KissMeData/353590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211500	134392185	4250	4250	4250	4250	1150
3	20241120	211400	134392185	4250	4250	4250	4250	0
4	20241120	211300	134392185	4250	4250	4250	4250	0
5	20241120	211200	134392185	4250	4250	4250	4250	0
6	20241120	211100	134392185	4250	4250	4250	4250	0
7	20241120	211000	134392185	4250	4250	4250	4250	0
8	20241120	210900	134392185	4250	4250	4250	4250	0
9	20241120	210800	134392185	4250	4250	4250	4250	0
10	20241120	210700	134392185	4250	4250	4250	4250	0
11	20241120	210600	134392185	4250	4250	4250	4250	0
12	20241120	210500	134392185	4250	4250	4250	4250	0
13	20241120	210400	134392185	4250	4250	4250	4250	0
14	20241120	210300	134392185	4250	4250	4250	4250	0
15	20241120	210200	134392185	4250	4250	4250	4250	0
16	20241120	210100	134392185	4250	4250	4250	4250	0
17	20241120	210000	134392185	4250	4250	4250	4250	0
18	20241120	205900	134392185	4250	4250	4250	4250	0
19	20241120	205800	134392185	4250	4250	4250	4250	0
20	20241120	205700	134392185	4250	4250	4250	4250	0
21	20241120	205600	134392185	4250	4250	4250	4250	0
22	20241120	205500	134392185	4250	4250	4250	4250	0
23	20241120	205400	134392185	4250	4250	4250	4250	0
24	20241120	205300	134392185	4250	4250	4250	4250	0
25	20241120	205200	134392185	4250	4250	4250	4250	0
26	20241120	205100	134392185	4250	4250	4250	4250	0
27	20241120	205000	134392185	4250	4250	4250	4250	0
28	20241120	204900	134392185	4250	4250	4250	4250	0
29	20241120	204800	134392185	4250	4250	4250	4250	0
30	20241120	204700	134392185	4250	4250	4250	4250	0
31	20241120	204600	134392185	4250	4250	4250	4250	0
32	20241120	204500	134392185	4250	4250	4250	4250	1150
33	20241120	204400	134392185	4250	4250	4250	4250	0
34	20241120	204300	134392185	4250	4250	4250	4250	0
35	20241120	204200	134392185	4250	4250	4250	4250	0
36	20241120	204100	134392185	4250	4250	4250	4250	0
37	20241120	204000	134392185	4250	4250	4250	4250	0
38	20241120	203900	134392185	4250	4250	4250	4250	0
39	20241120	203800	134392185	4250	4250	4250	4250	0
40	20241120	203700	134392185	4250	4250	4250	4250	0
41	20241120	203600	134392185	4250	4250	4250	4250	0
42	20241120	203500	134392185	4250	4250	4250	4250	0
43	20241120	203400	134392185	4250	4250	4250	4250	0
44	20241120	203300	134392185	4250	4250	4250	4250	0
45	20241120	203200	134392185	4250	4250	4250	4250	0
46	20241120	203100	134392185	4250	4250	4250	4250	0
47	20241120	203000	134392185	4250	4250	4250	4250	0
48	20241120	202900	134392185	4250	4250	4250	4250	0
49	20241120	202800	134392185	4250	4250	4250	4250	0
50	20241120	202700	134392185	4250	4250	4250	4250	0
51	20241120	202600	134392185	4250	4250	4250	4250	0
52	20241120	202500	134392185	4250	4250	4250	4250	0
53	20241120	202400	134392185	4250	4250	4250	4250	0
54	20241120	202300	134392185	4250	4250	4250	4250	0
55	20241120	202200	134392185	4250	4250	4250	4250	0
56	20241120	202100	134392185	4250	4250	4250	4250	0
57	20241120	202000	134392185	4250	4250	4250	4250	0
58	20241120	201900	134392185	4250	4250	4250	4250	0
59	20241120	201800	134392185	4250	4250	4250	4250	0
60	20241120	201700	134392185	4250	4250	4250	4250	0
61	20241120	201600	134392185	4250	4250	4250	4250	0
62	20241120	201500	134392185	4250	4250	4250	4250	1150
63	20241120	201400	134392185	4250	4250	4250	4250	0
64	20241120	201300	134392185	4250	4250	4250	4250	0
65	20241120	201200	134392185	4250	4250	4250	4250	0
66	20241120	201100	134392185	4250	4250	4250	4250	0
67	20241120	201000	134392185	4250	4250	4250	4250	0
68	20241120	200900	134392185	4250	4250	4250	4250	0
69	20241120	200800	134392185	4250	4250	4250	4250	0
70	20241120	200700	134392185	4250	4250	4250	4250	0
71	20241120	200600	134392185	4250	4250	4250	4250	0
72	20241120	200500	134392185	4250	4250	4250	4250	0
73	20241120	200400	134392185	4250	4250	4250	4250	0
74	20241120	200300	134392185	4250	4250	4250	4250	0
75	20241120	200200	134392185	4250	4250	4250	4250	0
76	20241120	200100	134392185	4250	4250	4250	4250	0
77	20241120	200000	134392185	4250	4250	4250	4250	0
78	20241120	195900	134392185	4250	4250	4250	4250	0
79	20241120	195800	134392185	4250	4250	4250	4250	0
80	20241120	195700	134392185	4250	4250	4250	4250	0
81	20241120	195600	134392185	4250	4250	4250	4250	0
82	20241120	195500	134392185	4250	4250	4250	4250	0
83	20241120	195400	134392185	4250	4250	4250	4250	0
84	20241120	195300	134392185	4250	4250	4250	4250	0
85	20241120	195200	134392185	4250	4250	4250	4250	0
86	20241120	195100	134392185	4250	4250	4250	4250	0
87	20241120	195000	134392185	4250	4250	4250	4250	0
88	20241120	194900	134392185	4250	4250	4250	4250	0
89	20241120	194800	134392185	4250	4250	4250	4250	0
90	20241120	194700	134392185	4250	4250	4250	4250	0
91	20241120	194600	134392185	4250	4250	4250	4250	0
92	20241120	194500	134392185	4250	4250	4250	4250	1150
93	20241120	194400	134392185	4250	4250	4250	4250	0
