KissMeData/159580/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202400	224331895	4165	4165	4165	4165	1259
3	20241120	202300	224331895	4165	4165	4165	4165	0
4	20241120	202200	224331895	4165	4165	4165	4165	0
5	20241120	202100	224331895	4165	4165	4165	4165	0
6	20241120	202000	224331895	4165	4165	4165	4165	0
7	20241120	201900	224331895	4165	4165	4165	4165	0
8	20241120	201800	224331895	4165	4165	4165	4165	0
9	20241120	201700	224331895	4165	4165	4165	4165	0
10	20241120	201600	224331895	4165	4165	4165	4165	0
11	20241120	201500	224331895	4165	4165	4165	4165	0
12	20241120	201400	224331895	4165	4165	4165	4165	0
13	20241120	201300	224331895	4165	4165	4165	4165	0
14	20241120	201200	224331895	4165	4165	4165	4165	0
15	20241120	201100	224331895	4165	4165	4165	4165	0
16	20241120	201000	224331895	4165	4165	4165	4165	0
17	20241120	200900	224331895	4165	4165	4165	4165	0
18	20241120	200800	224331895	4165	4165	4165	4165	0
19	20241120	200700	224331895	4165	4165	4165	4165	0
20	20241120	200600	224331895	4165	4165	4165	4165	0
21	20241120	200500	224331895	4165	4165	4165	4165	0
22	20241120	200400	224331895	4165	4165	4165	4165	0
23	20241120	200300	224331895	4165	4165	4165	4165	0
24	20241120	200200	224331895	4165	4165	4165	4165	0
25	20241120	200100	224331895	4165	4165	4165	4165	0
26	20241120	200000	224331895	4165	4165	4165	4165	0
27	20241120	195900	224331895	4165	4165	4165	4165	0
28	20241120	195800	224331895	4165	4165	4165	4165	0
29	20241120	195700	224331895	4165	4165	4165	4165	0
30	20241120	195600	224331895	4165	4165	4165	4165	0
31	20241120	195500	224331895	4165	4165	4165	4165	0
32	20241120	195400	224331895	4165	4165	4165	4165	1259
33	20241120	195300	224331895	4165	4165	4165	4165	0
34	20241120	195200	224331895	4165	4165	4165	4165	0
35	20241120	195100	224331895	4165	4165	4165	4165	0
36	20241120	195000	224331895	4165	4165	4165	4165	0
37	20241120	194900	224331895	4165	4165	4165	4165	0
38	20241120	194800	224331895	4165	4165	4165	4165	0
39	20241120	194700	224331895	4165	4165	4165	4165	0
40	20241120	194600	224331895	4165	4165	4165	4165	0
41	20241120	194500	224331895	4165	4165	4165	4165	0
42	20241120	194400	224331895	4165	4165	4165	4165	0
43	20241120	194300	224331895	4165	4165	4165	4165	0
44	20241120	194200	224331895	4165	4165	4165	4165	0
45	20241120	194100	224331895	4165	4165	4165	4165	0
46	20241120	194000	224331895	4165	4165	4165	4165	0
47	20241120	193900	224331895	4165	4165	4165	4165	0
48	20241120	193800	224331895	4165	4165	4165	4165	0
49	20241120	193700	224331895	4165	4165	4165	4165	0
50	20241120	193600	224331895	4165	4165	4165	4165	0
51	20241120	193500	224331895	4165	4165	4165	4165	0
52	20241120	193400	224331895	4165	4165	4165	4165	0
53	20241120	193300	224331895	4165	4165	4165	4165	0
54	20241120	193200	224331895	4165	4165	4165	4165	0
55	20241120	193100	224331895	4165	4165	4165	4165	0
56	20241120	193000	224331895	4165	4165	4165	4165	0
57	20241120	192900	224331895	4165	4165	4165	4165	0
58	20241120	192800	224331895	4165	4165	4165	4165	0
59	20241120	192700	224331895	4165	4165	4165	4165	0
60	20241120	192600	224331895	4165	4165	4165	4165	0
61	20241120	192500	224331895	4165	4165	4165	4165	0
62	20241120	192400	224331895	4165	4165	4165	4165	1259
63	20241120	192300	224331895	4165	4165	4165	4165	0
64	20241120	192200	224331895	4165	4165	4165	4165	0
65	20241120	192100	224331895	4165	4165	4165	4165	0
66	20241120	192000	224331895	4165	4165	4165	4165	0
67	20241120	191900	224331895	4165	4165	4165	4165	0
68	20241120	191800	224331895	4165	4165	4165	4165	0
69	20241120	191700	224331895	4165	4165	4165	4165	0
70	20241120	191600	224331895	4165	4165	4165	4165	0
71	20241120	191500	224331895	4165	4165	4165	4165	0
72	20241120	191400	224331895	4165	4165	4165	4165	0
73	20241120	191300	224331895	4165	4165	4165	4165	0
74	20241120	191200	224331895	4165	4165	4165	4165	0
75	20241120	191100	224331895	4165	4165	4165	4165	0
76	20241120	191000	224331895	4165	4165	4165	4165	0
77	20241120	190900	224331895	4165	4165	4165	4165	0
78	20241120	190800	224331895	4165	4165	4165	4165	0
79	20241120	190700	224331895	4165	4165	4165	4165	0
80	20241120	190600	224331895	4165	4165	4165	4165	0
81	20241120	190500	224331895	4165	4165	4165	4165	0
82	20241120	190400	224331895	4165	4165	4165	4165	0
83	20241120	190300	224331895	4165	4165	4165	4165	0
84	20241120	190200	224331895	4165	4165	4165	4165	0
85	20241120	190100	224331895	4165	4165	4165	4165	0
86	20241120	190000	224331895	4165	4165	4165	4165	0
87	20241120	185900	224331895	4165	4165	4165	4165	0
