KissMeData/263810/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204900	201343775	2970	2970	2970	2970	1063
3	20241118	204800	201343775	2970	2970	2970	2970	0
4	20241118	204700	201343775	2970	2970	2970	2970	0
5	20241118	204600	201343775	2970	2970	2970	2970	0
6	20241118	204500	201343775	2970	2970	2970	2970	0
7	20241118	204400	201343775	2970	2970	2970	2970	0
8	20241118	204300	201343775	2970	2970	2970	2970	0
9	20241118	204200	201343775	2970	2970	2970	2970	0
10	20241118	204100	201343775	2970	2970	2970	2970	0
11	20241118	204000	201343775	2970	2970	2970	2970	0
12	20241118	203900	201343775	2970	2970	2970	2970	0
13	20241118	203800	201343775	2970	2970	2970	2970	0
14	20241118	203700	201343775	2970	2970	2970	2970	0
15	20241118	203600	201343775	2970	2970	2970	2970	0
16	20241118	203500	201343775	2970	2970	2970	2970	0
17	20241118	203400	201343775	2970	2970	2970	2970	0
18	20241118	203300	201343775	2970	2970	2970	2970	0
19	20241118	203200	201343775	2970	2970	2970	2970	0
20	20241118	203100	201343775	2970	2970	2970	2970	0
21	20241118	203000	201343775	2970	2970	2970	2970	0
22	20241118	202900	201343775	2970	2970	2970	2970	0
23	20241118	202800	201343775	2970	2970	2970	2970	0
24	20241118	202700	201343775	2970	2970	2970	2970	0
25	20241118	202600	201343775	2970	2970	2970	2970	0
26	20241118	202500	201343775	2970	2970	2970	2970	0
27	20241118	202400	201343775	2970	2970	2970	2970	0
28	20241118	202300	201343775	2970	2970	2970	2970	0
29	20241118	202200	201343775	2970	2970	2970	2970	0
30	20241118	202100	201343775	2970	2970	2970	2970	0
31	20241118	202000	201343775	2970	2970	2970	2970	0
32	20241118	201900	201343775	2970	2970	2970	2970	1063
33	20241118	201800	201343775	2970	2970	2970	2970	0
34	20241118	201700	201343775	2970	2970	2970	2970	0
35	20241118	201600	201343775	2970	2970	2970	2970	0
36	20241118	201500	201343775	2970	2970	2970	2970	0
37	20241118	201400	201343775	2970	2970	2970	2970	0
38	20241118	201300	201343775	2970	2970	2970	2970	0
39	20241118	201200	201343775	2970	2970	2970	2970	0
40	20241118	201100	201343775	2970	2970	2970	2970	0
41	20241118	201000	201343775	2970	2970	2970	2970	0
42	20241118	200900	201343775	2970	2970	2970	2970	0
43	20241118	200800	201343775	2970	2970	2970	2970	0
44	20241118	200700	201343775	2970	2970	2970	2970	0
45	20241118	200600	201343775	2970	2970	2970	2970	0
46	20241118	200500	201343775	2970	2970	2970	2970	0
47	20241118	200400	201343775	2970	2970	2970	2970	0
48	20241118	200300	201343775	2970	2970	2970	2970	0
49	20241118	200200	201343775	2970	2970	2970	2970	0
50	20241118	200100	201343775	2970	2970	2970	2970	0
51	20241118	200000	201343775	2970	2970	2970	2970	0
52	20241118	195900	201343775	2970	2970	2970	2970	0
53	20241118	195800	201343775	2970	2970	2970	2970	0
54	20241118	195700	201343775	2970	2970	2970	2970	0
55	20241118	195600	201343775	2970	2970	2970	2970	0
56	20241118	195500	201343775	2970	2970	2970	2970	0
57	20241118	195400	201343775	2970	2970	2970	2970	0
58	20241118	195300	201343775	2970	2970	2970	2970	0
59	20241118	195200	201343775	2970	2970	2970	2970	0
60	20241118	195100	201343775	2970	2970	2970	2970	0
61	20241118	195000	201343775	2970	2970	2970	2970	0
62	20241118	194900	201343775	2970	2970	2970	2970	1063
