KissMeData/300080/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210200	469475080	11660	11660	11660	11660	1446
3	20241120	210100	469475080	11660	11660	11660	11660	0
4	20241120	210000	469475080	11660	11660	11660	11660	0
5	20241120	205900	469475080	11660	11660	11660	11660	0
6	20241120	205800	469475080	11660	11660	11660	11660	0
7	20241120	205700	469475080	11660	11660	11660	11660	0
8	20241120	205600	469475080	11660	11660	11660	11660	0
9	20241120	205500	469475080	11660	11660	11660	11660	0
10	20241120	205400	469475080	11660	11660	11660	11660	0
11	20241120	205300	469475080	11660	11660	11660	11660	0
12	20241120	205200	469475080	11660	11660	11660	11660	0
13	20241120	205100	469475080	11660	11660	11660	11660	0
14	20241120	205000	469475080	11660	11660	11660	11660	0
15	20241120	204900	469475080	11660	11660	11660	11660	0
16	20241120	204800	469475080	11660	11660	11660	11660	0
17	20241120	204700	469475080	11660	11660	11660	11660	0
18	20241120	204600	469475080	11660	11660	11660	11660	0
19	20241120	204500	469475080	11660	11660	11660	11660	0
20	20241120	204400	469475080	11660	11660	11660	11660	0
21	20241120	204300	469475080	11660	11660	11660	11660	0
22	20241120	204200	469475080	11660	11660	11660	11660	0
23	20241120	204100	469475080	11660	11660	11660	11660	0
24	20241120	204000	469475080	11660	11660	11660	11660	0
25	20241120	203900	469475080	11660	11660	11660	11660	0
26	20241120	203800	469475080	11660	11660	11660	11660	0
27	20241120	203700	469475080	11660	11660	11660	11660	0
28	20241120	203600	469475080	11660	11660	11660	11660	0
29	20241120	203500	469475080	11660	11660	11660	11660	0
30	20241120	203400	469475080	11660	11660	11660	11660	0
31	20241120	203300	469475080	11660	11660	11660	11660	0
32	20241120	203200	469475080	11660	11660	11660	11660	1446
33	20241120	203100	469475080	11660	11660	11660	11660	0
34	20241120	203000	469475080	11660	11660	11660	11660	0
35	20241120	202900	469475080	11660	11660	11660	11660	0
36	20241120	202800	469475080	11660	11660	11660	11660	0
37	20241120	202700	469475080	11660	11660	11660	11660	0
38	20241120	202600	469475080	11660	11660	11660	11660	0
39	20241120	202500	469475080	11660	11660	11660	11660	0
40	20241120	202400	469475080	11660	11660	11660	11660	0
41	20241120	202300	469475080	11660	11660	11660	11660	0
42	20241120	202200	469475080	11660	11660	11660	11660	0
43	20241120	202100	469475080	11660	11660	11660	11660	0
44	20241120	202000	469475080	11660	11660	11660	11660	0
45	20241120	201900	469475080	11660	11660	11660	11660	0
46	20241120	201800	469475080	11660	11660	11660	11660	0
47	20241120	201700	469475080	11660	11660	11660	11660	0
48	20241120	201600	469475080	11660	11660	11660	11660	0
49	20241120	201500	469475080	11660	11660	11660	11660	0
50	20241120	201400	469475080	11660	11660	11660	11660	0
51	20241120	201300	469475080	11660	11660	11660	11660	0
52	20241120	201200	469475080	11660	11660	11660	11660	0
53	20241120	201100	469475080	11660	11660	11660	11660	0
54	20241120	201000	469475080	11660	11660	11660	11660	0
55	20241120	200900	469475080	11660	11660	11660	11660	0
56	20241120	200800	469475080	11660	11660	11660	11660	0
57	20241120	200700	469475080	11660	11660	11660	11660	0
58	20241120	200600	469475080	11660	11660	11660	11660	0
59	20241120	200500	469475080	11660	11660	11660	11660	0
60	20241120	200400	469475080	11660	11660	11660	11660	0
61	20241120	200300	469475080	11660	11660	11660	11660	0
62	20241120	200200	469475080	11660	11660	11660	11660	1446
63	20241120	200100	469475080	11660	11660	11660	11660	0
64	20241120	200000	469475080	11660	11660	11660	11660	0
65	20241120	195900	469475080	11660	11660	11660	11660	0
66	20241120	195800	469475080	11660	11660	11660	11660	0
67	20241120	195700	469475080	11660	11660	11660	11660	0
68	20241120	195600	469475080	11660	11660	11660	11660	0
69	20241120	195500	469475080	11660	11660	11660	11660	0
70	20241120	195400	469475080	11660	11660	11660	11660	0
71	20241120	195300	469475080	11660	11660	11660	11660	0
72	20241120	195200	469475080	11660	11660	11660	11660	0
73	20241120	195100	469475080	11660	11660	11660	11660	0
74	20241120	195000	469475080	11660	11660	11660	11660	0
75	20241120	194900	469475080	11660	11660	11660	11660	0
76	20241120	194800	469475080	11660	11660	11660	11660	0
77	20241120	194700	469475080	11660	11660	11660	11660	0
78	20241120	194600	469475080	11660	11660	11660	11660	0
79	20241120	194500	469475080	11660	11660	11660	11660	0
80	20241120	194400	469475080	11660	11660	11660	11660	0
81	20241120	194300	469475080	11660	11660	11660	11660	0
82	20241120	194200	469475080	11660	11660	11660	11660	0
83	20241120	194100	469475080	11660	11660	11660	11660	0
84	20241120	194000	469475080	11660	11660	11660	11660	0
85	20241120	193900	469475080	11660	11660	11660	11660	0
86	20241120	193800	469475080	11660	11660	11660	11660	0
87	20241120	193700	469475080	11660	11660	11660	11660	0
88	20241120	193600	469475080	11660	11660	11660	11660	0
89	20241120	193500	469475080	11660	11660	11660	11660	0
90	20241120	193400	469475080	11660	11660	11660	11660	0
91	20241120	193300	469475080	11660	11660	11660	11660	0
92	20241120	193200	469475080	11660	11660	11660	11660	1446
