KissMeData/004380/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184200	230750690	8850	8850	8850	8850	378
3	20241120	184100	230750690	8850	8850	8850	8850	0
4	20241120	184000	230750690	8850	8850	8850	8850	0
5	20241120	183900	230750690	8850	8850	8850	8850	0
6	20241120	183800	230750690	8850	8850	8850	8850	0
7	20241120	183700	230750690	8850	8850	8850	8850	0
8	20241120	183600	230750690	8850	8850	8850	8850	0
9	20241120	183500	230750690	8850	8850	8850	8850	0
10	20241120	183400	230750690	8850	8850	8850	8850	0
11	20241120	183300	230750690	8850	8850	8850	8850	0
12	20241120	183200	230750690	8850	8850	8850	8850	0
13	20241120	183100	230750690	8850	8850	8850	8850	0
14	20241120	183000	230750690	8850	8850	8850	8850	0
15	20241120	182900	230750690	8850	8850	8850	8850	0
16	20241120	182800	230750690	8850	8850	8850	8850	0
17	20241120	182700	230750690	8850	8850	8850	8850	0
18	20241120	182600	230750690	8850	8850	8850	8850	0
19	20241120	182500	230750690	8850	8850	8850	8850	0
20	20241120	182400	230750690	8850	8850	8850	8850	0
21	20241120	182300	230750690	8850	8850	8850	8850	0
22	20241120	182200	230750690	8850	8850	8850	8850	0
23	20241120	182100	230750690	8850	8850	8850	8850	0
24	20241120	182000	230750690	8850	8850	8850	8850	0
25	20241120	181900	230750690	8850	8850	8850	8850	0
26	20241120	181800	230750690	8850	8850	8850	8850	0
27	20241120	181700	230750690	8850	8850	8850	8850	0
28	20241120	181600	230750690	8850	8850	8850	8850	0
29	20241120	181500	230750690	8850	8850	8850	8850	0
30	20241120	181400	230750690	8850	8850	8850	8850	0
31	20241120	181300	230750690	8850	8850	8850	8850	0
32	20241120	181200	230750690	8850	8850	8850	8850	378
33	20241120	181100	230750690	8850	8850	8850	8850	0
34	20241120	181000	230750690	8850	8850	8850	8850	0
35	20241120	180900	230750690	8850	8850	8850	8850	0
36	20241120	180800	230750690	8850	8850	8850	8850	0
37	20241120	180700	230750690	8850	8850	8850	8850	0
38	20241120	180600	230750690	8850	8850	8850	8850	0
39	20241120	180500	230750690	8850	8850	8850	8850	0
40	20241120	180400	230750690	8850	8850	8850	8850	0
41	20241120	180300	230750690	8850	8850	8850	8850	0
42	20241120	180200	230750690	8850	8850	8850	8850	0
43	20241120	180100	230750690	8850	8850	8850	8850	0
44	20241120	180000	230750690	8850	8850	8850	8850	0
45	20241120	175900	230750690	8850	8850	8850	8850	0
46	20241120	175800	230750690	8850	8850	8850	8850	0
47	20241120	175700	230750690	8850	8850	8850	8850	0
48	20241120	175600	230750690	8850	8850	8850	8850	0
49	20241120	175500	230750690	8850	8850	8850	8850	0
50	20241120	175400	230750690	8850	8850	8850	8850	0
51	20241120	175300	230750690	8850	8850	8850	8850	0
52	20241120	175200	230750690	8850	8850	8850	8850	0
53	20241120	175100	230750690	8850	8850	8850	8850	0
54	20241120	175000	230750690	8850	8850	8850	8850	0
55	20241120	174900	230750690	8850	8850	8850	8850	0
56	20241120	174800	230750690	8850	8850	8850	8850	0
57	20241120	174700	230750690	8850	8850	8850	8850	0
58	20241120	174600	230750690	8850	8850	8850	8850	0
59	20241120	174500	230750690	8850	8850	8850	8850	0
60	20241120	174400	230750690	8850	8850	8850	8850	0
61	20241120	174300	230750690	8850	8850	8850	8850	0
62	20241120	174200	230750690	8850	8850	8850	8850	378
63	20241120	174100	230750690	8850	8850	8850	8850	0
64	20241120	174000	230750690	8850	8850	8850	8850	0
65	20241120	173900	230750690	8850	8850	8850	8850	0
66	20241120	173800	230750690	8850	8850	8850	8850	0
67	20241120	173700	230750690	8850	8850	8850	8850	0
68	20241120	173600	230750690	8850	8850	8850	8850	0
69	20241120	173500	230750690	8850	8850	8850	8850	0
70	20241120	173400	230750690	8850	8850	8850	8850	0
71	20241120	173300	230750690	8850	8850	8850	8850	0
72	20241120	173200	230750690	8850	8850	8850	8850	0
73	20241120	173100	230750690	8850	8850	8850	8850	0
74	20241120	173000	230750690	8850	8850	8850	8850	0