63	20241118	194800	201343775	2970	2970	2970	2970	0
64	20241118	194700	201343775	2970	2970	2970	2970	0
65	20241118	194600	201343775	2970	2970	2970	2970	0
66	20241118	194500	201343775	2970	2970	2970	2970	0
67	20241118	194400	201343775	2970	2970	2970	2970	0
68	20241118	194300	201343775	2970	2970	2970	2970	0
69	20241118	194200	201343775	2970	2970	2970	2970	0
70	20241118	194100	201343775	2970	2970	2970	2970	0
71	20241118	194000	201343775	2970	2970	2970	2970	0
72	20241118	193900	201343775	2970	2970	2970	2970	0
73	20241118	193800	201343775	2970	2970	2970	2970	0
74	20241118	193700	201343775	2970	2970	2970	2970	0
75	20241118	193600	201343775	2970	2970	2970	2970	0
76	20241118	193500	201343775	2970	2970	2970	2970	0
77	20241118	193400	201343775	2970	2970	2970	2970	0
78	20241118	193300	201343775	2970	2970	2970	2970	0
79	20241118	193200	201343775	2970	2970	2970	2970	0
80	20241118	193100	201343775	2970	2970	2970	2970	0
81	20241118	193000	201343775	2970	2970	2970	2970	0
82	20241118	192900	201343775	2970	2970	2970	2970	0
83	20241118	192800	201343775	2970	2970	2970	2970	0
84	20241118	192700	201343775	2970	2970	2970	2970	0
85	20241118	192600	201343775	2970	2970	2970	2970	0
86	20241118	192500	201343775	2970	2970	2970	2970	0
87	20241118	192400	201343775	2970	2970	2970	2970	0
88	20241118	192300	201343775	2970	2970	2970	2970	0
89	20241118	192200	201343775	2970	2970	2970	2970	0
90	20241118	192100	201343775	2970	2970	2970	2970	0
91	20241118	192000	201343775	2970	2970	2970	2970	0
92	20241118	191900	201343775	2970	2970	2970	2970	1063
93	20241118	191800	201343775	2970	2970	2970	2970	0
94	20241118	191700	201343775	2970	2970	2970	2970	0
95	20241118	191600	201343775	2970	2970	2970	2970	0
96	20241118	191500	201343775	2970	2970	2970	2970	0
97	20241118	191400	201343775	2970	2970	2970	2970	0
98	20241118	191300	201343775	2970	2970	2970	2970	0
99	20241118	191200	201343775	2970	2970	2970	2970	0
100	20241118	191100	201343775	2970	2970	2970	2970	0
101	20241118	191000	201343775	2970	2970	2970	2970	0
102	20241118	190900	201343775	2970	2970	2970	2970	0
103	20241118	190800	201343775	2970	2970	2970	2970	0
104	20241118	190700	201343775	2970	2970	2970	2970	0
105	20241118	190600	201343775	2970	2970	2970	2970	0
106	20241118	190500	201343775	2970	2970	2970	2970	0
107	20241118	190400	201343775	2970	2970	2970	2970	0
108	20241118	190300	201343775	2970	2970	2970	2970	0
109	20241118	190200	201343775	2970	2970	2970	2970	0
110	20241118	190100	201343775	2970	2970	2970	2970	0
111	20241118	190000	201343775	2970	2970	2970	2970	0
112	20241118	185900	201343775	2970	2970	2970	2970	0
113	20241118	185800	201343775	2970	2970	2970	2970	0
114	20241118	185700	201343775	2970	2970	2970	2970	0
115	20241118	185600	201343775	2970	2970	2970	2970	0
116	20241118	185500	201343775	2970	2970	2970	2970	0
117	20241118	185400	201343775	2970	2970	2970	2970	0
118	20241118	185300	201343775	2970	2970	2970	2970	0
119	20241118	185200	201343775	2970	2970	2970	2970	0
120	20241118	185100	201343775	2970	2970	2970	2970	0
121	20241118	185000	201343775	2970	2970	2970	2970	0
122	20241118	184900	201343775	2970	2970	2970	2970	1063
123	20241118	184800	201343775	2970	2970	2970	2970	0
