	207134480	5190	5190	5190	5190	0
328	20241120	152500	207134480	5190	5190	5190	5190	0
329	20241120	152400	207134480	5190	5190	5190	5190	0
330	20241120	152300	207134480	5190	5190	5190	5190	0
331	20241120	152200	207134480	5190	5190	5190	5190	0
332	20241120	152100	207134480	5190	5190	5190	5190	0
333	20241120	152000	207134480	5190	5190	5190	5190	0
334	20241120	151900	207134480	5190	5200	5200	5190	101
335	20241120	151800	206609290	5180	5200	5200	5180	1500
336	20241120	151700	198835510	5220	5220	5220	5220	0
337	20241120	151600	198835510	5220	5200	5220	5200	95
338	20241120	151500	198341310	5200	5200	5200	5200	315
339	20241120	151400	196703310	5230	5230	5230	5230	400
340	20241120	151300	194611310	5200	5230	5230	5200	800
341	20241120	151200	190439310	5200	5220	5220	5200	99
342	20241120	151100	189923810	5230	5230	5230	5230	268
343	20241120	151000	188522170	5230	5230	5230	5230	0
344	20241120	150900	188522170	5230	5230	5230	5230	0
345	20241120	150800	188522170	5230	5230	5230	5230	1
346	20241120	150700	188516940	5230	5230	5230	5230	1
347	20241120	150600	188511710	5230	5230	5230	5230	0
348	20241120	150500	188511710	5230	5230	5230	5230	0
349	20241120	150400	188511710	5230	5230	5230	5230	0
350	20241120	150300	188511710	5230	5230	5230	5230	0
351	20241120	150200	188511710	5230	5210	5230	5210	452
352	20241120	150100	186156750	5230	5210	5230	5200	6429
353	20241120	150000	152716090	5220	5220	5220	5220	0
354	20241120	145900	152716090	5220	5220	5220	5220	114
355	20241120	145800	152121010	5250	5250	5250	5250	0
356	20241120	145700	152121010	5250	5250	5250	5250	0
357	20241120	145600	152121010	5250	5250	5250	5250	0
358	20241120	145500	152121010	5250	5250	5250	5250	13
359	20241120	145400	152052760	5260	5260	5260	5260	0
360	20241120	145300	152052760	5260	5260	5260	5260	0
361	20241120	145200	152052760	5260	5260	5260	5260	1
362	20241120	145100	152047500	5290	5290	5290	5290	0
363	20241120	145000	152047500	5290	5290	5290	5290	0
364	20241120	144900	152047500	5290	5290	5290	5290	0
365	20241120	144800	152047500	5290	5290	5290	5290	0
366	20241120	144700	152047500	5290	5280	5290	5280	529
367	20241120	144600	149253860	5270	5240	5270	5240	1475
368	20241120	144500	141495840	5240	5220	5240	5220	781
369	20241120	144400	137419000	5250	5250	5250	5250	1
370	20241120	144300	137413750	5240	5240	5240	5240	200
371	20241120	144200	136365750	5250	5250	5250	5250	0
372	20241120	144100	136365750	5250	5250	5250	5250	1000
373	20241120	144000	131115750	5260	5220	5260	5220	653
374	20241120	143900	127689270	5220	5220	5220	5220	100
375	20241120	143800	127167270	5230	5230	5230	5230	0
376	20241120	143700	127167270	5230	5230	5230	5230	0
377	20241120	143600	127167270	5230	5230	5230	5230	0
378	20241120	143500	127167270	5230	5230	5230	5230	0
379	20241120	143400	127167270	5230	5230	5230	5230	6
380	20241120	143300	127135890	5240	5240	5240	5240	0
381	20241120	143200	127135890	5240	5240	5240	5240	0
382	20241120	143100	127135890	5240	5240	5240	5240	0
383	20241120	143000	127135890	5240	5240	5240	5240	2
384	20241120	142900	127125410	5240	5240	5240	5240	25
385	20241120	142800	126994410	5240	5240	5240	5240	486
386	20241120	142700	124447770	5240	5230	5240	5230	364
387	20241120	142600	122541110	5230	5240	5240	5230	35
388	20241120	142500	122358010	5240	5240	5240	5240	1
389	20241120	142400	122352770	5270	5270	5270	5270	0
