KissMeData/101240/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200600	287888490	4145	4145	4145	4145	721
3	20241120	200500	287888490	4145	4145	4145	4145	0
4	20241120	200400	287888490	4145	4145	4145	4145	0
5	20241120	200300	287888490	4145	4145	4145	4145	0
6	20241120	200200	287888490	4145	4145	4145	4145	0
7	20241120	200100	287888490	4145	4145	4145	4145	0
8	20241120	200000	287888490	4145	4145	4145	4145	0
9	20241120	195900	287888490	4145	4145	4145	4145	0
10	20241120	195800	287888490	4145	4145	4145	4145	0
11	20241120	195700	287888490	4145	4145	4145	4145	0
12	20241120	195600	287888490	4145	4145	4145	4145	0
13	20241120	195500	287888490	4145	4145	4145	4145	0
14	20241120	195400	287888490	4145	4145	4145	4145	0
15	20241120	195300	287888490	4145	4145	4145	4145	0
16	20241120	195200	287888490	4145	4145	4145	4145	0
17	20241120	195100	287888490	4145	4145	4145	4145	0
18	20241120	195000	287888490	4145	4145	4145	4145	0
19	20241120	194900	287888490	4145	4145	4145	4145	0
20	20241120	194800	287888490	4145	4145	4145	4145	0
21	20241120	194700	287888490	4145	4145	4145	4145	0
22	20241120	194600	287888490	4145	4145	4145	4145	0
23	20241120	194500	287888490	4145	4145	4145	4145	0
24	20241120	194400	287888490	4145	4145	4145	4145	0
25	20241120	194300	287888490	4145	4145	4145	4145	0
26	20241120	194200	287888490	4145	4145	4145	4145	0
27	20241120	194100	287888490	4145	4145	4145	4145	0
28	20241120	194000	287888490	4145	4145	4145	4145	0
29	20241120	193900	287888490	4145	4145	4145	4145	0
30	20241120	193800	287888490	4145	4145	4145	4145	0
31	20241120	193700	287888490	4145	4145	4145	4145	0
32	20241120	193600	287888490	4145	4145	4145	4145	721
33	20241120	193500	287888490	4145	4145	4145	4145	0
34	20241120	193400	287888490	4145	4145	4145	4145	0
35	20241120	193300	287888490	4145	4145	4145	4145	0
36	20241120	193200	287888490	4145	4145	4145	4145	0
37	20241120	193100	287888490	4145	4145	4145	4145	0
38	20241120	193000	287888490	4145	4145	4145	4145	0
39	20241120	192900	287888490	4145	4145	4145	4145	0
40	20241120	192800	287888490	4145	4145	4145	4145	0
41	20241120	192700	287888490	4145	4145	4145	4145	0
42	20241120	192600	287888490	4145	4145	4145	4145	0
43	20241120	192500	287888490	4145	4145	4145	4145	0
44	20241120	192400	287888490	4145	4145	4145	4145	0
45	20241120	192300	287888490	4145	4145	4145	4145	0
46	20241120	192200	287888490	4145	4145	4145	4145	0
47	20241120	192100	287888490	4145	4145	4145	4145	0
48	20241120	192000	287888490	4145	4145	4145	4145	0
49	20241120	191900	287888490	4145	4145	4145	4145	0
50	20241120	191800	287888490	4145	4145	4145	4145	0
51	20241120	191700	287888490	4145	4145	4145	4145	0
52	20241120	191600	287888490	4145	4145	4145	4145	0
53	20241120	191500	287888490	4145	4145	4145	4145	0
54	20241120	191400	287888490	4145	4145	4145	4145	0
55	20241120	191300	287888490	4145	4145	4145	4145	0
56	20241120	191200	287888490	4145	4145	4145	4145	0
57	20241120	191100	287888490	4145	4145	4145	4145	0
58	20241120	191000	287888490	4145	4145	4145	4145	0
59	20241120	190900	287888490	4145	4145	4145	4145	0
60	20241120	190800	287888490	4145	4145	4145	4145	0
61	20241120	190700	287888490	4145	4145	4145	4145	0
62	20241120	190600	287888490	4145	4145	4145	4145	721
63	20241120	190500	287888490	4145	4145	4145	4145	0
64	20241120	190400	287888490	4145	4145	4145	4145	0
65	20241120	190300	287888490	4145	4145	4145	4145	0
66	20241120	190200	287888490	4145	4145	4145	4145	0
67	20241120	190100	287888490	4145	4145	4145	4145	0
68	20241120	190000	287888490	4145	4145	4145	4145	0
69	20241120	185900	287888490	4145	4145	4145	4145	0
70	20241120	185800	287888490	4145	4145	4145	4145	0
71	20241120	185700	287888490	4145	4145	4145	4145	0
72	20241120	185600	287888490	4145	4145	4145	4145	0
73	20241120	185500	287888490	4145	4145	4145	4145	0
74	20241120	185400	287888490	4145	4145	4145	4145	0
75	20241120	185300	287888490	4145	4145	4145	4145	0
76	20241120	185200	287888490	4145	4145	4145	4145	0
77	20241120	185100	287888490	4145	4145	4145	4145	0
78	20241120	185000	287888490	4145	4145	4145	4145	0
79	20241120	184900	287888490	4145	4145	4145	4145	0
80	20241120	184800	287888490	4145	4145	4145	4145	0
81	20241120	184700	287888490	4145	4145	4145	4145	0
82	20241120	184600	287888490	4145	4145	4145	4145	0
83	20241120	184500	287888490	4145	4145	4145	4145	0
84	20241120	184400	287888490	4145	4145	4145	4145	0
85	20241120	184300	287888490	4145	4145	4145	4145	0
86	20241120	184200	287888490	4145	4145	4145	4145	0