94	20241120	194300	134392185	4250	4250	4250	4250	0
95	20241120	194200	134392185	4250	4250	4250	4250	0
96	20241120	194100	134392185	4250	4250	4250	4250	0
97	20241120	194000	134392185	4250	4250	4250	4250	0
98	20241120	193900	134392185	4250	4250	4250	4250	0
99	20241120	193800	134392185	4250	4250	4250	4250	0
100	20241120	193700	134392185	4250	4250	4250	4250	0
101	20241120	193600	134392185	4250	4250	4250	4250	0
102	20241120	193500	134392185	4250	4250	4250	4250	0
103	20241120	193400	134392185	4250	4250	4250	4250	0
104	20241120	193300	134392185	4250	4250	4250	4250	0
105	20241120	193200	134392185	4250	4250	4250	4250	0
106	20241120	193100	134392185	4250	4250	4250	4250	0
107	20241120	193000	134392185	4250	4250	4250	4250	0
108	20241120	192900	134392185	4250	4250	4250	4250	0
109	20241120	192800	134392185	4250	4250	4250	4250	0
110	20241120	192700	134392185	4250	4250	4250	4250	0
111	20241120	192600	134392185	4250	4250	4250	4250	0
112	20241120	192500	134392185	4250	4250	4250	4250	0
113	20241120	192400	134392185	4250	4250	4250	4250	0
114	20241120	192300	134392185	4250	4250	4250	4250	0
115	20241120	192200	134392185	4250	4250	4250	4250	0
116	20241120	192100	134392185	4250	4250	4250	4250	0
117	20241120	192000	134392185	4250	4250	4250	4250	0
118	20241120	191900	134392185	4250	4250	4250	4250	0
119	20241120	191800	134392185	4250	4250	4250	4250	0
120	20241120	191700	134392185	4250	4250	4250	4250	0
121	20241120	191600	134392185	4250	4250	4250	4250	0
122	20241120	191500	134392185	4250	4250	4250	4250	1150
123	20241120	191400	134392185	4250	4250	4250	4250	0
124	20241120	191300	134392185	4250	4250	4250	4250	0
125	20241120	191200	134392185	4250	4250	4250	4250	0
126	20241120	191100	134392185	4250	4250	4250	4250	0
127	20241120	191000	134392185	4250	4250	4250	4250	0
128	20241120	190900	134392185	4250	4250	4250	4250	0
129	20241120	190800	134392185	4250	4250	4250	4250	0
130	20241120	190700	134392185	4250	4250	4250	4250	0
131	20241120	190600	134392185	4250	4250	4250	4250	0
132	20241120	190500	134392185	4250	4250	4250	4250	0
133	20241120	190400	134392185	4250	4250	4250	4250	0
134	20241120	190300	134392185	4250	4250	4250	4250	0
135	20241120	190200	134392185	4250	4250	4250	4250	0
136	20241120	190100	134392185	4250	4250	4250	4250	0
137	20241120	190000	134392185	4250	4250	4250	4250	0
138	20241120	185900	134392185	4250	4250	4250	4250	0
139	20241120	185800	134392185	4250	4250	4250	4250	0
140	20241120	185700	134392185	4250	4250	4250	4250	0
141	20241120	185600	134392185	4250	4250	4250	4250	0
142	20241120	185500	134392185	4250	4250	4250	4250	0
143	20241120	185400	134392185	4250	4250	4250	4250	0
144	20241120	185300	134392185	4250	4250	4250	4250	0
145	20241120	185200	134392185	4250	4250	4250	4250	0
146	20241120	185100	134392185	4250	4250	4250	4250	0
147	20241120	185000	134392185	4250	4250	4250	4250	0
148	20241120	184900	134392185	4250	4250	4250	4250	0
149	20241120	184800	134392185	4250	4250	4250	4250	0
150	20241120	184700	134392185	4250	4250	4250	4250	0
151	20241120	184600	134392185	4250	4250	4250	4250	0
152	20241120	184500	134392185	4250	4250	4250	4250	1150
153	20241120	184400	134392185	4250	4250	4250	4250	0
154	20241120	184300	134392185	4250	4250	4250	4250	0
155	20241120	184200	134392185	4250	4250	4250	4250	0
156	20241120	184100	134392185	4250	4250	4250	4250	0
157	20241120	184000	134392185	4250	4250	4250	4250	0
158	20241120	183900	134392185	4250	4250	4250	4250	0
159	20241120	183800	134392185	4250	4250	4250	4250	0
160	20241120	183700	134392185	4250	4250	4250	4250	0
161	20241120	183600	134392185	4250	4250	4250	4250	0
162	20241120	183500	134392185	4250	4250	4250	4250	0
163	20241120	183400	134392185	4250	4250	4250	4250	0
164	20241120	183300	134392185	4250	4250	4250	4250	0
165	20241120	183200	134392185	4250	4250	4250	4250	0
166	20241120	183100	134392185	4250	4250	4250	4250	0
167	20241120	183000	134392185	4250	4250	4250	4250	0
168	20241120	182900	134392185	4250	4250	4250	4250	0
169	20241120	182800	134392185	4250	4250	4250	4250	0
170	20241120	182700	134392185	4250	4250	4250	4250	0
171	20241120	182600	134392185	4250	4250	4250	4250	0
172	20241120	182500	134392185	4250	4250	4250	4250	0
173	20241120	182400	134392185	4250	4250	4250	4250	0
174	20241120	182300	134392185	4250	4250	4250	4250	0
175	20241120	182200	134392185	4250	4250	4250	4250	0
176	20241120	182100	134392185	4250	4250	4250	4250	0
177	20241120	182000	134392185	4250	4250	4250	4250	0
178	20241120	181900	134392185	4250	4250	4250	4250	0
179	20241120	181800	134392185	4250	4250	4250	4250	0
180	20241120	181700	134392185	4250	4250	4250	4250	0
181	20241120	181600	134392185	4250	4250	4250	4250	0
182	20241120	181500	134392185	4250	4250	4250	4250	1150
183	20241120	181400	134392185	4250	4250	4250	4250	0
184	20241120	181300	134392185	4250	4250	4250	4250	0
185	20241120	181200	134392185	4250	4250	4250	4250	0