124	20241118	184700	201343775	2970	2970	2970	2970	0
125	20241118	184600	201343775	2970	2970	2970	2970	0
126	20241118	184500	201343775	2970	2970	2970	2970	0
127	20241118	184400	201343775	2970	2970	2970	2970	0
128	20241118	184300	201343775	2970	2970	2970	2970	0
129	20241118	184200	201343775	2970	2970	2970	2970	0
130	20241118	184100	201343775	2970	2970	2970	2970	0
131	20241118	184000	201343775	2970	2970	2970	2970	0
132	20241118	183900	201343775	2970	2970	2970	2970	0
133	20241118	183800	201343775	2970	2970	2970	2970	0
134	20241118	183700	201343775	2970	2970	2970	2970	0
135	20241118	183600	201343775	2970	2970	2970	2970	0
136	20241118	183500	201343775	2970	2970	2970	2970	0
137	20241118	183400	201343775	2970	2970	2970	2970	0
138	20241118	183300	201343775	2970	2970	2970	2970	0
139	20241118	183200	201343775	2970	2970	2970	2970	0
140	20241118	183100	201343775	2970	2970	2970	2970	0
141	20241118	183000	201343775	2970	2970	2970	2970	0
142	20241118	182900	201343775	2970	2970	2970	2970	0
143	20241118	182800	201343775	2970	2970	2970	2970	0
144	20241118	182700	201343775	2970	2970	2970	2970	0
145	20241118	182600	201343775	2970	2970	2970	2970	0
146	20241118	182500	201343775	2970	2970	2970	2970	0
147	20241118	182400	201343775	2970	2970	2970	2970	0
148	20241118	182300	201343775	2970	2970	2970	2970	0
149	20241118	182200	201343775	2970	2970	2970	2970	0
150	20241118	182100	201343775	2970	2970	2970	2970	0
151	20241118	182000	201343775	2970	2970	2970	2970	0
152	20241118	181900	201343775	2970	2970	2970	2970	1063
153	20241118	181800	201343775	2970	2970	2970	2970	0
154	20241118	181700	201343775	2970	2970	2970	2970	0
155	20241118	181600	201343775	2970	2970	2970	2970	0
156	20241118	181500	201343775	2970	2970	2970	2970	0
157	20241118	181400	201343775	2970	2970	2970	2970	0
158	20241118	181300	201343775	2970	2970	2970	2970	0
159	20241118	181200	201343775	2970	2970	2970	2970	0
160	20241118	181100	201343775	2970	2970	2970	2970	0
161	20241118	181000	201343775	2970	2970	2970	2970	0
162	20241118	180900	201343775	2970	2970	2970	2970	0
163	20241118	180800	201343775	2970	2970	2970	2970	0
164	20241118	180700	201343775	2970	2970	2970	2970	0
165	20241118	180600	201343775	2970	2970	2970	2970	0
166	20241118	180500	201343775	2970	2970	2970	2970	0
167	20241118	180400	201343775	2970	2970	2970	2970	0
168	20241118	180300	201343775	2970	2970	2970	2970	0
169	20241118	180200	201343775	2970	2970	2970	2970	0
170	20241118	180100	201343775	2970	2970	2970	2970	0
171	20241118	180000	201343775	2970	2970	2970	2970	0
172	20241118	175900	201343775	2970	2970	2970	2970	0
173	20241118	175800	201343775	2970	2970	2970	2970	0
174	20241118	175700	201343775	2970	2970	2970	2970	0
175	20241118	175600	201343775	2970	2970	2970	2970	0
176	20241118	175500	201343775	2970	2970	2970	2970	0
177	20241118	175400	201343775	2970	2970	2970	2970	0
178	20241118	175300	201343775	2970	2970	2970	2970	0
179	20241118	175200	201343775	2970	2970	2970	2970	0
180	20241118	175100	201343775	2970	2970	2970	2970	0
181	20241118	175000	201343775	2970	2970	2970	2970	0
182	20241118	174900	201343775	2970	2970	2970	2970	1063
183	20241118	174800	201343775	2970	2970	2970	2970	0
184	20241118	174700	201343775	2970	2970	2970	2970	0
