KissMeData/006060/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184600	507160090	4090	4090	4090	4090	10526
3	20241118	184500	507160090	4090	4090	4090	4090	0
4	20241118	184400	507160090	4090	4090	4090	4090	0
5	20241118	184300	507160090	4090	4090	4090	4090	0
6	20241118	184200	507160090	4090	4090	4090	4090	0
7	20241118	184100	507160090	4090	4090	4090	4090	0
8	20241118	184000	507160090	4090	4090	4090	4090	0
9	20241118	183900	507160090	4090	4090	4090	4090	0
10	20241118	183800	507160090	4090	4090	4090	4090	0
11	20241118	183700	507160090	4090	4090	4090	4090	0
12	20241118	183600	507160090	4090	4090	4090	4090	0
13	20241118	183500	507160090	4090	4090	4090	4090	0
14	20241118	183400	507160090	4090	4090	4090	4090	0
15	20241118	183300	507160090	4090	4090	4090	4090	0
16	20241118	183200	507160090	4090	4090	4090	4090	0
17	20241118	183100	507160090	4090	4090	4090	4090	0
18	20241118	183000	507160090	4090	4090	4090	4090	0
19	20241118	182900	507160090	4090	4090	4090	4090	0
20	20241118	182800	507160090	4090	4090	4090	4090	0
21	20241118	182700	507160090	4090	4090	4090	4090	0
22	20241118	182600	507160090	4090	4090	4090	4090	0
23	20241118	182500	507160090	4090	4090	4090	4090	0
24	20241118	182400	507160090	4090	4090	4090	4090	0
25	20241118	182300	507160090	4090	4090	4090	4090	0
26	20241118	182200	507160090	4090	4090	4090	4090	0
27	20241118	182100	507160090	4090	4090	4090	4090	0
28	20241118	182000	507160090	4090	4090	4090	4090	0
29	20241118	181900	507160090	4090	4090	4090	4090	0
30	20241118	181800	507160090	4090	4090	4090	4090	0
31	20241118	181700	507160090	4090	4090	4090	4090	0
32	20241118	181600	507160090	4090	4090	4090	4090	10526
33	20241118	181500	507160090	4090	4090	4090	4090	0
34	20241118	181400	507160090	4090	4090	4090	4090	0
35	20241118	181300	507160090	4090	4090	4090	4090	0
36	20241118	181200	507160090	4090	4090	4090	4090	0
37	20241118	181100	507160090	4090	4090	4090	4090	0
38	20241118	181000	507160090	4090	4090	4090	4090	0
39	20241118	180900	507160090	4090	4090	4090	4090	0
40	20241118	180800	507160090	4090	4090	4090	4090	0
41	20241118	180700	507160090	4090	4090	4090	4090	0
42	20241118	180600	507160090	4090	4090	4090	4090	0
43	20241118	180500	507160090	4090	4090	4090	4090	0
44	20241118	180400	507160090	4090	4090	4090	4090	0
45	20241118	180300	507160090	4090	4090	4090	4090	0
46	20241118	180200	507160090	4090	4090	4090	4090	0
47	20241118	180100	507160090	4090	4090	4090	4090	0
48	20241118	180000	507160090	4090	4090	4090	4090	0
49	20241118	175900	507160090	4090	4090	4090	4090	0
50	20241118	175800	507160090	4090	4090	4090	4090	0
51	20241118	175700	507160090	4090	4090	4090	4090	0
52	20241118	175600	507160090	4090	4090	4090	4090	0
53	20241118	175500	507160090	4090	4090	4090	4090	0
54	20241118	175400	507160090	4090	4090	4090	4090	0
55	20241118	175300	507160090	4090	4090	4090	4090	0
56	20241118	175200	507160090	4090	4090	4090	4090	0
57	20241118	175100	507160090	4090	4090	4090	4090	0
58	20241118	175000	507160090	4090	4090	4090	4090	0
59	20241118	174900	507160090	4090	4090	4090	4090	0
60	20241118	174800	507160090	4090	4090	4090	4090	0
61	20241118	174700	507160090	4090	4090	4090	4090	0
62	20241118	174600	507160090	4090	4090	4090	4090	10526
63	20241118	174500	507160090	4090	4090	4090	4090	0
64	20241118	174400	507160090	4090	4090	4090	4090	0
65	20241118	174300	507160090	4090	4090	4090	4090	0
66	20241118	174200	507160090	4090	4090	4090	4090	0
67	20241118	174100	507160090	4090	4090	4090	4090	0
68	20241118	174000	507160090	4090	4090	4090	4090	0
69	20241118	173900	507160090	4090	4090	4090	4090	0
70	20241118	173800	507160090	4090	4090	4090	4090	0
71	20241118	173700	507160090	4090	4090	4090	4090	0
72	20241118	173600	507160090	4090	4090	4090	4090	0
73	20241118	173500	507160090	4090	4090	4090	4090	0
74	20241118	173400	507160090	4090	4090	4090	4090	0
75	20241118	173300	507160090	4090	4090	4090	4090	0