186	20241120	181100	134392185	4250	4250	4250	4250	0
187	20241120	181000	134392185	4250	4250	4250	4250	0
188	20241120	180900	134392185	4250	4250	4250	4250	0
189	20241120	180800	134392185	4250	4250	4250	4250	0
190	20241120	180700	134392185	4250	4250	4250	4250	0
191	20241120	180600	134392185	4250	4250	4250	4250	0
192	20241120	180500	134392185	4250	4250	4250	4250	0
193	20241120	180400	134392185	4250	4250	4250	4250	0
194	20241120	180300	134392185	4250	4250	4250	4250	0
195	20241120	180200	134392185	4250	4250	4250	4250	0
196	20241120	180100	134392185	4250	4250	4250	4250	0
197	20241120	180000	134392185	4250	4250	4250	4250	0
198	20241120	175900	134392185	4250	4250	4250	4250	0
199	20241120	175800	134392185	4250	4250	4250	4250	0
200	20241120	175700	134392185	4250	4250	4250	4250	0
201	20241120	175600	134392185	4250	4250	4250	4250	0
202	20241120	175500	134392185	4250	4250	4250	4250	0
203	20241120	175400	134392185	4250	4250	4250	4250	0
204	20241120	175300	134392185	4250	4250	4250	4250	0
205	20241120	175200	134392185	4250	4250	4250	4250	0
206	20241120	175100	134392185	4250	4250	4250	4250	0
207	20241120	175000	134392185	4250	4250	4250	4250	0
208	20241120	174900	134392185	4250	4250	4250	4250	0
209	20241120	174800	134392185	4250	4250	4250	4250	0
210	20241120	174700	134392185	4250	4250	4250	4250	0
211	20241120	174600	134392185	4250	4250	4250	4250	0
212	20241120	174500	134392185	4250	4250	4250	4250	1150
213	20241120	174400	134392185	4250	4250	4250	4250	0
214	20241120	174300	134392185	4250	4250	4250	4250	0
215	20241120	174200	134392185	4250	4250	4250	4250	0
216	20241120	174100	134392185	4250	4250	4250	4250	0
217	20241120	174000	134392185	4250	4250	4250	4250	0
218	20241120	173900	134392185	4250	4250	4250	4250	0
219	20241120	173800	134392185	4250	4250	4250	4250	0
220	20241120	173700	134392185	4250	4250	4250	4250	0
221	20241120	173600	134392185	4250	4250	4250	4250	0
222	20241120	173500	134392185	4250	4250	4250	4250	0
223	20241120	173400	134392185	4250	4250	4250	4250	0
224	20241120	173300	134392185	4250	4250	4250	4250	0
225	20241120	173200	134392185	4250	4250	4250	4250	0
226	20241120	173100	134392185	4250	4250	4250	4250	0
227	20241120	173000	134392185	4250	4250	4250	4250	0
228	20241120	172900	134392185	4250	4250	4250	4250	0
229	20241120	172800	134392185	4250	4250	4250	4250	0
230	20241120	172700	134392185	4250	4250	4250	4250	0
231	20241120	172600	134392185	4250	4250	4250	4250	0
232	20241120	172500	134392185	4250	4250	4250	4250	0
233	20241120	172400	134392185	4250	4250	4250	4250	0
234	20241120	172300	134392185	4250	4250	4250	4250	0
235	20241120	172200	134392185	4250	4250	4250	4250	0
236	20241120	172100	134392185	4250	4250	4250	4250	0
237	20241120	172000	134392185	4250	4250	4250	4250	0
238	20241120	171900	134392185	4250	4250	4250	4250	0
239	20241120	171800	134392185	4250	4250	4250	4250	0
240	20241120	171700	134392185	4250	4250	4250	4250	0
241	20241120	171600	134392185	4250	4250	4250	4250	0
242	20241120	171500	134392185	4250	4250	4250	4250	1150
243	20241120	171400	134392185	4250	4250	4250	4250	0
244	20241120	171300	134392185	4250	4250	4250	4250	0
245	20241120	171200	134392185	4250	4250	4250	4250	0
246	20241120	171100	134392185	4250	4250	4250	4250	0
247	20241120	171000	134392185	4250	4250	4250	4250	0
248	20241120	170900	134392185	4250	4250	4250	4250	0
249	20241120	170800	134392185	4250	4250	4250	4250	0
250	20241120	170700	134392185	4250	4250	4250	4250	0
251	20241120	170600	134392185	4250	4250	4250	4250	0
252	20241120	170500	134392185	4250	4250	4250	4250	0
253	20241120	170400	134392185	4250	4250	4250	4250	0
254	20241120	170300	134392185	4250	4250	4250	4250	0
255	20241120	170200	134392185	4250	4250	4250	4250	0
256	20241120	170100	134392185	4250	4250	4250	4250	0
257	20241120	170000	134392185	4250	4250	4250	4250	0
258	20241120	165900	134392185	4250	4250	4250	4250	0
259	20241120	165800	134392185	4250	4250	4250	4250	0
260	20241120	165700	134392185	4250	4250	4250	4250	0
261	20241120	165600	134392185	4250	4250	4250	4250	0
262	20241120	165500	134392185	4250	4250	4250	4250	0
263	20241120	165400	134392185	4250	4250	4250	4250	0
264	20241120	165300	134392185	4250	4250	4250	4250	0
265	20241120	165200	134392185	4250	4250	4250	4250	0
266	20241120	165100	134392185	4250	4250	4250	4250	0
267	20241120	165000	134392185	4250	4250	4250	4250	0
268	20241120	164900	134392185	4250	4250	4250	4250	0
269	20241120	164800	134392185	4250	4250	4250	4250	0
270	20241120	164700	134392185	4250	4250	4250	4250	0
271	20241120	164600	134392185	4250	4250	4250	4250	0
272	20241120	164500	134392185	4250	4250	4250	4250	1150
273	20241120	164400	134392185	4250	4250	4250	4250	0
274	20241120	164300	134392185	4250	4250	4250	4250	0
275	20241120	164200	134392185	4250	4250	4250	4250	0
276	20241120	164100	134392185	4250	4250	4250	4250	0
277	20241120	164000	134392185	4250	4250	4250	4250	0
