KissMeData/234300/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204400	500422820	4085	4085	4085	4085	3186
3	20241120	204300	500422820	4085	4085	4085	4085	0
4	20241120	204200	500422820	4085	4085	4085	4085	0
5	20241120	204100	500422820	4085	4085	4085	4085	0
6	20241120	204000	500422820	4085	4085	4085	4085	0
7	20241120	203900	500422820	4085	4085	4085	4085	0
8	20241120	203800	500422820	4085	4085	4085	4085	0
9	20241120	203700	500422820	4085	4085	4085	4085	0
10	20241120	203600	500422820	4085	4085	4085	4085	0
11	20241120	203500	500422820	4085	4085	4085	4085	0
12	20241120	203400	500422820	4085	4085	4085	4085	0
13	20241120	203300	500422820	4085	4085	4085	4085	0
14	20241120	203200	500422820	4085	4085	4085	4085	0
15	20241120	203100	500422820	4085	4085	4085	4085	0
16	20241120	203000	500422820	4085	4085	4085	4085	0
17	20241120	202900	500422820	4085	4085	4085	4085	0
18	20241120	202800	500422820	4085	4085	4085	4085	0
19	20241120	202700	500422820	4085	4085	4085	4085	0
20	20241120	202600	500422820	4085	4085	4085	4085	0
21	20241120	202500	500422820	4085	4085	4085	4085	0
22	20241120	202400	500422820	4085	4085	4085	4085	0
23	20241120	202300	500422820	4085	4085	4085	4085	0
24	20241120	202200	500422820	4085	4085	4085	4085	0
25	20241120	202100	500422820	4085	4085	4085	4085	0
26	20241120	202000	500422820	4085	4085	4085	4085	0
27	20241120	201900	500422820	4085	4085	4085	4085	0
28	20241120	201800	500422820	4085	4085	4085	4085	0
29	20241120	201700	500422820	4085	4085	4085	4085	0
30	20241120	201600	500422820	4085	4085	4085	4085	0
31	20241120	201500	500422820	4085	4085	4085	4085	0
32	20241120	201400	500422820	4085	4085	4085	4085	3186
33	20241120	201300	500422820	4085	4085	4085	4085	0
34	20241120	201200	500422820	4085	4085	4085	4085	0
35	20241120	201100	500422820	4085	4085	4085	4085	0
36	20241120	201000	500422820	4085	4085	4085	4085	0
37	20241120	200900	500422820	4085	4085	4085	4085	0
38	20241120	200800	500422820	4085	4085	4085	4085	0
39	20241120	200700	500422820	4085	4085	4085	4085	0
40	20241120	200600	500422820	4085	4085	4085	4085	0
41	20241120	200500	500422820	4085	4085	4085	4085	0
42	20241120	200400	500422820	4085	4085	4085	4085	0
43	20241120	200300	500422820	4085	4085	4085	4085	0
44	20241120	200200	500422820	4085	4085	4085	4085	0
45	20241120	200100	500422820	4085	4085	4085	4085	0
46	20241120	200000	500422820	4085	4085	4085	4085	0
47	20241120	195900	500422820	4085	4085	4085	4085	0
48	20241120	195800	500422820	4085	4085	4085	4085	0
49	20241120	195700	500422820	4085	4085	4085	4085	0
50	20241120	195600	500422820	4085	4085	4085	4085	0
51	20241120	195500	500422820	4085	4085	4085	4085	0
52	20241120	195400	500422820	4085	4085	4085	4085	0
53	20241120	195300	500422820	4085	4085	4085	4085	0
54	20241120	195200	500422820	4085	4085	4085	4085	0
55	20241120	195100	500422820	4085	4085	4085	4085	0
56	20241120	195000	500422820	4085	4085	4085	4085	0
57	20241120	194900	500422820	4085	4085	4085	4085	0
58	20241120	194800	500422820	4085	4085	4085	4085	0
59	20241120	194700	500422820	4085	4085	4085	4085	0
60	20241120	194600	500422820	4085	4085	4085	4085	0
61	20241120	194500	500422820	4085	4085	4085	4085	0
62	20241120	194400	500422820	4085	4085	4085	4085	3186
63	20241120	194300	500422820	4085	4085	4085	4085	0
64	20241120	194200	500422820	4085	4085	4085	4085	0
65	20241120	194100	500422820	4085	4085	4085	4085	0
66	20241120	194000	500422820	4085	4085	4085	4085	0
67	20241120	193900	500422820	4085	4085	4085	4085	0
68	20241120	193800	500422820	4085	4085	4085	4085	0
69	20241120	193700	500422820	4085	4085	4085	4085	0
70	20241120	193600	500422820	4085	4085	4085	4085	0
71	20241120	193500	500422820	4085	4085	4085	4085	0
72	20241120	193400	500422820	4085	4085	4085	4085	0
73	20241120	193300	500422820	4085	4085	4085	4085	0
74	20241120	193200	500422820	4085	4085	4085	4085	0
75	20241120	193100	500422820	4085	4085	4085	4085	0
76	20241120	193000	500422820	4085	4085	4085	4085	0
77	20241120	192900	500422820	4085	4085	4085	4085	0
78	20241120	192800	500422820	4085	4085	4085	4085	0
79	20241120	192700	500422820	4085	4085	4085	4085	0
80	20241120	192600	500422820	4085	4085	4085	4085	0
81	20241120	192500	500422820	4085	4085	4085	4085	0
82	20241120	192400	500422820	4085	4085	4085	4085	0
83	20241120	192300	500422820	4085	4085	4085	4085	0
84	20241120	192200	500422820	4085	4085	4085	4085	0
85	20241120	192100	500422820	4085	4085	4085	4085	0
86	20241120	192000	500422820	4085	4085	4085	4085	0
87	20241120	191900	500422820	4085	4085	4085	4085	0
88	20241120	191800	500422820	4085	4085	4085	4085	0
89	20241120	191700	500422820	4085	4085	4085	4085	0
90	20241120	191600	500422820	4085	4085	4085	4085	0