87	20241120	184100	287888490	4145	4145	4145	4145	0
88	20241120	184000	287888490	4145	4145	4145	4145	0
89	20241120	183900	287888490	4145	4145	4145	4145	0
90	20241120	183800	287888490	4145	4145	4145	4145	0
91	20241120	183700	287888490	4145	4145	4145	4145	0
92	20241120	183600	287888490	4145	4145	4145	4145	721
93	20241120	183500	287888490	4145	4145	4145	4145	0
94	20241120	183400	287888490	4145	4145	4145	4145	0
95	20241120	183300	287888490	4145	4145	4145	4145	0
96	20241120	183200	287888490	4145	4145	4145	4145	0
97	20241120	183100	287888490	4145	4145	4145	4145	0
98	20241120	183000	287888490	4145	4145	4145	4145	0
99	20241120	182900	287888490	4145	4145	4145	4145	0
100	20241120	182800	287888490	4145	4145	4145	4145	0
101	20241120	182700	287888490	4145	4145	4145	4145	0
102	20241120	182600	287888490	4145	4145	4145	4145	0
103	20241120	182500	287888490	4145	4145	4145	4145	0
104	20241120	182400	287888490	4145	4145	4145	4145	0
105	20241120	182300	287888490	4145	4145	4145	4145	0
106	20241120	182200	287888490	4145	4145	4145	4145	0
107	20241120	182100	287888490	4145	4145	4145	4145	0
108	20241120	182000	287888490	4145	4145	4145	4145	0
109	20241120	181900	287888490	4145	4145	4145	4145	0
110	20241120	181800	287888490	4145	4145	4145	4145	0
111	20241120	181700	287888490	4145	4145	4145	4145	0
112	20241120	181600	287888490	4145	4145	4145	4145	0
113	20241120	181500	287888490	4145	4145	4145	4145	0
114	20241120	181400	287888490	4145	4145	4145	4145	0
115	20241120	181300	287888490	4145	4145	4145	4145	0
116	20241120	181200	287888490	4145	4145	4145	4145	0
117	20241120	181100	287888490	4145	4145	4145	4145	0
118	20241120	181000	287888490	4145	4145	4145	4145	0
119	20241120	180900	287888490	4145	4145	4145	4145	0
120	20241120	180800	287888490	4145	4145	4145	4145	0
121	20241120	180700	287888490	4145	4145	4145	4145	0
122	20241120	180600	287888490	4145	4145	4145	4145	721
123	20241120	180500	287888490	4145	4145	4145	4145	0
124	20241120	180400	287888490	4145	4145	4145	4145	0
125	20241120	180300	287888490	4145	4145	4145	4145	0
126	20241120	180200	287888490	4145	4145	4145	4145	0
127	20241120	180100	287888490	4145	4145	4145	4145	0
128	20241120	180000	287888490	4145	4145	4145	4145	0
129	20241120	175900	287888490	4145	4145	4145	4145	0
130	20241120	175800	287888490	4145	4145	4145	4145	0
131	20241120	175700	287888490	4145	4145	4145	4145	0
132	20241120	175600	287888490	4145	4145	4145	4145	0
133	20241120	175500	287888490	4145	4145	4145	4145	0
134	20241120	175400	287888490	4145	4145	4145	4145	0
135	20241120	175300	287888490	4145	4145	4145	4145	0
136	20241120	175200	287888490	4145	4145	4145	4145	0
137	20241120	175100	287888490	4145	4145	4145	4145	0
138	20241120	175000	287888490	4145	4145	4145	4145	0
139	20241120	174900	287888490	4145	4145	4145	4145	0
140	20241120	174800	287888490	4145	4145	4145	4145	0
141	20241120	174700	287888490	4145	4145	4145	4145	0
142	20241120	174600	287888490	4145	4145	4145	4145	0
143	20241120	174500	287888490	4145	4145	4145	4145	0
144	20241120	174400	287888490	4145	4145	4145	4145	0
145	20241120	174300	287888490	4145	4145	4145	4145	0
146	20241120	174200	287888490	4145	4145	4145	4145	0
147	20241120	174100	287888490	4145	4145	4145	4145	0
148	20241120	174000	287888490	4145	4145	4145	4145	0
149	20241120	173900	287888490	4145	4145	4145	4145	0
150	20241120	173800	287888490	4145	4145	4145	4145	0
151	20241120	173700	287888490	4145	4145	4145	4145	0
152	20241120	173600	287888490	4145	4145	4145	4145	721
153	20241120	173500	287888490	4145	4145	4145	4145	0
154	20241120	173400	287888490	4145	4145	4145	4145	0
155	20241120	173300	287888490	4145	4145	4145	4145	0
156	20241120	173200	287888490	4145	4145	4145	4145	0
157	20241120	173100	287888490	4145	4145	4145	4145	0
158	20241120	173000	287888490	4145	4145	4145	4145	0
159	20241120	172900	287888490	4145	4145	4145	4145	0
160	20241120	172800	287888490	4145	4145	4145	4145	0
161	20241120	172700	287888490	4145	4145	4145	4145	0
162	20241120	172600	287888490	4145	4145	4145	4145	0
163	20241120	172500	287888490	4145	4145	4145	4145	0
164	20241120	172400	287888490	4145	4145	4145	4145	0
165	20241120	172300	287888490	4145	4145	4145	4145	0
166	20241120	172200	287888490	4145	4145	4145	4145	0
167	20241120	172100	287888490	4145	4145	4145	4145	0
168	20241120	172000	287888490	4145	4145	4145	4145	0
169	20241120	171900	287888490	4145	4145	4145	4145	0
170	20241120	171800	287888490	4145	4145	4145	4145	0