185	20241118	174600	201343775	2970	2970	2970	2970	0
186	20241118	174500	201343775	2970	2970	2970	2970	0
187	20241118	174400	201343775	2970	2970	2970	2970	0
188	20241118	174300	201343775	2970	2970	2970	2970	0
189	20241118	174200	201343775	2970	2970	2970	2970	0
190	20241118	174100	201343775	2970	2970	2970	2970	0
191	20241118	174000	201343775	2970	2970	2970	2970	0
192	20241118	173900	201343775	2970	2970	2970	2970	0
193	20241118	173800	201343775	2970	2970	2970	2970	0
194	20241118	173700	201343775	2970	2970	2970	2970	0
195	20241118	173600	201343775	2970	2970	2970	2970	0
196	20241118	173500	201343775	2970	2970	2970	2970	0
197	20241118	173400	201343775	2970	2970	2970	2970	0
198	20241118	173300	201343775	2970	2970	2970	2970	0
199	20241118	173200	201343775	2970	2970	2970	2970	0
200	20241118	173100	201343775	2970	2970	2970	2970	0
201	20241118	173000	201343775	2970	2970	2970	2970	0
202	20241118	172900	201343775	2970	2970	2970	2970	0
203	20241118	172800	201343775	2970	2970	2970	2970	0
204	20241118	172700	201343775	2970	2970	2970	2970	0
205	20241118	172600	201343775	2970	2970	2970	2970	0
206	20241118	172500	201343775	2970	2970	2970	2970	0
207	20241118	172400	201343775	2970	2970	2970	2970	0
208	20241118	172300	201343775	2970	2970	2970	2970	0
209	20241118	172200	201343775	2970	2970	2970	2970	0
210	20241118	172100	201343775	2970	2970	2970	2970	0
211	20241118	172000	201343775	2970	2970	2970	2970	0
212	20241118	171900	201343775	2970	2970	2970	2970	1063
213	20241118	171800	201343775	2970	2970	2970	2970	0
214	20241118	171700	201343775	2970	2970	2970	2970	0
215	20241118	171600	201343775	2970	2970	2970	2970	0
216	20241118	171500	201343775	2970	2970	2970	2970	0
217	20241118	171400	201343775	2970	2970	2970	2970	0
218	20241118	171300	201343775	2970	2970	2970	2970	0
219	20241118	171200	201343775	2970	2970	2970	2970	0
220	20241118	171100	201343775	2970	2970	2970	2970	0
221	20241118	171000	201343775	2970	2970	2970	2970	0
222	20241118	170900	201343775	2970	2970	2970	2970	0
223	20241118	170800	201343775	2970	2970	2970	2970	0
224	20241118	170700	201343775	2970	2970	2970	2970	0
225	20241118	170600	201343775	2970	2970	2970	2970	0
226	20241118	170500	201343775	2970	2970	2970	2970	0
227	20241118	170400	201343775	2970	2970	2970	2970	0
228	20241118	170300	201343775	2970	2970	2970	2970	0
229	20241118	170200	201343775	2970	2970	2970	2970	0
230	20241118	170100	201343775	2970	2970	2970	2970	0
231	20241118	170000	201343775	2970	2970	2970	2970	0
232	20241118	165900	201343775	2970	2970	2970	2970	0
233	20241118	165800	201343775	2970	2970	2970	2970	0
234	20241118	165700	201343775	2970	2970	2970	2970	0
235	20241118	165600	201343775	2970	2970	2970	2970	0
236	20241118	165500	201343775	2970	2970	2970	2970	0
237	20241118	165400	201343775	2970	2970	2970	2970	0
238	20241118	165300	201343775	2970	2970	2970	2970	0
239	20241118	165200	201343775	2970	2970	2970	2970	0
240	20241118	165100	201343775	2970	2970	2970	2970	0
241	20241118	165000	201343775	2970	2970	2970	2970	0
242	20241118	164900	201343775	2970	2970	2970	2970	1063
243	20241118	164800	201343775	2970	2970	2970	2970	0
244	20241118	164700	201343775	2970	2970	2970	2970	0
245	20241118	164600	201343775	2970	2970	2970	2970	0