75	20241120	172900	230750690	8850	8850	8850	8850	0
76	20241120	172800	230750690	8850	8850	8850	8850	0
77	20241120	172700	230750690	8850	8850	8850	8850	0
78	20241120	172600	230750690	8850	8850	8850	8850	0
79	20241120	172500	230750690	8850	8850	8850	8850	0
80	20241120	172400	230750690	8850	8850	8850	8850	0
81	20241120	172300	230750690	8850	8850	8850	8850	0
82	20241120	172200	230750690	8850	8850	8850	8850	0
83	20241120	172100	230750690	8850	8850	8850	8850	0
84	20241120	172000	230750690	8850	8850	8850	8850	0
85	20241120	171900	230750690	8850	8850	8850	8850	0
86	20241120	171800	230750690	8850	8850	8850	8850	0
87	20241120	171700	230750690	8850	8850	8850	8850	0
88	20241120	171600	230750690	8850	8850	8850	8850	0
89	20241120	171500	230750690	8850	8850	8850	8850	0
90	20241120	171400	230750690	8850	8850	8850	8850	0
91	20241120	171300	230750690	8850	8850	8850	8850	0
92	20241120	171200	230750690	8850	8850	8850	8850	378
93	20241120	171100	230750690	8850	8850	8850	8850	0
94	20241120	171000	230750690	8850	8850	8850	8850	0
95	20241120	170900	230750690	8850	8850	8850	8850	0
96	20241120	170800	230750690	8850	8850	8850	8850	0
97	20241120	170700	230750690	8850	8850	8850	8850	0
98	20241120	170600	230750690	8850	8850	8850	8850	0
99	20241120	170500	230750690	8850	8850	8850	8850	0
100	20241120	170400	230750690	8850	8850	8850	8850	0
101	20241120	170300	230750690	8850	8850	8850	8850	0
102	20241120	170200	230750690	8850	8850	8850	8850	0
103	20241120	170100	230750690	8850	8850	8850	8850	0
104	20241120	170000	230750690	8850	8850	8850	8850	0
105	20241120	165900	230750690	8850	8850	8850	8850	0
106	20241120	165800	230750690	8850	8850	8850	8850	0
107	20241120	165700	230750690	8850	8850	8850	8850	0
108	20241120	165600	230750690	8850	8850	8850	8850	0
109	20241120	165500	230750690	8850	8850	8850	8850	0
110	20241120	165400	230750690	8850	8850	8850	8850	0
111	20241120	165300	230750690	8850	8850	8850	8850	0
112	20241120	165200	230750690	8850	8850	8850	8850	0
113	20241120	165100	230750690	8850	8850	8850	8850	0
114	20241120	165000	230750690	8850	8850	8850	8850	0
115	20241120	164900	230750690	8850	8850	8850	8850	0
116	20241120	164800	230750690	8850	8850	8850	8850	0
117	20241120	164700	230750690	8850	8850	8850	8850	0
118	20241120	164600	230750690	8850	8850	8850	8850	0
119	20241120	164500	230750690	8850	8850	8850	8850	0
120	20241120	164400	230750690	8850	8850	8850	8850	0
121	20241120	164300	230750690	8850	8850	8850	8850	0
122	20241120	164200	230750690	8850	8850	8850	8850	378
123	20241120	164100	230750690	8850	8850	8850	8850	0
124	20241120	164000	230750690	8850	8850	8850	8850	0
125	20241120	163900	230750690	8850	8850	8850	8850	0
126	20241120	163800	230750690	8850	8850	8850	8850	0
127	20241120	163700	230750690	8850	8850	8850	8850	0
128	20241120	163600	230750690	8850	8850	8850	8850	0
129	20241120	163500	230750690	8850	8850	8850	8850	0
130	20241120	163400	230750690	8850	8850	8850	8850	0
131	20241120	163300	230750690	8850	8850	8850	8850	0
132	20241120	163200	230750690	8850	8850	8850	8850	0
133	20241120	163100	230750690	8850	8850	8850	8850	0
134	20241120	163000	230750690	8850	8850	8850	8850	0
135	20241120	162900	230750690	8850	8850	8850	8850	0
136	20241120	162800	230750690	8850	8850	8850	8850	0
137	20241120	162700	230750690	8850	8850	8850	8850	0
138	20241120	162600	230750690	8850	8850	8850	8850	0
139	20241120	162500	230750690	8850	8850	8850	8850	0
140	20241120	162400	230750690	8850	8850	8850	8850	0
141	20241120	162300	230750690	8850	8850	8850	8850	0
142	20241120	162200	230750690	8850	8850	8850	8850	0
143	20241120	162100	230750690	8850	8850	8850	8850	0
144	20241120	162000	230750690	8850	8850	8850	8850	0
145	20241120	161900	230750690	8850	8850	8850	8850	0
146	20241120	161800	230750690	8850	8850	8850	8850	0
147	20241120	161700	230750690	8850	8850	8850	8850	0
148	20241120	161600	230750690	8850	8850	8850	8850	0