76	20241118	173200	507160090	4090	4090	4090	4090	0
77	20241118	173100	507160090	4090	4090	4090	4090	0
78	20241118	173000	507160090	4090	4090	4090	4090	0
79	20241118	172900	507160090	4090	4090	4090	4090	0
80	20241118	172800	507160090	4090	4090	4090	4090	0
81	20241118	172700	507160090	4090	4090	4090	4090	0
82	20241118	172600	507160090	4090	4090	4090	4090	0
83	20241118	172500	507160090	4090	4090	4090	4090	0
84	20241118	172400	507160090	4090	4090	4090	4090	0
85	20241118	172300	507160090	4090	4090	4090	4090	0
86	20241118	172200	507160090	4090	4090	4090	4090	0
87	20241118	172100	507160090	4090	4090	4090	4090	0
88	20241118	172000	507160090	4090	4090	4090	4090	0
89	20241118	171900	507160090	4090	4090	4090	4090	0
90	20241118	171800	507160090	4090	4090	4090	4090	0
91	20241118	171700	507160090	4090	4090	4090	4090	0
92	20241118	171600	507160090	4090	4090	4090	4090	10526
93	20241118	171500	507160090	4090	4090	4090	4090	0
94	20241118	171400	507160090	4090	4090	4090	4090	0
95	20241118	171300	507160090	4090	4090	4090	4090	0
96	20241118	171200	507160090	4090	4090	4090	4090	0
97	20241118	171100	507160090	4090	4090	4090	4090	0
98	20241118	171000	507160090	4090	4090	4090	4090	0
99	20241118	170900	507160090	4090	4090	4090	4090	0
100	20241118	170800	507160090	4090	4090	4090	4090	0
101	20241118	170700	507160090	4090	4090	4090	4090	0
102	20241118	170600	507160090	4090	4090	4090	4090	0
103	20241118	170500	507160090	4090	4090	4090	4090	0
104	20241118	170400	507160090	4090	4090	4090	4090	0
105	20241118	170300	507160090	4090	4090	4090	4090	0
106	20241118	170200	507160090	4090	4090	4090	4090	0
107	20241118	170100	507160090	4090	4090	4090	4090	0
108	20241118	170000	507160090	4090	4090	4090	4090	0
109	20241118	165900	507160090	4090	4090	4090	4090	0
110	20241118	165800	507160090	4090	4090	4090	4090	0
111	20241118	165700	507160090	4090	4090	4090	4090	0
112	20241118	165600	507160090	4090	4090	4090	4090	0
113	20241118	165500	507160090	4090	4090	4090	4090	0
114	20241118	165400	507160090	4090	4090	4090	4090	0
115	20241118	165300	507160090	4090	4090	4090	4090	0
116	20241118	165200	507160090	4090	4090	4090	4090	0
117	20241118	165100	507160090	4090	4090	4090	4090	0
118	20241118	165000	507160090	4090	4090	4090	4090	0
119	20241118	164900	507160090	4090	4090	4090	4090	0
120	20241118	164800	507160090	4090	4090	4090	4090	0
121	20241118	164700	507160090	4090	4090	4090	4090	0
122	20241118	164600	507160090	4090	4090	4090	4090	10526
123	20241118	164500	507160090	4090	4090	4090	4090	0
124	20241118	164400	507160090	4090	4090	4090	4090	0
125	20241118	164300	507160090	4090	4090	4090	4090	0
126	20241118	164200	507160090	4090	4090	4090	4090	0
127	20241118	164100	507160090	4090	4090	4090	4090	0
128	20241118	164000	507160090	4090	4090	4090	4090	0
129	20241118	163900	507160090	4090	4090	4090	4090	0
130	20241118	163800	507160090	4090	4090	4090	4090	0
131	20241118	163700	507160090	4090	4090	4090	4090	0
132	20241118	163600	507160090	4090	4090	4090	4090	0
133	20241118	163500	507160090	4090	4090	4090	4090	0
134	20241118	163400	507160090	4090	4090	4090	4090	0
135	20241118	163300	507160090	4090	4090	4090	4090	0
136	20241118	163200	507160090	4090	4090	4090	4090	0
137	20241118	163100	507160090	4090	4090	4090	4090	0
138	20241118	163000	507160090	4090	4090	4090	4090	0
139	20241118	162900	507160090	4090	4090	4090	4090	0
140	20241118	162800	507160090	4090	4090	4090	4090	0
141	20241118	162700	507160090	4090	4090	4090	4090	0
142	20241118	162600	507160090	4090	4090	4090	4090	0
143	20241118	162500	507160090	4090	4090	4090	4090	0
144	20241118	162400	507160090	4090	4090	4090	4090	0
145	20241118	162300	507160090	4090	4090	4090	4090	0
146	20241118	162200	507160090	4090	4090	4090	4090	0
147	20241118	162100	507160090	4090	4090	4090	4090	0
148	20241118	162000	507160090	4090	4090	4090	4090	0
149	20241118	161900	507160090	4090	4090	4090	4090	0
150	20241118	161800	507160090	4090	4090	4090	4090	0