93	20241120	193100	469475080	11660	11660	11660	11660	0
94	20241120	193000	469475080	11660	11660	11660	11660	0
95	20241120	192900	469475080	11660	11660	11660	11660	0
96	20241120	192800	469475080	11660	11660	11660	11660	0
97	20241120	192700	469475080	11660	11660	11660	11660	0
98	20241120	192600	469475080	11660	11660	11660	11660	0
99	20241120	192500	469475080	11660	11660	11660	11660	0
100	20241120	192400	469475080	11660	11660	11660	11660	0
101	20241120	192300	469475080	11660	11660	11660	11660	0
102	20241120	192200	469475080	11660	11660	11660	11660	0
103	20241120	192100	469475080	11660	11660	11660	11660	0
104	20241120	192000	469475080	11660	11660	11660	11660	0
105	20241120	191900	469475080	11660	11660	11660	11660	0
106	20241120	191800	469475080	11660	11660	11660	11660	0
107	20241120	191700	469475080	11660	11660	11660	11660	0
108	20241120	191600	469475080	11660	11660	11660	11660	0
109	20241120	191500	469475080	11660	11660	11660	11660	0
110	20241120	191400	469475080	11660	11660	11660	11660	0
111	20241120	191300	469475080	11660	11660	11660	11660	0
112	20241120	191200	469475080	11660	11660	11660	11660	0
113	20241120	191100	469475080	11660	11660	11660	11660	0
114	20241120	191000	469475080	11660	11660	11660	11660	0
115	20241120	190900	469475080	11660	11660	11660	11660	0
116	20241120	190800	469475080	11660	11660	11660	11660	0
117	20241120	190700	469475080	11660	11660	11660	11660	0
118	20241120	190600	469475080	11660	11660	11660	11660	0
119	20241120	190500	469475080	11660	11660	11660	11660	0
120	20241120	190400	469475080	11660	11660	11660	11660	0
121	20241120	190300	469475080	11660	11660	11660	11660	0
122	20241120	190200	469475080	11660	11660	11660	11660	1446
123	20241120	190100	469475080	11660	11660	11660	11660	0
124	20241120	190000	469475080	11660	11660	11660	11660	0
125	20241120	185900	469475080	11660	11660	11660	11660	0
126	20241120	185800	469475080	11660	11660	11660	11660	0
127	20241120	185700	469475080	11660	11660	11660	11660	0
128	20241120	185600	469475080	11660	11660	11660	11660	0
129	20241120	185500	469475080	11660	11660	11660	11660	0
130	20241120	185400	469475080	11660	11660	11660	11660	0
131	20241120	185300	469475080	11660	11660	11660	11660	0
132	20241120	185200	469475080	11660	11660	11660	11660	0
133	20241120	185100	469475080	11660	11660	11660	11660	0
134	20241120	185000	469475080	11660	11660	11660	11660	0
135	20241120	184900	469475080	11660	11660	11660	11660	0
136	20241120	184800	469475080	11660	11660	11660	11660	0
137	20241120	184700	469475080	11660	11660	11660	11660	0
138	20241120	184600	469475080	11660	11660	11660	11660	0
139	20241120	184500	469475080	11660	11660	11660	11660	0
140	20241120	184400	469475080	11660	11660	11660	11660	0
141	20241120	184300	469475080	11660	11660	11660	11660	0
142	20241120	184200	469475080	11660	11660	11660	11660	0
143	20241120	184100	469475080	11660	11660	11660	11660	0
144	20241120	184000	469475080	11660	11660	11660	11660	0
145	20241120	183900	469475080	11660	11660	11660	11660	0
146	20241120	183800	469475080	11660	11660	11660	11660	0
147	20241120	183700	469475080	11660	11660	11660	11660	0
148	20241120	183600	469475080	11660	11660	11660	11660	0
149	20241120	183500	469475080	11660	11660	11660	11660	0
150	20241120	183400	469475080	11660	11660	11660	11660	0
151	20241120	183300	469475080	11660	11660	11660	11660	0
152	20241120	183200	469475080	11660	11660	11660	11660	1446
153	20241120	183100	469475080	11660	11660	11660	11660	0
154	20241120	183000	469475080	11660	11660	11660	11660	0
155	20241120	182900	469475080	11660	11660	11660	11660	0
156	20241120	182800	469475080	11660	11660	11660	11660	0
157	20241120	182700	469475080	11660	11660	11660	11660	0
158	20241120	182600	469475080	11660	11660	11660	11660	0
159	20241120	182500	469475080	11660	11660	11660	11660	0
160	20241120	182400	469475080	11660	11660	11660	11660	0
161	20241120	182300	469475080	11660	11660	11660	11660	0
162	20241120	182200	469475080	11660	11660	11660	11660	0
163	20241120	182100	469475080	11660	11660	11660	11660	0
164	20241120	182000	469475080	11660	11660	11660	11660	0
165	20241120	181900	469475080	11660	11660	11660	11660	0
166	20241120	181800	469475080	11660	11660	11660	11660	0
167	20241120	181700	469475080	11660	11660	11660	11660	0
168	20241120	181600	469475080	11660	11660	11660	11660	0
169	20241120	181500	469475080	11660	11660	11660	11660	0
170	20241120	181400	469475080	11660	11660	11660	11660	0
171	20241120	181300	469475080	11660	11660	11660	11660	0
172	20241120	181200	469475080	11660	11660	11660	11660	0
173	20241120	181100	469475080	11660	11660	11660	11660	0
174	20241120	181000	469475080	11660	11660	11660	11660	0
175	20241120	180900	469475080	11660	11660	11660	11660	0
176	20241120	180800	469475080	11660	11660	11660	11660	0
177	20241120	180700	469475080	11660	11660	11660	11660	0
178	20241120	180600	469475080	11660	11660	11660	11660	0
179	20241120	180500	469475080	11660	11660	11660	11660	0
180	20241120	180400	469475080	11660	11660	11660	11660	0
181	20241120	180300	469475080	11660	11660	11660	11660	0
182	20241120	180200	469475080	11660	11660	11660	11660	1446
183	20241120	180100	469475080	11660	11660	11660	11660	0