278	20241120	163900	134392185	4250	4250	4250	4250	0
279	20241120	163800	134392185	4250	4250	4250	4250	0
280	20241120	163700	134392185	4250	4250	4250	4250	0
281	20241120	163600	134392185	4250	4250	4250	4250	0
282	20241120	163500	134392185	4250	4250	4250	4250	0
283	20241120	163400	134392185	4250	4250	4250	4250	0
284	20241120	163300	134392185	4250	4250	4250	4250	0
285	20241120	163200	134392185	4250	4250	4250	4250	0
286	20241120	163100	134392185	4250	4250	4250	4250	0
287	20241120	163000	134392185	4250	4250	4250	4250	0
288	20241120	162900	134392185	4250	4250	4250	4250	0
289	20241120	162800	134392185	4250	4250	4250	4250	0
290	20241120	162700	134392185	4250	4250	4250	4250	0
291	20241120	162600	134392185	4250	4250	4250	4250	0
292	20241120	162500	134392185	4250	4250	4250	4250	0
293	20241120	162400	134392185	4250	4250	4250	4250	0
294	20241120	162300	134392185	4250	4250	4250	4250	0
295	20241120	162200	134392185	4250	4250	4250	4250	0
296	20241120	162100	134392185	4250	4250	4250	4250	0
297	20241120	162000	134392185	4250	4250	4250	4250	0
298	20241120	161900	134392185	4250	4250	4250	4250	0
299	20241120	161800	134392185	4250	4250	4250	4250	0
300	20241120	161700	134392185	4250	4250	4250	4250	0
301	20241120	161600	134392185	4250	4250	4250	4250	0
302	20241120	161500	134392185	4250	4250	4250	4250	1150
303	20241120	161400	134392185	4250	4250	4250	4250	0
304	20241120	161300	134392185	4250	4250	4250	4250	0
305	20241120	161200	134392185	4250	4250	4250	4250	0
306	20241120	161100	134392185	4250	4250	4250	4250	0
307	20241120	161000	134392185	4250	4250	4250	4250	0
308	20241120	160900	134392185	4250	4250	4250	4250	0
309	20241120	160800	134392185	4250	4250	4250	4250	0
310	20241120	160700	134392185	4250	4250	4250	4250	0
311	20241120	160600	134392185	4250	4250	4250	4250	0
312	20241120	160500	134392185	4250	4250	4250	4250	0
313	20241120	160400	134392185	4250	4250	4250	4250	0
314	20241120	160300	134392185	4250	4250	4250	4250	0
315	20241120	160200	134392185	4250	4250	4250	4250	0
316	20241120	160100	134392185	4250	4250	4250	4250	0
317	20241120	160000	134392185	4250	4250	4250	4250	0
318	20241120	155900	134392185	4250	4250	4250	4250	0
319	20241120	155800	134392185	4250	4250	4250	4250	0
320	20241120	155700	134392185	4250	4250	4250	4250	0
321	20241120	155600	134392185	4250	4250	4250	4250	0
322	20241120	155500	134392185	4250	4250	4250	4250	0
323	20241120	155400	134392185	4250	4250	4250	4250	0
324	20241120	155300	134392185	4250	4250	4250	4250	0
325	20241120	155200	134392185	4250	4250	4250	4250	0
326	20241120	155100	134392185	4250	4250	4250	4250	0
327	20241120	155000	134392185	4250	4250	4250	4250	0
328	20241120	154900	134392185	4250	4250	4250	4250	0
329	20241120	154800	134392185	4250	4250	4250	4250	0
330	20241120	154700	134392185	4250	4250	4250	4250	0
331	20241120	154600	134392185	4250	4250	4250	4250	0
332	20241120	154500	134392185	4250	4250	4250	4250	1150
333	20241120	154400	134392185	4250	4250	4250	4250	0
334	20241120	154300	134392185	4250	4250	4250	4250	0
335	20241120	154200	134392185	4250	4250	4250	4250	0
336	20241120	154100	134392185	4250	4250	4250	4250	0
337	20241120	154000	134392185	4250	4250	4250	4250	0
338	20241120	153900	134392185	4250	4250	4250	4250	0
339	20241120	153800	134392185	4250	4250	4250	4250	0
340	20241120	153700	134392185	4250	4250	4250	4250	0
341	20241120	153600	134392185	4250	4250	4250	4250	0
342	20241120	153500	134392185	4250	4250	4250	4250	0
343	20241120	153400	134392185	4250	4250	4250	4250	0
344	20241120	153300	134392185	4250	4250	4250	4250	0
345	20241120	153200	134392185	4250	4250	4250	4250	0
346	20241120	153100	134392185	4250	4250	4250	4250	0
347	20241120	153000	134392185	4250	4250	4250	4250	1150
348	20241120	152900	129504685	4265	4265	4265	4265	0
349	20241120	152800	129504685	4265	4265	4265	4265	0
350	20241120	152700	129504685	4265	4265	4265	4265	0
351	20241120	152600	129504685	4265	4265	4265	4265	0
352	20241120	152500	129504685	4265	4265	4265	4265	0
353	20241120	152400	129504685	4265	4265	4265	4265	0
354	20241120	152300	129504685	4265	4265	4265	4265	0
355	20241120	152200	129504685	4265	4265	4265	4265	0
356	20241120	152100	129504685	4265	4265	4265	4265	0
357	20241120	152000	129504685	4265	4265	4265	4265	0
358	20241120	151900	129504685	4265	4270	4270	4265	100
359	20241120	151800	129078160	4265	4265	4265	4265	0
360	20241120	151700	129078160	4265	4265	4265	4265	0
361	20241120	151600	129078160	4265	4265	4265	4265	72
362	20241120	151500	128771080	4265	4275	4275	4265	353
363	20241120	151400	127263500	4305	4305	4305	4305	1
364	20241120	151300	127259195	4275	4275	4275	4275	0
365	20241120	151200	127259195	4275	4290	4290	4275	103
366	20241120	151100	126818675	4290	4290	4290	4290	0
367	20241120	151000	126818675	4290	4290	4290	4290	0
368	20241120	150900	126818675	4290	4290	4290	4290	0