171	20241120	171700	287888490	4145	4145	4145	4145	0
172	20241120	171600	287888490	4145	4145	4145	4145	0
173	20241120	171500	287888490	4145	4145	4145	4145	0
174	20241120	171400	287888490	4145	4145	4145	4145	0
175	20241120	171300	287888490	4145	4145	4145	4145	0
176	20241120	171200	287888490	4145	4145	4145	4145	0
177	20241120	171100	287888490	4145	4145	4145	4145	0
178	20241120	171000	287888490	4145	4145	4145	4145	0
179	20241120	170900	287888490	4145	4145	4145	4145	0
180	20241120	170800	287888490	4145	4145	4145	4145	0
181	20241120	170700	287888490	4145	4145	4145	4145	0
182	20241120	170600	287888490	4145	4145	4145	4145	721
183	20241120	170500	287888490	4145	4145	4145	4145	0
184	20241120	170400	287888490	4145	4145	4145	4145	0
185	20241120	170300	287888490	4145	4145	4145	4145	0
186	20241120	170200	287888490	4145	4145	4145	4145	0
187	20241120	170100	287888490	4145	4145	4145	4145	0
188	20241120	170000	287888490	4145	4145	4145	4145	0
189	20241120	165900	287888490	4145	4145	4145	4145	0
190	20241120	165800	287888490	4145	4145	4145	4145	0
191	20241120	165700	287888490	4145	4145	4145	4145	0
192	20241120	165600	287888490	4145	4145	4145	4145	0
193	20241120	165500	287888490	4145	4145	4145	4145	0
194	20241120	165400	287888490	4145	4145	4145	4145	0
195	20241120	165300	287888490	4145	4145	4145	4145	0
196	20241120	165200	287888490	4145	4145	4145	4145	0
197	20241120	165100	287888490	4145	4145	4145	4145	0
198	20241120	165000	287888490	4145	4145	4145	4145	0
199	20241120	164900	287888490	4145	4145	4145	4145	0
200	20241120	164800	287888490	4145	4145	4145	4145	0
201	20241120	164700	287888490	4145	4145	4145	4145	0
202	20241120	164600	287888490	4145	4145	4145	4145	0
203	20241120	164500	287888490	4145	4145	4145	4145	0
204	20241120	164400	287888490	4145	4145	4145	4145	0
205	20241120	164300	287888490	4145	4145	4145	4145	0
206	20241120	164200	287888490	4145	4145	4145	4145	0
207	20241120	164100	287888490	4145	4145	4145	4145	0
208	20241120	164000	287888490	4145	4145	4145	4145	0
209	20241120	163900	287888490	4145	4145	4145	4145	0
210	20241120	163800	287888490	4145	4145	4145	4145	0
211	20241120	163700	287888490	4145	4145	4145	4145	0
212	20241120	163600	287888490	4145	4145	4145	4145	721
213	20241120	163500	287888490	4145	4145	4145	4145	0
214	20241120	163400	287888490	4145	4145	4145	4145	0
215	20241120	163300	287888490	4145	4145	4145	4145	0
216	20241120	163200	287888490	4145	4145	4145	4145	0
217	20241120	163100	287888490	4145	4145	4145	4145	0
218	20241120	163000	287888490	4145	4145	4145	4145	0
219	20241120	162900	287888490	4145	4145	4145	4145	0
220	20241120	162800	287888490	4145	4145	4145	4145	0
221	20241120	162700	287888490	4145	4145	4145	4145	0
222	20241120	162600	287888490	4145	4145	4145	4145	0
223	20241120	162500	287888490	4145	4145	4145	4145	0
224	20241120	162400	287888490	4145	4145	4145	4145	0
225	20241120	162300	287888490	4145	4145	4145	4145	0
226	20241120	162200	287888490	4145	4145	4145	4145	0
227	20241120	162100	287888490	4145	4145	4145	4145	0
228	20241120	162000	287888490	4145	4145	4145	4145	0
229	20241120	161900	287888490	4145	4145	4145	4145	0
230	20241120	161800	287888490	4145	4145	4145	4145	0
231	20241120	161700	287888490	4145	4145	4145	4145	0
232	20241120	161600	287888490	4145	4145	4145	4145	0
233	20241120	161500	287888490	4145	4145	4145	4145	0
234	20241120	161400	287888490	4145	4145	4145	4145	0
235	20241120	161300	287888490	4145	4145	4145	4145	0
236	20241120	161200	287888490	4145	4145	4145	4145	0
237	20241120	161100	287888490	4145	4145	4145	4145	0
238	20241120	161000	287888490	4145	4145	4145	4145	0
239	20241120	160900	287888490	4145	4145	4145	4145	0
240	20241120	160800	287888490	4145	4145	4145	4145	0
241	20241120	160700	287888490	4145	4145	4145	4145	0
242	20241120	160600	287888490	4145	4145	4145	4145	721
243	20241120	160500	287888490	4145	4145	4145	4145	0
244	20241120	160400	287888490	4145	4145	4145	4145	0
245	20241120	160300	287888490	4145	4145	4145	4145	0
246	20241120	160200	287888490	4145	4145	4145	4145	0
247	20241120	160100	287888490	4145	4145	4145	4145	0
248	20241120	160000	287888490	4145	4145	4145	4145	0
249	20241120	155900	287888490	4145	4145	4145	4145	0
250	20241120	155800	287888490	4145	4145	4145	4145	0
251	20241120	155700	287888490	4145	4145	4145	4145	0
252	20241120	155600	287888490	4145	4145	4145	4145	0
253	20241120	155500	287888490	4145	4145	4145	4145	0
254	20241120	155400	287888490	4145	4145	4145	4145	0