184	20241120	180000	469475080	11660	11660	11660	11660	0
185	20241120	175900	469475080	11660	11660	11660	11660	0
186	20241120	175800	469475080	11660	11660	11660	11660	0
187	20241120	175700	469475080	11660	11660	11660	11660	0
188	20241120	175600	469475080	11660	11660	11660	11660	0
189	20241120	175500	469475080	11660	11660	11660	11660	0
190	20241120	175400	469475080	11660	11660	11660	11660	0
191	20241120	175300	469475080	11660	11660	11660	11660	0
192	20241120	175200	469475080	11660	11660	11660	11660	0
193	20241120	175100	469475080	11660	11660	11660	11660	0
194	20241120	175000	469475080	11660	11660	11660	11660	0
195	20241120	174900	469475080	11660	11660	11660	11660	0
196	20241120	174800	469475080	11660	11660	11660	11660	0
197	20241120	174700	469475080	11660	11660	11660	11660	0
198	20241120	174600	469475080	11660	11660	11660	11660	0
199	20241120	174500	469475080	11660	11660	11660	11660	0
200	20241120	174400	469475080	11660	11660	11660	11660	0
201	20241120	174300	469475080	11660	11660	11660	11660	0
202	20241120	174200	469475080	11660	11660	11660	11660	0
203	20241120	174100	469475080	11660	11660	11660	11660	0
204	20241120	174000	469475080	11660	11660	11660	11660	0
205	20241120	173900	469475080	11660	11660	11660	11660	0
206	20241120	173800	469475080	11660	11660	11660	11660	0
207	20241120	173700	469475080	11660	11660	11660	11660	0
208	20241120	173600	469475080	11660	11660	11660	11660	0
209	20241120	173500	469475080	11660	11660	11660	11660	0
210	20241120	173400	469475080	11660	11660	11660	11660	0
211	20241120	173300	469475080	11660	11660	11660	11660	0
212	20241120	173200	469475080	11660	11660	11660	11660	1446
213	20241120	173100	469475080	11660	11660	11660	11660	0
214	20241120	173000	469475080	11660	11660	11660	11660	0
215	20241120	172900	469475080	11660	11660	11660	11660	0
216	20241120	172800	469475080	11660	11660	11660	11660	0
217	20241120	172700	469475080	11660	11660	11660	11660	0
218	20241120	172600	469475080	11660	11660	11660	11660	0
219	20241120	172500	469475080	11660	11660	11660	11660	0
220	20241120	172400	469475080	11660	11660	11660	11660	0
221	20241120	172300	469475080	11660	11660	11660	11660	0
222	20241120	172200	469475080	11660	11660	11660	11660	0
223	20241120	172100	469475080	11660	11660	11660	11660	0
224	20241120	172000	469475080	11660	11660	11660	11660	0
225	20241120	171900	469475080	11660	11660	11660	11660	0
226	20241120	171800	469475080	11660	11660	11660	11660	0
227	20241120	171700	469475080	11660	11660	11660	11660	0
228	20241120	171600	469475080	11660	11660	11660	11660	0
229	20241120	171500	469475080	11660	11660	11660	11660	0
230	20241120	171400	469475080	11660	11660	11660	11660	0
231	20241120	171300	469475080	11660	11660	11660	11660	0
232	20241120	171200	469475080	11660	11660	11660	11660	0
233	20241120	171100	469475080	11660	11660	11660	11660	0
234	20241120	171000	469475080	11660	11660	11660	11660	0
235	20241120	170900	469475080	11660	11660	11660	11660	0
236	20241120	170800	469475080	11660	11660	11660	11660	0
237	20241120	170700	469475080	11660	11660	11660	11660	0
238	20241120	170600	469475080	11660	11660	11660	11660	0
239	20241120	170500	469475080	11660	11660	11660	11660	0
240	20241120	170400	469475080	11660	11660	11660	11660	0
241	20241120	170300	469475080	11660	11660	11660	11660	0
242	20241120	170200	469475080	11660	11660	11660	11660	1446
243	20241120	170100	469475080	11660	11660	11660	11660	0
244	20241120	170000	469475080	11660	11660	11660	11660	0
245	20241120	165900	469475080	11660	11660	11660	11660	0
246	20241120	165800	469475080	11660	11660	11660	11660	0
247	20241120	165700	469475080	11660	11660	11660	11660	0
248	20241120	165600	469475080	11660	11660	11660	11660	0
249	20241120	165500	469475080	11660	11660	11660	11660	0
250	20241120	165400	469475080	11660	11660	11660	11660	0
251	20241120	165300	469475080	11660	11660	11660	11660	0
252	20241120	165200	469475080	11660	11660	11660	11660	0
253	20241120	165100	469475080	11660	11660	11660	11660	0
254	20241120	165000	469475080	11660	11660	11660	11660	0
255	20241120	164900	469475080	11660	11660	11660	11660	0
256	20241120	164800	469475080	11660	11660	11660	11660	0
257	20241120	164700	469475080	11660	11660	11660	11660	0
258	20241120	164600	469475080	11660	11660	11660	11660	0
259	20241120	164500	469475080	11660	11660	11660	11660	0
260	20241120	164400	469475080	11660	11660	11660	11660	0
261	20241120	164300	469475080	11660	11660	11660	11660	0
262	20241120	164200	469475080	11660	11660	11660	11660	0
263	20241120	164100	469475080	11660	11660	11660	11660	0
264	20241120	164000	469475080	11660	11660	11660	11660	0
265	20241120	163900	469475080	11660	11660	11660	11660	0
266	20241120	163800	469475080	11660	11660	11660	11660	0
267	20241120	163700	469475080	11660	11660	11660	11660	0
268	20241120	163600	469475080	11660	11660	11660	11660	0
269	20241120	163500	469475080	11660	11660	11660	11660	0
270	20241120	163400	469475080	11660	11660	11660	11660	0
271	20241120	163300	469475080	11660	11660	11660	11660	0
272	20241120	163200	469475080	11660	11660	11660	11660	1446
273	20241120	163100	469475080	11660	11660	11660	11660	0
274	20241120	163000	469475080	11660	11660	11660	11660	0