369	20241120	150800	126818675	4290	4290	4290	4290	0
370	20241120	150700	126818675	4290	4290	4290	4290	0
371	20241120	150600	126818675	4290	4290	4290	4290	0
372	20241120	150500	126818675	4290	4290	4290	4290	0
373	20241120	150400	126818675	4290	4290	4290	4290	0
374	20241120	150300	126818675	4290	4290	4290	4290	0
375	20241120	150200	126818675	4290	4290	4290	4290	10
376	20241120	150100	126775775	4305	4305	4305	4305	0
377	20241120	150000	126775775	4305	4305	4305	4305	0
378	20241120	145900	126775775	4305	4305	4305	4305	0
379	20241120	145800	126775775	4305	4305	4305	4305	0
380	20241120	145700	126775775	4305	4305	4305	4305	0
381	20241120	145600	126775775	4305	4305	4305	4305	0
382	20241120	145500	126775775	4305	4305	4305	4305	0
383	20241120	145400	126775775	4305	4305	4305	4305	0
384	20241120	145300	126775775	4305	4305	4305	4305	2
385	20241120	145200	126767165	4275	4275	4275	4275	0
386	20241120	145100	126767165	4275	4275	4275	4275	0
387	20241120	145000	126767165	4275	4275	4275	4275	0
388	20241120	144900	126767165	4275	4275	4275	4275	0
389	20241120	144800	126767165	4275	4275	4275	4275	0
390	20241120	144700	126767165	4275	4275	4275	4275	0
391	20241120	144600	126767165	4275	4275	4275	4275	0
392	20241120	144500	126767165	4275	4275	4275	4275	0
393	20241120	144400	126767165	4275	4275	4275	4275	0
394	20241120	144300	126767165	4275	4275	4275	4275	2
395	20241120	144200	126758615	4275	4275	4275	4275	0
396	20241120	144100	126758615	4275	4275	4275	4275	0
397	20241120	144000	126758615	4275	4275	4275	4275	0
398	20241120	143900	126758615	4275	4275	4275	4275	0
399	20241120	143800	126758615	4275	4275	4275	4275	0
400	20241120	143700	126758615	4275	4275	4275	4275	1
401	20241120	143600	126754340	4280	4280	4280	4280	0
402	20241120	143500	126754340	4280	4280	4280	4280	52
403	20241120	143400	126531780	4280	4280	4280	4280	0
404	20241120	143300	126531780	4280	4270	4280	4270	548
405	20241120	143200	124190700	4280	4280	4280	4280	0
406	20241120	143100	124190700	4280	4280	4280	4280	66
407	20241120	143000	123908220	4280	4280	4280	4280	100
408	20241120	142900	123480220	4280	4275	4280	4275	270
409	20241120	142800	122325120	4275	4275	4275	4275	0
410	20241120	142700	122325120	4275	4275	4275	4275	0
411	20241120	142600	122325120	4275	4275	4275	4275	23
412	20241120	142500	122226795	4280	4280	4280	4280	1
413	20241120	142400	122222515	4280	4280	4280	4280	0
414	20241120	142300	122222515	4280	4280	4280	4280	10
415	20241120	142200	122179715	4280	4280	4280	4280	0
416	20241120	142100	122179715	4280	4280	4280	4280	0
417	20241120	142000	122179715	4280	4280	4280	4280	0
418	20241120	141900	122179715	4280	4280	4280	4280	0
419	20241120	141800	122179715	4280	4280	4280	4280	0
420	20241120	141700	122179715	4280	4280	4280	4280	0
421	20241120	141600	122179715	4280	4280	4280	4280	0
422	20241120	141500	122179715	4280	4280	4280	4280	0
423	20241120	141400	122179715	4280	4280	4280	4280	0
424	20241120	141300	122179715	4280	4280	4280	4280	0
425	20241120	141200	122179715	4280	4280	4280	4280	0
426	20241120	141100	122179715	4280	4280	4280	4280	400
427	20241120	141000	120467715	4280	4280	4280	4280	0
428	20241120	140900	120467715	4280	4280	4280	4280	0
429	20241120	140800	120467715	4280	4280	4280	4280	0
430	20241120	140700	120467715	4280	4280	4280	4280	0
431	20241120	140600	120467715	4280	4280	4280	4280	0
432	20241120	140500	120467715	4280	4280	4280	4280	0
433	20241120	140400	120467715	4280	4280	4280	4280	0
434	20241120	140300	120467715	4280	4280	4280	4280	0
435	20241120	140200	120467715	4280	4280	4280	4280	0
436	20241120	140100	120467715	4280	4280	4280	4280	14
437	20241120	140000	120407795	4280	4280	4280	4280	2
438	20241120	135900	120399235	4280	4280	4280	4280	0
439	20241120	135800	120399235	4280	4280	4280	4280	0
440	20241120	135700	120399235	4280	4280	4280	4280	0
441	20241120	135600	120399235	4280	4280	4280	4280	7
442	20241120	135500	120369275	4280	4280	4280	4280	0
443	20241120	135400	120369275	4280	4280	4280	4280	0
444	20241120	135300	120369275	4280	4280	4280	4280	125
445	20241120	135200	119834275	4325	4325	4325	4325	1
446	20241120	135100	119829950	4290	4290	4290	4290	0
447	20241120	135000	119829950	4290	4290	4290	4290	0
448	20241120	134900	119829950	4290	4290	4290	4290	0
449	20241120	134800	119829950	4290	4290	4290	4290	0
450	20241120	134700	119829950	4290	4290	4290	4290	0
451	20241120	134600	119829950	4290	4290	4290	4290	0
452	20241120	134500	119829950	4290	4290	4290	4290	273
453	20241120	134400	118658780	4270	4270	4270	4270	0
454	20241120	134300	118658780	4270	4270	4270	4270	0
455	20241120	134200	118658780	4270	4270	4270	4270	0
456	20241120	134100	118658780	4270	4270	4270	4270	0
457	20241120	134000	118658780	4270	4270	4270	4270	0
458	20241120	133900	118658780	4270	4270	4270	4270	0
459	20241120	133800	118658780	4270	4270	4270	4270	0
460	20241120	133700	118658780	4270	4270	4270	4270	0