88	20241120	185800	224331895	4165	4165	4165	4165	0
89	20241120	185700	224331895	4165	4165	4165	4165	0
90	20241120	185600	224331895	4165	4165	4165	4165	0
91	20241120	185500	224331895	4165	4165	4165	4165	0
92	20241120	185400	224331895	4165	4165	4165	4165	1259
93	20241120	185300	224331895	4165	4165	4165	4165	0
94	20241120	185200	224331895	4165	4165	4165	4165	0
95	20241120	185100	224331895	4165	4165	4165	4165	0
96	20241120	185000	224331895	4165	4165	4165	4165	0
97	20241120	184900	224331895	4165	4165	4165	4165	0
98	20241120	184800	224331895	4165	4165	4165	4165	0
99	20241120	184700	224331895	4165	4165	4165	4165	0
100	20241120	184600	224331895	4165	4165	4165	4165	0
101	20241120	184500	224331895	4165	4165	4165	4165	0
102	20241120	184400	224331895	4165	4165	4165	4165	0
103	20241120	184300	224331895	4165	4165	4165	4165	0
104	20241120	184200	224331895	4165	4165	4165	4165	0
105	20241120	184100	224331895	4165	4165	4165	4165	0
106	20241120	184000	224331895	4165	4165	4165	4165	0
107	20241120	183900	224331895	4165	4165	4165	4165	0
108	20241120	183800	224331895	4165	4165	4165	4165	0
109	20241120	183700	224331895	4165	4165	4165	4165	0
110	20241120	183600	224331895	4165	4165	4165	4165	0
111	20241120	183500	224331895	4165	4165	4165	4165	0
112	20241120	183400	224331895	4165	4165	4165	4165	0
113	20241120	183300	224331895	4165	4165	4165	4165	0
114	20241120	183200	224331895	4165	4165	4165	4165	0
115	20241120	183100	224331895	4165	4165	4165	4165	0
116	20241120	183000	224331895	4165	4165	4165	4165	0
117	20241120	182900	224331895	4165	4165	4165	4165	0
118	20241120	182800	224331895	4165	4165	4165	4165	0
119	20241120	182700	224331895	4165	4165	4165	4165	0
120	20241120	182600	224331895	4165	4165	4165	4165	0
121	20241120	182500	224331895	4165	4165	4165	4165	0
122	20241120	182400	224331895	4165	4165	4165	4165	1259
123	20241120	182300	224331895	4165	4165	4165	4165	0
124	20241120	182200	224331895	4165	4165	4165	4165	0
125	20241120	182100	224331895	4165	4165	4165	4165	0
126	20241120	182000	224331895	4165	4165	4165	4165	0
127	20241120	181900	224331895	4165	4165	4165	4165	0
128	20241120	181800	224331895	4165	4165	4165	4165	0
129	20241120	181700	224331895	4165	4165	4165	4165	0
130	20241120	181600	224331895	4165	4165	4165	4165	0
131	20241120	181500	224331895	4165	4165	4165	4165	0
132	20241120	181400	224331895	4165	4165	4165	4165	0
133	20241120	181300	224331895	4165	4165	4165	4165	0
134	20241120	181200	224331895	4165	4165	4165	4165	0
135	20241120	181100	224331895	4165	4165	4165	4165	0
136	20241120	181000	224331895	4165	4165	4165	4165	0
137	20241120	180900	224331895	4165	4165	4165	4165	0
138	20241120	180800	224331895	4165	4165	4165	4165	0
139	20241120	180700	224331895	4165	4165	4165	4165	0
140	20241120	180600	224331895	4165	4165	4165	4165	0
141	20241120	180500	224331895	4165	4165	4165	4165	0
142	20241120	180400	224331895	4165	4165	4165	4165	0
143	20241120	180300	224331895	4165	4165	4165	4165	0
144	20241120	180200	224331895	4165	4165	4165	4165	0
145	20241120	180100	224331895	4165	4165	4165	4165	0
146	20241120	180000	224331895	4165	4165	4165	4165	0
147	20241120	175900	224331895	4165	4165	4165	4165	0
148	20241120	175800	224331895	4165	4165	4165	4165	0
149	20241120	175700	224331895	4165	4165	4165	4165	0
150	20241120	175600	224331895	4165	4165	4165	4165	0
151	20241120	175500	224331895	4165	4165	4165	4165	0
152	20241120	175400	224331895	4165	4165	4165	4165	1259
153	20241120	175300	224331895	4165	4165	4165	4165	0
154	20241120	175200	224331895	4165	4165	4165	4165	0
155	20241120	175100	224331895	4165	4165	4165	4165	0
156	20241120	175000	224331895	4165	4165	4165	4165	0
157	20241120	174900	224331895	4165	4165	4165	4165	0
158	20241120	174800	224331895	4165	4165	4165	4165	0
159	20241120	174700	224331895	4165	4165	4165	4165	0
160	20241120	174600	224331895	4165	4165	4165	4165	0
161	20241120	174500	224331895	4165	4165	4165	4165	0
162	20241120	174400	224331895	4165	4165	4165	4165	0
163	20241120	174300	224331895	4165	4165	4165	4165	0
164	20241120	174200	224331895	4165	4165	4165	4165	0
165	20241120	174100	224331895	4165	4165	4165	4165	0
166	20241120	174000	224331895	4165	4165	4165	4165	0
167	20241120	173900	224331895	4165	4165	4165	4165	0
168	20241120	173800	224331895	4165	4165	4165	4165	0
169	20241120	173700	224331895	4165	4165	4165	4165	0
170	20241120	173600	224331895	4165	4165	4165	4165	0
171	20241120	173500	224331895	4165	4165	4165	4165	0
172	20241120	173400	224331895	4165	4165	4165	4165	0
173	20241120	173300	224331895	4165	4165	4165	4165	0