246	20241118	164500	201343775	2970	2970	2970	2970	0
247	20241118	164400	201343775	2970	2970	2970	2970	0
248	20241118	164300	201343775	2970	2970	2970	2970	0
249	20241118	164200	201343775	2970	2970	2970	2970	0
250	20241118	164100	201343775	2970	2970	2970	2970	0
251	20241118	164000	201343775	2970	2970	2970	2970	0
252	20241118	163900	201343775	2970	2970	2970	2970	0
253	20241118	163800	201343775	2970	2970	2970	2970	0
254	20241118	163700	201343775	2970	2970	2970	2970	0
255	20241118	163600	201343775	2970	2970	2970	2970	0
256	20241118	163500	201343775	2970	2970	2970	2970	0
257	20241118	163400	201343775	2970	2970	2970	2970	0
258	20241118	163300	201343775	2970	2970	2970	2970	0
259	20241118	163200	201343775	2970	2970	2970	2970	0
260	20241118	163100	201343775	2970	2970	2970	2970	0
261	20241118	163000	201343775	2970	2970	2970	2970	0
262	20241118	162900	201343775	2970	2970	2970	2970	0
263	20241118	162800	201343775	2970	2970	2970	2970	0
264	20241118	162700	201343775	2970	2970	2970	2970	0
265	20241118	162600	201343775	2970	2970	2970	2970	0
266	20241118	162500	201343775	2970	2970	2970	2970	0
267	20241118	162400	201343775	2970	2970	2970	2970	0
268	20241118	162300	201343775	2970	2970	2970	2970	0
269	20241118	162200	201343775	2970	2970	2970	2970	0
270	20241118	162100	201343775	2970	2970	2970	2970	0
271	20241118	162000	201343775	2970	2970	2970	2970	0
272	20241118	161900	201343775	2970	2970	2970	2970	1063
273	20241118	161800	201343775	2970	2970	2970	2970	0
274	20241118	161700	201343775	2970	2970	2970	2970	0
275	20241118	161600	201343775	2970	2970	2970	2970	0
276	20241118	161500	201343775	2970	2970	2970	2970	0
277	20241118	161400	201343775	2970	2970	2970	2970	0
278	20241118	161300	201343775	2970	2970	2970	2970	0
279	20241118	161200	201343775	2970	2970	2970	2970	0
280	20241118	161100	201343775	2970	2970	2970	2970	0
281	20241118	161000	201343775	2970	2970	2970	2970	0
282	20241118	160900	201343775	2970	2970	2970	2970	0
283	20241118	160800	201343775	2970	2970	2970	2970	0
284	20241118	160700	201343775	2970	2970	2970	2970	0
285	20241118	160600	201343775	2970	2970	2970	2970	0
286	20241118	160500	201343775	2970	2970	2970	2970	0
287	20241118	160400	201343775	2970	2970	2970	2970	0
288	20241118	160300	201343775	2970	2970	2970	2970	0
289	20241118	160200	201343775	2970	2970	2970	2970	0
290	20241118	160100	201343775	2970	2970	2970	2970	0
291	20241118	160000	201343775	2970	2970	2970	2970	0
292	20241118	155900	201343775	2970	2970	2970	2970	0
293	20241118	155800	201343775	2970	2970	2970	2970	0
294	20241118	155700	201343775	2970	2970	2970	2970	0
295	20241118	155600	201343775	2970	2970	2970	2970	0
296	20241118	155500	201343775	2970	2970	2970	2970	0
297	20241118	155400	201343775	2970	2970	2970	2970	0
298	20241118	155300	201343775	2970	2970	2970	2970	0
299	20241118	155200	201343775	2970	2970	2970	2970	0
300	20241118	155100	201343775	2970	2970	2970	2970	0
301	20241118	155000	201343775	2970	2970	2970	2970	0
302	20241118	154900	201343775	2970	2970	2970	2970	1063
303	20241118	154800	201343775	2970	2970	2970	2970	0
304	20241118	154700	201343775	2970	2970	2970	2970	0
305	20241118	154600	201343775	2970	2970	2970	2970	0
306	20241118	154500	201343775	2970	2970	2970	2970	0