275	20241120	162900	469475080	11660	11660	11660	11660	0
276	20241120	162800	469475080	11660	11660	11660	11660	0
277	20241120	162700	469475080	11660	11660	11660	11660	0
278	20241120	162600	469475080	11660	11660	11660	11660	0
279	20241120	162500	469475080	11660	11660	11660	11660	0
280	20241120	162400	469475080	11660	11660	11660	11660	0
281	20241120	162300	469475080	11660	11660	11660	11660	0
282	20241120	162200	469475080	11660	11660	11660	11660	0
283	20241120	162100	469475080	11660	11660	11660	11660	0
284	20241120	162000	469475080	11660	11660	11660	11660	0
285	20241120	161900	469475080	11660	11660	11660	11660	0
286	20241120	161800	469475080	11660	11660	11660	11660	0
287	20241120	161700	469475080	11660	11660	11660	11660	0
288	20241120	161600	469475080	11660	11660	11660	11660	0
289	20241120	161500	469475080	11660	11660	11660	11660	0
290	20241120	161400	469475080	11660	11660	11660	11660	0
291	20241120	161300	469475080	11660	11660	11660	11660	0
292	20241120	161200	469475080	11660	11660	11660	11660	0
293	20241120	161100	469475080	11660	11660	11660	11660	0
294	20241120	161000	469475080	11660	11660	11660	11660	0
295	20241120	160900	469475080	11660	11660	11660	11660	0
296	20241120	160800	469475080	11660	11660	11660	11660	0
297	20241120	160700	469475080	11660	11660	11660	11660	0
298	20241120	160600	469475080	11660	11660	11660	11660	0
299	20241120	160500	469475080	11660	11660	11660	11660	0
300	20241120	160400	469475080	11660	11660	11660	11660	0
301	20241120	160300	469475080	11660	11660	11660	11660	0
302	20241120	160200	469475080	11660	11660	11660	11660	1446
303	20241120	160100	469475080	11660	11660	11660	11660	0
304	20241120	160000	469475080	11660	11660	11660	11660	0
305	20241120	155900	469475080	11660	11660	11660	11660	0
306	20241120	155800	469475080	11660	11660	11660	11660	0
307	20241120	155700	469475080	11660	11660	11660	11660	0
308	20241120	155600	469475080	11660	11660	11660	11660	0
309	20241120	155500	469475080	11660	11660	11660	11660	0
310	20241120	155400	469475080	11660	11660	11660	11660	0
311	20241120	155300	469475080	11660	11660	11660	11660	0
312	20241120	155200	469475080	11660	11660	11660	11660	0
313	20241120	155100	469475080	11660	11660	11660	11660	0
314	20241120	155000	469475080	11660	11660	11660	11660	0
315	20241120	154900	469475080	11660	11660	11660	11660	0
316	20241120	154800	469475080	11660	11660	11660	11660	0
317	20241120	154700	469475080	11660	11660	11660	11660	0
318	20241120	154600	469475080	11660	11660	11660	11660	0
319	20241120	154500	469475080	11660	11660	11660	11660	0
320	20241120	154400	469475080	11660	11660	11660	11660	0
321	20241120	154300	469475080	11660	11660	11660	11660	0
322	20241120	154200	469475080	11660	11660	11660	11660	0
323	20241120	154100	469475080	11660	11660	11660	11660	0
324	20241120	154000	469475080	11660	11660	11660	11660	0
325	20241120	153900	469475080	11660	11660	11660	11660	0
326	20241120	153800	469475080	11660	11660	11660	11660	0
327	20241120	153700	469475080	11660	11660	11660	11660	0
328	20241120	153600	469475080	11660	11660	11660	11660	0
329	20241120	153500	469475080	11660	11660	11660	11660	0
330	20241120	153400	469475080	11660	11660	11660	11660	0
331	20241120	153300	469475080	11660	11660	11660	11660	0
332	20241120	153200	469475080	11660	11660	11660	11660	1446
333	20241120	153100	469475080	11660	11660	11660	11660	0
334	20241120	153000	469475080	11660	11660	11660	11660	1446
335	20241120	152900	452614720	11690	11690	11690	11690	0
336	20241120	152800	452614720	11690	11690	11690	11690	0
337	20241120	152700	452614720	11690	11690	11690	11690	0
338	20241120	152600	452614720	11690	11690	11690	11690	0
339	20241120	152500	452614720	11690	11690	11690	11690	0
340	20241120	152400	452614720	11690	11690	11690	11690	0
341	20241120	152300	452614720	11690	11690	11690	11690	0
342	20241120	152200	452614720	11690	11690	11690	11690	0
343	20241120	152100	452614720	11690	11690	11690	11690	0
344	20241120	152000	452614720	11690	11690	11690	11690	0
345	20241120	151900	452614720	11690	11700	11700	11690	120
346	20241120	151800	451211520	11690	11690	11690	11690	0
347	20241120	151700	451211520	11690	11720	11720	11690	232
348	20241120	151600	448496160	11700	11700	11700	11700	0
349	20241120	151500	448496160	11700	11700	11700	11700	50
350	20241120	151400	447911160	11700	11700	11700	11700	100
351	20241120	151300	446741160	11720	11720	11720	11720	0
352	20241120	151200	446741160	11720	11720	11720	11720	1
353	20241120	151100	446729440	11690	11690	11690	11690	0
354	20241120	151000	446729440	11690	11690	11690	11690	49
355	20241120	150900	446156630	11700	11700	11700	11700	0
356	20241120	150800	446156630	11700	11700	11700	11700	458
357	20241120	150700	440798030	11720	11710	11720	11710	114
358	20241120	150600	439462700	11710	11710	11710	11710	28
359	20241120	150500	439134820	11710	11710	11710	11710	0
360	20241120	150400	439134820	11710	11710	11710	11710	12
361	20241120	150300	438994300	11710	11710	11710	11710	0
362	20241120	150200	438994300	11710	11710	11710	11710	0
363	20241120	150100	438994300	11710	11710	11710	11710	60
364	20241120	150000	438291700	11710	11710	11710	11710	0