174	20241120	173200	224331895	4165	4165	4165	4165	0
175	20241120	173100	224331895	4165	4165	4165	4165	0
176	20241120	173000	224331895	4165	4165	4165	4165	0
177	20241120	172900	224331895	4165	4165	4165	4165	0
178	20241120	172800	224331895	4165	4165	4165	4165	0
179	20241120	172700	224331895	4165	4165	4165	4165	0
180	20241120	172600	224331895	4165	4165	4165	4165	0
181	20241120	172500	224331895	4165	4165	4165	4165	0
182	20241120	172400	224331895	4165	4165	4165	4165	1259
183	20241120	172300	224331895	4165	4165	4165	4165	0
184	20241120	172200	224331895	4165	4165	4165	4165	0
185	20241120	172100	224331895	4165	4165	4165	4165	0
186	20241120	172000	224331895	4165	4165	4165	4165	0
187	20241120	171900	224331895	4165	4165	4165	4165	0
188	20241120	171800	224331895	4165	4165	4165	4165	0
189	20241120	171700	224331895	4165	4165	4165	4165	0
190	20241120	171600	224331895	4165	4165	4165	4165	0
191	20241120	171500	224331895	4165	4165	4165	4165	0
192	20241120	171400	224331895	4165	4165	4165	4165	0
193	20241120	171300	224331895	4165	4165	4165	4165	0
194	20241120	171200	224331895	4165	4165	4165	4165	0
195	20241120	171100	224331895	4165	4165	4165	4165	0
196	20241120	171000	224331895	4165	4165	4165	4165	0
197	20241120	170900	224331895	4165	4165	4165	4165	0
198	20241120	170800	224331895	4165	4165	4165	4165	0
199	20241120	170700	224331895	4165	4165	4165	4165	0
200	20241120	170600	224331895	4165	4165	4165	4165	0
201	20241120	170500	224331895	4165	4165	4165	4165	0
202	20241120	170400	224331895	4165	4165	4165	4165	0
203	20241120	170300	224331895	4165	4165	4165	4165	0
204	20241120	170200	224331895	4165	4165	4165	4165	0
205	20241120	170100	224331895	4165	4165	4165	4165	0
206	20241120	170000	224331895	4165	4165	4165	4165	0
207	20241120	165900	224331895	4165	4165	4165	4165	0
208	20241120	165800	224331895	4165	4165	4165	4165	0
209	20241120	165700	224331895	4165	4165	4165	4165	0
210	20241120	165600	224331895	4165	4165	4165	4165	0
211	20241120	165500	224331895	4165	4165	4165	4165	0
212	20241120	165400	224331895	4165	4165	4165	4165	1259
213	20241120	165300	224331895	4165	4165	4165	4165	0
214	20241120	165200	224331895	4165	4165	4165	4165	0
215	20241120	165100	224331895	4165	4165	4165	4165	0
216	20241120	165000	224331895	4165	4165	4165	4165	0
217	20241120	164900	224331895	4165	4165	4165	4165	0
218	20241120	164800	224331895	4165	4165	4165	4165	0
219	20241120	164700	224331895	4165	4165	4165	4165	0
220	20241120	164600	224331895	4165	4165	4165	4165	0
221	20241120	164500	224331895	4165	4165	4165	4165	0
222	20241120	164400	224331895	4165	4165	4165	4165	0
223	20241120	164300	224331895	4165	4165	4165	4165	0
224	20241120	164200	224331895	4165	4165	4165	4165	0
225	20241120	164100	224331895	4165	4165	4165	4165	0
226	20241120	164000	224331895	4165	4165	4165	4165	0
227	20241120	163900	224331895	4165	4165	4165	4165	0
228	20241120	163800	224331895	4165	4165	4165	4165	0
229	20241120	163700	224331895	4165	4165	4165	4165	0
230	20241120	163600	224331895	4165	4165	4165	4165	0
231	20241120	163500	224331895	4165	4165	4165	4165	0
232	20241120	163400	224331895	4165	4165	4165	4165	0
233	20241120	163300	224331895	4165	4165	4165	4165	0
234	20241120	163200	224331895	4165	4165	4165	4165	0
235	20241120	163100	224331895	4165	4165	4165	4165	0
236	20241120	163000	224331895	4165	4165	4165	4165	0
237	20241120	162900	224331895	4165	4165	4165	4165	0
238	20241120	162800	224331895	4165	4165	4165	4165	0
239	20241120	162700	224331895	4165	4165	4165	4165	0
240	20241120	162600	224331895	4165	4165	4165	4165	0
241	20241120	162500	224331895	4165	4165	4165	4165	0
242	20241120	162400	224331895	4165	4165	4165	4165	1259
243	20241120	162300	224331895	4165	4165	4165	4165	0
244	20241120	162200	224331895	4165	4165	4165	4165	0
245	20241120	162100	224331895	4165	4165	4165	4165	0
246	20241120	162000	224331895	4165	4165	4165	4165	0
247	20241120	161900	224331895	4165	4165	4165	4165	0
248	20241120	161800	224331895	4165	4165	4165	4165	0
249	20241120	161700	224331895	4165	4165	4165	4165	0
250	20241120	161600	224331895	4165	4165	4165	4165	0
251	20241120	161500	224331895	4165	4165	4165	4165	0
252	20241120	161400	224331895	4165	4165	4165	4165	0
253	20241120	161300	224331895	4165	4165	4165	4165	0
254	20241120	161200	224331895	4165	4165	4165	4165	0
255	20241120	161100	224331895	4165	4165	4165	4165	0
256	20241120	161000	224331895	4165	4165	4165	4165	0
257	20241120	160900	224331895	4165	4165	4165	4165	0
258	20241120	160800	224331895	4165	4165	4165	4165	0
259	20241120	160700	224331895	4165	4165	4165	4165	0