91	20241120	191500	500422820	4085	4085	4085	4085	0
92	20241120	191400	500422820	4085	4085	4085	4085	3186
93	20241120	191300	500422820	4085	4085	4085	4085	0
94	20241120	191200	500422820	4085	4085	4085	4085	0
95	20241120	191100	500422820	4085	4085	4085	4085	0
96	20241120	191000	500422820	4085	4085	4085	4085	0
97	20241120	190900	500422820	4085	4085	4085	4085	0
98	20241120	190800	500422820	4085	4085	4085	4085	0
99	20241120	190700	500422820	4085	4085	4085	4085	0
100	20241120	190600	500422820	4085	4085	4085	4085	0
101	20241120	190500	500422820	4085	4085	4085	4085	0
102	20241120	190400	500422820	4085	4085	4085	4085	0
103	20241120	190300	500422820	4085	4085	4085	4085	0
104	20241120	190200	500422820	4085	4085	4085	4085	0
105	20241120	190100	500422820	4085	4085	4085	4085	0
106	20241120	190000	500422820	4085	4085	4085	4085	0
107	20241120	185900	500422820	4085	4085	4085	4085	0
108	20241120	185800	500422820	4085	4085	4085	4085	0
109	20241120	185700	500422820	4085	4085	4085	4085	0
110	20241120	185600	500422820	4085	4085	4085	4085	0
111	20241120	185500	500422820	4085	4085	4085	4085	0
112	20241120	185400	500422820	4085	4085	4085	4085	0
113	20241120	185300	500422820	4085	4085	4085	4085	0
114	20241120	185200	500422820	4085	4085	4085	4085	0
115	20241120	185100	500422820	4085	4085	4085	4085	0
116	20241120	185000	500422820	4085	4085	4085	4085	0
117	20241120	184900	500422820	4085	4085	4085	4085	0
118	20241120	184800	500422820	4085	4085	4085	4085	0
119	20241120	184700	500422820	4085	4085	4085	4085	0
120	20241120	184600	500422820	4085	4085	4085	4085	0
121	20241120	184500	500422820	4085	4085	4085	4085	0
122	20241120	184400	500422820	4085	4085	4085	4085	3186
123	20241120	184300	500422820	4085	4085	4085	4085	0
124	20241120	184200	500422820	4085	4085	4085	4085	0
125	20241120	184100	500422820	4085	4085	4085	4085	0
126	20241120	184000	500422820	4085	4085	4085	4085	0
127	20241120	183900	500422820	4085	4085	4085	4085	0
128	20241120	183800	500422820	4085	4085	4085	4085	0
129	20241120	183700	500422820	4085	4085	4085	4085	0
130	20241120	183600	500422820	4085	4085	4085	4085	0
131	20241120	183500	500422820	4085	4085	4085	4085	0
132	20241120	183400	500422820	4085	4085	4085	4085	0
133	20241120	183300	500422820	4085	4085	4085	4085	0
134	20241120	183200	500422820	4085	4085	4085	4085	0
135	20241120	183100	500422820	4085	4085	4085	4085	0
136	20241120	183000	500422820	4085	4085	4085	4085	0
137	20241120	182900	500422820	4085	4085	4085	4085	0
138	20241120	182800	500422820	4085	4085	4085	4085	0
139	20241120	182700	500422820	4085	4085	4085	4085	0
140	20241120	182600	500422820	4085	4085	4085	4085	0
141	20241120	182500	500422820	4085	4085	4085	4085	0
142	20241120	182400	500422820	4085	4085	4085	4085	0
143	20241120	182300	500422820	4085	4085	4085	4085	0
144	20241120	182200	500422820	4085	4085	4085	4085	0
145	20241120	182100	500422820	4085	4085	4085	4085	0
146	20241120	182000	500422820	4085	4085	4085	4085	0
147	20241120	181900	500422820	4085	4085	4085	4085	0
148	20241120	181800	500422820	4085	4085	4085	4085	0
149	20241120	181700	500422820	4085	4085	4085	4085	0
150	20241120	181600	500422820	4085	4085	4085	4085	0
151	20241120	181500	500422820	4085	4085	4085	4085	0
152	20241120	181400	500422820	4085	4085	4085	4085	3186
153	20241120	181300	500422820	4085	4085	4085	4085	0
154	20241120	181200	500422820	4085	4085	4085	4085	0
155	20241120	181100	500422820	4085	4085	4085	4085	0
156	20241120	181000	500422820	4085	4085	4085	4085	0
157	20241120	180900	500422820	4085	4085	4085	4085	0
158	20241120	180800	500422820	4085	4085	4085	4085	0
159	20241120	180700	500422820	4085	4085	4085	4085	0
160	20241120	180600	500422820	4085	4085	4085	4085	0
161	20241120	180500	500422820	4085	4085	4085	4085	0
162	20241120	180400	500422820	4085	4085	4085	4085	0
163	20241120	180300	500422820	4085	4085	4085	4085	0
164	20241120	180200	500422820	4085	4085	4085	4085	0
165	20241120	180100	500422820	4085	4085	4085	4085	0
166	20241120	180000	500422820	4085	4085	4085	4085	0
167	20241120	175900	500422820	4085	4085	4085	4085	0
168	20241120	175800	500422820	4085	4085	4085	4085	0
169	20241120	175700	500422820	4085	4085	4085	4085	0
170	20241120	175600	500422820	4085	4085	4085	4085	0
171	20241120	175500	500422820	4085	4085	4085	4085	0
172	20241120	175400	500422820	4085	4085	4085	4085	0
173	20241120	175300	500422820	4085	4085	4085	4085	0
174	20241120	175200	500422820	4085	4085	4085	4085	0
175	20241120	175100	500422820	4085	4085	4085	4085	0
176	20241120	175000	500422820	4085	4085	4085	4085	0
177	20241120	174900	500422820	4085	4085	4085	4085	0
178	20241120	174800	500422820	4085	4085	4085	4085	0
179	20241120	174700	500422820	4085	4085	4085	4085	0