390	20241120	142300	122352770	5270	5260	5270	5260	85
391	20241120	142200	121905640	5270	5270	5270	5270	5
392	20241120	142100	121879290	5270	5260	5270	5260	86
393	20241120	142000	121426920	5250	5240	5250	5240	922
394	20241120	141900	116587540	5230	5220	5230	5220	609
395	20241120	141800	113405470	5220	5200	5220	5200	11
396	20241120	141700	113348230	5200	5200	5200	5200	0
397	20241120	141600	113348230	5200	5200	5200	5200	190
398	20241120	141500	112360230	5200	5200	5200	5200	0
399	20241120	141400	112360230	5200	5200	5200	5200	1
400	20241120	141300	112355030	5200	5200	5200	5200	200
401	20241120	141200	111315030	5200	5200	5200	5200	0
402	20241120	141100	111315030	5200	5200	5200	5200	0
403	20241120	141000	111315030	5200	5200	5200	5200	0
404	20241120	140900	111315030	5200	5200	5200	5200	80
405	20241120	140800	110899030	5200	5200	5200	5200	416
406	20241120	140700	108735830	5200	5200	5200	5200	0
407	20241120	140600	108735830	5200	5200	5200	5200	100
408	20241120	140500	108215830	5220	5220	5220	5220	1
409	20241120	140400	108210610	5230	5230	5230	5230	1
410	20241120	140300	108205380	5250	5240	5250	5240	391
411	20241120	140200	106156530	5210	5210	5210	5210	300
412	20241120	140100	104593530	5210	5210	5210	5210	499
413	20241120	140000	101993740	5210	5210	5210	5210	1
414	20241120	135900	101988530	5240	5240	5240	5240	0
415	20241120	135800	101988530	5240	5240	5240	5240	0
416	20241120	135700	101988530	5240	5240	5240	5240	0
417	20241120	135600	101988530	5240	5240	5240	5240	0
418	20241120	135500	101988530	5240	5240	5240	5240	0
419	20241120	135400	101988530	5240	5240	5240	5240	0
420	20241120	135300	101988530	5240	5240	5240	5240	0
421	20241120	135200	101988530	5240	5240	5240	5240	1
422	20241120	135100	101983290	5220	5220	5220	5220	3
423	20241120	135000	101967630	5260	5260	5260	5260	0
424	20241120	134900	101967630	5260	5260	5260	5260	0
425	20241120	134800	101967630	5260	5260	5260	5260	0
426	20241120	134700	101967630	5260	5260	5260	5260	1
427	20241120	134600	101962370	5220	5220	5220	5220	2
428	20241120	134500	101951930	5260	5250	5260	5250	6
429	20241120	134400	101920420	5260	5250	5260	5250	12
430	20241120	134300	101857400	5250	5250	5250	5250	0
431	20241120	134200	101857400	5250	5210	5260	5210	2048
432	20241120	134100	91114790	5220	5220	5220	5220	0
433	20241120	134000	91114790	5220	5220	5220	5220	0
434	20241120	133900	91114790	5220	5220	5220	5220	1
435	20241120	133800	91109570	5200	5190	5200	5190	534
436	20241120	133700	88334070	5190	5190	5190	5190	0
437	20241120	133600	88334070	5190	5190	5190	5190	0
438	20241120	133500	88334070	5190	5190	5190	5190	0
439	20241120	133400	88334070	5190	5190	5190	5190	1
440	20241120	133300	88328880	5150	5150	5150	5150	0
441	20241120	133200	88328880	5150	5150	5150	5150	0
442	20241120	133100	88328880	5150	5150	5150	5150	30
443	20241120	133000	88174380	5150	5150	5150	5150	0
444	20241120	132900	88174380	5150	5150	5150	5150	0
445	20241120	132800	88174380	5150	5150	5150	5150	0
446	20241120	132700	88174380	5150	5150	5150	5150	0
447	20241120	132600	88174380	5150	5150	5150	5150	0
448	20241120	132500	88174380	5150	5150	5150	5150	40
449	20241120	132400	87968380	5190	5190	5190	5190	0
450	20241120	132300	87968380	5190	5190	5190	5190	1
451	20241120	132200	87963190	5150	5150	5150	5150	0
452	20241120	132100	87963190	5150	5150	5150	5150	0
453	20241120	132000	87963190	5150	5150	5150	5150	0