461	20241120	133600	118658780	4270	4275	4275	4270	1000
462	20241120	133500	114388770	4270	4270	4270	4270	0
463	20241120	133400	114388770	4270	4270	4270	4270	0
464	20241120	133300	114388770	4270	4270	4270	4270	0
465	20241120	133200	114388770	4270	4270	4270	4270	0
466	20241120	133100	114388770	4270	4270	4270	4270	0
467	20241120	133000	114388770	4270	4270	4270	4270	0
468	20241120	132900	114388770	4270	4270	4270	4270	0
469	20241120	132800	114388770	4270	4270	4270	4270	359
470	20241120	132700	112855840	4270	4270	4270	4270	0
471	20241120	132600	112855840	4270	4270	4270	4270	0
472	20241120	132500	112855840	4270	4270	4270	4270	0
473	20241120	132400	112855840	4270	4270	4270	4270	0
474	20241120	132300	112855840	4270	4270	4270	4270	0
475	20241120	132200	112855840	4270	4270	4270	4270	0
476	20241120	132100	112855840	4270	4270	4270	4270	0
477	20241120	132000	112855840	4270	4270	4270	4270	0
478	20241120	131900	112855840	4270	4270	4270	4270	0
479	20241120	131800	112855840	4270	4270	4270	4270	0
480	20241120	131700	112855840	4270	4270	4270	4270	0
481	20241120	131600	112855840	4270	4270	4270	4270	0
482	20241120	131500	112855840	4270	4270	4270	4270	300
483	20241120	131400	111574840	4290	4290	4290	4290	0
484	20241120	131300	111574840	4290	4290	4290	4290	0
485	20241120	131200	111574840	4290	4290	4290	4290	1
486	20241120	131100	111570550	4290	4300	4300	4290	11
487	20241120	131000	111523350	4300	4300	4300	4300	0
488	20241120	130900	111523350	4300	4300	4300	4300	0
489	20241120	130800	111523350	4300	4300	4300	4300	0
490	20241120	130700	111523350	4300	4300	4300	4300	0
491	20241120	130600	111523350	4300	4300	4300	4300	29
492	20241120	130500	111398650	4300	4300	4300	4300	29
493	20241120	130400	111273950	4300	4300	4300	4300	0
494	20241120	130300	111273950	4300	4300	4300	4300	0
495	20241120	130200	111273950	4300	4300	4300	4300	5
496	20241120	130100	111252450	4300	4300	4300	4300	0
497	20241120	130000	111252450	4300	4300	4300	4300	0
498	20241120	125900	111252450	4300	4300	4300	4300	0
499	20241120	125800	111252450	4300	4300	4300	4300	0
500	20241120	125700	111252450	4300	4300	4300	4300	0
501	20241120	125600	111252450	4300	4300	4300	4300	0
502	20241120	125500	111252450	4300	4300	4300	4300	0
503	20241120	125400	111252450	4300	4290	4300	4290	588
504	20241120	125300	108727080	4290	4290	4290	4290	270
505	20241120	125200	107568780	4290	4285	4290	4285	166
506	20241120	125100	106857385	4270	4270	4270	4270	0
507	20241120	125000	106857385	4270	4270	4270	4270	0
508	20241120	124900	106857385	4270	4270	4270	4270	0
509	20241120	124800	106857385	4270	4270	4270	4270	0
510	20241120	124700	106857385	4270	4270	4270	4270	0
511	20241120	124600	106857385	4270	4270	4270	4270	0
512	20241120	124500	106857385	4270	4270	4270	4270	0
513	20241120	124400	106857385	4270	4270	4270	4270	0
514	20241120	124300	106857385	4270	4270	4270	4270	2
515	20241120	124200	106848845	4270	4270	4270	4270	5
516	20241120	124100	106827495	4270	4270	4270	4270	0
517	20241120	124000	106827495	4270	4270	4270	4270	0
518	20241120	123900	106827495	4270	4270	4270	4270	0
519	20241120	123800	106827495	4270	4270	4270	4270	0
520	20241120	123700	106827495	4270	4270	4270	4270	0
521	20241120	123600	106827495	4270	4270	4270	4270	0
522	20241120	123500	106827495	4270	4270	4270	4270	0
523	20241120	123400	106827495	4270	4270	4270	4270	0
524	20241120	123300	106827495	4270	4270	4270	4270	500
525	20241120	123200	104692495	4285	4285	4285	4285	0
526	20241120	123100	104692495	4285	4280	4285	4280	992
527	20241120	123000	100444250	4280	4300	4300	4280	326
528	20241120	122900	99044195	4310	4310	4310	4310	183
529	20241120	122800	98255465	4315	4315	4315	4315	36
530	20241120	122700	98100125	4310	4310	4310	4310	155
531	20241120	122600	97432075	4310	4310	4310	4310	0
532	20241120	122500	97432075	4310	4310	4310	4310	0
533	20241120	122400	97432075	4310	4310	4310	4310	0
534	20241120	122300	97432075	4310	4310	4310	4310	0
535	20241120	122200	97432075	4310	4295	4310	4295	1542
536	20241120	122100	90799295	4295	4295	4295	4295	0
537	20241120	122000	90799295	4295	4295	4295	4295	0
538	20241120	121900	90799295	4295	4295	4295	4295	1
539	20241120	121800	90795000	4295	4295	4295	4295	2
540	20241120	121700	90786410	4295	4295	4295	4295	1
541	20241120	121600	90782115	4270	4270	4270	4270	0
542	20241120	121500	90782115	4270	4270	4270	4270	0
543	20241120	121400	90782115	4270	4270	4270	4270	0
544	20241120	121300	90782115	4270	4270	4270	4270	0
545	20241120	121200	90782115	4270	4270	4270	4270	0
546	20241120	121100	90782115	4270	4270	4270	4270	0
547	20241120	121000	90782115	4270	4270	4270	4270	0
548	20241120	120900	90782115	4270	4270	4270	4270	0
549	20241120	120800	90782115	4270	4270	4270	4270	10
550	20241120	120700	90739415	4300	4300	4300	4300	0
551	20241120	120600	90739415	4300	4300	4300	4300	0