149	20241120	161500	230750690	8850	8850	8850	8850	0
150	20241120	161400	230750690	8850	8850	8850	8850	0
151	20241120	161300	230750690	8850	8850	8850	8850	0
152	20241120	161200	230750690	8850	8850	8850	8850	378
153	20241120	161100	230750690	8850	8850	8850	8850	0
154	20241120	161000	230750690	8850	8850	8850	8850	0
155	20241120	160900	230750690	8850	8850	8850	8850	0
156	20241120	160800	230750690	8850	8850	8850	8850	0
157	20241120	160700	230750690	8850	8850	8850	8850	0
158	20241120	160600	230750690	8850	8850	8850	8850	0
159	20241120	160500	230750690	8850	8850	8850	8850	0
160	20241120	160400	230750690	8850	8850	8850	8850	0
161	20241120	160300	230750690	8850	8850	8850	8850	0
162	20241120	160200	230750690	8850	8850	8850	8850	0
163	20241120	160100	230750690	8850	8850	8850	8850	0
164	20241120	160000	230750690	8850	8850	8850	8850	0
165	20241120	155900	230750690	8850	8850	8850	8850	0
166	20241120	155800	230750690	8850	8850	8850	8850	0
167	20241120	155700	230750690	8850	8850	8850	8850	0
168	20241120	155600	230750690	8850	8850	8850	8850	0
169	20241120	155500	230750690	8850	8850	8850	8850	0
170	20241120	155400	230750690	8850	8850	8850	8850	0
171	20241120	155300	230750690	8850	8850	8850	8850	0
172	20241120	155200	230750690	8850	8850	8850	8850	0
173	20241120	155100	230750690	8850	8850	8850	8850	0
174	20241120	155000	230750690	8850	8850	8850	8850	0
175	20241120	154900	230750690	8850	8850	8850	8850	0
176	20241120	154800	230750690	8850	8850	8850	8850	0
177	20241120	154700	230750690	8850	8850	8850	8850	0
178	20241120	154600	230750690	8850	8850	8850	8850	0
179	20241120	154500	230750690	8850	8850	8850	8850	0
180	20241120	154400	230750690	8850	8850	8850	8850	0
181	20241120	154300	230750690	8850	8850	8850	8850	0
182	20241120	154200	230750690	8850	8850	8850	8850	378
183	20241120	154100	230750690	8850	8850	8850	8850	0
184	20241120	154000	230750690	8850	8850	8850	8850	0
185	20241120	153900	230750690	8850	8850	8850	8850	0
186	20241120	153800	230750690	8850	8850	8850	8850	0
187	20241120	153700	230750690	8850	8850	8850	8850	0
188	20241120	153600	230750690	8850	8850	8850	8850	0
189	20241120	153500	230750690	8850	8850	8850	8850	0
190	20241120	153400	230750690	8850	8850	8850	8850	0
191	20241120	153300	230750690	8850	8850	8850	8850	0
192	20241120	153200	230750690	8850	8850	8850	8850	0
193	20241120	153100	230750690	8850	8850	8850	8850	0
194	20241120	153000	230750690	8850	8850	8850	8850	378
195	20241120	152900	227405390	8900	8900	8900	8900	0
196	20241120	152800	227405390	8900	8900	8900	8900	0
197	20241120	152700	227405390	8900	8900	8900	8900	0
198	20241120	152600	227405390	8900	8900	8900	8900	0
199	20241120	152500	227405390	8900	8900	8900	8900	0
200	20241120	152400	227405390	8900	8900	8900	8900	0
201	20241120	152300	227405390	8900	8900	8900	8900	0
202	20241120	152200	227405390	8900	8900	8900	8900	0
203	20241120	152100	227405390	8900	8900	8900	8900	0
204	20241120	152000	227405390	8900	8900	8900	8900	0
205	20241120	151900	227405390	8900	8900	8900	8860	101
206	20241120	151800	226510440	8870	8870	8870	8870	13
207	20241120	151700	226395130	8870	8870	8870	8870	3
208	20241120	151600	226368520	8900	8890	8900	8890	10
209	20241120	151500	226279550	8870	8870	8870	8870	13
210	20241120	151400	226164240	8870	8880	8880	8860	1011
211	20241120	151300	217196870	8870	8870	8870	8870	0
212	20241120	151200	217196870	8870	8870	8870	8870	3
213	20241120	151100	217170260	8880	8880	8880	8880	0
214	20241120	151000	217170260	8880	8880	8880	8880	52
215	20241120	150900	216708500	8880	8890	8890	8880	49
216	20241120	150800	216273360	8880	8880	8880	8870	62
217	20241120	150700	215722820	8880	8880	8880	8880	0
218	20241120	150600	215722820	8880	8880	8880	8880	4
219	20241120	150500	215687300	8880	8880	8880	8880	15
220	20241120	150400	215554100	8880	8880	8880	8880	22