454	20241120	131900	87963190	5150	5150	5150	5150	0
455	20241120	131800	87963190	5150	5150	5150	5150	0
456	20241120	131700	87963190	5150	5150	5150	5150	0
457	20241120	131600	87963190	5150	5150	5150	5150	0
458	20241120	131500	87963190	5150	5150	5150	5150	0
459	20241120	131400	87963190	5150	5150	5150	5150	0
460	20241120	131300	87963190	5150	5150	5150	5150	0
461	20241120	131200	87963190	5150	5150	5150	5150	0
462	20241120	131100	87963190	5150	5150	5150	5150	0
463	20241120	131000	87963190	5150	5150	5150	5150	0
464	20241120	130900	87963190	5150	5150	5150	5150	0
465	20241120	130800	87963190	5150	5150	5150	5150	0
466	20241120	130700	87963190	5150	5150	5150	5150	0
467	20241120	130600	87963190	5150	5150	5150	5150	0
468	20241120	130500	87963190	5150	5150	5150	5150	0
469	20241120	130400	87963190	5150	5150	5150	5150	0
470	20241120	130300	87963190	5150	5150	5150	5150	0
471	20241120	130200	87963190	5150	5160	5160	5150	220
472	20241120	130100	86829740	5190	5190	5190	5190	1
473	20241120	130000	86824550	5200	5200	5200	5200	0
474	20241120	125900	86824550	5200	5200	5200	5200	0
475	20241120	125800	86824550	5200	5200	5200	5200	0
476	20241120	125700	86824550	5200	5200	5200	5200	0
477	20241120	125600	86824550	5200	5200	5200	5200	0
478	20241120	125500	86824550	5200	5200	5200	5200	0
479	20241120	125400	86824550	5200	5200	5200	5200	0
480	20241120	125300	86824550	5200	5200	5200	5200	0
481	20241120	125200	86824550	5200	5200	5200	5200	0
482	20241120	125100	86824550	5200	5200	5200	5200	0
483	20241120	125000	86824550	5200	5200	5200	5200	0
484	20241120	124900	86824550	5200	5150	5200	5150	300
485	20241120	124800	85267630	5150	5130	5150	5130	1500
486	20241120	124700	77560850	5120	5120	5120	5120	13
487	20241120	124600	77494290	5120	5120	5120	5120	0
488	20241120	124500	77494290	5120	5120	5120	5120	0
489	20241120	124400	77494290	5120	5120	5120	5120	0
490	20241120	124300	77494290	5120	5120	5120	5120	0
491	20241120	124200	77494290	5120	5120	5120	5120	0
492	20241120	124100	77494290	5120	5120	5120	5120	0
493	20241120	124000	77494290	5120	5120	5120	5120	0
494	20241120	123900	77494290	5120	5120	5120	5120	0
495	20241120	123800	77494290	5120	5120	5120	5120	0
496	20241120	123700	77494290	5120	5120	5120	5120	0
497	20241120	123600	77494290	5120	5120	5120	5120	0
498	20241120	123500	77494290	5120	5120	5120	5120	0
499	20241120	123400	77494290	5120	5120	5120	5120	0
500	20241120	123300	77494290	5120	5120	5120	5120	0
501	20241120	123200	77494290	5120	5130	5130	5120	320
502	20241120	123100	75854440	5140	5140	5140	5140	0
503	20241120	123000	75854440	5140	5140	5140	5140	0
504	20241120	122900	75854440	5140	5140	5140	5140	0
505	20241120	122800	75854440	5140	5140	5140	5140	194
506	20241120	122700	74857280	5140	5140	5140	5140	0
507	20241120	122600	74857280	5140	5140	5140	5140	200
508	20241120	122500	73829280	5110	5110	5110	5110	0
509	20241120	122400	73829280	5110	5110	5110	5110	0
510	20241120	122300	73829280	5110	5110	5110	5110	0
511	20241120	122200	73829280	5110	5110	5110	5110	0
512	20241120	122100	73829280	5110	5110	5110	5110	200
513	20241120	122000	72807280	5100	5110	5110	5100	300
514	20241120	121900	71276340	5110	5110	5110	5110	0
515	20241120	121800	71276340	5110	5110	5110	5110	0
516	20241120	121700	71276340	5110	5110	5110	5110	0
517	20241120	121600	71276340	5110	5110	5110	5110	20
518	20241120	121500	71174140	5150	5150	5150	5150	0