151	20241118	161700	507160090	4090	4090	4090	4090	0
152	20241118	161600	507160090	4090	4090	4090	4090	10526
153	20241118	161500	507160090	4090	4090	4090	4090	0
154	20241118	161400	507160090	4090	4090	4090	4090	0
155	20241118	161300	507160090	4090	4090	4090	4090	0
156	20241118	161200	507160090	4090	4090	4090	4090	0
157	20241118	161100	507160090	4090	4090	4090	4090	0
158	20241118	161000	507160090	4090	4090	4090	4090	0
159	20241118	160900	507160090	4090	4090	4090	4090	0
160	20241118	160800	507160090	4090	4090	4090	4090	0
161	20241118	160700	507160090	4090	4090	4090	4090	0
162	20241118	160600	507160090	4090	4090	4090	4090	0
163	20241118	160500	507160090	4090	4090	4090	4090	0
164	20241118	160400	507160090	4090	4090	4090	4090	0
165	20241118	160300	507160090	4090	4090	4090	4090	0
166	20241118	160200	507160090	4090	4090	4090	4090	0
167	20241118	160100	507160090	4090	4090	4090	4090	0
168	20241118	160000	507160090	4090	4090	4090	4090	0
169	20241118	155900	507160090	4090	4090	4090	4090	0
170	20241118	155800	507160090	4090	4090	4090	4090	0
171	20241118	155700	507160090	4090	4090	4090	4090	0
172	20241118	155600	507160090	4090	4090	4090	4090	0
173	20241118	155500	507160090	4090	4090	4090	4090	0
174	20241118	155400	507160090	4090	4090	4090	4090	0
175	20241118	155300	507160090	4090	4090	4090	4090	0
176	20241118	155200	507160090	4090	4090	4090	4090	0
177	20241118	155100	507160090	4090	4090	4090	4090	0
178	20241118	155000	507160090	4090	4090	4090	4090	0
179	20241118	154900	507160090	4090	4090	4090	4090	0
180	20241118	154800	507160090	4090	4090	4090	4090	0
181	20241118	154700	507160090	4090	4090	4090	4090	0
182	20241118	154600	507160090	4090	4090	4090	4090	10526
183	20241118	154500	507160090	4090	4090	4090	4090	0
184	20241118	154400	507160090	4090	4090	4090	4090	0
185	20241118	154300	507160090	4090	4090	4090	4090	0
186	20241118	154200	507160090	4090	4090	4090	4090	0
187	20241118	154100	507160090	4090	4090	4090	4090	0
188	20241118	154000	507160090	4090	4090	4090	4090	0
189	20241118	153900	507160090	4090	4090	4090	4090	0
190	20241118	153800	507160090	4090	4090	4090	4090	0
191	20241118	153700	507160090	4090	4090	4090	4090	0
192	20241118	153600	507160090	4090	4090	4090	4090	0
193	20241118	153500	507160090	4090	4090	4090	4090	0
194	20241118	153400	507160090	4090	4090	4090	4090	0
195	20241118	153300	507160090	4090	4090	4090	4090	0
196	20241118	153200	507160090	4090	4090	4090	4090	0
197	20241118	153100	507160090	4090	4090	4090	4090	0
198	20241118	153000	507160090	4090	4090	4090	4090	10526
199	20241118	152900	464108750	4105	4105	4105	4105	0
200	20241118	152800	464108750	4105	4105	4105	4105	0
201	20241118	152700	464108750	4105	4105	4105	4105	0
202	20241118	152600	464108750	4105	4105	4105	4105	0
203	20241118	152500	464108750	4105	4105	4105	4105	0
204	20241118	152400	464108750	4105	4105	4105	4105	0
205	20241118	152300	464108750	4105	4105	4105	4105	0
206	20241118	152200	464108750	4105	4105	4105	4105	0
207	20241118	152100	464108750	4105	4105	4105	4105	0
208	20241118	152000	464108750	4105	4105	4105	4105	0
209	20241118	151900	464108750	4105	4095	4105	4095	309
210	20241118	151800	462842935	4105	4105	4105	4105	27
211	20241118	151700	462732100	4095	4105	4105	4095	310
212	20241118	151600	461459700	4095	4110	4110	4095	597
213	20241118	151500	459013855	4110	4110	4110	4110	1
214	20241118	151400	459009745	4100	4105	4110	4100	308
215	20241118	151300	457744095	4110	4105	4110	4105	11
216	20241118	151200	457698930	4115	4115	4115	4115	284
217	20241118	151100	456530270	4115	4120	4120	4115	407
218	20241118	151000	454855445	4120	4115	4120	4115	73
219	20241118	150900	454554950	4120	4120	4120	4120	286
220	20241118	150800	453376630	4120	4115	4120	4115	2115
221	20241118	150700	444673400	4110	4110	4115	4110	278
222	20241118	150600	443530815	4110	4110	4110	4110	0
223	20241118	150500	443530815	4110	4110	4110	4110	285
224	20241118	150400	442359465	4110	4110	4110	4105	108