365	20241120	145900	438291700	11710	11710	11710	11710	0
366	20241120	145800	438291700	11710	11710	11710	11710	0
367	20241120	145700	438291700	11710	11710	11710	11710	1
368	20241120	145600	438279990	11710	11710	11710	11710	0
369	20241120	145500	438279990	11710	11710	11710	11710	0
370	20241120	145400	438279990	11710	11710	11710	11710	0
371	20241120	145300	438279990	11710	11710	11710	11710	33
372	20241120	145200	437893560	11710	11710	11710	11710	11
373	20241120	145100	437764750	11710	11710	11710	11710	10
374	20241120	145000	437647650	11720	11720	11720	11720	0
375	20241120	144900	437647650	11720	11720	11720	11720	1
376	20241120	144800	437635930	11720	11720	11720	11720	51
377	20241120	144700	437038210	11700	11700	11700	11700	0
378	20241120	144600	437038210	11700	11710	11710	11700	500
379	20241120	144500	431187230	11740	11740	11740	11740	10
380	20241120	144400	431069830	11740	11740	11740	11740	2
381	20241120	144300	431046350	11700	11730	11740	11700	1834
382	20241120	144200	409575830	11720	11750	11750	11720	613
383	20241120	144100	402390110	11740	11740	11740	11740	0
384	20241120	144000	402390110	11740	11740	11740	11740	0
385	20241120	143900	402390110	11740	11740	11740	11740	0
386	20241120	143800	402390110	11740	11740	11740	11740	1
387	20241120	143700	402378370	11740	11780	11780	11740	10
388	20241120	143600	402260750	11780	11780	11780	11780	0
389	20241120	143500	402260750	11780	11780	11780	11780	0
390	20241120	143400	402260750	11780	11780	11780	11780	0
391	20241120	143300	402260750	11780	11790	11790	11780	86
392	20241120	143200	401247620	11790	11790	11790	11790	0
393	20241120	143100	401247620	11790	11790	11790	11790	0
394	20241120	143000	401247620	11790	11790	11790	11790	0
395	20241120	142900	401247620	11790	11780	11790	11780	214
396	20241120	142800	398726690	11800	11800	11800	11800	0
397	20241120	142700	398726690	11800	11800	11800	11800	5
398	20241120	142600	398667690	11800	11800	11800	11800	0
399	20241120	142500	398667690	11800	11750	11800	11750	220
400	20241120	142400	396078050	11740	11740	11740	11740	180
401	20241120	142300	393964850	11730	11730	11730	11730	0
402	20241120	142200	393964850	11730	11730	11730	11730	0
403	20241120	142100	393964850	11730	11730	11730	11730	5
404	20241120	142000	393906200	11730	11730	11730	11730	61
405	20241120	141900	393190670	11740	11740	11740	11740	1
406	20241120	141800	393178930	11740	11740	11740	11740	0
407	20241120	141700	393178930	11740	11740	11740	11740	10
408	20241120	141600	393061530	11740	11740	11740	11740	0
409	20241120	141500	393061530	11740	11740	11740	11740	13
410	20241120	141400	392908910	11740	11740	11740	11740	10
411	20241120	141300	392791510	11730	11730	11730	11730	0
412	20241120	141200	392791510	11730	11730	11730	11730	0
413	20241120	141100	392791510	11730	11730	11730	11730	0
414	20241120	141000	392791510	11730	11740	11740	11730	10
415	20241120	140900	392674200	11740	11740	11740	11740	0
416	20241120	140800	392674200	11740	11740	11740	11740	50
417	20241120	140700	392087200	11730	11730	11730	11730	0
418	20241120	140600	392087200	11730	11730	11730	11730	0
419	20241120	140500	392087200	11730	11730	11730	11730	0
420	20241120	140400	392087200	11730	11730	11730	11730	8
421	20241120	140300	391993360	11720	11720	11720	11720	0
422	20241120	140200	391993360	11720	11720	11720	11720	0
423	20241120	140100	391993360	11720	11720	11720	11720	0
424	20241120	140000	391993360	11720	11720	11720	11720	0
425	20241120	135900	391993360	11720	11720	11720	11720	70
426	20241120	135800	391172960	11730	11730	11730	11730	0
427	20241120	135700	391172960	11730	11730	11730	11730	0
428	20241120	135600	391172960	11730	11730	11730	11730	0
429	20241120	135500	391172960	11730	11730	11730	11730	0
430	20241120	135400	391172960	11730	11730	11730	11730	0
431	20241120	135300	391172960	11730	11730	11730	11730	5
432	20241120	135200	391114310	11730	11730	11730	11730	0
433	20241120	135100	391114310	11730	11730	11730	11730	128
434	20241120	135000	389612870	11730	11730	11730	11730	0
435	20241120	134900	389612870	11730	11780	11780	11730	1674
436	20241120	134800	369952320	11790	11790	11790	11790	100
437	20241120	134700	368773320	11790	11800	11800	11790	7
438	20241120	134600	368690740	11800	11800	11800	11800	0
439	20241120	134500	368690740	11800	11790	11800	11790	552
440	20241120	134400	362177150	11800	11800	11800	11800	4
441	20241120	134300	362129950	11800	11800	11800	11800	0
442	20241120	134200	362129950	11800	11800	11800	11800	12
443	20241120	134100	361988350	11800	11800	11800	11800	0
444	20241120	134000	361988350	11800	11800	11800	11800	0
445	20241120	133900	361988350	11800	11800	11800	11800	20
446	20241120	133800	361752350	11800	11800	11800	11800	0
447	20241120	133700	361752350	11800	11800	11800	11800	0
448	20241120	133600	361752350	11800	11800	11800	11800	0
449	20241120	133500	361752350	11800	11800	11800	11800	1
450	20241120	133400	361740550	11800	11800	11800	11800	0
451	20241120	133300	361740550	11800	11770	11800	11770	7
452	20241120	133200	361658040	11770	11790	11790	11770	419
453	20241120	133100	356722110	11790	11800	11800	11790	149
454	20241120	133000	354963930	11800	11800	11800	11800	0