519	20241120	121400	71174140	5150	5150	5150	5150	0
520	20241120	121300	71174140	5150	5150	5150	5150	1
521	20241120	121200	71168990	5140	5130	5140	5130	201
522	20241120	121100	70135860	5130	5130	5130	5130	0
523	20241120	121000	70135860	5130	5130	5130	5130	0
524	20241120	120900	70135860	5130	5130	5130	5130	0
525	20241120	120800	70135860	5130	5130	5130	5130	0
526	20241120	120700	70135860	5130	5130	5130	5130	0
527	20241120	120600	70135860	5130	5130	5130	5130	0
528	20241120	120500	70135860	5130	5130	5130	5130	0
529	20241120	120400	70135860	5130	5130	5130	5130	0
530	20241120	120300	70135860	5130	5130	5130	5130	0
531	20241120	120200	70135860	5130	5130	5130	5130	0
532	20241120	120100	70135860	5130	5130	5130	5130	0
533	20241120	120000	70135860	5130	5130	5130	5130	200
534	20241120	115900	69109860	5140	5130	5140	5130	600
535	20241120	115800	66029860	5150	5150	5150	5150	0
536	20241120	115700	66029860	5150	5150	5150	5150	0
537	20241120	115600	66029860	5150	5150	5150	5150	0
538	20241120	115500	66029860	5150	5100	5150	5100	2
539	20241120	115400	66019610	5140	5140	5140	5140	379
540	20241120	115300	64071550	5140	5140	5140	5140	0
541	20241120	115200	64071550	5140	5140	5140	5140	0
542	20241120	115100	64071550	5140	5140	5140	5140	10
543	20241120	115000	64020150	5140	5140	5140	5140	0
544	20241120	114900	64020150	5140	5140	5140	5140	0
545	20241120	114800	64020150	5140	5140	5140	5140	19
546	20241120	114700	63922490	5140	5140	5140	5140	0
547	20241120	114600	63922490	5140	5140	5140	5140	0
548	20241120	114500	63922490	5140	5140	5140	5140	0
549	20241120	114400	63922490	5140	5140	5140	5140	0
550	20241120	114300	63922490	5140	5140	5140	5140	0
551	20241120	114200	63922490	5140	5130	5140	5130	79
552	20241120	114100	63517060	5100	5100	5100	5100	0
553	20241120	114000	63517060	5100	5100	5100	5100	0
554	20241120	113900	63517060	5100	5100	5100	5100	0
555	20241120	113800	63517060	5100	5100	5100	5100	0
556	20241120	113700	63517060	5100	5100	5100	5100	0
557	20241120	113600	63517060	5100	5100	5100	5100	0
558	20241120	113500	63517060	5100	5100	5100	5100	0
559	20241120	113400	63517060	5100	5100	5100	5100	0
560	20241120	113300	63517060	5100	5100	5100	5100	0
561	20241120	113200	63517060	5100	5100	5100	5100	0
562	20241120	113100	63517060	5100	5100	5100	5100	0
563	20241120	113000	63517060	5100	5100	5100	5100	0
564	20241120	112900	63517060	5100	5100	5100	5100	0
565	20241120	112800	63517060	5100	5100	5100	5100	0
566	20241120	112700	63517060	5100	5100	5100	5100	0
567	20241120	112600	63517060	5100	5100	5100	5100	0
568	20241120	112500	63517060	5100	5100	5100	5100	0
569	20241120	112400	63517060	5100	5100	5100	5100	1
570	20241120	112300	63511960	5100	5100	5100	5100	220
571	20241120	112200	62389960	5100	5100	5100	5100	0
572	20241120	112100	62389960	5100	5100	5100	5100	100
573	20241120	112000	61879960	5110	5110	5110	5110	0
574	20241120	111900	61879960	5110	5110	5110	5110	0
575	20241120	111800	61879960	5110	5120	5120	5110	299
576	20241120	111700	60351950	5130	5130	5130	5130	0
577	20241120	111600	60351950	5130	5130	5130	5130	0
578	20241120	111500	60351950	5130	5130	5130	5130	2
579	20241120	111400	60341690	5140	5140	5140	5140	0
580	20241120	111300	60341690	5140	5140	5140	5140	12
581	20241120	111200	60280010	5130	5130	5130	5130	0
582	20241120	111100	60280010	5130	5130	5130	5130	49
583	20241120	111000	60028640	5130	5130	5130	5130	0