225	20241118	150300	441915590	4110	4115	4115	4110	17
226	20241118	150200	441845660	4115	4115	4115	4115	288
227	20241118	150100	440660540	4120	4120	4125	4115	54
228	20241118	150000	440438230	4125	4125	4125	4125	285
229	20241118	145900	439262605	4120	4125	4125	4120	41
230	20241118	145800	439093630	4125	4125	4125	4125	287
231	20241118	145700	437909755	4125	4125	4125	4125	174
232	20241118	145600	437192005	4120	4120	4120	4120	24
233	20241118	145500	437093125	4120	4120	4120	4120	284
234	20241118	145400	435923045	4120	4120	4120	4120	0
235	20241118	145300	435923045	4120	4120	4120	4120	295
236	20241118	145200	434707645	4120	4120	4120	4120	0
237	20241118	145100	434707645	4120	4120	4120	4120	288
238	20241118	145000	433521085	4125	4125	4125	4125	0
239	20241118	144900	433521085	4125	4130	4130	4120	42
240	20241118	144800	433347900	4130	4130	4130	4130	283
241	20241118	144700	432179110	4130	4125	4130	4125	5
242	20241118	144600	432158480	4125	4125	4125	4125	283
243	20241118	144500	430991105	4125	4130	4130	4125	152
244	20241118	144400	430364100	4130	4130	4130	4130	3
245	20241118	144300	430351710	4130	4130	4130	4130	488
246	20241118	144200	428336270	4130	4130	4130	4130	14
247	20241118	144100	428278450	4130	4130	4130	4130	283
248	20241118	144000	427109660	4130	4130	4130	4130	5
249	20241118	143900	427089010	4125	4125	4125	4125	133
250	20241118	143800	426540385	4125	4130	4130	4125	212
251	20241118	143700	425665865	4125	4125	4125	4125	75
252	20241118	143600	425356490	4130	4125	4130	4125	20
253	20241118	143500	425273905	4125	4130	4130	4125	13
254	20241118	143400	425220265	4130	4130	4130	4130	284
255	20241118	143300	424047345	4130	4130	4130	4130	5
256	20241118	143200	424026695	4130	4135	4135	4130	287
257	20241118	143100	422839970	4130	4130	4130	4130	1
258	20241118	143000	422835840	4130	4130	4130	4130	12
259	20241118	142900	422786280	4130	4135	4135	4130	301
260	20241118	142800	421541665	4130	4130	4130	4130	0
261	20241118	142700	421541665	4130	4135	4135	4130	285
262	20241118	142600	420363195	4135	4135	4135	4135	0
263	20241118	142500	420363195	4135	4130	4135	4125	297
264	20241118	142400	419136600	4130	4130	4130	4130	4
265	20241118	142300	419120080	4135	4135	4135	4135	0
266	20241118	142200	419120080	4135	4135	4135	4130	301
267	20241118	142100	417876940	4135	4120	4145	4120	2058
268	20241118	142000	409366205	4125	4115	4125	4115	292
269	20241118	141900	408163185	4110	4120	4120	4110	833
270	20241118	141800	404739225	4125	4125	4125	4125	288
271	20241118	141700	403551225	4125	4125	4125	4125	15
272	20241118	141600	403489350	4130	4130	4130	4130	0
273	20241118	141500	403489350	4130	4130	4130	4130	308
274	20241118	141400	402217310	4130	4130	4130	4130	0
275	20241118	141300	402217310	4130	4130	4130	4130	290
276	20241118	141200	401019610	4135	4135	4135	4135	0
277	20241118	141100	401019610	4135	4140	4140	4130	546
278	20241118	141000	398764585	4140	4140	4140	4140	284
279	20241118	140900	397588825	4135	4135	4135	4135	15
280	20241118	140800	397526800	4135	4135	4135	4135	293
281	20241118	140700	396315245	4130	4130	4130	4130	0
282	20241118	140600	396315245	4130	4130	4130	4130	284
283	20241118	140500	395142325	4130	4130	4130	4130	0
284	20241118	140400	395142325	4130	4130	4130	4130	3
285	20241118	140300	395129935	4130	4125	4130	4125	285
286	20241118	140200	393952895	4130	4130	4130	4130	25
287	20241118	140100	393849645	4130	4130	4130	4130	284
288	20241118	140000	392676725	4130	4145	4145	4130	2270
289	20241118	135900	383280295	4140	4135	4140	4135	986
290	20241118	135800	379199265	4135	4140	4140	4135	18
291	20241118	135700	379124815	4135	4135	4135	4135	0
292	20241118	135600	379124815	4135	4135	4135	4135	365
293	20241118	135500	377615540	4140	4140	4140	4140	14
294	20241118	135400	377557580	4140	4140	4140	4140	284
295	20241118	135300	376381820	4140	4140	4140	4140	4
296	20241118	135200	376365260	4135	4135	4135	4135	201