552	20241120	120500	90739415	4300	4300	4300	4300	0
553	20241120	120400	90739415	4300	4300	4300	4300	0
554	20241120	120300	90739415	4300	4300	4300	4300	0
555	20241120	120200	90739415	4300	4300	4300	4300	0
556	20241120	120100	90739415	4300	4295	4300	4295	6
557	20241120	120000	90713640	4295	4295	4295	4295	100
558	20241120	115900	90284140	4295	4295	4295	4295	0
559	20241120	115800	90284140	4295	4295	4295	4295	0
560	20241120	115700	90284140	4295	4295	4295	4295	0
561	20241120	115600	90284140	4295	4295	4295	4295	0
562	20241120	115500	90284140	4295	4295	4295	4295	102
563	20241120	115400	89846050	4295	4295	4295	4295	0
564	20241120	115300	89846050	4295	4290	4295	4290	200
565	20241120	115200	88987110	4295	4295	4295	4295	0
566	20241120	115100	88987110	4295	4295	4295	4295	0
567	20241120	115000	88987110	4295	4295	4295	4295	0
568	20241120	114900	88987110	4295	4295	4295	4295	0
569	20241120	114800	88987110	4295	4295	4295	4295	0
570	20241120	114700	88987110	4295	4295	4295	4295	0
571	20241120	114600	88987110	4295	4295	4295	4295	0
572	20241120	114500	88987110	4295	4295	4295	4295	0
573	20241120	114400	88987110	4295	4295	4295	4295	0
574	20241120	114300	88987110	4295	4295	4295	4295	0
575	20241120	114200	88987110	4295	4295	4295	4295	0
576	20241120	114100	88987110	4295	4295	4295	4295	5
577	20241120	114000	88965635	4290	4290	4290	4290	330
578	20241120	113900	87549935	4290	4290	4290	4290	0
579	20241120	113800	87549935	4290	4290	4290	4290	0
580	20241120	113700	87549935	4290	4290	4290	4290	0
581	20241120	113600	87549935	4290	4290	4290	4290	0
582	20241120	113500	87549935	4290	4280	4290	4280	10
583	20241120	113400	87507065	4290	4290	4290	4290	0
584	20241120	113300	87507065	4290	4290	4290	4290	0
585	20241120	113200	87507065	4290	4245	4290	4245	1015
586	20241120	113100	83159635	4245	4245	4245	4245	0
587	20241120	113000	83159635	4245	4245	4245	4245	0
588	20241120	112900	83159635	4245	4245	4245	4245	0
589	20241120	112800	83159635	4245	4245	4245	4245	0
590	20241120	112700	83159635	4245	4245	4245	4245	0
591	20241120	112600	83159635	4245	4245	4245	4245	0
592	20241120	112500	83159635	4245	4245	4245	4245	0
593	20241120	112400	83159635	4245	4245	4245	4245	0
594	20241120	112300	83159635	4245	4245	4245	4245	0
595	20241120	112200	83159635	4245	4245	4245	4245	0
596	20241120	112100	83159635	4245	4245	4245	4245	0
597	20241120	112000	83159635	4245	4245	4245	4245	0
598	20241120	111900	83159635	4245	4245	4245	4245	0
599	20241120	111800	83159635	4245	4245	4245	4245	0
600	20241120	111700	83159635	4245	4245	4245	4245	0
601	20241120	111600	83159635	4245	4245	4245	4245	0
602	20241120	111500	83159635	4245	4245	4245	4245	0
603	20241120	111400	83159635	4245	4245	4245	4245	0
604	20241120	111300	83159635	4245	4245	4245	4245	0
605	20241120	111200	83159635	4245	4245	4245	4245	0
606	20241120	111100	83159635	4245	4245	4245	4245	2
607	20241120	111000	83151145	4240	4240	4240	4240	0
608	20241120	110900	83151145	4240	4240	4240	4240	0
609	20241120	110800	83151145	4240	4240	4240	4240	0
610	20241120	110700	83151145	4240	4240	4240	4240	0
611	20241120	110600	83151145	4240	4240	4240	4240	61
612	20241120	110500	82892505	4245	4250	4250	4245	690
613	20241120	110400	79960545	4255	4255	4255	4255	0
614	20241120	110300	79960545	4255	4255	4255	4255	2
615	20241120	110200	79952035	4255	4255	4255	4255	10
616	20241120	110100	79909485	4255	4255	4255	4255	1
617	20241120	110000	79905230	4255	4255	4255	4255	0
618	20241120	105900	79905230	4255	4255	4255	4255	0
619	20241120	105800	79905230	4255	4255	4255	4255	0
620	20241120	105700	79905230	4255	4255	4255	4255	0
621	20241120	105600	79905230	4255	4255	4255	4255	0
622	20241120	105500	79905230	4255	4255	4255	4255	1
623	20241120	105400	79900975	4255	4255	4255	4255	0
624	20241120	105300	79900975	4255	4255	4255	4255	0
625	20241120	105200	79900975	4255	4265	4265	4250	653
626	20241120	105100	77122215	4290	4290	4290	4290	0
627	20241120	105000	77122215	4290	4290	4290	4290	1
628	20241120	104900	77117925	4265	4295	4295	4265	3482
629	20241120	104800	62212230	4300	4300	4300	4300	1
630	20241120	104700	62207930	4300	4300	4300	4300	434
631	20241120	104600	60341730	4305	4310	4310	4305	733
632	20241120	104500	57185000	4315	4315	4315	4315	260
633	20241120	104400	56063100	4345	4345	4345	4345	0
634	20241120	104300	56063100	4345	4345	4345	4345	0
635	20241120	104200	56063100	4345	4345	4345	4345	0
636	20241120	104100	56063100	4345	4345	4345	4345	0
637	20241120	104000	56063100	4345	4345	4345	4345	0
638	20241120	103900	56063100	4345	4345	4345	4345	0
639	20241120	103800	56063100	4345	4345	4345	4345	0
640	20241120	103700	56063100	4345	4345	4345	4345	0
641	20241120	103600	56063100	4345	4345	4345	4345	0
642	20241120	103500	56063100	4345	4345	4345	4345	0
643	20241120	103400	56063100	4345	4345	4345	4345	0
644	20241120	103300	56063100	4345	4345	4345	4345	0
645	20241120	103200	56063100	4345	4345	4345	4345	0