260	20241120	160600	224331895	4165	4165	4165	4165	0
261	20241120	160500	224331895	4165	4165	4165	4165	0
262	20241120	160400	224331895	4165	4165	4165	4165	0
263	20241120	160300	224331895	4165	4165	4165	4165	0
264	20241120	160200	224331895	4165	4165	4165	4165	0
265	20241120	160100	224331895	4165	4165	4165	4165	0
266	20241120	160000	224331895	4165	4165	4165	4165	0
267	20241120	155900	224331895	4165	4165	4165	4165	0
268	20241120	155800	224331895	4165	4165	4165	4165	0
269	20241120	155700	224331895	4165	4165	4165	4165	0
270	20241120	155600	224331895	4165	4165	4165	4165	0
271	20241120	155500	224331895	4165	4165	4165	4165	0
272	20241120	155400	224331895	4165	4165	4165	4165	1259
273	20241120	155300	224331895	4165	4165	4165	4165	0
274	20241120	155200	224331895	4165	4165	4165	4165	0
275	20241120	155100	224331895	4165	4165	4165	4165	0
276	20241120	155000	224331895	4165	4165	4165	4165	0
277	20241120	154900	224331895	4165	4165	4165	4165	0
278	20241120	154800	224331895	4165	4165	4165	4165	0
279	20241120	154700	224331895	4165	4165	4165	4165	0
280	20241120	154600	224331895	4165	4165	4165	4165	0
281	20241120	154500	224331895	4165	4165	4165	4165	0
282	20241120	154400	224331895	4165	4165	4165	4165	0
283	20241120	154300	224331895	4165	4165	4165	4165	0
284	20241120	154200	224331895	4165	4165	4165	4165	0
285	20241120	154100	224331895	4165	4165	4165	4165	0
286	20241120	154000	224331895	4165	4165	4165	4165	0
287	20241120	153900	224331895	4165	4165	4165	4165	0
288	20241120	153800	224331895	4165	4165	4165	4165	0
289	20241120	153700	224331895	4165	4165	4165	4165	0
290	20241120	153600	224331895	4165	4165	4165	4165	0
291	20241120	153500	224331895	4165	4165	4165	4165	0
292	20241120	153400	224331895	4165	4165	4165	4165	0
293	20241120	153300	224331895	4165	4165	4165	4165	0
294	20241120	153200	224331895	4165	4165	4165	4165	0
295	20241120	153100	224331895	4165	4165	4165	4165	0
296	20241120	153000	224331895	4165	4165	4165	4165	1259
297	20241120	152900	219088160	4170	4170	4170	4170	0
298	20241120	152800	219088160	4170	4170	4170	4170	0
299	20241120	152700	219088160	4170	4170	4170	4170	0
300	20241120	152600	219088160	4170	4170	4170	4170	0
301	20241120	152500	219088160	4170	4170	4170	4170	0
302	20241120	152400	219088160	4170	4170	4170	4170	0
303	20241120	152300	219088160	4170	4170	4170	4170	0
304	20241120	152200	219088160	4170	4170	4170	4170	0
305	20241120	152100	219088160	4170	4170	4170	4170	0
306	20241120	152000	219088160	4170	4170	4170	4170	0
307	20241120	151900	219088160	4170	4165	4170	4165	17
308	20241120	151800	219017305	4165	4175	4190	4165	1023
309	20241120	151700	214740500	4175	4170	4175	4170	120
310	20241120	151600	214240080	4165	4165	4165	4165	219
311	20241120	151500	213327945	4170	4170	4170	4170	0
312	20241120	151400	213327945	4170	4170	4170	4170	0
313	20241120	151300	213327945	4170	4170	4170	4170	0
314	20241120	151200	213327945	4170	4170	4170	4170	0
315	20241120	151100	213327945	4170	4170	4170	4170	0
316	20241120	151000	213327945	4170	4170	4170	4170	4
317	20241120	150900	213311265	4175	4175	4175	4175	0
318	20241120	150800	213311265	4175	4175	4175	4175	0
319	20241120	150700	213311265	4175	4175	4175	4175	17
320	20241120	150600	213240290	4160	4165	4180	4160	1050
321	20241120	150500	208871930	4160	4160	4160	4160	441
322	20241120	150400	207037370	4160	4160	4160	4160	700
323	20241120	150300	204125370	4160	4160	4160	4160	0
324	20241120	150200	204125370	4160	4160	4160	4160	0
325	20241120	150100	204125370	4160	4160	4160	4160	2
326	20241120	150000	204117050	4170	4170	4170	4170	1
327	20241120	145900	204112880	4165	4165	4165	4165	5
328	20241120	145800	204092055	4165	4165	4165	4165	371
329	20241120	145700	202546840	4170	4170	4170	4170	0
330	20241120	145600	202546840	4170	4170	4170	4170	0
331	20241120	145500	202546840	4170	4170	4170	4170	80
332	20241120	145400	202213240	4180	4180	4180	4180	1
333	20241120	145300	202209060	4165	4180	4180	4165	34
334	20241120	145200	202067435	4180	4180	4180	4180	0
335	20241120	145100	202067435	4180	4180	4180	4180	400
336	20241120	145000	200395435	4185	4185	4185	4185	0
337	20241120	144900	200395435	4185	4185	4185	4185	0
338	20241120	144800	200395435	4185	4185	4185	4185	0
339	20241120	144700	200395435	4185	4185	4185	4185	0
340	20241120	144600	200395435	4185	4185	4185	4185	0
341	20241120	144500	200395435	4185	4155	4185	4155	3
342	20241120	144400	200382915	4195	4195	4195	4195	0
343	20241120	144300	200382915	4195	4195	4195	4195	0
344	20241120	144200	200382915	4195	4195	4195	4195	0