455	20241120	132900	354963930	11800	11800	11800	11800	0
456	20241120	132800	354963930	11800	11800	11800	11800	0
457	20241120	132700	354963930	11800	11800	11800	11800	0
458	20241120	132600	354963930	11800	11800	11800	11800	0
459	20241120	132500	354963930	11800	11800	11800	11800	0
460	20241120	132400	354963930	11800	11810	11810	11800	10
461	20241120	132300	354845870	11810	11840	11840	11810	15
462	20241120	132200	354668570	11840	11840	11840	11840	1
463	20241120	132100	354656730	11800	11800	11800	11800	0
464	20241120	132000	354656730	11800	11800	11800	11800	0
465	20241120	131900	354656730	11800	11800	11800	11800	4
466	20241120	131800	354609530	11800	11800	11800	11800	0
467	20241120	131700	354609530	11800	11800	11800	11800	1
468	20241120	131600	354597730	11800	11800	11800	11800	0
469	20241120	131500	354597730	11800	11800	11800	11800	119
470	20241120	131400	353193530	11800	11800	11800	11800	2
471	20241120	131300	353169930	11800	11800	11800	11800	0
472	20241120	131200	353169930	11800	11800	11800	11800	2
473	20241120	131100	353146330	11850	11850	11850	11850	4
474	20241120	131000	353098930	11800	11800	11800	11800	0
475	20241120	130900	353098930	11800	11800	11800	11800	5
476	20241120	130800	353039930	11800	11800	11800	11800	0
477	20241120	130700	353039930	11800	11800	11800	11800	5
478	20241120	130600	352980930	11800	11800	11800	11800	9
479	20241120	130500	352874730	11800	11800	11800	11800	0
480	20241120	130400	352874730	11800	11800	11800	11800	0
481	20241120	130300	352874730	11800	11800	11800	11800	0
482	20241120	130200	352874730	11800	11800	11800	11800	0
483	20241120	130100	352874730	11800	11800	11800	11800	2
484	20241120	130000	352851130	11850	11850	11850	11850	0
485	20241120	125900	352851130	11850	11850	11850	11850	0
486	20241120	125800	352851130	11850	11850	11850	11850	0
487	20241120	125700	352851130	11850	11850	11850	11850	0
488	20241120	125600	352851130	11850	11850	11850	11850	18
489	20241120	125500	352637830	11780	11780	11780	11780	0
490	20241120	125400	352637830	11780	11780	11780	11780	0
491	20241120	125300	352637830	11780	11780	11780	11780	30
492	20241120	125200	352284430	11800	11800	11800	11800	225
493	20241120	125100	349629430	11810	11860	11860	11810	1625
494	20241120	125000	330437470	11860	11860	11860	11860	29
495	20241120	124900	330093530	11860	11860	11860	11860	11
496	20241120	124800	329963070	11820	11820	11820	11820	0
497	20241120	124700	329963070	11820	11820	11820	11820	1
498	20241120	124600	329951250	11820	11820	11820	11820	5
499	20241120	124500	329892150	11820	11820	11820	11820	19
500	20241120	124400	329667570	11830	11830	11830	11830	10
501	20241120	124300	329549270	11840	11840	11840	11840	0
502	20241120	124200	329549270	11840	11840	11840	11840	1
503	20241120	124100	329537430	11840	11850	11850	11840	66
504	20241120	124000	328755410	11810	11810	11810	11810	0
505	20241120	123900	328755410	11810	11810	11810	11810	0
506	20241120	123800	328755410	11810	11810	11850	11810	443
507	20241120	123700	323523540	11820	11840	11840	11820	615
508	20241120	123600	316254080	11840	11840	11840	11840	0
509	20241120	123500	316254080	11840	11840	11840	11840	0
510	20241120	123400	316254080	11840	11840	11840	11840	0
511	20241120	123300	316254080	11840	11840	11840	11840	3
512	20241120	123200	316218560	11830	11830	11830	11830	1
513	20241120	123100	316206730	11830	11830	11830	11830	0
514	20241120	123000	316206730	11830	11830	11830	11830	0
515	20241120	122900	316206730	11830	11830	11830	11830	0
516	20241120	122800	316206730	11830	11830	11830	11830	0
517	20241120	122700	316206730	11830	11830	11830	11830	0
518	20241120	122600	316206730	11830	11830	11830	11830	1
519	20241120	122500	316194900	11850	11850	11850	11850	0
520	20241120	122400	316194900	11850	11850	11850	11850	0
521	20241120	122300	316194900	11850	11850	11850	11850	146
522	20241120	122200	314464800	11850	11850	11850	11850	0
523	20241120	122100	314464800	11850	11870	11870	11850	3
524	20241120	122000	314429220	11850	11850	11850	11850	0
525	20241120	121900	314429220	11850	11850	11850	11850	0
526	20241120	121800	314429220	11850	11880	11880	11850	605
527	20241120	121700	307253130	11850	11850	11850	11850	0
528	20241120	121600	307253130	11850	11850	11850	11850	0
529	20241120	121500	307253130	11850	11850	11850	11850	0
530	20241120	121400	307253130	11850	11850	11850	11850	0
531	20241120	121300	307253130	11850	11850	11850	11850	0
532	20241120	121200	307253130	11850	11880	11880	11850	6
533	20241120	121100	307182000	11880	11880	11880	11880	0
534	20241120	121000	307182000	11880	11880	11880	11880	0
535	20241120	120900	307182000	11880	11850	11880	11850	3
536	20241120	120800	307146390	11850	11850	11850	11850	0
537	20241120	120700	307146390	11850	11850	11850	11850	0
538	20241120	120600	307146390	11850	11850	11850	11850	1
539	20241120	120500	307134540	11850	11880	11880	11850	157
540	20241120	120400	305269410	11850	11850	11890	11850	1407
541	20241120	120300	288570620	11850	11840	11850	11840	20
542	20241120	120200	288333720	11850	11840	11850	11840	23
543	20241120	120100	288061280	11840	11840	11840	11840	3
544	20241120	120000	288025760	11830	11830	11830	11830	14