297	20241118	135100	375534125	4135	4135	4135	4135	9
298	20241118	135000	375496910	4135	4135	4135	4135	0
299	20241118	134900	375496910	4135	4135	4145	4135	1720
300	20241118	134800	368380045	4130	4130	4130	4130	10
301	20241118	134700	368338745	4130	4130	4130	4130	860
302	20241118	134600	364786945	4130	4125	4130	4125	13
303	20241118	134500	364733305	4130	4130	4130	4130	293
304	20241118	134400	363523215	4130	4130	4130	4130	4
305	20241118	134300	363506695	4125	4125	4125	4125	0
306	20241118	134200	363506695	4125	4125	4125	4125	290
307	20241118	134100	362310445	4125	4125	4125	4125	12
308	20241118	134000	362260945	4125	4125	4125	4120	25
309	20241118	133900	362157875	4120	4120	4120	4120	282
310	20241118	133800	360996035	4125	4125	4125	4125	0
311	20241118	133700	360996035	4125	4125	4125	4125	3
312	20241118	133600	360983660	4125	4125	4125	4125	303
313	20241118	133500	359733785	4130	4130	4130	4130	298
314	20241118	133400	358503045	4130	4130	4130	4130	9
315	20241118	133300	358465875	4130	4130	4130	4130	288
316	20241118	133200	357276435	4130	4130	4130	4130	0
317	20241118	133100	357276435	4130	4130	4130	4130	3
318	20241118	133000	357264045	4125	4125	4125	4125	165
319	20241118	132900	356583420	4125	4125	4125	4125	216
320	20241118	132800	355692420	4120	4120	4120	4120	115
321	20241118	132700	355218620	4120	4120	4125	4120	197
322	20241118	132600	354406975	4125	4120	4125	4120	132
323	20241118	132500	353863110	4120	4120	4120	4120	4
324	20241118	132400	353846630	4120	4120	4120	4120	14
325	20241118	132300	353788950	4120	4120	4120	4120	293
326	20241118	132200	352581790	4120	4120	4120	4120	7
327	20241118	132100	352552950	4120	4120	4120	4120	295
328	20241118	132000	351337550	4115	4115	4115	4115	0
329	20241118	131900	351337550	4115	4115	4115	4115	283
330	20241118	131800	350173005	4115	4115	4115	4115	0
331	20241118	131700	350173005	4115	4120	4120	4115	25
332	20241118	131600	350070030	4120	4115	4120	4115	1601
333	20241118	131500	343480490	4110	4110	4110	4110	0
334	20241118	131400	343480490	4110	4110	4110	4110	294
335	20241118	131300	342272150	4110	4115	4115	4110	16
336	20241118	131200	342206375	4110	4110	4110	4110	285
337	20241118	131100	341035025	4110	4110	4110	4110	40
338	20241118	131000	340870625	4105	4105	4105	4105	0
339	20241118	130900	340870625	4105	4100	4105	4100	285
340	20241118	130800	339700705	4105	4105	4105	4100	292
341	20241118	130700	338503445	4105	4105	4105	4105	10
342	20241118	130600	338462395	4110	4110	4110	4110	3
343	20241118	130500	338450065	4100	4100	4100	4100	763
344	20241118	130400	335321765	4090	4090	4090	4090	261
345	20241118	130300	334254275	4090	4090	4090	4090	0
346	20241118	130200	334254275	4090	4090	4090	4090	15
347	20241118	130100	334192925	4090	4090	4090	4090	12
348	20241118	130000	334143845	4090	4085	4090	4085	264
349	20241118	125900	333065355	4085	4085	4085	4085	11
350	20241118	125800	333020420	4085	4085	4085	4085	12
351	20241118	125700	332971400	4090	4085	4090	4085	14
352	20241118	125600	332914195	4090	4085	4090	4085	11
353	20241118	125500	332869255	4085	4085	4085	4085	14
354	20241118	125400	332812065	4090	4085	4090	4085	211
355	20241118	125300	331950075	4080	4085	4085	4080	15
356	20241118	125200	331888855	4080	4080	4080	4080	11
357	20241118	125100	331843975	4080	4080	4085	4080	27
358	20241118	125000	331733795	4085	4085	4085	4085	0
359	20241118	124900	331733795	4085	4080	4085	4080	21
360	20241118	124800	331648070	4085	4085	4090	4085	506
361	20241118	124700	329578560	4090	4080	4090	4080	436
362	20241118	124600	327797500	4080	4075	4080	4075	511
363	20241118	124500	325712675	4080	4080	4080	4080	544
364	20241118	124400	323493155	4080	4080	4080	4080	115
365	20241118	124300	323023955	4075	4075	4075	4075	23
366	20241118	124200	322930230	4075	4080	4080	4075	14
367	20241118	124100	322873165	4080	4080	4080	4080	0
368	20241118	124000	322873165	4080	4080	4080	4075	426
369	20241118	123900	321135140	4075	4075	4075	4075	23