255	20241120	155300	287888490	4145	4145	4145	4145	0
256	20241120	155200	287888490	4145	4145	4145	4145	0
257	20241120	155100	287888490	4145	4145	4145	4145	0
258	20241120	155000	287888490	4145	4145	4145	4145	0
259	20241120	154900	287888490	4145	4145	4145	4145	0
260	20241120	154800	287888490	4145	4145	4145	4145	0
261	20241120	154700	287888490	4145	4145	4145	4145	0
262	20241120	154600	287888490	4145	4145	4145	4145	0
263	20241120	154500	287888490	4145	4145	4145	4145	0
264	20241120	154400	287888490	4145	4145	4145	4145	0
265	20241120	154300	287888490	4145	4145	4145	4145	0
266	20241120	154200	287888490	4145	4145	4145	4145	0
267	20241120	154100	287888490	4145	4145	4145	4145	0
268	20241120	154000	287888490	4145	4145	4145	4145	0
269	20241120	153900	287888490	4145	4145	4145	4145	0
270	20241120	153800	287888490	4145	4145	4145	4145	0
271	20241120	153700	287888490	4145	4145	4145	4145	0
272	20241120	153600	287888490	4145	4145	4145	4145	721
273	20241120	153500	287888490	4145	4145	4145	4145	0
274	20241120	153400	287888490	4145	4145	4145	4145	0
275	20241120	153300	287888490	4145	4145	4145	4145	0
276	20241120	153200	287888490	4145	4145	4145	4145	0
277	20241120	153100	287888490	4145	4145	4145	4145	0
278	20241120	153000	287888490	4145	4145	4145	4145	721
279	20241120	152900	284899945	4135	4135	4135	4135	0
280	20241120	152800	284899945	4135	4135	4135	4135	0
281	20241120	152700	284899945	4135	4135	4135	4135	0
282	20241120	152600	284899945	4135	4135	4135	4135	0
283	20241120	152500	284899945	4135	4135	4135	4135	0
284	20241120	152400	284899945	4135	4135	4135	4135	0
285	20241120	152300	284899945	4135	4135	4135	4135	0
286	20241120	152200	284899945	4135	4135	4135	4135	0
287	20241120	152100	284899945	4135	4135	4135	4135	0
288	20241120	152000	284899945	4135	4135	4135	4135	0
289	20241120	151900	284899945	4135	4135	4135	4125	223
290	20241120	151800	283977850	4125	4125	4125	4125	0
291	20241120	151700	283977850	4125	4130	4130	4125	44
292	20241120	151600	283796235	4130	4130	4130	4130	20
293	20241120	151500	283713635	4130	4130	4130	4130	1
294	20241120	151400	283709505	4135	4130	4135	4125	42
295	20241120	151300	283535895	4125	4130	4130	4125	33
296	20241120	151200	283399710	4130	4130	4130	4130	88
297	20241120	151100	283036270	4130	4130	4130	4130	12
298	20241120	151000	282986710	4130	4135	4135	4130	115
299	20241120	150900	282511365	4135	4130	4135	4130	58
300	20241120	150800	282271820	4130	4135	4135	4130	102
301	20241120	150700	281850135	4135	4135	4135	4135	0
302	20241120	150600	281850135	4135	4135	4140	4135	22
303	20241120	150500	281759160	4135	4135	4135	4135	31
304	20241120	150400	281630975	4135	4135	4135	4135	12
305	20241120	150300	281581355	4140	4135	4140	4135	27
306	20241120	150200	281469685	4135	4135	4135	4135	0
307	20241120	150100	281469685	4135	4140	4140	4135	431
308	20241120	150000	279685355	4140	4140	4140	4140	20
309	20241120	145900	279602555	4140	4140	4140	4140	11
310	20241120	145800	279557015	4140	4140	4140	4140	12
311	20241120	145700	279507335	4140	4140	4140	4140	0
312	20241120	145600	279507335	4140	4140	4140	4140	32
313	20241120	145500	279374855	4140	4140	4140	4140	11
314	20241120	145400	279329315	4140	4140	4140	4140	15
315	20241120	145300	279267215	4140	4140	4140	4140	1580
316	20241120	145200	272726015	4140	4140	4140	4140	17
317	20241120	145100	272655635	4140	4140	4140	4140	16
318	20241120	145000	272589395	4140	4140	4140	4140	12
319	20241120	144900	272539715	4140	4140	4140	4140	12
320	20241120	144800	272490035	4140	4140	4140	4140	33
321	20241120	144700	272353415	4140	4140	4140	4140	0
322	20241120	144600	272353415	4140	4145	4145	4140	213
323	20241120	144500	271470595	4140	4140	4140	4140	12
324	20241120	144400	271420915	4140	4140	4140	4140	28
325	20241120	144300	271304995	4140	4140	4140	4140	90
326	20241120	144200	270932395	4140	4140	4140	4140	12
327	20241120	144100	270882715	4140	4140	4140	4140	16
328	20241120	144000	270816475	4140	4140	4140	4140	63
329	20241120	143900	270555655	4145	4140	4145	4140	40
330	20241120	143800	270390025	4140	4140	4140	4140	0
331	20241120	143700	270390025	4140	4140	4140	4140	12
332	20241120	143600	270340345	4140	4140	4140	4140	45
333	20241120	143500	270154045	4140	4140	4145	4140	130
334	20241120	143400	269615290	4145	4145	4145	4140	17
335	20241120	143300	269544830	4145	4145	4145	4145	65
336	20241120	143200	269275405	4140	4140	4140	4140	12
337	20241120	143100	269225725	4140	4135	4140	4135	806