545	20241120	115900	287860140	11830	11830	11830	11830	0
546	20241120	115800	287860140	11830	11830	11830	11830	0
547	20241120	115700	287860140	11830	11830	11830	11830	8
548	20241120	115600	287765500	11830	11830	11830	11830	0
549	20241120	115500	287765500	11830	11830	11830	11830	0
550	20241120	115400	287765500	11830	11830	11830	11830	0
551	20241120	115300	287765500	11830	11830	11830	11830	0
552	20241120	115200	287765500	11830	11820	11830	11820	21
553	20241120	115100	287517180	11820	11850	11850	11820	274
554	20241120	115000	284270780	11850	11850	11850	11850	0
555	20241120	114900	284270780	11850	11820	11880	11810	2615
556	20241120	114800	253290270	11810	11810	11810	11810	0
557	20241120	114700	253290270	11810	11810	11810	11810	0
558	20241120	114600	253290270	11810	11810	11810	11810	10
559	20241120	114500	253172170	11810	11810	11810	11810	224
560	20241120	114400	250526730	11800	11800	11800	11800	123
561	20241120	114300	249075330	11780	11780	11780	11780	0
562	20241120	114200	249075330	11780	11780	11780	11780	0
563	20241120	114100	249075330	11780	11780	11780	11780	22
564	20241120	114000	248816170	11800	11800	11800	11800	1
565	20241120	113900	248804370	11800	11800	11800	11800	30
566	20241120	113800	248450370	11800	11800	11800	11800	1
567	20241120	113700	248438570	11800	11800	11800	11800	0
568	20241120	113600	248438570	11800	11800	11800	11800	0
569	20241120	113500	248438570	11800	11800	11800	11800	103
570	20241120	113400	247223170	11800	11800	11800	11800	5
571	20241120	113300	247164170	11800	11800	11800	11800	116
572	20241120	113200	245795370	11800	11800	11800	11800	5
573	20241120	113100	245736370	11780	11780	11780	11780	0
574	20241120	113000	245736370	11780	11780	11780	11780	29
575	20241120	112900	245394750	11780	11780	11780	11780	0
576	20241120	112800	245394750	11780	11780	11780	11780	0
577	20241120	112700	245394750	11780	11780	11780	11780	0
578	20241120	112600	245394750	11780	11780	11780	11780	0
579	20241120	112500	245394750	11780	11780	11780	11780	0
580	20241120	112400	245394750	11780	11780	11780	11780	2
581	20241120	112300	245371190	11810	11810	11810	11810	0
582	20241120	112200	245371190	11810	11780	11810	11780	84
583	20241120	112100	244381610	11780	11780	11780	11780	0
584	20241120	112000	244381610	11780	11780	11780	11780	0
585	20241120	111900	244381610	11780	11780	11780	11780	0
586	20241120	111800	244381610	11780	11780	11780	11780	0
587	20241120	111700	244381610	11780	11780	11780	11780	0
588	20241120	111600	244381610	11780	11780	11780	11780	0
589	20241120	111500	244381610	11780	11780	11780	11780	0
590	20241120	111400	244381610	11780	11780	11780	11780	0
591	20241120	111300	244381610	11780	11790	11790	11780	60
592	20241120	111200	243674780	11800	11810	11810	11800	12
593	20241120	111100	243533140	11800	11800	11800	11800	10
594	20241120	111000	243415140	11800	11800	11800	11800	33
595	20241120	110900	243025740	11800	11800	11800	11800	1
596	20241120	110800	243013940	11800	11800	11800	11800	2
597	20241120	110700	242990340	11790	11790	11790	11790	2
598	20241120	110600	242966760	11790	11790	11790	11790	0
599	20241120	110500	242966760	11790	11790	11790	11790	0
600	20241120	110400	242966760	11790	11790	11790	11790	50
601	20241120	110300	242377260	11790	11790	11790	11790	0
602	20241120	110200	242377260	11790	11790	11790	11790	0
603	20241120	110100	242377260	11790	11790	11790	11790	10
604	20241120	110000	242259360	11790	11790	11790	11790	124
605	20241120	105900	240797400	11780	11780	11780	11780	0
606	20241120	105800	240797400	11780	11780	11780	11780	0
607	20241120	105700	240797400	11780	11770	11780	11770	42
608	20241120	105600	240302660	11770	11770	11770	11770	0
609	20241120	105500	240302660	11770	11770	11770	11770	0
610	20241120	105400	240302660	11770	11770	11770	11770	0
611	20241120	105300	240302660	11770	11770	11770	11770	0
612	20241120	105200	240302660	11770	11770	11770	11770	0
613	20241120	105100	240302660	11770	11770	11770	11770	217
614	20241120	105000	237748570	11760	11760	11760	11760	2
615	20241120	104900	237725050	11770	11750	11770	11750	13
616	20241120	104800	237572280	11760	11800	11800	11760	838
617	20241120	104700	227687310	11780	11780	11780	11780	0
618	20241120	104600	227687310	11780	11780	11780	11780	50
619	20241120	104500	227098310	11780	11800	11800	11780	28
620	20241120	104400	226768180	11800	11800	11800	11800	31
621	20241120	104300	226402380	11800	11800	11800	11800	10
622	20241120	104200	226284380	11800	11800	11800	11800	1
623	20241120	104100	226272580	11800	11800	11800	11800	13
624	20241120	104000	226119180	11800	11800	11800	11800	0
625	20241120	103900	226119180	11800	11800	11800	11800	0
626	20241120	103800	226119180	11800	11800	11800	11800	34
627	20241120	103700	225717980	11800	11800	11800	11800	5
628	20241120	103600	225658980	11790	11790	11790	11790	82
629	20241120	103500	224692200	11790	11790	11790	11790	6
630	20241120	103400	224621460	11790	11790	11790	11790	31
631	20241120	103300	224255970	11810	11810	11810	11810	0
632	20241120	103200	224255970	11810	11810	11810	11810	78
633	20241120	103100	223334790	11800	11800	11800	11800	155
634	20241120	103000	221505790	11760	11760	11760	11760	0
635	20241120	102900	221505790	11760	11760	11760	11760	0