345	20241120	144100	200382915	4195	4195	4195	4195	0
346	20241120	144000	200382915	4195	4195	4195	4195	0
347	20241120	143900	200382915	4195	4195	4195	4195	0
348	20241120	143800	200382915	4195	4180	4195	4180	1100
349	20241120	143700	195781490	4175	4155	4175	4155	1530
350	20241120	143600	189423930	4145	4145	4145	4145	1000
351	20241120	143500	185278930	4145	4145	4145	4145	0
352	20241120	143400	185278930	4145	4145	4145	4145	0
353	20241120	143300	185278930	4145	4145	4145	4145	1
354	20241120	143200	185274785	4135	4135	4135	4135	15
355	20241120	143100	185212760	4145	4135	4145	4135	3668
356	20241120	143000	170041860	4140	4140	4140	4135	2528
357	20241120	142900	159582125	4140	4140	4140	4140	0
358	20241120	142800	159582125	4140	4140	4140	4140	0
359	20241120	142700	159582125	4140	4140	4140	4140	0
360	20241120	142600	159582125	4140	4140	4140	4140	0
361	20241120	142500	159582125	4140	4140	4140	4140	0
362	20241120	142400	159582125	4140	4140	4140	4140	0
363	20241120	142300	159582125	4140	4140	4140	4140	0
364	20241120	142200	159582125	4140	4140	4140	4140	0
365	20241120	142100	159582125	4140	4140	4140	4140	0
366	20241120	142000	159582125	4140	4140	4140	4140	15
367	20241120	141900	159520025	4160	4160	4160	4160	0
368	20241120	141800	159520025	4160	4160	4160	4160	0
369	20241120	141700	159520025	4160	4160	4160	4160	0
370	20241120	141600	159520025	4160	4160	4160	4160	0
371	20241120	141500	159520025	4160	4160	4160	4160	0
372	20241120	141400	159520025	4160	4140	4160	4140	1580
373	20241120	141300	152978625	4140	4140	4140	4140	0
374	20241120	141200	152978625	4140	4140	4140	4140	0
375	20241120	141100	152978625	4140	4140	4140	4140	0
376	20241120	141000	152978625	4140	4140	4140	4140	0
377	20241120	140900	152978625	4140	4140	4140	4140	0
378	20241120	140800	152978625	4140	4140	4140	4140	0
379	20241120	140700	152978625	4140	4140	4140	4140	0
380	20241120	140600	152978625	4140	4150	4150	4140	4427
381	20241120	140500	134637420	4180	4180	4180	4180	0
382	20241120	140400	134637420	4180	4180	4180	4180	0
383	20241120	140300	134637420	4180	4180	4180	4180	0
384	20241120	140200	134637420	4180	4180	4180	4180	0
385	20241120	140100	134637420	4180	4180	4180	4180	0
386	20241120	140000	134637420	4180	4180	4180	4180	0
387	20241120	135900	134637420	4180	4180	4180	4180	2
388	20241120	135800	134629060	4180	4180	4180	4180	0
389	20241120	135700	134629060	4180	4180	4180	4180	0
390	20241120	135600	134629060	4180	4180	4180	4180	0
391	20241120	135500	134629060	4180	4180	4180	4180	0
392	20241120	135400	134629060	4180	4180	4180	4180	0
393	20241120	135300	134629060	4180	4180	4180	4180	1
394	20241120	135200	134624880	4160	4160	4160	4160	0
395	20241120	135100	134624880	4160	4160	4160	4160	0
396	20241120	135000	134624880	4160	4160	4160	4160	0
397	20241120	134900	134624880	4160	4160	4160	4160	0
398	20241120	134800	134624880	4160	4160	4160	4160	0
399	20241120	134700	134624880	4160	4160	4160	4160	0
400	20241120	134600	134624880	4160	4160	4160	4160	0
401	20241120	134500	134624880	4160	4160	4160	4160	200
402	20241120	134400	133792880	4170	4170	4170	4170	0
403	20241120	134300	133792880	4170	4170	4170	4170	0
404	20241120	134200	133792880	4170	4170	4170	4170	200
405	20241120	134100	132958880	4180	4180	4180	4180	0
406	20241120	134000	132958880	4180	4180	4180	4180	0
407	20241120	133900	132958880	4180	4180	4180	4180	0
408	20241120	133800	132958880	4180	4180	4180	4180	0
409	20241120	133700	132958880	4180	4180	4180	4180	0
410	20241120	133600	132958880	4180	4180	4180	4180	0
411	20241120	133500	132958880	4180	4180	4180	4180	1
412	20241120	133400	132954700	4155	4155	4155	4155	0
413	20241120	133300	132954700	4155	4155	4155	4155	526
414	20241120	133200	130769170	4155	4170	4170	4155	2580
415	20241120	133100	120030810	4185	4185	4185	4185	1
416	20241120	133000	120026625	4185	4185	4185	4185	0
417	20241120	132900	120026625	4185	4185	4185	4185	20
418	20241120	132800	119942925	4190	4190	4190	4190	0
419	20241120	132700	119942925	4190	4190	4190	4190	1
420	20241120	132600	119938735	4195	4195	4195	4195	0
421	20241120	132500	119938735	4195	4195	4195	4195	0
422	20241120	132400	119938735	4195	4195	4195	4195	0
423	20241120	132300	119938735	4195	4195	4195	4195	0
424	20241120	132200	119938735	4195	4195	4195	4195	0
425	20241120	132100	119938735	4195	4195	4195	4195	0
426	20241120	132000	119938735	4195	4195	4195	4195	0
427	20241120	131900	119938735	4195	4195	4195	4195	0
428	20241120	131800	119938735	4195	4195	4195	4195	0
429	20241120	131700	119938735	4195	4195	4195	4195	0