307	20241118	154400	201343775	2970	2970	2970	2970	0
308	20241118	154300	201343775	2970	2970	2970	2970	0
309	20241118	154200	201343775	2970	2970	2970	2970	0
310	20241118	154100	201343775	2970	2970	2970	2970	0
311	20241118	154000	201343775	2970	2970	2970	2970	0
312	20241118	153900	201343775	2970	2970	2970	2970	0
313	20241118	153800	201343775	2970	2970	2970	2970	0
314	20241118	153700	201343775	2970	2970	2970	2970	0
315	20241118	153600	201343775	2970	2970	2970	2970	0
316	20241118	153500	201343775	2970	2970	2970	2970	0
317	20241118	153400	201343775	2970	2970	2970	2970	0
318	20241118	153300	201343775	2970	2970	2970	2970	0
319	20241118	153200	201343775	2970	2970	2970	2970	0
320	20241118	153100	201343775	2970	2970	2970	2970	0
321	20241118	153000	201343775	2970	2970	2970	2970	1063
322	20241118	152900	198186665	2910	2910	2910	2910	0
323	20241118	152800	198186665	2910	2910	2910	2910	0
324	20241118	152700	198186665	2910	2910	2910	2910	0
325	20241118	152600	198186665	2910	2910	2910	2910	0
326	20241118	152500	198186665	2910	2910	2910	2910	0
327	20241118	152400	198186665	2910	2910	2910	2910	0
328	20241118	152300	198186665	2910	2910	2910	2910	0
329	20241118	152200	198186665	2910	2910	2910	2910	0
330	20241118	152100	198186665	2910	2910	2910	2910	0
331	20241118	152000	198186665	2910	2910	2910	2910	0
332	20241118	151900	198186665	2910	2950	2965	2910	1034
333	20241118	151800	195132155	2950	2945	2950	2945	724
334	20241118	151700	192997355	2950	2930	2950	2930	2695
335	20241118	151600	185068170	2930	2905	2930	2905	1382
336	20241118	151500	181046810	2930	2930	2930	2930	150
337	20241118	151400	180607310	2930	2920	2930	2920	1205
338	20241118	151300	177085380	2920	2920	2920	2920	300
339	20241118	151200	176209380	2920	2920	2920	2920	0
340	20241118	151100	176209380	2920	2920	2920	2920	0
341	20241118	151000	176209380	2920	2920	2920	2920	250
342	20241118	150900	175479380	2920	2920	2920	2920	0
343	20241118	150800	175479380	2920	2920	2920	2920	0
344	20241118	150700	175479380	2920	2920	2920	2920	17
345	20241118	150600	175429740	2900	2900	2900	2900	0
346	20241118	150500	175429740	2900	2900	2900	2900	0
347	20241118	150400	175429740	2900	2900	2900	2900	0
348	20241118	150300	175429740	2900	2900	2900	2900	0
349	20241118	150200	175429740	2900	2900	2900	2900	2
350	20241118	150100	175423940	2920	2920	2920	2920	0
351	20241118	150000	175423940	2920	2920	2920	2920	0
352	20241118	145900	175423940	2920	2920	2920	2920	0
353	20241118	145800	175423940	2920	2920	2920	2905	392
354	20241118	145700	174284725	2925	2900	2925	2900	52
355	20241118	145600	174133875	2900	2900	2900	2900	0
356	20241118	145500	174133875	2900	2900	2900	2900	90
357	20241118	145400	173872875	2920	2915	2920	2915	300
358	20241118	145300	172997360	2920	2920	2920	2920	0
359	20241118	145200	172997360	2920	2920	2920	2920	0
360	20241118	145100	172997360	2920	2920	2920	2920	200
361	20241118	145000	172413360	2920	2920	2920	2920	0
362	20241118	144900	172413360	2920	2920	2920	2920	0
363	20241118	144800	172413360	2920	2920	2920	2920	0
364	20241118	144700	172413360	2920	2920	2920	2920	0
365	20241118	144600	172413360	2920	2920	2920	2920	2
366	20241118	144500	172407520	2905	2905	2905	2905	300