636	20241120	102800	221505790	11760	11760	11760	11760	0
637	20241120	102700	221505790	11760	11760	11760	11760	21
638	20241120	102600	221258830	11750	11750	11750	11750	1
639	20241120	102500	221247080	11750	11750	11750	11750	26
640	20241120	102400	220941580	11750	11750	11750	11750	0
641	20241120	102300	220941580	11750	11740	11750	11740	91
642	20241120	102200	219872830	11740	11740	11740	11740	39
643	20241120	102100	219414970	11740	11750	11750	11740	50
644	20241120	102000	218827940	11740	11740	11740	11740	0
645	20241120	101900	218827940	11740	11740	11740	11740	0
646	20241120	101800	218827940	11740	11750	11750	11740	29
647	20241120	101700	218487280	11740	11740	11740	11740	0
648	20241120	101600	218487280	11740	11740	11740	11740	0
649	20241120	101500	218487280	11740	11740	11740	11740	20
650	20241120	101400	218252480	11740	11750	11750	11740	187
651	20241120	101300	216056300	11760	11760	11760	11760	100
652	20241120	101200	214880300	11750	11770	11770	11750	160
653	20241120	101100	212998190	11780	11820	11820	11780	57
654	20241120	101000	212326290	11820	11820	11820	11820	0
655	20241120	100900	212326290	11820	11820	11820	11820	1
656	20241120	100800	212314470	11820	11820	11820	11820	43
657	20241120	100700	211806210	11820	11820	11820	11820	1
658	20241120	100600	211794390	11820	11820	11820	11820	22
659	20241120	100500	211534350	11820	11820	11820	11820	5
660	20241120	100400	211475250	11820	11790	11820	11790	140
661	20241120	100300	209822550	11780	11780	11780	11780	23
662	20241120	100200	209551610	11790	11790	11790	11790	1
663	20241120	100100	209539820	11790	11780	11800	11780	82
664	20241120	100000	208573770	11790	11790	11790	11780	300
665	20241120	095900	205037020	11750	11750	11750	11750	50
666	20241120	095800	204449520	11730	11730	11730	11730	0
667	20241120	095700	204449520	11730	11730	11730	11730	90
668	20241120	095600	203393820	11730	11730	11730	11730	1
669	20241120	095500	203382090	11750	11750	11750	11750	0
670	20241120	095400	203382090	11750	11750	11750	11750	0
671	20241120	095300	203382090	11750	11750	11750	11750	17
672	20241120	095200	203182340	11750	11740	11750	11730	206
673	20241120	095100	200764890	11740	11750	11750	11740	198
674	20241120	095000	198438620	11750	11770	11770	11750	123
675	20241120	094900	196992120	11770	11770	11770	11770	1
676	20241120	094800	196980350	11770	11770	11770	11770	1
677	20241120	094700	196968580	11770	11780	11780	11770	12
678	20241120	094600	196827320	11790	11790	11790	11790	100
679	20241120	094500	195648320	11790	11790	11790	11790	0
680	20241120	094400	195648320	11790	11790	11790	11790	3
681	20241120	094300	195612950	11790	11790	11790	11790	0
682	20241120	094200	195612950	11790	11750	11790	11750	191
683	20241120	094100	193368660	11750	11750	11750	11750	10
684	20241120	094000	193251160	11710	11710	11710	11710	0
685	20241120	093900	193251160	11710	11710	11710	11710	0
686	20241120	093800	193251160	11710	11700	11720	11700	666
687	20241120	093700	185452880	11700	11710	11710	11700	202
688	20241120	093600	183089470	11710	11710	11710	11710	15
689	20241120	093500	182913820	11710	11710	11710	11710	0
690	20241120	093400	182913820	11710	11710	11710	11710	1
691	20241120	093300	182902110	11710	11710	11710	11700	43
692	20241120	093200	182398630	11710	11710	11710	11710	23
693	20241120	093100	182129300	11720	11700	11720	11700	183
694	20241120	093000	179988180	11700	11770	11770	11700	2550
695	20241120	092900	150148440	11770	11770	11770	11770	76
696	20241120	092800	149253920	11770	11710	11770	11710	289
697	20241120	092700	145860510	11700	11700	11700	11700	3
698	20241120	092600	145825410	11700	11700	11700	11700	0
699	20241120	092500	145825410	11700	11700	11700	11700	41
700	20241120	092400	145345710	11700	11660	11700	11660	228
701	20241120	092300	142685980	11680	11700	11710	11640	368
702	20241120	092200	138393720	11700	11770	11770	11700	127
703	20241120	092100	136905940	11840	11780	11840	11700	1077
704	20241120	092000	124233290	11760	11670	11760	11670	564
705	20241120	091900	117612380	11730	11750	11750	11650	671
706	20241120	091800	109771390	11750	11810	11820	11750	1598
707	20241120	091700	90936750	11820	11810	11830	11810	387
708	20241120	091600	86364820	11850	11900	11900	11840	1706
709	20241120	091500	66157410	11900	11900	11900	11900	65
710	20241120	091400	65383910	11900	11900	11900	11900	5
711	20241120	091300	65324410	11910	11860	11910	11860	71
712	20241120	091200	64479350	11850	11900	11900	11850	552
713	20241120	091100	57934040	11900	11900	11900	11900	5
714	20241120	091000	57874540	11900	11860	11900	11840	358
715	20241120	090900	53623280	11860	11860	11860	11860	3
716	20241120	090800	53587700	11860	11930	11930	11860	60
717	20241120	090700	52872250	11930	11860	11930	11850	275
718	20241120	090600	49603070	11850	11840	11920	11840	200
719	20241120	090500	47231290	11860	12110	12110	11860	1582
720	20241120	090400	28128050	12110	12110	12110	12110	8
721	20241120	090300	28031170	12100	12110	12110	12100	147
722	20241120	090200	26251180	12220	12260	12260	12110	862
723	20241120	090100	15763640	12150	12320	12320	12110	731
724	20241120	090000	6837480	12300	12600	12600	12300	544