338	20241120	143000	265888910	4135	4135	4135	4135	12
339	20241120	142900	265839290	4135	4135	4135	4135	11
340	20241120	142800	265793805	4135	4135	4135	4135	0
341	20241120	142700	265793805	4135	4130	4135	4130	29
342	20241120	142600	265673975	4135	4130	4135	4130	12
343	20241120	142500	265624360	4135	4130	4135	4130	12
344	20241120	142400	265574750	4140	4135	4140	4135	13
345	20241120	142300	265520990	4135	4135	4135	4135	11
346	20241120	142200	265475505	4130	4135	4140	4130	45
347	20241120	142100	265289485	4130	4130	4130	4130	5
348	20241120	142000	265268835	4130	4130	4130	4130	23
349	20241120	141900	265173845	4130	4130	4130	4130	1
350	20241120	141800	265169715	4130	4140	4140	4130	16
351	20241120	141700	265103625	4135	4135	4135	4130	23
352	20241120	141600	265008530	4130	4135	4135	4130	12
353	20241120	141500	264958915	4135	4130	4135	4130	24
354	20241120	141400	264859735	4130	4130	4130	4130	23
355	20241120	141300	264764745	4130	4130	4130	4130	11
356	20241120	141200	264719315	4130	4135	4135	4130	13
357	20241120	141100	264665620	4130	4130	4130	4130	17
358	20241120	141000	264595410	4130	4130	4130	4130	27
359	20241120	140900	264483900	4130	4130	4130	4130	0
360	20241120	140800	264483900	4130	4130	4130	4130	12
361	20241120	140700	264434340	4130	4130	4130	4130	21
362	20241120	140600	264347610	4135	4130	4135	4130	2
363	20241120	140500	264339345	4130	4130	4135	4130	33
364	20241120	140400	264203000	4135	4135	4135	4135	4
365	20241120	140300	264186460	4135	4135	4135	4135	18
366	20241120	140200	264112030	4135	4135	4135	4135	11
367	20241120	140100	264066545	4130	4135	4135	4130	28
368	20241120	140000	263950850	4140	4130	4140	4130	146
369	20241120	135900	263347310	4130	4130	4130	4130	0
370	20241120	135800	263347310	4130	4135	4135	4130	12
371	20241120	135700	263297695	4135	4130	4135	4130	33
372	20241120	135600	263161345	4135	4125	4135	4125	212
373	20241120	135500	262284795	4130	4125	4130	4125	22
374	20241120	135400	262193990	4135	4135	4135	4135	1
375	20241120	135300	262189855	4130	4125	4135	4125	233
376	20241120	135200	261226615	4125	4125	4125	4125	1
377	20241120	135100	261222490	4130	4125	4130	4125	16
378	20241120	135000	261156470	4130	4125	4130	4125	12
379	20241120	134900	261106915	4120	4130	4130	4120	325
380	20241120	134800	259764715	4125	4135	4135	4120	220
381	20241120	134700	258856195	4130	4130	4130	4130	2
382	20241120	134600	258847935	4130	4130	4130	4130	21
383	20241120	134500	258761205	4130	4130	4130	4130	0
384	20241120	134400	258761205	4130	4130	4130	4130	29
385	20241120	134300	258641435	4140	4140	4140	4140	0
386	20241120	134200	258641435	4140	4130	4140	4130	22
387	20241120	134100	258550565	4130	4130	4130	4130	19
388	20241120	134000	258472095	4130	4130	4130	4130	20
389	20241120	133900	258389495	4145	4135	4145	4130	168
390	20241120	133800	257695635	4135	4135	4135	4135	13
391	20241120	133700	257641880	4135	4135	4135	4135	19
392	20241120	133600	257563315	4140	4140	4140	4135	20
393	20241120	133500	257480540	4140	4140	4140	4140	0
394	20241120	133400	257480540	4140	4140	4140	4140	128
395	20241120	133300	256950620	4135	4135	4135	4135	17
396	20241120	133200	256880325	4135	4130	4135	4130	28
397	20241120	133100	256764680	4130	4130	4130	4130	20
398	20241120	133000	256682080	4135	4135	4135	4135	1
399	20241120	132900	256677945	4130	4130	4130	4130	19
400	20241120	132800	256599475	4135	4140	4140	4130	5
401	20241120	132700	256578795	4135	4130	4135	4130	30
402	20241120	132600	256454840	4140	4130	4140	4130	13
403	20241120	132500	256401140	4130	4130	4130	4130	0
404	20241120	132400	256401140	4130	4135	4135	4130	22
405	20241120	132300	256310275	4130	4130	4130	4130	23
406	20241120	132200	256215285	4130	4130	4130	4130	22
407	20241120	132100	256124425	4130	4130	4130	4130	6
408	20241120	132000	256099645	4130	4130	4130	4130	0
409	20241120	131900	256099645	4130	4130	4130	4125	39
410	20241120	131800	255938690	4130	4130	4130	4130	1
411	20241120	131700	255934560	4130	4125	4130	4125	23
412	20241120	131600	255839630	4130	4130	4130	4130	1
413	20241120	131500	255835500	4125	4125	4125	4125	5
414	20241120	131400	255814875	4125	4125	4130	4125	38
415	20241120	131300	255658075	4130	4130	4130	4130	2
416	20241120	131200	255649815	4125	4125	4125	4125	17
417	20241120	131100	255579690	4125	4125	4125	4125	5
418	20241120	131000	255559065	4125	4125	4130	4125	70
419	20241120	130900	255270015	4125	4125	4125	4125	0
420	20241120	130800	255270015	4125	4125	4125	4125	23