430	20241120	131600	119938735	4195	4195	4195	4195	0
431	20241120	131500	119938735	4195	4195	4195	4195	0
432	20241120	131400	119938735	4195	4195	4195	4195	0
433	20241120	131300	119938735	4195	4195	4195	4195	0
434	20241120	131200	119938735	4195	4195	4195	4195	0
435	20241120	131100	119938735	4195	4195	4195	4195	0
436	20241120	131000	119938735	4195	4195	4195	4195	0
437	20241120	130900	119938735	4195	4195	4195	4195	0
438	20241120	130800	119938735	4195	4195	4195	4195	0
439	20241120	130700	119938735	4195	4195	4195	4195	0
440	20241120	130600	119938735	4195	4195	4195	4195	0
441	20241120	130500	119938735	4195	4195	4195	4195	0
442	20241120	130400	119938735	4195	4195	4195	4195	0
443	20241120	130300	119938735	4195	4195	4195	4195	0
444	20241120	130200	119938735	4195	4195	4195	4195	0
445	20241120	130100	119938735	4195	4195	4195	4195	0
446	20241120	130000	119938735	4195	4195	4195	4195	0
447	20241120	125900	119938735	4195	4195	4195	4195	0
448	20241120	125800	119938735	4195	4195	4195	4195	0
449	20241120	125700	119938735	4195	4195	4195	4195	0
450	20241120	125600	119938735	4195	4195	4195	4195	6
451	20241120	125500	119913565	4195	4195	4195	4195	0
452	20241120	125400	119913565	4195	4195	4195	4195	0
453	20241120	125300	119913565	4195	4195	4195	4195	0
454	20241120	125200	119913565	4195	4195	4195	4195	0
455	20241120	125100	119913565	4195	4195	4195	4195	0
456	20241120	125000	119913565	4195	4195	4195	4195	0
457	20241120	124900	119913565	4195	4195	4195	4195	0
458	20241120	124800	119913565	4195	4195	4195	4195	47
459	20241120	124700	119716400	4205	4205	4205	4205	0
460	20241120	124600	119716400	4205	4205	4205	4205	0
461	20241120	124500	119716400	4205	4205	4205	4205	0
462	20241120	124400	119716400	4205	4205	4205	4205	0
463	20241120	124300	119716400	4205	4205	4205	4205	0
464	20241120	124200	119716400	4205	4205	4205	4205	0
465	20241120	124100	119716400	4205	4205	4205	4205	0
466	20241120	124000	119716400	4205	4205	4205	4205	0
467	20241120	123900	119716400	4205	4205	4205	4205	0
468	20241120	123800	119716400	4205	4205	4205	4205	0
469	20241120	123700	119716400	4205	4205	4205	4205	0
470	20241120	123600	119716400	4205	4205	4205	4205	0
471	20241120	123500	119716400	4205	4205	4205	4205	0
472	20241120	123400	119716400	4205	4205	4205	4205	0
473	20241120	123300	119716400	4205	4185	4205	4185	110
474	20241120	123200	119255110	4185	4185	4185	4185	0
475	20241120	123100	119255110	4185	4185	4185	4185	0
476	20241120	123000	119255110	4185	4185	4185	4185	0
477	20241120	122900	119255110	4185	4185	4185	4185	0
478	20241120	122800	119255110	4185	4185	4185	4185	0
479	20241120	122700	119255110	4185	4185	4185	4185	0
480	20241120	122600	119255110	4185	4185	4185	4185	1
481	20241120	122500	119250925	4160	4160	4160	4160	13
482	20241120	122400	119196845	4200	4200	4200	4200	0
483	20241120	122300	119196845	4200	4200	4200	4200	1
484	20241120	122200	119192645	4160	4160	4160	4160	100
485	20241120	122100	118776645	4220	4185	4220	4185	1000
486	20241120	122000	114581495	4185	4185	4185	4185	0
487	20241120	121900	114581495	4185	4180	4185	4180	250
488	20241120	121800	113535955	4185	4185	4185	4185	0
489	20241120	121700	113535955	4185	4170	4185	4170	1200
490	20241120	121600	108527030	4170	4170	4170	4170	0
491	20241120	121500	108527030	4170	4170	4170	4170	0
492	20241120	121400	108527030	4170	4170	4170	4170	0
493	20241120	121300	108527030	4170	4170	4170	4170	0
494	20241120	121200	108527030	4170	4170	4170	4170	0
495	20241120	121100	108527030	4170	4170	4170	4170	0
496	20241120	121000	108527030	4170	4170	4170	4170	1
497	20241120	120900	108522860	4145	4145	4145	4145	0
498	20241120	120800	108522860	4145	4145	4145	4145	243
499	20241120	120700	107515625	4145	4145	4145	4145	0
500	20241120	120600	107515625	4145	4145	4145	4145	0
501	20241120	120500	107515625	4145	4145	4145	4145	0
502	20241120	120400	107515625	4145	4145	4145	4145	0
503	20241120	120300	107515625	4145	4145	4145	4145	0
504	20241120	120200	107515625	4145	4145	4145	4145	0
505	20241120	120100	107515625	4145	4145	4145	4145	0
506	20241120	120000	107515625	4145	4145	4145	4145	0
507	20241120	115900	107515625	4145	4145	4145	4145	0
508	20241120	115800	107515625	4145	4145	4145	4145	19
509	20241120	115700	107436870	4170	4170	4170	4170	0
510	20241120	115600	107436870	4170	4170	4170	4170	0
511	20241120	115500	107436870	4170	4170	4170	4170	0
512	20241120	115400	107436870	4170	4170	4170	4170	0
513	20241120	115300	107436870	4170	4170	4170	4170	0
514	20241120	115200	107436870	4170	4170	4170	4170	0