221	20241120	150300	215358740	8880	8880	8880	8880	100
222	20241120	150200	214470740	8890	8880	8890	8880	4
223	20241120	150100	214435210	8890	8890	8890	8890	0
224	20241120	150000	214435210	8890	8890	8890	8890	0
225	20241120	145900	214435210	8890	8890	8890	8890	223
226	20241120	145800	212452740	8890	8900	8900	8890	63
227	20241120	145700	211892630	8900	8900	8900	8900	0
228	20241120	145600	211892630	8900	8900	8900	8900	3
229	20241120	145500	211865930	8890	8890	8890	8890	0
230	20241120	145400	211865930	8890	8890	8890	8890	2
231	20241120	145300	211848150	8900	8900	8900	8900	3
232	20241120	145200	211821450	8900	8900	8900	8900	6
233	20241120	145100	211768050	8900	8900	8900	8900	28
234	20241120	145000	211518850	8890	8890	8890	8890	5
235	20241120	144900	211474400	8900	8910	8910	8900	568
236	20241120	144800	206418630	8910	8910	8910	8910	102
237	20241120	144700	205509810	8900	8900	8900	8900	0
238	20241120	144600	205509810	8900	8900	8900	8900	16
239	20241120	144500	205367410	8910	8910	8910	8910	201
240	20241120	144400	203576500	8900	8900	8910	8900	5
241	20241120	144300	203531990	8900	8900	8900	8900	0
242	20241120	144200	203531990	8900	8900	8900	8900	8
243	20241120	144100	203460790	8920	8920	8920	8920	0
244	20241120	144000	203460790	8920	8920	8920	8920	200
245	20241120	143900	201676790	8920	8890	8920	8890	4
246	20241120	143800	201641200	8910	8910	8910	8910	3
247	20241120	143700	201614470	8890	8890	8890	8890	0
248	20241120	143600	201614470	8890	8890	8890	8890	0
249	20241120	143500	201614470	8890	8910	8910	8890	6
250	20241120	143400	201561070	8910	8910	8910	8910	0
251	20241120	143300	201561070	8910	8900	8910	8900	53
252	20241120	143200	201088860	8900	8880	8900	8880	20
253	20241120	143100	200911240	8880	8880	8880	8880	3
254	20241120	143000	200884600	8900	8900	8900	8900	0
255	20241120	142900	200884600	8900	8900	8900	8900	2
256	20241120	142800	200866800	8890	8900	8900	8890	452
257	20241120	142700	196848320	8890	8890	8890	8890	6
258	20241120	142600	196794980	8900	8900	8900	8900	3
259	20241120	142500	196768280	8890	8890	8890	8890	0
260	20241120	142400	196768280	8890	8890	8890	8890	0
261	20241120	142300	196768280	8890	8890	8890	8890	3
262	20241120	142200	196741610	8900	8900	8900	8900	3
263	20241120	142100	196714910	8900	8900	8900	8900	0
264	20241120	142000	196714910	8900	8900	8900	8900	0
265	20241120	141900	196714910	8900	8900	8900	8900	4
266	20241120	141800	196679310	8900	8900	8900	8900	15
267	20241120	141700	196545810	8900	8900	8900	8900	0
268	20241120	141600	196545810	8900	8900	8900	8900	3
269	20241120	141500	196519110	8900	8900	8900	8900	3
270	20241120	141400	196492410	8900	8900	8900	8900	0
271	20241120	141300	196492410	8900	8900	8900	8900	3
272	20241120	141200	196465710	8910	8900	8910	8900	30
273	20241120	141100	196198700	8890	8900	8900	8890	9
274	20241120	141000	196118630	8890	8890	8890	8890	9
275	20241120	140900	196038620	8890	8890	8890	8890	0
276	20241120	140800	196038620	8890	8890	8890	8890	13
277	20241120	140700	195923050	8890	8890	8890	8890	6
278	20241120	140600	195869710	8890	8890	8890	8890	0
279	20241120	140500	195869710	8890	8890	8890	8890	14
280	20241120	140400	195745250	8890	8890	8890	8890	6
281	20241120	140300	195691910	8880	8880	8880	8880	0
282	20241120	140200	195691910	8880	8880	8880	8880	0
283	20241120	140100	195691910	8880	8880	8880	8870	39
284	20241120	140000	195345620	8880	8880	8880	8880	51
285	20241120	135900	194892740	8880	8880	8880	8880	0
286	20241120	135800	194892740	8880	8880	8880	8880	3
287	20241120	135700	194866100	8880	8880	8880	8880	0
288	20241120	135600	194866100	8880	8880	8880	8880	3
289	20241120	135500	194839460	8880	8880	8880	8870	40
290	20241120	135400	194484270	8880	8880	8880	8880	14
291	20241120	135300	194359950	8880	8880	8880	8880	0
292	20241120	135200	194359950	8880	8880	8880	8880	6
293	20241120	135100	194306670	8870	8880	8880	8870	47