180	20241120	174600	500422820	4085	4085	4085	4085	0
181	20241120	174500	500422820	4085	4085	4085	4085	0
182	20241120	174400	500422820	4085	4085	4085	4085	3186
183	20241120	174300	500422820	4085	4085	4085	4085	0
184	20241120	174200	500422820	4085	4085	4085	4085	0
185	20241120	174100	500422820	4085	4085	4085	4085	0
186	20241120	174000	500422820	4085	4085	4085	4085	0
187	20241120	173900	500422820	4085	4085	4085	4085	0
188	20241120	173800	500422820	4085	4085	4085	4085	0
189	20241120	173700	500422820	4085	4085	4085	4085	0
190	20241120	173600	500422820	4085	4085	4085	4085	0
191	20241120	173500	500422820	4085	4085	4085	4085	0
192	20241120	173400	500422820	4085	4085	4085	4085	0
193	20241120	173300	500422820	4085	4085	4085	4085	0
194	20241120	173200	500422820	4085	4085	4085	4085	0
195	20241120	173100	500422820	4085	4085	4085	4085	0
196	20241120	173000	500422820	4085	4085	4085	4085	0
197	20241120	172900	500422820	4085	4085	4085	4085	0
198	20241120	172800	500422820	4085	4085	4085	4085	0
199	20241120	172700	500422820	4085	4085	4085	4085	0
200	20241120	172600	500422820	4085	4085	4085	4085	0
201	20241120	172500	500422820	4085	4085	4085	4085	0
202	20241120	172400	500422820	4085	4085	4085	4085	0
203	20241120	172300	500422820	4085	4085	4085	4085	0
204	20241120	172200	500422820	4085	4085	4085	4085	0
205	20241120	172100	500422820	4085	4085	4085	4085	0
206	20241120	172000	500422820	4085	4085	4085	4085	0
207	20241120	171900	500422820	4085	4085	4085	4085	0
208	20241120	171800	500422820	4085	4085	4085	4085	0
209	20241120	171700	500422820	4085	4085	4085	4085	0
210	20241120	171600	500422820	4085	4085	4085	4085	0
211	20241120	171500	500422820	4085	4085	4085	4085	0
212	20241120	171400	500422820	4085	4085	4085	4085	3186
213	20241120	171300	500422820	4085	4085	4085	4085	0
214	20241120	171200	500422820	4085	4085	4085	4085	0
215	20241120	171100	500422820	4085	4085	4085	4085	0
216	20241120	171000	500422820	4085	4085	4085	4085	0
217	20241120	170900	500422820	4085	4085	4085	4085	0
218	20241120	170800	500422820	4085	4085	4085	4085	0
219	20241120	170700	500422820	4085	4085	4085	4085	0
220	20241120	170600	500422820	4085	4085	4085	4085	0
221	20241120	170500	500422820	4085	4085	4085	4085	0
222	20241120	170400	500422820	4085	4085	4085	4085	0
223	20241120	170300	500422820	4085	4085	4085	4085	0
224	20241120	170200	500422820	4085	4085	4085	4085	0
225	20241120	170100	500422820	4085	4085	4085	4085	0
226	20241120	170000	500422820	4085	4085	4085	4085	0
227	20241120	165900	500422820	4085	4085	4085	4085	0
228	20241120	165800	500422820	4085	4085	4085	4085	0
229	20241120	165700	500422820	4085	4085	4085	4085	0
230	20241120	165600	500422820	4085	4085	4085	4085	0
231	20241120	165500	500422820	4085	4085	4085	4085	0
232	20241120	165400	500422820	4085	4085	4085	4085	0
233	20241120	165300	500422820	4085	4085	4085	4085	0
234	20241120	165200	500422820	4085	4085	4085	4085	0
235	20241120	165100	500422820	4085	4085	4085	4085	0
236	20241120	165000	500422820	4085	4085	4085	4085	0
237	20241120	164900	500422820	4085	4085	4085	4085	0
238	20241120	164800	500422820	4085	4085	4085	4085	0
239	20241120	164700	500422820	4085	4085	4085	4085	0
240	20241120	164600	500422820	4085	4085	4085	4085	0
241	20241120	164500	500422820	4085	4085	4085	4085	0
242	20241120	164400	500422820	4085	4085	4085	4085	3186
243	20241120	164300	500422820	4085	4085	4085	4085	0
244	20241120	164200	500422820	4085	4085	4085	4085	0
245	20241120	164100	500422820	4085	4085	4085	4085	0
246	20241120	164000	500422820	4085	4085	4085	4085	0
247	20241120	163900	500422820	4085	4085	4085	4085	0
248	20241120	163800	500422820	4085	4085	4085	4085	0
249	20241120	163700	500422820	4085	4085	4085	4085	0
250	20241120	163600	500422820	4085	4085	4085	4085	0
251	20241120	163500	500422820	4085	4085	4085	4085	0
252	20241120	163400	500422820	4085	4085	4085	4085	0
253	20241120	163300	500422820	4085	4085	4085	4085	0
254	20241120	163200	500422820	4085	4085	4085	4085	0
255	20241120	163100	500422820	4085	4085	4085	4085	0
256	20241120	163000	500422820	4085	4085	4085	4085	0
257	20241120	162900	500422820	4085	4085	4085	4085	0
258	20241120	162800	500422820	4085	4085	4085	4085	0
259	20241120	162700	500422820	4085	4085	4085	4085	0
260	20241120	162600	500422820	4085	4085	4085	4085	0
261	20241120	162500	500422820	4085	4085	4085	4085	0
262	20241120	162400	500422820	4085	4085	4085	4085	0
263	20241120	162300	500422820	4085	4085	4085	4085	0
264	20241120	162200	500422820	4085	4085	4085	4085	0
265	20241120	162100	500422820	4085	4085	4085	4085	0
266	20241120	162000	500422820	4085	4085	4085	4085	0
267	20241120	161900	500422820	4085	4085	4085	4085	0
268	20241120	161800	500422820	4085	4085	4085	4085	0