421	20241120	130700	255175140	4125	4125	4125	4125	0
422	20241120	130600	255175140	4125	4125	4125	4125	19
423	20241120	130500	255096765	4135	4125	4135	4125	146
424	20241120	130400	254493305	4135	4135	4135	4135	862
425	20241120	130300	250928935	4120	4115	4120	4115	23
426	20241120	130200	250834240	4115	4115	4115	4115	18
427	20241120	130100	250760170	4135	4120	4135	4120	105
428	20241120	130000	250326100	4120	4115	4120	4115	24
429	20241120	125900	250227275	4110	4110	4110	4110	1
430	20241120	125800	250223165	4110	4110	4110	4110	30
431	20241120	125700	250099865	4110	4110	4110	4110	16
432	20241120	125600	250034105	4115	4115	4115	4115	0
433	20241120	125500	250034105	4115	4115	4115	4115	11
434	20241120	125400	249988840	4115	4115	4115	4115	16
435	20241120	125300	249923000	4115	4110	4115	4110	33
436	20241120	125200	249787310	4110	4110	4110	4110	1
437	20241120	125100	249783200	4115	4115	4115	4115	205
438	20241120	125000	248939625	4115	4115	4115	4115	13
439	20241120	124900	248886130	4115	4120	4120	4115	33
440	20241120	124800	248750315	4120	4120	4120	4120	21
441	20241120	124700	248663795	4120	4120	4120	4120	0
442	20241120	124600	248663795	4120	4120	4120	4120	1
443	20241120	124500	248659675	4120	4120	4120	4120	40
444	20241120	124400	248494875	4120	4120	4120	4120	16
445	20241120	124300	248428955	4120	4120	4120	4120	21
446	20241120	124200	248342435	4120	4120	4120	4120	0
447	20241120	124100	248342435	4120	4120	4120	4120	21
448	20241120	124000	248255915	4120	4120	4125	4120	37
449	20241120	123900	248103470	4120	4115	4120	4115	23
450	20241120	123800	248008770	4115	4115	4115	4115	0
451	20241120	123700	248008770	4115	4115	4115	4115	4
452	20241120	123600	247992310	4120	4120	4120	4115	41
453	20241120	123500	247823480	4125	4125	4125	4120	7
454	20241120	123400	247794610	4135	4135	4135	4135	0
455	20241120	123300	247794610	4135	4130	4135	4130	155
456	20241120	123200	247153750	4130	4130	4130	4130	22
457	20241120	123100	247062890	4130	4125	4130	4125	81
458	20241120	123000	246728410	4120	4120	4120	4120	12
459	20241120	122900	246678970	4115	4115	4115	4115	13
460	20241120	122800	246625475	4120	4120	4120	4115	86
461	20241120	122700	246271350	4120	4125	4125	4120	30
462	20241120	122600	246147700	4120	4125	4125	4120	1001
463	20241120	122500	242018580	4125	4130	4130	4125	34
464	20241120	122400	241878220	4125	4130	4130	4125	17
465	20241120	122300	241808090	4125	4125	4125	4125	29
466	20241120	122200	241688465	4125	4125	4125	4125	0
467	20241120	122100	241688465	4125	4125	4125	4125	49
468	20241120	122000	241486340	4125	4115	4125	4115	366
469	20241120	121900	239980185	4115	4120	4120	4115	32
470	20241120	121800	239848365	4120	4120	4120	4120	0
471	20241120	121700	239848365	4120	4120	4120	4120	1
472	20241120	121600	239844245	4130	4120	4130	4120	23
473	20241120	121500	239749470	4120	4130	4130	4120	23
474	20241120	121400	239654700	4125	4120	4125	4120	12
475	20241120	121300	239605205	4125	4125	4125	4125	4
476	20241120	121200	239588705	4125	4120	4125	4120	12
477	20241120	121100	239539210	4130	4120	4130	4120	30
478	20241120	121000	239415535	4130	4125	4130	4120	24
479	20241120	120900	239316535	4120	4120	4120	4120	1
480	20241120	120800	239312415	4120	4120	4120	4120	0
481	20241120	120700	239312415	4120	4120	4120	4120	19
482	20241120	120600	239234135	4120	4120	4120	4120	37
483	20241120	120500	239081695	4125	4120	4125	4120	2
484	20241120	120400	239073450	4130	4120	4130	4120	86
485	20241120	120300	238719115	4120	4120	4120	4120	19
486	20241120	120200	238640835	4120	4120	4120	4120	13
487	20241120	120100	238587275	4120	4120	4120	4120	19
488	20241120	120000	238508995	4120	4120	4120	4120	11
489	20241120	115900	238463675	4125	4120	4125	4120	11
490	20241120	115800	238418305	4120	4125	4125	4120	22
491	20241120	115700	238327660	4120	4120	4120	4120	21
492	20241120	115600	238241140	4120	4120	4120	4120	1
493	20241120	115500	238237020	4120	4120	4120	4120	14
494	20241120	115400	238179340	4120	4120	4120	4120	38
495	20241120	115300	238022780	4120	4120	4120	4120	4
496	20241120	115200	238006300	4120	4120	4120	4120	1
497	20241120	115100	238002180	4125	4120	4125	4120	15
498	20241120	115000	237940320	4130	4125	4130	4120	114
499	20241120	114900	237470555	4120	4125	4135	4120	31
500	20241120	114800	237342770	4120	4125	4130	4120	13
501	20241120	114700	237289145	4120	4120	4120	4120	11
502	20241120	114600	237243825	4130	4120	4135	4120	16