584	20241120	110900	60028640	5130	5130	5130	5130	0
585	20241120	110800	60028640	5130	5130	5130	5130	11
586	20241120	110700	59972210	5140	5140	5140	5140	0
587	20241120	110600	59972210	5140	5140	5140	5140	0
588	20241120	110500	59972210	5140	5130	5140	5130	14
589	20241120	110400	59900280	5130	5130	5130	5130	11
590	20241120	110300	59843850	5130	5130	5130	5130	0
591	20241120	110200	59843850	5130	5130	5130	5130	0
592	20241120	110100	59843850	5130	5130	5130	5130	61
593	20241120	110000	59530920	5100	5100	5100	5100	0
594	20241120	105900	59530920	5100	5100	5100	5100	29
595	20241120	105800	59383020	5100	5100	5100	5100	0
596	20241120	105700	59383020	5100	5100	5100	5100	0
597	20241120	105600	59383020	5100	5100	5100	5100	0
598	20241120	105500	59383020	5100	5100	5100	5100	0
599	20241120	105400	59383020	5100	5110	5110	5100	100
600	20241120	105300	58872930	5110	5110	5110	5110	0
601	20241120	105200	58872930	5110	5110	5110	5110	7
602	20241120	105100	58837160	5110	5110	5110	5110	0
603	20241120	105000	58837160	5110	5110	5110	5110	0
604	20241120	104900	58837160	5110	5110	5110	5110	0
605	20241120	104800	58837160	5110	5110	5110	5110	0
606	20241120	104700	58837160	5110	5110	5110	5110	0
607	20241120	104600	58837160	5110	5110	5110	5110	10
608	20241120	104500	58786060	5120	5120	5120	5120	0
609	20241120	104400	58786060	5120	5120	5120	5120	95
610	20241120	104300	58299660	5090	5090	5090	5090	0
611	20241120	104200	58299660	5090	5090	5090	5090	0
612	20241120	104100	58299660	5090	5090	5090	5090	0
613	20241120	104000	58299660	5090	5090	5090	5090	0
614	20241120	103900	58299660	5090	5090	5090	5090	0
615	20241120	103800	58299660	5090	5090	5090	5090	0
616	20241120	103700	58299660	5090	5090	5090	5090	0
617	20241120	103600	58299660	5090	5090	5090	5090	200
618	20241120	103500	57281660	5100	5100	5100	5100	0
619	20241120	103400	57281660	5100	5100	5100	5100	0
620	20241120	103300	57281660	5100	5100	5100	5100	0
621	20241120	103200	57281660	5100	5100	5100	5100	0
622	20241120	103100	57281660	5100	5100	5100	5100	0
623	20241120	103000	57281660	5100	5100	5100	5100	0
624	20241120	102900	57281660	5100	5100	5100	5100	0
625	20241120	102800	57281660	5100	5100	5100	5100	0
626	20241120	102700	57281660	5100	5100	5100	5100	0
627	20241120	102600	57281660	5100	5100	5100	5100	4
628	20241120	102500	57261260	5120	5120	5120	5120	0
629	20241120	102400	57261260	5120	5120	5120	5120	0
630	20241120	102300	57261260	5120	5120	5120	5120	5
631	20241120	102200	57235660	5100	5100	5100	5100	0
632	20241120	102100	57235660	5100	5100	5100	5100	52
633	20241120	102000	56970460	5120	5120	5120	5120	0
634	20241120	101900	56970460	5120	5120	5120	5120	0
635	20241120	101800	56970460	5120	5120	5120	5120	0
636	20241120	101700	56970460	5120	5120	5120	5120	1
637	20241120	101600	56965340	5100	5100	5100	5100	0
638	20241120	101500	56965340	5100	5100	5100	5100	0
639	20241120	101400	56965340	5100	5100	5100	5100	0
640	20241120	101300	56965340	5100	5100	5100	5100	0
641	20241120	101200	56965340	5100	5100	5100	5100	0
642	20241120	101100	56965340	5100	5100	5100	5100	0
643	20241120	101000	56965340	5100	5100	5100	5100	300
644	20241120	100900	55435340	5080	5080	5080	5080	0
645	20241120	100800	55435340	5080	5080	5080	5080	0
646	20241120	100700	55435340	5080	5080	5080	5080	0
647	20241120	100600	55435340	5080	5080	5080	5080	0
648	20241120	100500	55435340	5080	5080	5080	5080	0