269	20241120	161700	500422820	4085	4085	4085	4085	0
270	20241120	161600	500422820	4085	4085	4085	4085	0
271	20241120	161500	500422820	4085	4085	4085	4085	0
272	20241120	161400	500422820	4085	4085	4085	4085	3186
273	20241120	161300	500422820	4085	4085	4085	4085	0
274	20241120	161200	500422820	4085	4085	4085	4085	0
275	20241120	161100	500422820	4085	4085	4085	4085	0
276	20241120	161000	500422820	4085	4085	4085	4085	0
277	20241120	160900	500422820	4085	4085	4085	4085	0
278	20241120	160800	500422820	4085	4085	4085	4085	0
279	20241120	160700	500422820	4085	4085	4085	4085	0
280	20241120	160600	500422820	4085	4085	4085	4085	0
281	20241120	160500	500422820	4085	4085	4085	4085	0
282	20241120	160400	500422820	4085	4085	4085	4085	0
283	20241120	160300	500422820	4085	4085	4085	4085	0
284	20241120	160200	500422820	4085	4085	4085	4085	0
285	20241120	160100	500422820	4085	4085	4085	4085	0
286	20241120	160000	500422820	4085	4085	4085	4085	0
287	20241120	155900	500422820	4085	4085	4085	4085	0
288	20241120	155800	500422820	4085	4085	4085	4085	0
289	20241120	155700	500422820	4085	4085	4085	4085	0
290	20241120	155600	500422820	4085	4085	4085	4085	0
291	20241120	155500	500422820	4085	4085	4085	4085	0
292	20241120	155400	500422820	4085	4085	4085	4085	0
293	20241120	155300	500422820	4085	4085	4085	4085	0
294	20241120	155200	500422820	4085	4085	4085	4085	0
295	20241120	155100	500422820	4085	4085	4085	4085	0
296	20241120	155000	500422820	4085	4085	4085	4085	0
297	20241120	154900	500422820	4085	4085	4085	4085	0
298	20241120	154800	500422820	4085	4085	4085	4085	0
299	20241120	154700	500422820	4085	4085	4085	4085	0
300	20241120	154600	500422820	4085	4085	4085	4085	0
301	20241120	154500	500422820	4085	4085	4085	4085	0
302	20241120	154400	500422820	4085	4085	4085	4085	3186
303	20241120	154300	500422820	4085	4085	4085	4085	0
304	20241120	154200	500422820	4085	4085	4085	4085	0
305	20241120	154100	500422820	4085	4085	4085	4085	0
306	20241120	154000	500422820	4085	4085	4085	4085	0
307	20241120	153900	500422820	4085	4085	4085	4085	0
308	20241120	153800	500422820	4085	4085	4085	4085	0
309	20241120	153700	500422820	4085	4085	4085	4085	0
310	20241120	153600	500422820	4085	4085	4085	4085	0
311	20241120	153500	500422820	4085	4085	4085	4085	0
312	20241120	153400	500422820	4085	4085	4085	4085	0
313	20241120	153300	500422820	4085	4085	4085	4085	0
314	20241120	153200	500422820	4085	4085	4085	4085	0
315	20241120	153100	500422820	4085	4085	4085	4085	0
316	20241120	153000	500422820	4085	4085	4085	4085	3186
317	20241120	152900	487408010	4050	4050	4050	4050	0
318	20241120	152800	487408010	4050	4050	4050	4050	0
319	20241120	152700	487408010	4050	4050	4050	4050	0
320	20241120	152600	487408010	4050	4050	4050	4050	0
321	20241120	152500	487408010	4050	4050	4050	4050	0
322	20241120	152400	487408010	4050	4050	4050	4050	0
323	20241120	152300	487408010	4050	4050	4050	4050	0
324	20241120	152200	487408010	4050	4050	4050	4050	0
325	20241120	152100	487408010	4050	4050	4050	4050	0
326	20241120	152000	487408010	4050	4050	4050	4050	0
327	20241120	151900	487408010	4050	4030	4050	4030	906
328	20241120	151800	483755245	4030	4050	4050	4030	203
329	20241120	151700	482937110	4050	4050	4050	4050	5
330	20241120	151600	482916860	4050	4050	4050	4050	1
331	20241120	151500	482912810	4020	4020	4020	4020	0
332	20241120	151400	482912810	4020	4050	4050	4020	776
333	20241120	151300	479787885	4050	4060	4060	4050	115
334	20241120	151200	479321985	4050	4020	4055	4020	699
335	20241120	151100	476488605	4020	4020	4020	4020	748
336	20241120	151000	473481645	4020	4035	4035	4020	5049
337	20241120	150900	453160655	4030	4030	4030	4030	273
338	20241120	150800	452060465	4035	4045	4045	4035	6014
339	20241120	150700	427789425	4045	4045	4050	4045	332
340	20241120	150600	426446455	4040	4050	4050	4040	3900
341	20241120	150500	410677345	4050	4065	4065	4050	5008
342	20241120	150400	390372785	4070	4070	4070	4070	0
343	20241120	150300	390372785	4070	4070	4070	4070	65
344	20241120	150200	390108235	4080	4080	4080	4080	2
345	20241120	150100	390100075	4080	4080	4080	4080	51
346	20241120	150000	389891995	4080	4080	4080	4080	116
347	20241120	145900	389418715	4080	4080	4080	4080	300
348	20241120	145800	388194715	4070	4070	4070	4070	1
349	20241120	145700	388190645	4080	4080	4080	4080	2
350	20241120	145600	388182485	4080	4075	4080	4075	5
351	20241120	145500	388162090	4080	4080	4080	4080	111
352	20241120	145400	387709210	4080	4080	4080	4080	32
353	20241120	145300	387578650	4080	4080	4080	4080	20
354	20241120	145200	387497050	4080	4080	4080	4080	1
355	20241120	145100	387492970	4080	4080	4080	4060	408
356	20241120	145000	385836270	4080	4080	4080	4080	15