503	20241120	114500	237177870	4135	4130	4140	4120	38
504	20241120	114400	237020870	4140	4140	4140	4140	0
505	20241120	114300	237020870	4140	4140	4140	4140	0
506	20241120	114200	237020870	4140	4120	4140	4120	26
507	20241120	114100	236913600	4135	4120	4135	4120	18
508	20241120	114000	236839415	4140	4115	4140	4115	56
509	20241120	113900	236608085	4140	4140	4140	4140	0
510	20241120	113800	236608085	4140	4140	4140	4140	0
511	20241120	113700	236608085	4140	4130	4140	4110	83
512	20241120	113600	236265350	4135	4130	4135	4130	2
513	20241120	113500	236257085	4140	4130	4140	4130	25
514	20241120	113400	236153805	4135	4135	4135	4135	0
515	20241120	113300	236153805	4135	4135	4140	4130	18
516	20241120	113200	236079395	4130	4125	4135	4125	1655
517	20241120	113100	229243100	4120	4130	4130	4120	52
518	20241120	113000	229028360	4130	4110	4130	4110	22
519	20241120	112900	228937815	4125	4110	4125	4110	6
520	20241120	112800	228913130	4110	4115	4115	4110	24
521	20241120	112700	228814440	4110	4110	4110	4110	13
522	20241120	112600	228761010	4130	4130	4130	4130	0
523	20241120	112500	228761010	4130	4100	4130	4100	36
524	20241120	112400	228613350	4100	4100	4100	4100	16
525	20241120	112300	228547750	4105	4105	4105	4105	8
526	20241120	112200	228514910	4115	4100	4115	4100	12
527	20241120	112100	228465685	4120	4125	4125	4100	10
528	20241120	112000	228424625	4100	4120	4125	4100	17
529	20241120	111900	228354770	4125	4120	4125	4120	2
530	20241120	111800	228346525	4120	4110	4120	4110	56
531	20241120	111700	228115965	4120	4110	4120	4110	13
532	20241120	111600	228062515	4125	4110	4125	4110	6
533	20241120	111500	228037840	4130	4110	4130	4110	34
534	20241120	111400	227898025	4110	4105	4110	4105	11
535	20241120	111300	227852865	4120	4105	4120	4105	12
536	20241120	111200	227803580	4125	4115	4125	4100	2120
537	20241120	111100	219108390	4130	4115	4130	4115	37
538	20241120	111000	218956105	4130	4130	4130	4130	0
539	20241120	110900	218956105	4130	4130	4130	4130	0
540	20241120	110800	218956105	4130	4115	4130	4115	26
541	20241120	110700	218849040	4125	4120	4130	4115	28
542	20241120	110600	218733740	4120	4115	4120	4115	13
543	20241120	110500	218680240	4100	4100	4100	4100	0
544	20241120	110400	218680240	4100	4135	4135	4100	3399
545	20241120	110300	204721180	4140	4135	4140	4135	66
546	20241120	110200	204448260	4140	4135	4140	4135	14
547	20241120	110100	204390365	4140	4145	4150	4140	501
548	20241120	110000	202314215	4150	4145	4150	4145	10
549	20241120	105900	202272760	4150	4150	4155	4135	19
550	20241120	105800	202194095	4135	4135	4135	4135	18
551	20241120	105700	202119665	4165	4135	4165	4135	2505
552	20241120	105600	191712130	4135	4120	4135	4120	24
553	20241120	105500	191613180	4130	4120	4130	4120	6
554	20241120	105400	191588445	4115	4120	4135	4115	62
555	20241120	105300	191332605	4130	4130	4130	4130	17
556	20241120	105200	191262395	4130	4110	4130	4110	29
557	20241120	105100	191143135	4110	4115	4115	4110	117
558	20241120	105000	190661700	4105	4105	4105	4105	17
559	20241120	104900	190591915	4105	4100	4105	4100	24
560	20241120	104800	190493465	4100	4100	4100	4100	12
561	20241120	104700	190444265	4110	4105	4110	4105	7907
562	20241120	104600	157952030	4105	4105	4105	4105	30
563	20241120	104500	157828880	4120	4100	4120	4100	276
564	20241120	104400	156692220	4100	4105	4105	4100	3621
565	20241120	104300	141843655	4100	4115	4115	4100	2607
566	20241120	104200	131147200	4115	4115	4115	4115	6
567	20241120	104100	131122510	4115	4115	4115	4115	21
568	20241120	104000	131036095	4115	4115	4115	4115	56
569	20241120	103900	130805655	4115	4115	4115	4115	212
570	20241120	103800	129933275	4115	4115	4115	4115	17
571	20241120	103700	129863320	4115	4115	4115	4115	11
572	20241120	103600	129818055	4140	4130	4140	4130	120
573	20241120	103500	129321425	4140	4140	4140	4140	200
574	20241120	103400	128493425	4140	4115	4140	4115	117
575	20241120	103300	128010160	4125	4120	4125	4115	18
576	20241120	103200	127936075	4130	4125	4130	4125	13
577	20241120	103100	127882445	4130	4120	4130	4120	120
578	20241120	103000	127387460	4120	4115	4125	4115	26
579	20241120	102900	127280360	4120	4115	4120	4115	15
580	20241120	102800	127218630	4120	4120	4120	4120	12
581	20241120	102700	127169190	4125	4115	4125	4115	24
582	20241120	102600	127070410	4115	4115	4115	4115	0
583	20241120	102500	127070410	4115	4115	4115	4115	6
584	20241120	102400	127045720	4115	4120	4120	4115	27
585	20241120	102300	126934555	4125	4125	4125	4125	59