294	20241120	135000	193889350	8890	8890	8890	8890	0
295	20241120	134900	193889350	8890	8880	8890	8880	3
296	20241120	134800	193862700	8880	8880	8880	8880	3
297	20241120	134700	193836060	8900	8900	8900	8900	0
298	20241120	134600	193836060	8900	8890	8900	8890	4
299	20241120	134500	193800480	8880	8880	8880	8880	0
300	20241120	134400	193800480	8880	8880	8880	8880	2
301	20241120	134300	193782720	8880	8880	8880	8880	6
302	20241120	134200	193729440	8880	8880	8880	8880	0
303	20241120	134100	193729440	8880	8880	8880	8880	0
304	20241120	134000	193729440	8880	8880	8880	8880	7
305	20241120	133900	193667280	8890	8890	8890	8890	0
306	20241120	133800	193667280	8890	8890	8890	8890	0
307	20241120	133700	193667280	8890	8890	8890	8890	2
308	20241120	133600	193649500	8880	8890	8890	8880	313
309	20241120	133500	190869970	8890	8890	8890	8890	0
310	20241120	133400	190869970	8890	8890	8890	8890	0
311	20241120	133300	190869970	8890	8890	8890	8890	0
312	20241120	133200	190869970	8890	8890	8890	8890	3
313	20241120	133100	190843300	8890	8890	8890	8890	0
314	20241120	133000	190843300	8890	8890	8890	8890	1
315	20241120	132900	190834410	8890	8880	8890	8880	5
316	20241120	132800	190789990	8880	8880	8880	8880	5
317	20241120	132700	190745590	8880	8880	8880	8880	10
318	20241120	132600	190656790	8880	8880	8880	8880	0
319	20241120	132500	190656790	8880	8880	8880	8880	3
320	20241120	132400	190630150	8880	8880	8880	8880	0
321	20241120	132300	190630150	8880	8880	8880	8880	5
322	20241120	132200	190585750	8880	8870	8880	8870	4
323	20241120	132100	190550260	8880	8880	8880	8880	2
324	20241120	132000	190532500	8890	8890	8890	8890	6
325	20241120	131900	190479160	8890	8890	8890	8890	0
326	20241120	131800	190479160	8890	8880	8890	8880	2
327	20241120	131700	190461390	8870	8870	8870	8870	3
328	20241120	131600	190434780	8870	8870	8870	8870	3
329	20241120	131500	190408170	8880	8880	8880	8880	0
330	20241120	131400	190408170	8880	8880	8880	8880	2
331	20241120	131300	190390410	8870	8870	8870	8870	3
332	20241120	131200	190363800	8870	8870	8870	8870	0
333	20241120	131100	190363800	8870	8870	8870	8870	0
334	20241120	131000	190363800	8870	8870	8870	8860	3
335	20241120	130900	190337200	8860	8860	8860	8860	2
336	20241120	130800	190319480	8870	8870	8870	8870	0
337	20241120	130700	190319480	8870	8870	8870	8870	3
338	20241120	130600	190292870	8860	8860	8860	8860	0
339	20241120	130500	190292870	8860	8870	8870	8860	41
340	20241120	130400	189929230	8870	8860	8870	8860	60
341	20241120	130300	189397600	8860	8860	8860	8860	0
342	20241120	130200	189397600	8860	8860	8860	8860	0
343	20241120	130100	189397600	8860	8880	8880	8860	4
344	20241120	130000	189362140	8880	8880	8880	8880	0
345	20241120	125900	189362140	8880	8880	8880	8880	1
346	20241120	125800	189353260	8880	8880	8880	8880	2
347	20241120	125700	189335500	8890	8890	8890	8890	2
348	20241120	125600	189317720	8890	8890	8890	8890	1
349	20241120	125500	189308830	8890	8890	8890	8890	2
350	20241120	125400	189291050	8860	8860	8860	8860	3
351	20241120	125300	189264470	8860	8880	8900	8860	103
352	20241120	125200	188350110	8900	8900	8900	8900	0
353	20241120	125100	188350110	8900	8900	8900	8900	0
354	20241120	125000	188350110	8900	8880	8900	8880	6
355	20241120	124900	188296780	8910	8910	8910	8910	0
356	20241120	124800	188296780	8910	8910	8910	8910	0
357	20241120	124700	188296780	8910	8910	8910	8910	0
358	20241120	124600	188296780	8910	8890	8910	8880	9
359	20241120	124500	188216750	8900	8880	8900	8880	23
360	20241120	124400	188012370	8890	8890	8890	8890	1
361	20241120	124300	188003480	8890	8890	8890	8890	0
362	20241120	124200	188003480	8890	8900	8900	8890	28
363	20241120	124100	187754300	8910	8910	8910	8910	2
364	20241120	124000	187736480	8910	8910	8910	8910	2
365	20241120	123900	187718660	8910	8910	8910	8910	1095
366	20241120	123800	177962210	8910	8910	8910	8910	3