357	20241120	144900	385775070	4070	4070	4070	4070	0
358	20241120	144800	385775070	4070	4070	4070	4070	196
359	20241120	144700	384977350	4080	4080	4080	4080	24
360	20241120	144600	384879430	4060	4060	4060	4060	0
361	20241120	144500	384879430	4060	4070	4070	4060	2521
362	20241120	144400	374636120	4075	4080	4080	4075	148
363	20241120	144300	374032890	4090	4090	4090	4085	8
364	20241120	144200	374000175	4095	4085	4095	4080	738
365	20241120	144100	370989055	4095	4095	4095	4095	2
366	20241120	144000	370980865	4095	4085	4095	4085	44
367	20241120	143900	370800785	4095	4095	4095	4095	0
368	20241120	143800	370800785	4095	4095	4095	4095	350
369	20241120	143700	369367535	4095	4095	4095	4095	301
370	20241120	143600	368134940	4095	4095	4095	4095	0
371	20241120	143500	368134940	4095	4095	4095	4095	0
372	20241120	143400	368134940	4095	4095	4095	4095	1
373	20241120	143300	368130845	4095	4095	4095	4095	100
374	20241120	143200	367721345	4090	4090	4090	4090	57
375	20241120	143100	367488215	4090	4080	4090	4080	2510
376	20241120	143000	357247395	4080	4080	4080	4080	18
377	20241120	142900	357173955	4080	4080	4080	4080	11
378	20241120	142800	357129075	4080	4080	4080	4080	18
379	20241120	142700	357055635	4080	4080	4080	4080	6
380	20241120	142600	357031155	4080	4080	4080	4080	45
381	20241120	142500	356847555	4080	4080	4080	4080	1
382	20241120	142400	356843475	4080	4080	4080	4080	12
383	20241120	142300	356794515	4080	4080	4080	4080	1
384	20241120	142200	356790435	4080	4080	4080	4080	55
385	20241120	142100	356566035	4080	4080	4080	4080	14
386	20241120	142000	356508915	4080	4080	4080	4080	9
387	20241120	141900	356472195	4080	4080	4080	4080	36
388	20241120	141800	356325315	4075	4080	4080	4075	471
389	20241120	141700	354405635	4080	4080	4080	4080	87
390	20241120	141600	354050675	4080	4080	4080	4080	18
391	20241120	141500	353977235	4080	4080	4080	4080	115
392	20241120	141400	353508035	4075	4080	4080	4075	642
393	20241120	141300	350888775	4080	4080	4080	4080	12
394	20241120	141200	350839815	4080	4080	4080	4080	28
395	20241120	141100	350725575	4080	4080	4080	4080	3
396	20241120	141000	350713335	4080	4080	4080	4080	17
397	20241120	140900	350643975	4080	4080	4080	4080	30
398	20241120	140800	350521575	4080	4080	4080	4080	12
399	20241120	140700	350472615	4080	4090	4090	4080	143
400	20241120	140600	349889165	4090	4090	4090	4090	12
401	20241120	140500	349840085	4085	4090	4090	4085	54
402	20241120	140400	349619430	4090	4090	4090	4090	1
403	20241120	140300	349615340	4090	4090	4090	4090	12
404	20241120	140200	349566260	4090	4090	4090	4080	102
405	20241120	140100	349149595	4095	4085	4100	4085	1254
406	20241120	140000	344019670	4085	4090	4090	4085	4
407	20241120	135900	344003315	4085	4090	4090	4085	940
408	20241120	135800	340163290	4090	4105	4105	4090	2011
409	20241120	135700	331938210	4100	4105	4105	4095	42
410	20241120	135600	331766125	4100	4105	4105	4100	14
411	20241120	135500	331708720	4105	4105	4105	4105	0
412	20241120	135400	331708720	4105	4095	4105	4095	14
413	20241120	135300	331651370	4095	4100	4105	4095	123
414	20241120	135200	331146530	4100	4095	4105	4095	37
415	20241120	135100	330994930	4105	4105	4105	4105	3
416	20241120	135000	330982615	4105	4105	4105	4095	18
417	20241120	134900	330908855	4095	4100	4100	4095	105
418	20241120	134800	330478520	4100	4100	4100	4100	27
419	20241120	134700	330367820	4100	4100	4100	4100	67
420	20241120	134600	330093120	4100	4100	4100	4100	55
421	20241120	134500	329867620	4095	4095	4095	4095	1012
422	20241120	134400	325723480	4095	4095	4095	4095	293
423	20241120	134300	324523645	4100	4100	4100	4100	106
424	20241120	134200	324089045	4105	4105	4105	4100	38
425	20241120	134100	323933130	4105	4105	4105	4105	27
426	20241120	134000	323822295	4105	4105	4105	4105	18
427	20241120	133900	323748405	4105	4105	4105	4105	2
428	20241120	133800	323740195	4105	4105	4105	4105	47
429	20241120	133700	323547260	4105	4105	4105	4100	3098
430	20241120	133600	310844970	4110	4115	4115	4110	34
431	20241120	133500	310705160	4115	4115	4115	4115	16
432	20241120	133400	310639320	4115	4115	4115	4115	15
433	20241120	133300	310577595	4115	4115	4115	4115	6
434	20241120	133200	310552905	4115	4115	4115	4115	37
435	20241120	133100	310400650	4115	4115	4115	4115	17
436	20241120	133000	310330695	4110	4115	4115	4105	5
437	20241120	132900	310310135	4110	4115	4115	4110	16
438	20241120	132800	310244300	4115	4115	4115	4115	22
439	20241120	132700	310153770	4115	4110	4115	4100	253
440	20241120	132600	309115955	4110	4110	4110	4110	1428
441	20241120	132500	303246875	4105	4115	4115	4100	800
442	20241120	132400	299964335	4115	4110	4115	4110	4
443	20241120	132300	299947885	4115	4120	4120	4115	508