370	20241118	123800	321041415	4080	4075	4080	4075	22
371	20241118	123700	320951710	4080	4075	4080	4075	16
372	20241118	123600	320886490	4080	4085	4090	4070	4787
373	20241118	123500	301370935	4080	4085	4085	4080	15
374	20241118	123400	301309715	4085	4085	4085	4085	11
375	20241118	123300	301264780	4085	4085	4085	4085	14
376	20241118	123200	301207590	4085	4080	4100	4080	39
377	20241118	123100	301048215	4080	4085	4085	4080	5
378	20241118	123000	301027795	4100	4085	4100	4085	100
379	20241118	122900	300618500	4085	4080	4085	4080	105
380	20241118	122800	300189630	4080	4085	4085	4080	23
381	20241118	122700	300095750	4085	4085	4085	4085	23
382	20241118	122600	300001795	4085	4075	4085	4075	648
383	20241118	122500	297357940	4070	4085	4085	4070	14000
384	20241118	122400	240348550	4090	4095	4095	4090	106
385	20241118	122300	239914755	4090	4090	4095	4090	313
386	20241118	122200	238634580	4090	4090	4090	4090	12
387	20241118	122100	238585500	4090	4090	4090	4085	25
388	20241118	122000	238483305	4090	4090	4090	4090	12
389	20241118	121900	238434225	4090	4085	4090	4085	28
390	20241118	121800	238319820	4090	4090	4090	4090	1
391	20241118	121700	238315730	4090	4090	4090	4085	18
392	20241118	121600	238242165	4090	4090	4090	4085	29
393	20241118	121500	238123610	4090	4100	4100	4090	57
394	20241118	121400	237890100	4100	4095	4100	4090	65
395	20241118	121300	237623980	4090	4080	4090	4075	1988
396	20241118	121200	229509005	4070	4110	4110	4070	12271
397	20241118	121100	179297565	4105	4105	4110	4105	29
398	20241118	121000	179178495	4110	4105	4110	4105	20
399	20241118	120900	179096350	4110	4105	4110	4105	13
400	20241118	120800	179042980	4110	4110	4110	4105	17
401	20241118	120700	178973165	4105	4105	4105	4105	23
402	20241118	120600	178878750	4105	4105	4105	4105	16
403	20241118	120500	178813070	4105	4100	4105	4100	119
404	20241118	120400	178324635	4100	4105	4105	4100	25
405	20241118	120300	178222065	4100	4100	4100	4100	11
406	20241118	120200	178176965	4105	4110	4110	4105	195
407	20241118	120100	177376470	4105	4110	4110	4105	13
408	20241118	120000	177323100	4120	4115	4120	4115	12
409	20241118	115900	177273675	4110	4110	4110	4105	35
410	20241118	115800	177129940	4110	4105	4110	4105	32
411	20241118	115700	176998575	4105	4105	4110	4105	804
412	20241118	115600	173698150	4110	4105	4110	4105	62
413	20241118	115500	173443385	4110	4110	4110	4105	1479
414	20241118	115400	167371715	4110	4110	4110	4110	54
415	20241118	115300	167149775	4115	4110	4115	4110	25
416	20241118	115200	167046940	4110	4105	4110	4105	13
417	20241118	115100	166993570	4110	4110	4110	4110	14
418	20241118	115000	166936030	4105	4110	4110	4105	22
419	20241118	114900	166845670	4115	4115	4115	4115	1
420	20241118	114800	166841555	4110	4110	4110	4105	21
421	20241118	114700	166755305	4110	4110	4115	4110	18
422	20241118	114600	166681315	4115	4110	4115	4110	15
423	20241118	114500	166619655	4110	4110	4110	4105	17
424	20241118	114400	166549840	4105	4110	4110	4105	16
425	20241118	114300	166484140	4105	4110	4110	4105	13
426	20241118	114200	166430765	4115	4115	4115	4110	217
427	20241118	114100	165538810	4110	4125	4125	4110	1944
428	20241118	114000	157547785	4115	4120	4120	4115	1500
429	20241118	113900	151375260	4130	4120	4130	4115	25
430	20241118	113800	151272210	4115	4120	4120	4115	38
431	20241118	113700	151115765	4120	4120	4120	4120	5
432	20241118	113600	151095165	4120	4120	4120	4120	9
433	20241118	113500	151058085	4115	4120	4120	4115	17
434	20241118	113400	150988105	4120	4120	4120	4120	112
435	20241118	113300	150526665	4120	4120	4120	4115	48
436	20241118	113200	150328960	4115	4120	4120	4115	12
437	20241118	113100	150279575	4115	4115	4115	4115	12
438	20241118	113000	150230195	4120	4120	4120	4115	45
439	20241118	112900	150044905	4115	4120	4120	4115	13
440	20241118	112800	149991405	4120	4120	4125	4120	691
441	20241118	112700	147144460	4120	4120	4120	4120	12