367	20241120	123700	177935480	8910	8920	8920	8910	22
368	20241120	123600	177739400	8910	8910	8910	8910	3
369	20241120	123500	177712670	8920	8930	8930	8920	24
370	20241120	123400	177498490	8930	8920	8930	8910	18
371	20241120	123300	177337800	8910	8910	8910	8910	3
372	20241120	123200	177311070	8910	8910	8910	8910	0
373	20241120	123100	177311070	8910	8920	8920	8910	984
374	20241120	123000	168543610	8910	8890	8910	8890	23
375	20241120	122900	168338740	8920	8920	8920	8920	10
376	20241120	122800	168249540	8910	8910	8910	8910	0
377	20241120	122700	168249540	8910	8910	8910	8910	561
378	20241120	122600	163251030	8920	8880	8920	8880	924
379	20241120	122500	155014680	8900	8900	8900	8900	0
380	20241120	122400	155014680	8900	8890	8900	8890	5
381	20241120	122300	154970210	8890	8890	8890	8890	0
382	20241120	122200	154970210	8890	8890	8890	8890	3
383	20241120	122100	154943540	8900	8900	8900	8900	0
384	20241120	122000	154943540	8900	8900	8900	8900	0
385	20241120	121900	154943540	8900	8890	8900	8890	5
386	20241120	121800	154899070	8870	8880	8880	8870	6
387	20241120	121700	154845820	8880	8880	8880	8880	0
388	20241120	121600	154845820	8880	8880	8880	8880	1
389	20241120	121500	154836940	8880	8860	8880	8860	5
390	20241120	121400	154792600	8860	8860	8860	8860	0
391	20241120	121300	154792600	8860	8860	8860	8860	0
392	20241120	121200	154792600	8860	8860	8860	8860	0
393	20241120	121100	154792600	8860	8860	8860	8860	3
394	20241120	121000	154766020	8900	8900	8900	8900	27
395	20241120	120900	154525720	8870	8870	8870	8850	7
396	20241120	120800	154463670	8850	8850	8850	8850	0
397	20241120	120700	154463670	8850	8850	8850	8850	3
398	20241120	120600	154437120	8860	8870	8870	8860	16
399	20241120	120500	154295350	8870	8870	8870	8870	0
400	20241120	120400	154295350	8870	8870	8870	8870	0
401	20241120	120300	154295350	8870	8870	8870	8870	944
402	20241120	120200	145922070	8880	8880	8880	8880	0
403	20241120	120100	145922070	8880	8880	8880	8880	0
404	20241120	120000	145922070	8880	8880	8880	8880	7
405	20241120	115900	145859910	8870	8870	8870	8870	3
406	20241120	115800	145833300	8870	8870	8870	8870	0
407	20241120	115700	145833300	8870	8870	8870	8870	81
408	20241120	115600	145114830	8870	8870	8870	8870	1
409	20241120	115500	145105960	8870	8870	8870	8870	3
410	20241120	115400	145079350	8870	8870	8870	8870	3
411	20241120	115300	145052740	8870	8870	8870	8870	0
412	20241120	115200	145052740	8870	8870	8870	8870	0
413	20241120	115100	145052740	8870	8870	8870	8870	3
414	20241120	115000	145026130	8890	8890	8890	8890	1
415	20241120	114900	145017240	8870	8870	8870	8870	0
416	20241120	114800	145017240	8870	8870	8870	8870	0
417	20241120	114700	145017240	8870	8880	8880	8870	21
418	20241120	114600	144830940	8860	8860	8860	8860	0
419	20241120	114500	144830940	8860	8850	8860	8850	11
420	20241120	114400	144733510	8850	8850	8850	8850	0
421	20241120	114300	144733510	8850	8860	8860	8850	4
422	20241120	114200	144698100	8850	8850	8850	8850	2
423	20241120	114100	144680400	8850	8850	8850	8850	0
424	20241120	114000	144680400	8850	8850	8850	8850	3
425	20241120	113900	144653850	8850	8850	8850	8850	3
426	20241120	113800	144627300	8850	8850	8850	8850	0
427	20241120	113700	144627300	8850	8850	8850	8850	0
428	20241120	113600	144627300	8850	8860	8860	8850	7
429	20241120	113500	144565310	8910	8910	8910	8910	0
430	20241120	113400	144565310	8910	8860	8910	8860	100
431	20241120	113300	143676000	8850	8850	8850	8850	0
432	20241120	113200	143676000	8850	8850	8850	8850	3
433	20241120	113100	143649450	8890	8890	8890	8890	0
434	20241120	113000	143649450	8890	8890	8890	8890	0
435	20241120	112900	143649450	8890	8880	8890	8880	5
436	20241120	112800	143605030	8850	8850	8850	8850	3
437	20241120	112700	143578480	8840	8840	8840	8840	0
438	20241120	112600	143578480	8840	8840	8840	8840	0