444	20241120	132200	297855335	4125	4125	4130	4120	47
445	20241120	132100	297661545	4130	4125	4130	4125	5
446	20241120	132000	297640905	4130	4130	4130	4125	18
447	20241120	131900	297566630	4125	4130	4130	4125	2
448	20241120	131800	297558375	4130	4125	4130	4125	38
449	20241120	131700	297401500	4130	4130	4130	4120	130
450	20241120	131600	296865310	4125	4125	4125	4125	14
451	20241120	131500	296807560	4125	4125	4125	4125	58
452	20241120	131400	296568310	4130	4130	4130	4130	2
453	20241120	131300	296560050	4130	4130	4130	4130	13
454	20241120	131200	296506360	4125	4125	4125	4125	35
455	20241120	131100	296361985	4125	4125	4125	4120	25
456	20241120	131000	296258910	4125	4125	4125	4125	139
457	20241120	130900	295685535	4120	4115	4120	4115	203
458	20241120	130800	294849180	4115	4115	4115	4115	1
459	20241120	130700	294845065	4120	4120	4120	4120	15
460	20241120	130600	294783265	4120	4120	4120	4120	1
461	20241120	130500	294779145	4120	4120	4120	4120	1
462	20241120	130400	294775025	4100	4115	4120	4100	896
463	20241120	130300	291083600	4120	4120	4120	4120	1
464	20241120	130200	291079480	4120	4110	4120	4110	26
465	20241120	130100	290972530	4120	4120	4120	4115	20
466	20241120	130000	290890210	4120	4120	4120	4120	7
467	20241120	125900	290861370	4095	4095	4095	4095	0
468	20241120	125800	290861370	4095	4120	4120	4095	974
469	20241120	125700	286868880	4125	4120	4125	4115	17
470	20241120	125600	286798830	4125	4125	4125	4125	2
471	20241120	125500	286790580	4115	4125	4125	4115	39
472	20241120	125400	286630010	4120	4125	4125	4115	3
473	20241120	125300	286617650	4120	4120	4120	4120	0
474	20241120	125200	286617650	4120	4120	4125	4120	211
475	20241120	125100	285748325	4115	4105	4115	4105	239
476	20241120	125000	284767210	4105	4105	4105	4105	16
477	20241120	124900	284701530	4105	4105	4105	4105	2
478	20241120	124800	284693320	4105	4105	4105	4105	45
479	20241120	124700	284508595	4100	4110	4115	4095	694
480	20241120	124600	281663480	4110	4115	4120	4110	24
481	20241120	124500	281564650	4115	4115	4115	4115	34
482	20241120	124400	281424740	4115	4120	4120	4115	115
483	20241120	124300	280951000	4115	4115	4115	4115	13
484	20241120	124200	280897505	4130	4120	4130	4120	6
485	20241120	124100	280872745	4130	4125	4130	4125	37
486	20241120	124000	280720110	4130	4130	4130	4130	8
487	20241120	123900	280687070	4125	4125	4125	4125	14
488	20241120	123800	280629320	4125	4130	4130	4125	36
489	20241120	123700	280480645	4125	4125	4130	4125	105
490	20241120	123600	280047190	4125	4125	4125	4125	2
491	20241120	123500	280038940	4125	4120	4125	4120	38
492	20241120	123400	279882315	4120	4120	4120	4120	0
493	20241120	123300	279882315	4120	4125	4125	4120	45
494	20241120	123200	279696750	4125	4120	4125	4120	14
495	20241120	123100	279639060	4125	4120	4125	4120	29
496	20241120	123000	279519565	4125	4115	4125	4115	21
497	20241120	122900	279433080	4115	4115	4115	4115	32
498	20241120	122800	279301400	4120	4120	4120	4120	45
499	20241120	122700	279116000	4125	4120	4125	4120	22
500	20241120	122600	279025350	4120	4120	4120	4120	12
501	20241120	122500	278975910	4120	4125	4125	4120	15
502	20241120	122400	278914095	4110	4110	4110	4110	0
503	20241120	122300	278914095	4110	4120	4120	4110	900
504	20241120	122200	275214960	4130	4130	4130	4130	2
505	20241120	122100	275206700	4125	4135	4135	4120	139
506	20241120	122000	274632155	4135	4125	4135	4125	5
507	20241120	121900	274611490	4115	4115	4115	4115	634
508	20241120	121800	272002580	4115	4115	4115	4115	24
509	20241120	121700	271903820	4115	4115	4115	4115	14
510	20241120	121600	271846210	4110	4115	4115	4110	18
511	20241120	121500	271772170	4115	4115	4115	4115	243
512	20241120	121400	270772225	4115	4115	4115	4115	42
513	20241120	121300	270599395	4115	4120	4120	4115	333
514	20241120	121200	269229095	4125	4130	4130	4125	15
515	20241120	121100	269167210	4130	4120	4130	4115	200
516	20241120	121000	268343600	4130	4130	4130	4125	97
517	20241120	120900	267943450	4125	4125	4125	4125	12
518	20241120	120800	267893950	4125	4125	4125	4125	29
519	20241120	120700	267774325	4130	4125	4135	4125	27
520	20241120	120600	267662870	4135	4125	4135	4125	240
521	20241120	120500	266670480	4125	4125	4125	4125	13
522	20241120	120400	266616855	4125	4125	4125	4125	31
523	20241120	120300	266488980	4125	4130	4130	4125	13
524	20241120	120200	266435295	4140	4140	4140	4140	1
525	20241120	120100	266431155	4140	4135	4140	4125	688
526	20241120	120000	263586185	4135	4125	4135	4125	743
527	20241120	115900	260514125	4125	4125	4125	4125	0
528	20241120	115800	260514125	4125	4125	4125	4125	13
529	20241120	115700	260460500	4125	4135	4135	4125	211
530	20241120	115600	259588195	4135	4125	4135	4115	4377