442	20241118	112600	147095020	4120	4125	4125	4120	14
443	20241118	112500	147037325	4125	4125	4125	4125	21
444	20241118	112400	146950700	4120	4125	4125	4120	15
445	20241118	112300	146888880	4125	4120	4125	4120	12
446	20241118	112200	146839435	4120	4130	4130	4120	24
447	20241118	112100	146740475	4125	4120	4125	4120	15
448	20241118	112000	146678660	4120	4120	4120	4120	11
449	20241118	111900	146633340	4125	4125	4130	4125	24
450	20241118	111800	146534295	4120	4120	4120	4120	23
451	20241118	111700	146439535	4125	4120	4125	4120	16
452	20241118	111600	146373595	4125	4125	4125	4125	1
453	20241118	111500	146369470	4120	4125	4125	4120	15
454	20241118	111400	146307650	4120	4125	4125	4120	18
455	20241118	111300	146233460	4125	4130	4130	4125	15
456	20241118	111200	146171565	4130	4125	4130	4125	24
457	20241118	111100	146072505	4125	4125	4125	4125	11
458	20241118	111000	146027130	4130	4125	4130	4125	975
459	20241118	110900	142005240	4125	4125	4125	4125	11
460	20241118	110800	141959865	4130	4130	4130	4125	25
461	20241118	110700	141856675	4125	4130	4130	4125	12
462	20241118	110600	141807170	4125	4125	4125	4125	23
463	20241118	110500	141712295	4130	4125	4130	4125	127
464	20241118	110400	141188365	4125	4130	4130	4125	16
465	20241118	110300	141122345	4125	4130	4130	4125	12
466	20241118	110200	141072840	4125	4125	4130	4125	33
467	20241118	110100	140936665	4130	4125	4130	4125	948
468	20241118	110000	137022000	4125	4125	4125	4125	11
469	20241118	105900	136976625	4130	4125	4130	4125	17
470	20241118	105800	136906480	4125	4125	4125	4125	22
471	20241118	105700	136815730	4125	4125	4125	4120	22
472	20241118	105600	136725035	4120	4120	4120	4120	241
473	20241118	105500	135732115	4120	4125	4125	4120	16
474	20241118	105400	135666175	4120	4120	4125	4120	301
475	20241118	105300	134426020	4125	4125	4125	4120	15
476	20241118	105200	134364200	4125	4125	4125	4125	0
477	20241118	105100	134364200	4125	4120	4130	4120	18
478	20241118	105000	134289970	4120	4120	4120	4115	17
479	20241118	104900	134219985	4115	4110	4115	4110	107
480	20241118	104800	133779740	4115	4110	4115	4110	91
481	20241118	104700	133405710	4110	4115	4115	4110	14
482	20241118	104600	133348160	4115	4115	4120	4115	248
483	20241118	104500	132327635	4120	4120	4125	4120	21
484	20241118	104400	132241085	4120	4120	4120	4115	16
485	20241118	104300	132175220	4115	4120	4120	4115	13
486	20241118	104200	132121715	4115	4115	4115	4115	12
487	20241118	104100	132072335	4120	4115	4120	4115	16
488	20241118	104000	132006475	4115	4115	4115	4115	18
489	20241118	103900	131932405	4115	4115	4130	4115	1454
490	20241118	103800	125937045	4115	4110	4115	4110	23
491	20241118	103700	125842460	4110	4110	4115	4110	26
492	20241118	103600	125735585	4110	4110	4110	4110	100
493	20241118	103500	125324585	4115	4115	4115	4110	65
494	20241118	103400	125057165	4110	4115	4115	4110	21
495	20241118	103300	124970810	4110	4115	4115	4110	26
496	20241118	103200	124863930	4110	4115	4115	4110	13
497	20241118	103100	124810495	4115	4110	4115	4110	22
498	20241118	103000	124720020	4115	4115	4115	4110	21
499	20241118	102900	124633675	4120	4110	4120	4110	42
500	20241118	102800	124460895	4115	4115	4115	4115	14
501	20241118	102700	124403285	4115	4115	4115	4110	360
502	20241118	102600	122922440	4115	4120	4120	4115	449
503	20241118	102500	121074785	4115	4125	4125	4115	539
504	20241118	102400	118853130	4125	4130	4130	4125	16
505	20241118	102300	118787110	4125	4130	4130	4125	194
506	20241118	102200	117986810	4125	4130	4130	4125	12
507	20241118	102100	117937305	4125	4125	4130	4125	27
508	20241118	102000	117825910	4130	4130	4130	4125	321
509	20241118	101900	116500235	4130	4130	4130	4125	18
510	20241118	101800	116425955	4130	4140	4140	4125	4369
511	20241118	101700	98373145	4145	4140	4145	4140	48
512	20241118	101600	98174300	4140	4140	4140	4135	19
513	20241118	101500	98095695	4135	4140	4140	4135	16
514	20241118	101400	98029515	4140	4140	4140	4140	1042