439	20241120	112500	143578480	8840	8840	8840	8840	15
440	20241120	112400	143445880	8840	8840	8840	8830	8
441	20241120	112300	143375200	8830	8830	8830	8830	0
442	20241120	112200	143375200	8830	8830	8830	8830	0
443	20241120	112100	143375200	8830	8830	8830	8830	2
444	20241120	112000	143357540	8830	8830	8830	8830	3
445	20241120	111900	143331050	8830	8830	8830	8830	0
446	20241120	111800	143331050	8830	8830	8830	8830	3
447	20241120	111700	143304560	8830	8830	8830	8830	0
448	20241120	111600	143304560	8830	8830	8830	8830	3
449	20241120	111500	143278070	8830	8830	8830	8830	3
450	20241120	111400	143251580	8840	8840	8840	8840	0
451	20241120	111300	143251580	8840	8840	8840	8840	3
452	20241120	111200	143225060	8830	8840	8840	8830	5
453	20241120	111100	143180890	8840	8840	8840	8840	1
454	20241120	111000	143172050	8840	8840	8840	8840	0
455	20241120	110900	143172050	8840	8840	8840	8840	2
456	20241120	110800	143154370	8830	8830	8830	8830	19
457	20241120	110700	142986600	8830	8830	8830	8830	0
458	20241120	110600	142986600	8830	8830	8830	8830	0
459	20241120	110500	142986600	8830	8830	8830	8830	3
460	20241120	110400	142960110	8830	8830	8830	8830	0
461	20241120	110300	142960110	8830	8830	8830	8830	0
462	20241120	110200	142960110	8830	8830	8830	8830	0
463	20241120	110100	142960110	8830	8830	8830	8830	3
464	20241120	110000	142933620	8830	8840	8860	8830	320
465	20241120	105900	140101760	8840	8840	8840	8840	1
466	20241120	105800	140092920	8840	8840	8840	8840	0
467	20241120	105700	140092920	8840	8820	8840	8820	5
468	20241120	105600	140048780	8830	8830	8830	8830	0
469	20241120	105500	140048780	8830	8830	8830	8830	0
470	20241120	105400	140048780	8830	8830	8830	8830	0
471	20241120	105300	140048780	8830	8820	8830	8820	9
472	20241120	105200	139969370	8830	8830	8830	8830	1
473	20241120	105100	139960540	8820	8820	8820	8820	0
474	20241120	105000	139960540	8820	8810	8820	8810	3
475	20241120	104900	139934090	8810	8810	8810	8810	3
476	20241120	104800	139907660	8820	8820	8820	8820	12
477	20241120	104700	139801820	8830	8830	8830	8830	2
478	20241120	104600	139784160	8820	8820	8820	8820	0
479	20241120	104500	139784160	8820	8820	8820	8820	2
480	20241120	104400	139766520	8820	8820	8820	8820	1
481	20241120	104300	139757700	8850	8850	8850	8850	0
482	20241120	104200	139757700	8850	8850	8850	8850	0
483	20241120	104100	139757700	8850	8820	8850	8800	5
484	20241120	104000	139713630	8800	8820	8820	8800	784
485	20241120	103900	132807120	8830	8820	8830	8820	6
486	20241120	103800	132754150	8830	8830	8830	8830	3
487	20241120	103700	132727660	8840	8840	8840	8840	2
488	20241120	103600	132709980	8850	8850	8850	8850	316
489	20241120	103500	129913380	8870	8870	8870	8870	2
490	20241120	103400	129895640	8850	8850	8850	8850	0
491	20241120	103300	129895640	8850	8880	8890	8850	16
492	20241120	103200	129753750	8870	8870	8870	8870	400
493	20241120	103100	126205750	8870	8870	8870	8870	0
494	20241120	103000	126205750	8870	8850	8870	8850	19
495	20241120	102900	126037280	8860	8850	8860	8850	4
496	20241120	102800	126001850	8850	8840	8850	8830	145
497	20241120	102700	124720980	8830	8830	8830	8830	0
498	20241120	102600	124720980	8830	8830	8830	8810	108
499	20241120	102500	123768430	8800	8810	8810	8800	65
500	20241120	102400	123196100	8810	8820	8820	8810	18
501	20241120	102300	123037500	8820	8820	8820	8820	0
502	20241120	102200	123037500	8820	8810	8820	8810	88
503	20241120	102100	122261370	8820	8810	8820	8810	35
504	20241120	102000	121952910	8800	8800	8800	8800	3
505	20241120	101900	121926510	8810	8820	8820	8810	46
506	20241120	101800	121521220	8820	8820	8820	8820	3
507	20241120	101700	121494760	8840	8840	8840	8840	6
508	20241120	101600	121441720	8840	8840	8840	8840	3
509	20241120	101500	121415200	8800	8800	8800	8800	0
510	20241120	101400	121415200	8800	8840	8840	8800	23
511	20241120	101300	121212000	8850	8850	8850	8850	0