531	20241120	115500	241516280	4125	4125	4125	4125	26
532	20241120	115400	241409030	4125	4125	4125	4120	190
533	20241120	115300	240625510	4125	4120	4125	4120	97
534	20241120	115200	240225810	4120	4120	4120	4120	57
535	20241120	115100	239990970	4120	4120	4120	4120	39
536	20241120	115000	239830290	4120	4115	4120	4115	627
537	20241120	114900	237247055	4115	4115	4115	4115	304
538	20241120	114800	235996095	4110	4110	4110	4110	0
539	20241120	114700	235996095	4110	4110	4115	4110	1040
540	20241120	114600	231721560	4105	4105	4105	4105	0
541	20241120	114500	231721560	4105	4105	4105	4105	4
542	20241120	114400	231705140	4105	4105	4110	4105	182
543	20241120	114300	230958025	4100	4100	4100	4100	120
544	20241120	114200	230466025	4100	4105	4105	4100	14
545	20241120	114100	230408615	4105	4095	4105	4095	6
546	20241120	114000	230384010	4100	4100	4100	4100	83
547	20241120	113900	230043710	4100	4100	4100	4100	0
548	20241120	113800	230043710	4100	4100	4100	4100	13
549	20241120	113700	229990410	4100	4100	4100	4100	3
550	20241120	113600	229978110	4100	4100	4100	4100	14
551	20241120	113500	229920710	4095	4095	4095	4095	4
552	20241120	113400	229904330	4100	4100	4100	4100	0
553	20241120	113300	229904330	4100	4100	4100	4100	2
554	20241120	113200	229896130	4105	4105	4105	4105	65
555	20241120	113100	229629305	4105	4105	4105	4105	2
556	20241120	113000	229621095	4105	4105	4105	4105	4
557	20241120	112900	229604675	4085	4085	4085	4085	134
558	20241120	112800	229057285	4085	4095	4095	4085	1672
559	20241120	112700	222223480	4100	4100	4100	4100	102
560	20241120	112600	221805280	4095	4095	4095	4095	0
561	20241120	112500	221805280	4095	4095	4095	4095	0
562	20241120	112400	221805280	4095	4100	4100	4095	244
563	20241120	112300	220804885	4110	4110	4110	4110	0
564	20241120	112200	220804885	4110	4110	4110	4110	2
565	20241120	112100	220796665	4110	4110	4110	4110	227
566	20241120	112000	219863695	4110	4110	4110	4110	5
567	20241120	111900	219843145	4090	4090	4090	4090	996
568	20241120	111800	215769505	4100	4100	4100	4100	0
569	20241120	111700	215769505	4100	4090	4100	4090	20
570	20241120	111600	215687615	4100	4100	4100	4100	1
571	20241120	111500	215683515	4100	4095	4100	4095	202
572	20241120	111400	214856315	4095	4095	4095	4095	20
573	20241120	111300	214774415	4115	4115	4115	4115	0
574	20241120	111200	214774415	4115	4115	4115	4115	1
575	20241120	111100	214770300	4115	4115	4115	4115	1
576	20241120	111000	214766185	4115	4115	4115	4115	2
577	20241120	110900	214757955	4115	4115	4115	4115	0
578	20241120	110800	214757955	4115	4115	4115	4115	203
579	20241120	110700	213922610	4100	4100	4100	4100	0
580	20241120	110600	213922610	4100	4100	4100	4100	0
581	20241120	110500	213922610	4100	4105	4105	4100	1938
582	20241120	110400	205976625	4110	4110	4110	4110	43
583	20241120	110300	205799895	4110	4120	4120	4105	2484
584	20241120	110200	195591435	4115	4110	4120	4110	211
585	20241120	110100	194723450	4110	4110	4110	4110	72
586	20241120	110000	194427530	4100	4100	4110	4100	1396
587	20241120	105900	188692255	4095	4095	4095	4095	1
588	20241120	105800	188688160	4095	4100	4100	4095	2
589	20241120	105700	188679965	4105	4105	4105	4105	132
590	20241120	105600	188138105	4100	4085	4100	4085	3676
591	20241120	105500	173102305	4085	4085	4085	4085	0
592	20241120	105400	173102305	4085	4080	4085	4080	1263
593	20241120	105300	167948330	4080	4080	4080	4080	0
594	20241120	105200	167948330	4080	4080	4080	4080	0
595	20241120	105100	167948330	4080	4080	4080	4080	0
596	20241120	105000	167948330	4080	4080	4080	4080	0
597	20241120	104900	167948330	4080	4050	4080	4050	588
598	20241120	104800	165555800	4050	4060	4060	4050	150
599	20241120	104700	164948195	4080	4080	4080	4080	0
600	20241120	104600	164948195	4080	4055	4080	4050	1069
601	20241120	104500	160617145	4080	4055	4080	4055	2
602	20241120	104400	160609010	4080	4080	4080	4080	94
603	20241120	104300	160225490	4080	4080	4080	4080	0
604	20241120	104200	160225490	4080	4080	4080	4080	0
605	20241120	104100	160225490	4080	4080	4080	4080	0
606	20241120	104000	160225490	4080	4080	4080	4080	1
607	20241120	103900	160221410	4055	4075	4075	4055	904
608	20241120	103800	156544700	4075	4085	4085	4075	5622
609	20241120	103700	133620420	4085	4080	4085	4080	25
610	20241120	103600	133518415	4085	4085	4085	4085	1
611	20241120	103500	133514330	4080	4075	4080	4075	818
612	20241120	103400	130176990	4080	4080	4080	4080	1
613	20241120	103300	130172910	4075	4075	4075	4075	21
614	20241120	103200	130087335	4080	4080	4080	4080	300
615	20241120	103100	128863335	4080	4080	4080	4080	12
616	20241120	103000	128814375	4080	4080	4080	4080	1
617	20241120	102900	128810295	4065	4065	4065	4065	0
618	20241120	102800	128810295	4065	4065	4065	4065	101