515	20241120	115100	107436870	4170	4170	4170	4170	0
516	20241120	115000	107436870	4170	4170	4170	4170	0
517	20241120	114900	107436870	4170	4170	4170	4170	0
518	20241120	114800	107436870	4170	4170	4170	4170	0
519	20241120	114700	107436870	4170	4170	4170	4170	0
520	20241120	114600	107436870	4170	4170	4170	4170	0
521	20241120	114500	107436870	4170	4170	4170	4170	0
522	20241120	114400	107436870	4170	4170	4170	4170	0
523	20241120	114300	107436870	4170	4170	4170	4170	0
524	20241120	114200	107436870	4170	4170	4170	4170	0
525	20241120	114100	107436870	4170	4170	4170	4170	0
526	20241120	114000	107436870	4170	4170	4170	4170	0
527	20241120	113900	107436870	4170	4170	4170	4170	0
528	20241120	113800	107436870	4170	4170	4170	4170	0
529	20241120	113700	107436870	4170	4170	4170	4170	0
530	20241120	113600	107436870	4170	4170	4170	4170	0
531	20241120	113500	107436870	4170	4170	4170	4170	0
532	20241120	113400	107436870	4170	4170	4170	4170	0
533	20241120	113300	107436870	4170	4170	4170	4170	0
534	20241120	113200	107436870	4170	4170	4170	4170	0
535	20241120	113100	107436870	4170	4170	4170	4170	0
536	20241120	113000	107436870	4170	4170	4170	4170	0
537	20241120	112900	107436870	4170	4170	4170	4170	0
538	20241120	112800	107436870	4170	4170	4170	4170	0
539	20241120	112700	107436870	4170	4170	4170	4170	0
540	20241120	112600	107436870	4170	4170	4170	4170	0
541	20241120	112500	107436870	4170	4170	4170	4170	1
542	20241120	112400	107432700	4145	4145	4145	4145	0
543	20241120	112300	107432700	4145	4145	4145	4145	0
544	20241120	112200	107432700	4145	4145	4145	4145	0
545	20241120	112100	107432700	4145	4145	4145	4145	0
546	20241120	112000	107432700	4145	4145	4145	4145	6
547	20241120	111900	107407830	4170	4170	4170	4170	0
548	20241120	111800	107407830	4170	4170	4170	4170	0
549	20241120	111700	107407830	4170	4170	4170	4170	0
550	20241120	111600	107407830	4170	4170	4170	4170	1
551	20241120	111500	107403660	4170	4170	4170	4170	0
552	20241120	111400	107403660	4170	4170	4170	4170	0
553	20241120	111300	107403660	4170	4160	4175	4160	63
554	20241120	111200	107141335	4165	4165	4165	4165	0
555	20241120	111100	107141335	4165	4165	4165	4165	0
556	20241120	111000	107141335	4165	4165	4165	4165	10
557	20241120	110900	107099685	4140	4170	4170	4140	201
558	20241120	110800	106261545	4175	4175	4175	4175	0
559	20241120	110700	106261545	4175	4175	4175	4175	0
560	20241120	110600	106261545	4175	4175	4175	4175	0
561	20241120	110500	106261545	4175	4175	4175	4175	0
562	20241120	110400	106261545	4175	4175	4175	4175	0
563	20241120	110300	106261545	4175	4175	4175	4175	0
564	20241120	110200	106261545	4175	4175	4175	4175	1
565	20241120	110100	106257370	4175	4175	4175	4175	0
566	20241120	110000	106257370	4175	4160	4175	4160	164
567	20241120	105900	105574295	4160	4160	4160	4160	93
568	20241120	105800	105187415	4160	4160	4160	4160	0
569	20241120	105700	105187415	4160	4160	4160	4160	0
570	20241120	105600	105187415	4160	4160	4160	4160	0
571	20241120	105500	105187415	4160	4160	4160	4160	1
572	20241120	105400	105183255	4145	4145	4145	4145	0
573	20241120	105300	105183255	4145	4145	4145	4145	94
574	20241120	105200	104793625	4165	4165	4165	4165	0
575	20241120	105100	104793625	4165	4165	4165	4165	0
576	20241120	105000	104793625	4165	4165	4165	4165	0
577	20241120	104900	104793625	4165	4165	4165	4165	0
578	20241120	104800	104793625	4165	4165	4165	4165	0
579	20241120	104700	104793625	4165	4165	4165	4165	0
580	20241120	104600	104793625	4165	4175	4175	4140	22
581	20241120	104500	104702485	4140	4140	4140	4140	0
582	20241120	104400	104702485	4140	4150	4150	4140	265
583	20241120	104300	103603985	4150	4150	4150	4150	2
584	20241120	104200	103595685	4150	4150	4150	4150	369
585	20241120	104100	102064335	4180	4175	4180	4175	60
586	20241120	104000	101813810	4175	4175	4175	4175	0
587	20241120	103900	101813810	4175	4175	4175	4175	0
588	20241120	103800	101813810	4175	4175	4175	4175	0
589	20241120	103700	101813810	4175	4175	4175	4175	0
590	20241120	103600	101813810	4175	4175	4175	4175	1
591	20241120	103500	101809635	4150	4150	4150	4150	519
592	20241120	103400	99655785	4175	4175	4175	4175	0
593	20241120	103300	99655785	4175	4175	4175	4175	0
594	20241120	103200	99655785	4175	4175	4175	4175	0
595	20241120	103100	99655785	4175	4175	4175	4175	1
596	20241120	103000	99651610	4175	4175	4175	4175	0
597	20241120	102900	99651610	4175	4175	4175	4175	5
598	20241120	102800	99630735	4175	4170	4175	4170	96
599	20241120	102700	99230070	4170	4170	4170	4170	0
600	20241120	102600	99230070	4170	4170	4170	4170	388