646	20241120	103100	56063100	4345	4345	4345	4345	0
647	20241120	103000	56063100	4345	4345	4345	4345	0
648	20241120	102900	56063100	4345	4345	4345	4345	0
649	20241120	102800	56063100	4345	4345	4345	4345	0
650	20241120	102700	56063100	4345	4345	4345	4345	0
651	20241120	102600	56063100	4345	4345	4345	4345	0
652	20241120	102500	56063100	4345	4345	4345	4345	0
653	20241120	102400	56063100	4345	4345	4345	4345	119
654	20241120	102300	55546045	4345	4345	4345	4345	1
655	20241120	102200	55541700	4345	4345	4345	4345	0
656	20241120	102100	55541700	4345	4345	4345	4345	0
657	20241120	102000	55541700	4345	4345	4345	4345	0
658	20241120	101900	55541700	4345	4345	4345	4345	0
659	20241120	101800	55541700	4345	4345	4345	4345	0
660	20241120	101700	55541700	4345	4345	4345	4345	0
661	20241120	101600	55541700	4345	4345	4345	4345	0
662	20241120	101500	55541700	4345	4345	4345	4345	0
663	20241120	101400	55541700	4345	4345	4345	4345	2
664	20241120	101300	55533010	4300	4350	4350	4300	162
665	20241120	101200	54833090	4350	4335	4350	4335	38
666	20241120	101100	54668125	4335	4335	4335	4335	0
667	20241120	101000	54668125	4335	4335	4335	4335	0
668	20241120	100900	54668125	4335	4335	4335	4335	0
669	20241120	100800	54668125	4335	4335	4335	4335	0
670	20241120	100700	54668125	4335	4335	4335	4335	0
671	20241120	100600	54668125	4335	4335	4335	4335	0
672	20241120	100500	54668125	4335	4335	4335	4335	339
673	20241120	100400	53198560	4330	4330	4330	4330	30
674	20241120	100300	53068660	4295	4295	4295	4295	97
675	20241120	100200	52652045	4270	4270	4270	4270	0
676	20241120	100100	52652045	4270	4270	4270	4270	0
677	20241120	100000	52652045	4270	4270	4270	4270	0
678	20241120	095900	52652045	4270	4270	4270	4270	0
679	20241120	095800	52652045	4270	4270	4270	4270	0
680	20241120	095700	52652045	4270	4270	4270	4270	0
681	20241120	095600	52652045	4270	4270	4270	4270	0
682	20241120	095500	52652045	4270	4270	4270	4270	10
683	20241120	095400	52609345	4270	4270	4270	4270	0
684	20241120	095300	52609345	4270	4270	4270	4270	0
685	20241120	095200	52609345	4270	4270	4270	4270	6
686	20241120	095100	52583725	4275	4275	4275	4275	0
687	20241120	095000	52583725	4275	4285	4285	4275	549
688	20241120	094900	50233270	4285	4285	4285	4285	1
689	20241120	094800	50228985	4285	4285	4285	4285	1
690	20241120	094700	50224700	4305	4305	4305	4305	1
691	20241120	094600	50220395	4285	4295	4295	4285	651
692	20241120	094500	47425950	4305	4305	4305	4305	51
693	20241120	094400	47206395	4305	4305	4305	4305	4
694	20241120	094300	47189175	4295	4295	4295	4295	0
695	20241120	094200	47189175	4295	4305	4305	4295	20
696	20241120	094100	47103175	4300	4300	4300	4300	0
697	20241120	094000	47103175	4300	4300	4300	4300	34
698	20241120	093900	46956975	4305	4305	4305	4305	0
699	20241120	093800	46956975	4305	4305	4305	4305	5
700	20241120	093700	46935450	4300	4300	4300	4300	5
701	20241120	093600	46913950	4300	4300	4300	4300	307
702	20241120	093500	45593850	4310	4305	4325	4305	18
703	20241120	093400	45516095	4330	4300	4330	4300	16
704	20241120	093300	45446845	4300	4300	4300	4300	0
705	20241120	093200	45446845	4300	4300	4300	4300	8
706	20241120	093100	45412445	4305	4305	4305	4305	372
707	20241120	093000	43810985	4310	4315	4315	4310	497
708	20241120	092900	41666935	4315	4315	4315	4315	70
709	20241120	092800	41364885	4315	4315	4315	4315	0
710	20241120	092700	41364885	4315	4315	4315	4315	0
711	20241120	092600	41364885	4315	4315	4315	4315	0
712	20241120	092500	41364885	4315	4315	4315	4315	0
713	20241120	092400	41364885	4315	4315	4315	4315	80
714	20241120	092300	41019685	4315	4315	4315	4315	50
715	20241120	092200	40803935	4315	4315	4315	4315	0
716	20241120	092100	40803935	4315	4315	4315	4315	0
717	20241120	092000	40803935	4315	4315	4315	4315	0
718	20241120	091900	40803935	4315	4315	4315	4315	10
719	20241120	091800	40760785	4325	4325	4325	4325	0
720	20241120	091700	40760785	4325	4325	4325	4325	0
721	20241120	091600	40760785	4325	4320	4325	4320	185
722	20241120	091500	39961560	4325	4330	4330	4325	140
723	20241120	091400	39356055	4330	4330	4330	4330	6
724	20241120	091300	39330075	4330	4330	4330	4330	0
725	20241120	091200	39330075	4330	4350	4350	4330	374
726	20241120	091100	37709500	4350	4350	4350	4350	452
727	20241120	091000	35743300	4410	4410	4410	4410	0
728	20241120	090900	35743300	4410	4360	4410	4360	143
729	20241120	090800	35112920	4360	4370	4370	4360	198
730	20241120	090700	34249460	4370	4430	4430	4370	581
731	20241120	090600	31690325	4445	4440	4445	4435	710
732	20241120	090500	28535395	4365	4370	4450	4365	675
733	20241120	090400	25578040	4365	4335	4370	4335	749
734	20241120	090300	22318675	4340	4320	4340	4320	160
735	20241120	090200	21624395	4280	4280	4280	4280	240
736	20241120	090100	20597195	4265	4255	4265	4255	1437
737	20241120	090000	14478660	4250	4210	4250	4210	3439