619	20241120	102700	128399730	4065	4065	4065	4065	0
620	20241120	102600	128399730	4065	4065	4065	4065	0
621	20241120	102500	128399730	4065	4065	4065	4065	0
622	20241120	102400	128399730	4065	4065	4065	4065	1
623	20241120	102300	128395665	4080	4080	4080	4080	5
624	20241120	102200	128375265	4080	4080	4080	4080	0
625	20241120	102100	128375265	4080	4080	4080	4080	1
626	20241120	102000	128371185	4080	4080	4080	4080	101
627	20241120	101900	127959105	4085	4085	4085	4085	1
628	20241120	101800	127955020	4065	4065	4065	4065	2307
629	20241120	101700	118577065	4085	4085	4085	4085	5
630	20241120	101600	118556640	4085	4075	4085	4075	3
631	20241120	101500	118544405	4050	4050	4050	4050	0
632	20241120	101400	118544405	4050	4080	4080	4050	1868
633	20241120	101300	110969605	4075	4070	4075	4070	246
634	20241120	101200	109967160	4080	4080	4080	4080	0
635	20241120	101100	109967160	4080	4080	4080	4080	0
636	20241120	101000	109967160	4080	4080	4080	4080	0
637	20241120	100900	109967160	4080	4080	4080	4080	0
638	20241120	100800	109967160	4080	4080	4080	4080	0
639	20241120	100700	109967160	4080	4080	4080	4075	717
640	20241120	100600	107041830	4080	4075	4080	4075	76
641	20241120	100500	106732120	4075	4075	4075	4060	503
642	20241120	100400	104682410	4075	4060	4075	4060	246
643	20241120	100300	103683635	4065	4070	4070	4065	12
644	20241120	100200	103634850	4075	4075	4075	4075	25
645	20241120	100100	103532975	4075	4060	4075	4055	723
646	20241120	100000	100597580	4060	4060	4060	4060	0
647	20241120	095900	100597580	4060	4065	4065	4060	1181
648	20241120	095800	95802685	4085	4085	4085	4085	0
649	20241120	095700	95802685	4085	4085	4085	4085	0
650	20241120	095600	95802685	4085	4085	4085	4085	0
651	20241120	095500	95802685	4085	4085	4085	4085	2
652	20241120	095400	95794515	4090	4090	4090	4090	0
653	20241120	095300	95794515	4090	4090	4090	4090	0
654	20241120	095200	95794515	4090	4065	4090	4065	20
655	20241120	095100	95713190	4065	4065	4065	4065	81
656	20241120	095000	95383925	4060	4075	4075	4060	2320
657	20241120	094900	85954385	4090	4090	4090	4090	0
658	20241120	094800	85954385	4090	4090	4090	4090	0
659	20241120	094700	85954385	4090	4090	4090	4090	0
660	20241120	094600	85954385	4090	4085	4090	4085	480
661	20241120	094500	83992000	4090	4090	4090	4090	0
662	20241120	094400	83992000	4090	4090	4090	4060	739
663	20241120	094300	80987650	4090	4090	4090	4090	3
664	20241120	094200	80975380	4090	4090	4090	4090	3
665	20241120	094100	80963110	4075	4075	4075	4075	0
666	20241120	094000	80963110	4075	4075	4090	4075	221
667	20241120	093900	80061420	4070	4070	4070	4070	0
668	20241120	093800	80061420	4070	4065	4070	4065	91
669	20241120	093700	79691500	4065	4065	4065	4065	200
670	20241120	093600	78878500	4065	4065	4065	4065	2
671	20241120	093500	78870370	4065	4070	4090	4065	415
672	20241120	093400	77178325	4070	4070	4070	4070	0
673	20241120	093300	77178325	4070	4070	4070	4070	0
674	20241120	093200	77178325	4070	4070	4070	4070	17
675	20241120	093100	77109135	4065	4060	4070	4060	104
676	20241120	093000	76685890	4060	4070	4075	4060	1111
677	20241120	092900	72164440	4075	4075	4075	4075	1056
678	20241120	092800	67861240	4080	4080	4080	4080	5
679	20241120	092700	67840840	4080	4080	4085	4080	152
680	20241120	092600	67220675	4080	4080	4080	4080	1030
681	20241120	092500	63018275	4085	4100	4100	4085	1377
682	20241120	092400	57390110	4095	4095	4095	4095	1
683	20241120	092300	57386015	4095	4095	4095	4095	0
684	20241120	092200	57386015	4095	4095	4095	4090	1130
685	20241120	092100	52764305	4090	4090	4090	4090	0
686	20241120	092000	52764305	4090	4090	4090	4090	0
687	20241120	091900	52764305	4090	4105	4105	4090	1550
688	20241120	091800	46415595	4110	4115	4115	4110	82
689	20241120	091700	46078460	4125	4110	4125	4110	241
690	20241120	091600	45084370	4130	4115	4130	4115	1630
691	20241120	091500	38371265	4115	4115	4115	4115	129
692	20241120	091400	37840430	4115	4115	4115	4115	202
693	20241120	091300	37009200	4100	4115	4125	4100	400
694	20241120	091200	35364355	4115	4090	4115	4090	2551
695	20241120	091100	24905170	4090	4085	4090	4085	130
696	20241120	091000	24373620	4085	4085	4085	4085	0
697	20241120	090900	24373620	4085	4085	4085	4085	0
698	20241120	090800	24373620	4085	4065	4085	4060	1001
699	20241120	090700	20306430	4060	4065	4065	4060	86
700	20241120	090600	19956845	4065	4070	4090	4065	132
701	20241120	090500	19420075	4070	4065	4070	4060	93
702	20241120	090400	19041805	4065	4055	4065	4055	36
703	20241120	090300	18895675	4055	4055	4055	4055	4
704	20241120	090200	18879455	4045	4065	4065	4045	1842
705	20241120	090100	11401280	4065	4065	4065	4065	140
706	20241120	090000	10832180	4060	4065	4075	4060	2497