649	20241120	100400	55435340	5080	5080	5080	5080	0
650	20241120	100300	55435340	5080	5080	5080	5080	0
651	20241120	100200	55435340	5080	5080	5080	5080	0
652	20241120	100100	55435340	5080	5080	5080	5080	0
653	20241120	100000	55435340	5080	5080	5080	5080	1
654	20241120	095900	55430260	5100	5100	5100	5100	1
655	20241120	095800	55425160	5080	5080	5080	5080	0
656	20241120	095700	55425160	5080	5080	5080	5080	0
657	20241120	095600	55425160	5080	5080	5080	5080	0
658	20241120	095500	55425160	5080	5080	5080	5080	0
659	20241120	095400	55425160	5080	5070	5080	5070	211
660	20241120	095300	54353380	5090	5090	5090	5090	0
661	20241120	095200	54353380	5090	5090	5090	5090	10
662	20241120	095100	54302480	5090	5090	5090	5090	0
663	20241120	095000	54302480	5090	5090	5090	5090	10
664	20241120	094900	54251580	5090	5090	5090	5090	0
665	20241120	094800	54251580	5090	5090	5090	5090	204
666	20241120	094700	53213220	5090	5090	5090	5090	0
667	20241120	094600	53213220	5090	5090	5090	5090	0
668	20241120	094500	53213220	5090	5090	5090	5090	0
669	20241120	094400	53213220	5090	5090	5090	5090	300
670	20241120	094300	51686220	5090	5090	5090	5090	2
671	20241120	094200	51676040	5090	5090	5090	5090	3
672	20241120	094100	51660770	5050	5060	5060	5050	1000
673	20241120	094000	46608140	5050	5050	5050	5050	0
674	20241120	093900	46608140	5050	5080	5080	5050	1000
675	20241120	093800	41548860	5070	5070	5070	5070	0
676	20241120	093700	41548860	5070	5070	5070	5070	0
677	20241120	093600	41548860	5070	5060	5070	5060	710
678	20241120	093500	37956160	5060	5070	5070	5060	300
679	20241120	093400	36435200	5080	5080	5080	5080	0
680	20241120	093300	36435200	5080	5100	5100	5080	106
681	20241120	093200	35896660	5100	5100	5100	5100	0
682	20241120	093100	35896660	5100	5100	5100	5100	0
683	20241120	093000	35896660	5100	5100	5100	5100	2968
684	20241120	092900	20759860	5100	5110	5110	5100	103
685	20241120	092800	20234530	5100	5100	5100	5100	303
686	20241120	092700	18689230	5110	5110	5110	5110	509
687	20241120	092600	16088240	5120	5120	5120	5120	500
688	20241120	092500	13528240	5120	5120	5120	5120	0
689	20241120	092400	13528240	5120	5120	5120	5120	115
690	20241120	092300	12939440	5120	5130	5130	5120	146
691	20241120	092200	12191910	5130	5130	5130	5130	0
692	20241120	092100	12191910	5130	5130	5130	5130	13
693	20241120	092000	12125220	5130	5130	5130	5130	100
694	20241120	091900	11612220	5130	5130	5130	5130	17
695	20241120	091800	11525010	5150	5150	5150	5150	912
696	20241120	091700	6828210	5150	5150	5150	5150	1100
697	20241120	091600	1163210	5150	5150	5150	5150	10
698	20241120	091500	1111710	5180	5160	5180	5160	6
699	20241120	091400	1080710	5160	5160	5160	5160	0
700	20241120	091300	1080710	5160	5160	5160	5160	0
701	20241120	091200	1080710	5160	5160	5160	5160	0
702	20241120	091100	1080710	5160	5160	5160	5160	0
703	20241120	091000	1080710	5160	5160	5160	5160	0
704	20241120	090900	1080710	5160	5170	5170	5160	157
705	20241120	090800	270320	5220	5220	5220	5220	0
706	20241120	090700	270320	5220	5220	5220	5220	0
707	20241120	090600	270320	5220	5220	5220	5220	0
708	20241120	090500	270320	5220	5220	5220	5220	0
709	20241120	090400	270320	5220	5220	5220	5220	1
710	20241120	090300	265100	5190	5190	5190	5190	0
711	20241120	090200	265100	5190	5190	5190	5190	0
712	20241120	090100	265100	5190	5190	5190	5190	10
713	20241120	090000	213200	5200	5200	5200	5200	41