601	20241120	102500	97612110	4165	4165	4165	4165	131
602	20241120	102400	97066495	4145	4145	4145	4145	0
603	20241120	102300	97066495	4145	4145	4145	4145	0
604	20241120	102200	97066495	4145	4145	4145	4145	0
605	20241120	102100	97066495	4145	4170	4170	4145	102
606	20241120	102000	96643400	4170	4170	4170	4170	0
607	20241120	101900	96643400	4170	4170	4170	4170	1
608	20241120	101800	96639230	4165	4165	4165	4165	254
609	20241120	101700	95581320	4170	4170	4170	4170	1
610	20241120	101600	95577150	4145	4145	4145	4145	0
611	20241120	101500	95577150	4145	4145	4145	4145	0
612	20241120	101400	95577150	4145	4145	4145	4145	0
613	20241120	101300	95577150	4145	4145	4145	4145	0
614	20241120	101200	95577150	4145	4145	4145	4145	0
615	20241120	101100	95577150	4145	4145	4145	4145	0
616	20241120	101000	95577150	4145	4145	4145	4145	0
617	20241120	100900	95577150	4145	4145	4145	4145	71
618	20241120	100800	95282855	4170	4170	4170	4170	0
619	20241120	100700	95282855	4170	4170	4170	4170	0
620	20241120	100600	95282855	4170	4170	4170	4170	1
621	20241120	100500	95278685	4150	4150	4150	4150	0
622	20241120	100400	95278685	4150	4150	4150	4150	0
623	20241120	100300	95278685	4150	4150	4150	4150	1138
624	20241120	100200	90555985	4150	4150	4150	4150	1
625	20241120	100100	90551835	4140	4140	4140	4140	161
626	20241120	100000	89885295	4140	4135	4140	4135	676
627	20241120	095900	87087655	4135	4135	4135	4135	86
628	20241120	095800	86732045	4095	4095	4095	4095	0
629	20241120	095700	86732045	4095	4130	4130	4095	2500
630	20241120	095600	76449675	4140	4140	4140	4140	66
631	20241120	095500	76176435	4140	4140	4140	4140	0
632	20241120	095400	76176435	4140	4140	4140	4140	0
633	20241120	095300	76176435	4140	4140	4140	4140	1
634	20241120	095200	76172295	4140	4140	4140	4140	1
635	20241120	095100	76168155	4135	4135	4135	4135	0
636	20241120	095000	76168155	4135	4135	4135	4135	2
637	20241120	094900	76159885	4140	4140	4140	4140	0
638	20241120	094800	76159885	4140	4140	4140	4140	1
639	20241120	094700	76155745	4140	4140	4140	4140	0
640	20241120	094600	76155745	4140	4135	4140	4130	600
641	20241120	094500	73677400	4135	4135	4135	4135	153
642	20241120	094400	73044745	4130	4130	4130	4130	0
643	20241120	094300	73044745	4130	4130	4135	4130	211
644	20241120	094200	72173305	4130	4130	4130	4130	20
645	20241120	094100	72090705	4130	4130	4130	4130	0
646	20241120	094000	72090705	4130	4130	4130	4130	0
647	20241120	093900	72090705	4130	4130	4130	4130	0
648	20241120	093800	72090705	4130	4120	4130	4120	338
649	20241120	093700	70697135	4110	4095	4110	4095	2668
650	20241120	093600	59755640	4100	4110	4110	4100	1678
651	20241120	093500	52867050	4110	4110	4110	4110	26
652	20241120	093400	52760190	4125	4125	4125	4125	0
653	20241120	093300	52760190	4125	4135	4135	4110	3330
654	20241120	093200	39046750	4120	4120	4120	4120	0
655	20241120	093100	39046750	4120	4120	4120	4120	60
656	20241120	093000	38799550	4125	4140	4140	4120	3258
657	20241120	092900	25357535	4190	4190	4190	4190	0
658	20241120	092800	25357535	4190	4190	4190	4190	0
659	20241120	092700	25357535	4190	4190	4190	4190	0
660	20241120	092600	25357535	4190	4190	4190	4190	0
661	20241120	092500	25357535	4190	4190	4190	4190	0
662	20241120	092400	25357535	4190	4190	4190	4190	0
663	20241120	092300	25357535	4190	4190	4190	4190	0
664	20241120	092200	25357535	4190	4150	4190	4150	70
665	20241120	092100	25066615	4150	4150	4150	4150	1
666	20241120	092000	25062465	4120	4130	4130	4120	800
667	20241120	091900	21764625	4155	4135	4155	4130	21
668	20241120	091800	21677765	4160	4160	4160	4160	0
669	20241120	091700	21677765	4160	4155	4160	4155	155
670	20241120	091600	21033735	4155	4160	4160	4140	606
671	20241120	091500	18521725	4180	4160	4180	4160	17
672	20241120	091400	18450985	4190	4190	4190	4190	0
673	20241120	091300	18450985	4190	4185	4190	4185	251
674	20241120	091200	17400175	4190	4190	4190	4190	0
675	20241120	091100	17400175	4190	4165	4190	4165	834
676	20241120	091000	13926290	4165	4170	4170	4165	223
677	20241120	090900	12997430	4195	4205	4205	4175	1972
678	20241120	090800	4759285	4215	4215	4220	4215	34
679	20241120	090700	4615970	4215	4215	4215	4215	0
680	20241120	090600	4615970	4215	4215	4215	4215	0
681	20241120	090500	4615970	4215	4195	4215	4195	2
682	20241120	090400	4607560	4225	4225	4225	4225	0
683	20241120	090300	4607560	4225	4225	4225	4225	0
684	20241120	090200	4607560	4225	4225	4225	4225	10
685	20241120	090100	4565310	4225	4225	4225	4225	0
686	20241120	090000	4565310	4225	4220	4225	4200	1042