512	20241120	101200	121212000	8850	8850	8850	8850	0
513	20241120	101100	121212000	8850	8850	8850	8850	1
514	20241120	101000	121203150	8790	8790	8810	8790	102
515	20241120	100900	120306090	8870	8870	8870	8870	15
516	20241120	100800	120173040	8870	8770	8870	8770	103
517	20241120	100700	119260950	8770	8770	8770	8770	20
518	20241120	100600	119085550	8770	8770	8770	8770	3
519	20241120	100500	119059240	8810	8810	8810	8810	0
520	20241120	100400	119059240	8810	8810	8810	8810	0
521	20241120	100300	119059240	8810	8810	8810	8810	0
522	20241120	100200	119059240	8810	8810	8810	8760	6
523	20241120	100100	119006530	8810	8810	8810	8810	10
524	20241120	100000	118918430	8810	8810	8810	8810	30
525	20241120	095900	118654130	8760	8760	8760	8760	2
526	20241120	095800	118636610	8750	8780	8830	8750	5
527	20241120	095700	118592750	8780	8780	8780	8780	1
528	20241120	095600	118583970	8750	8780	8780	8750	113
529	20241120	095500	117594120	8770	8770	8770	8770	344
530	20241120	095400	114577240	8780	8780	8780	8780	3
531	20241120	095300	114550900	8780	8780	8780	8780	15
532	20241120	095200	114419200	8790	8790	8790	8790	3
533	20241120	095100	114392830	8790	8790	8790	8790	1
534	20241120	095000	114384040	8790	8810	8850	8790	407
535	20241120	094900	110804040	8880	8880	8880	8880	30
536	20241120	094800	110537640	8900	8820	8900	8820	1000
537	20241120	094700	101642490	8770	8770	8770	8770	3
538	20241120	094600	101616180	8770	8820	8820	8770	11
539	20241120	094500	101519620	8820	8820	8820	8820	0
540	20241120	094400	101519620	8820	8760	8820	8760	3
541	20241120	094300	101493220	8830	8760	8830	8760	124
542	20241120	094200	100405710	8770	8760	8770	8750	92
543	20241120	094100	99600120	8760	8770	8810	8760	128
544	20241120	094000	98475770	8800	8790	8810	8790	3
545	20241120	093900	98449370	8780	8820	8820	8780	58
546	20241120	093800	97940070	8790	8790	8790	8790	105
547	20241120	093700	97017120	8790	8810	8810	8790	7893
548	20241120	093600	27546200	8820	8820	8820	8820	31
549	20241120	093500	27272780	8820	8810	8830	8810	16
550	20241120	093400	27131700	8850	8850	8850	8850	0
551	20241120	093300	27131700	8850	8850	8850	8820	21
552	20241120	093200	26946400	8850	8820	8860	8820	6
553	20241120	093100	26893350	8830	8830	8830	8830	11
554	20241120	093000	26796220	8830	8840	8850	8830	1159
555	20241120	092900	16551210	8840	8840	8840	8840	0
556	20241120	092800	16551210	8840	8840	8840	8840	0
557	20241120	092700	16551210	8840	8840	8840	8840	4
558	20241120	092600	16515850	8840	8840	8840	8840	0
559	20241120	092500	16515850	8840	8840	8840	8840	0
560	20241120	092400	16515850	8840	8840	8840	8840	33
561	20241120	092300	16224130	8840	8850	8850	8840	103
562	20241120	092200	15313560	8940	8940	8940	8940	0
563	20241120	092100	15313560	8940	8940	8940	8940	0
564	20241120	092000	15313560	8940	8930	8940	8930	100
565	20241120	091900	14420090	8850	8860	8860	8850	6
566	20241120	091800	14366960	8840	8840	8840	8840	88
567	20241120	091700	13589040	8840	8840	8840	8840	3
568	20241120	091600	13562520	8830	8830	8830	8830	3
569	20241120	091500	13536030	8850	8850	8850	8850	0
570	20241120	091400	13536030	8850	8860	8860	8850	126
571	20241120	091300	12419780	8880	8880	8880	8880	124
572	20241120	091200	11318660	8880	8880	8880	8880	0
573	20241120	091100	11318660	8880	8880	8880	8880	10
574	20241120	091000	11229860	8890	8910	8910	8890	283
575	20241120	090900	8710820	8910	8910	8910	8910	0
576	20241120	090800	8710820	8910	8950	8950	8910	41
577	20241120	090700	8344810	8940	8940	8940	8940	0
578	20241120	090600	8344810	8940	8940	8940	8940	37
579	20241120	090500	8014030	8950	8950	8950	8950	0
580	20241120	090400	8014030	8950	8940	8950	8940	70
581	20241120	090300	7387750	8940	8910	8940	8910	124
582	20241120	090200	6282190	8910	8910	8910	8910	147
583	20241120	090100	4972420	8910	8910	8910	8910	220
584	20241120	090000	3012220	8950	8910	8950	8910	338