586	20241120	102200	126691180	4125	4125	4125	4125	255
587	20241120	102100	125639305	4125	4125	4125	4125	21
588	20241120	102000	125552680	4125	4130	4130	4125	35
589	20241120	101900	125408250	4135	4135	4135	4135	0
590	20241120	101800	125408250	4135	4140	4140	4135	228
591	20241120	101700	124464925	4140	4140	4140	4140	4
592	20241120	101600	124448365	4150	4150	4150	4140	91
593	20241120	101500	124070875	4150	4125	4150	4125	493
594	20241120	101400	122031870	4130	4130	4130	4130	113
595	20241120	101300	121565180	4130	4130	4130	4130	20
596	20241120	101200	121482580	4130	4130	4130	4130	13
597	20241120	101100	121428890	4130	4130	4130	4130	13
598	20241120	101000	121375200	4135	4130	4140	4130	1368
599	20241120	100900	115712060	4125	4125	4125	4125	12
600	20241120	100800	115662560	4125	4125	4130	4125	37
601	20241120	100700	115509835	4125	4125	4125	4125	15
602	20241120	100600	115447960	4125	4130	4130	4125	22
603	20241120	100500	115357195	4125	4130	4130	4125	127
604	20241120	100400	114832755	4130	4130	4130	4130	310
605	20241120	100300	113552455	4130	4135	4140	4130	1325
606	20241120	100200	108069155	4140	4130	4140	4130	12
607	20241120	100100	108019535	4125	4125	4125	4125	5
608	20241120	100000	107998910	4125	4125	4125	4125	28
609	20241120	095900	107883410	4125	4125	4125	4125	15
610	20241120	095800	107821535	4125	4125	4125	4125	24
611	20241120	095700	107722535	4115	4115	4115	4115	0
612	20241120	095600	107722535	4115	4115	4115	4115	17
613	20241120	095500	107652580	4145	4110	4145	4110	259
614	20241120	095400	106580150	4125	4110	4125	4110	14
615	20241120	095300	106522585	4140	4140	4140	4140	0
616	20241120	095200	106522585	4140	4140	4140	4140	1
617	20241120	095100	106518445	4110	4110	4140	4110	36
618	20241120	095000	106370330	4115	4105	4120	4105	29
619	20241120	094900	106251125	4105	4125	4135	4105	25
620	20241120	094800	106147945	4125	4125	4125	4125	2
621	20241120	094700	106139695	4105	4115	4130	4105	24
622	20241120	094600	106040840	4105	4105	4105	4105	24
623	20241120	094500	105942320	4125	4125	4125	4125	0
624	20241120	094400	105942320	4125	4105	4125	4105	542
625	20241120	094300	103711555	4085	4105	4105	4085	176
626	20241120	094200	102992575	4100	4100	4105	4100	299
627	20241120	094100	101766670	4100	4100	4100	4100	133
628	20241120	094000	101221370	4100	4100	4100	4100	536
629	20241120	093900	99023770	4100	4100	4100	4100	675
630	20241120	093800	96256270	4100	4100	4100	4100	12
631	20241120	093700	96207070	4100	4100	4100	4100	267
632	20241120	093600	95112370	4100	4100	4100	4100	79
633	20241120	093500	94788470	4080	4080	4080	4080	267
634	20241120	093400	93699110	4080	4080	4080	4080	24
635	20241120	093300	93601190	4080	4085	4085	4080	50
636	20241120	093200	93397160	4085	4085	4085	4085	1
637	20241120	093100	93393075	4080	4090	4090	4080	141
638	20241120	093000	92817185	4095	4105	4105	4095	7760
639	20241120	092900	61000890	4105	4105	4105	4105	34
640	20241120	092800	60861320	4105	4105	4105	4105	0
641	20241120	092700	60861320	4105	4105	4110	4105	4
642	20241120	092600	60844895	4100	4100	4100	4100	17
643	20241120	092500	60775195	4100	4105	4105	4100	26
644	20241120	092400	60668495	4105	4105	4105	4105	1
645	20241120	092300	60664390	4100	4110	4110	4100	125
646	20241120	092200	60150810	4100	4080	4100	4080	2778
647	20241120	092100	48761495	4080	4085	4085	4080	23
648	20241120	092000	48667645	4085	4085	4085	4085	23
649	20241120	091900	48573690	4085	4085	4085	4085	11
650	20241120	091800	48528755	4085	4080	4085	4080	5
651	20241120	091700	48508350	4080	4080	4080	4080	23
652	20241120	091600	48414510	4080	4080	4080	4080	17
653	20241120	091500	48345150	4100	4100	4100	4100	7236
654	20241120	091400	18677550	4105	4105	4105	4105	0
655	20241120	091300	18677550	4105	4100	4105	4100	2904
656	20241120	091200	6771085	4100	4105	4105	4100	48
657	20241120	091100	6574165	4105	4105	4105	4105	10
658	20241120	091000	6533115	4120	4105	4120	4105	13
659	20241120	090900	6479720	4125	4125	4125	4105	7
660	20241120	090800	6450945	4105	4105	4105	4105	15
661	20241120	090700	6389370	4120	4090	4120	4085	397
662	20241120	090600	4762655	4090	4090	4090	4090	11
663	20241120	090500	4717665	4090	4090	4090	4090	4
664	20241120	090400	4701305	4090	4090	4090	4090	13
665	20241120	090300	4648135	4105	4105	4105	4105	121
666	20241120	090200	4151430	4120	4105	4120	4105	201
667	20241120	090100	3326310	4105	4105	4105	4105	28
668	20241120	090000	3211370	4110	4115	4115	4110	781