515	20241118	101300	93715635	4140	4145	4145	4140	39
516	20241118	101200	93554040	4150	4150	4150	4150	12
517	20241118	101100	93504240	4145	4150	4150	4145	23
518	20241118	101000	93408850	4150	4145	4150	4145	15
519	20241118	100900	93346655	4145	4145	4145	4145	23
520	20241118	100800	93251320	4150	4150	4150	4150	7
521	20241118	100700	93222270	4155	4160	4160	4155	5
522	20241118	100600	93201490	4165	4155	4165	4155	209
523	20241118	100500	92333035	4155	4160	4160	4155	2
524	20241118	100400	92324720	4155	4150	4155	4150	12
525	20241118	100300	92274865	4145	4140	4145	4140	524
526	20241118	100200	90102940	4145	4150	4150	4145	15
527	20241118	100100	90040750	4155	4140	4170	4140	1716
528	20241118	100000	82898140	4140	4135	4140	4135	18
529	20241118	095900	82823675	4140	4135	4140	4135	16
530	20241118	095800	82757490	4140	4145	4145	4140	11
531	20241118	095700	82711945	4145	4135	4145	4135	2711
532	20241118	095600	71488435	4140	4135	4140	4135	13
533	20241118	095500	71434670	4135	4140	4145	4135	22
534	20241118	095400	71343620	4140	4140	4140	4140	511
535	20241118	095300	69228080	4145	4145	4145	4145	11
536	20241118	095200	69182485	4150	4135	4150	4135	143
537	20241118	095100	68590290	4140	4145	4145	4140	12
538	20241118	095000	68540555	4140	4140	4145	4140	38
539	20241118	094900	68383230	4140	4140	4145	4140	355
540	20241118	094800	66913525	4145	4140	4145	4140	315
541	20241118	094700	65609410	4140	4145	4145	4140	12
542	20241118	094600	65559725	4140	4145	4145	4140	16
543	20241118	094500	65493460	4150	4145	4150	4145	409
544	20241118	094400	63798150	4145	4150	4150	4145	39
545	20241118	094300	63636370	4150	4150	4155	4150	208
546	20241118	094200	62773165	4150	4155	4155	4150	12
547	20241118	094100	62723360	4155	4145	4155	4145	46
548	20241118	094000	62532510	4150	4150	4150	4150	1
549	20241118	093900	62528360	4160	4160	4160	4155	3
550	20241118	093800	62515885	4160	4145	4160	4145	49
551	20241118	093700	62312335	4150	4145	4150	4145	228
552	20241118	093600	61367050	4150	4150	4150	4150	164
553	20241118	093500	60686450	4150	4155	4155	4150	13
554	20241118	093400	60632495	4160	4160	4160	4160	0
555	20241118	093300	60632495	4160	4160	4160	4160	12
556	20241118	093200	60582575	4160	4160	4160	4160	0
557	20241118	093100	60582575	4160	4160	4170	4155	17
558	20241118	093000	60511895	4155	4155	4155	4155	11
559	20241118	092900	60466190	4155	4155	4155	4150	553
560	20241118	092800	58168585	4150	4150	4150	4150	23
561	20241118	092700	58073135	4150	4150	4150	4150	12
562	20241118	092600	58023335	4155	4155	4155	4155	81
563	20241118	092500	57686780	4160	4160	4160	4160	22
564	20241118	092400	57595260	4160	4165	4170	4160	547
565	20241118	092300	55317015	4160	4160	4160	4160	11
566	20241118	092200	55271255	4160	4160	4160	4160	12
567	20241118	092100	55221335	4160	4160	4160	4160	42
568	20241118	092000	55046615	4160	4150	4160	4150	1030
569	20241118	091900	50765625	4140	4145	4145	4140	13
570	20241118	091800	50711760	4145	4150	4150	4145	13
571	20241118	091700	50657870	4145	4145	4145	4145	11
572	20241118	091600	50612275	4150	4145	4150	4145	96
573	20241118	091500	50213930	4150	4160	4160	4075	3353
574	20241118	091400	36428410	4155	4155	4155	4155	0
575	20241118	091300	36428410	4155	4170	4170	4150	3292
576	20241118	091200	22721590	4175	4175	4180	4175	755
577	20241118	091100	19565805	4165	4170	4180	4165	318
578	20241118	091000	18240805	4180	4180	4180	4180	452
579	20241118	090900	16351445	4170	4170	4175	4170	2259
580	20241118	090800	6928195	4170	4170	4175	4170	156
581	20241118	090700	6276990	4175	4170	4175	4170	324
582	20241118	090600	4924660	4180	4175	4180	4170	75
583	20241118	090500	4611620	4175	4175	4180	4175	14
584	20241118	090400	4553165	4180	4185	4185	4180	7
585	20241118	090300	4523875	4190	4190	4190	4190	20
586	20241118	090200	4440075	4175	4170	4175	4170	28
587	20241118	090100	4323230	4180	4180	4180	4180	6
588	20241118	090000	4298150	4185	4165	4185	4165	1030