367	20241118	144400	171536020	2920	2920	2920	2920	42
368	20241118	144300	171413380	2920	2920	2920	2920	0
369	20241118	144200	171413380	2920	2920	2920	2920	0
370	20241118	144100	171413380	2920	2915	2920	2915	28
371	20241118	144000	171331750	2915	2915	2915	2915	74
372	20241118	143900	171116040	2920	2920	2920	2920	342
373	20241118	143800	170117400	2915	2915	2915	2915	0
374	20241118	143700	170117400	2915	2915	2915	2915	26
375	20241118	143600	170041610	2920	2920	2920	2920	0
376	20241118	143500	170041610	2920	2920	2920	2920	102
377	20241118	143400	169743770	2920	2920	2920	2920	0
378	20241118	143300	169743770	2920	2920	2920	2920	0
379	20241118	143200	169743770	2920	2920	2920	2920	6
380	20241118	143100	169726250	2920	2920	2920	2920	0
381	20241118	143000	169726250	2920	2920	2920	2920	0
382	20241118	142900	169726250	2920	2920	2920	2920	0
383	20241118	142800	169726250	2920	2920	2920	2920	3
384	20241118	142700	169717490	2920	2920	2920	2920	0
385	20241118	142600	169717490	2920	2920	2920	2920	0
386	20241118	142500	169717490	2920	2920	2920	2920	0
387	20241118	142400	169717490	2920	2920	2920	2920	0
388	20241118	142300	169717490	2920	2920	2920	2920	0
389	20241118	142200	169717490	2920	2920	2920	2920	0
390	20241118	142100	169717490	2920	2920	2920	2920	0
391	20241118	142000	169717490	2920	2910	2920	2910	530
392	20241118	141900	168175155	2890	2895	2895	2890	659
393	20241118	141800	166270310	2900	2900	2900	2900	5
394	20241118	141700	166255810	2910	2910	2910	2910	0
395	20241118	141600	166255810	2910	2910	2910	2910	0
396	20241118	141500	166255810	2910	2910	2910	2910	0
397	20241118	141400	166255810	2910	2910	2910	2910	0
398	20241118	141300	166255810	2910	2910	2910	2910	0
399	20241118	141200	166255810	2910	2910	2910	2910	0
400	20241118	141100	166255810	2910	2910	2910	2910	0
401	20241118	141000	166255810	2910	2910	2910	2910	0
402	20241118	140900	166255810	2910	2910	2910	2910	0
403	20241118	140800	166255810	2910	2910	2910	2910	2
404	20241118	140700	166249990	2900	2900	2900	2900	0
405	20241118	140600	166249990	2900	2900	2900	2900	0
406	20241118	140500	166249990	2900	2900	2900	2900	0
407	20241118	140400	166249990	2900	2900	2900	2900	0
408	20241118	140300	166249990	2900	2900	2900	2900	0
409	20241118	140200	166249990	2900	2900	2900	2900	0
410	20241118	140100	166249990	2900	2900	2900	2900	1
411	20241118	140000	166247090	2895	2895	2895	2895	0
412	20241118	135900	166247090	2895	2895	2895	2895	0
413	20241118	135800	166247090	2895	2895	2895	2895	151
414	20241118	135700	165809945	2895	2895	2895	2895	1
415	20241118	135600	165807050	2915	2915	2915	2915	0
416	20241118	135500	165807050	2915	2910	2915	2910	802
417	20241118	135400	163473220	2915	2915	2915	2915	0
418	20241118	135300	163473220	2915	2905	2915	2890	5502
419	20241118	135200	147554245	2905	2905	2905	2905	158
420	20241118	135100	147095255	2910	2910	2910	2910	0
421	20241118	135000	147095255	2910	2910	2910	2910	17
422	20241118	134900	147045785	2920	2920	2920	2920	0
423	20241118	134800	147045785	2920	2920	2920	2920	0
424	20241118	134700	147045785	2920	2920	2920	2920	0
425	20241118	134600	147045785	2920	2920	2920	2920	0
426	20241118	134500	147045785	2920	2920	2920	2920	0
427	20241118	134400	147045785	2920	2920	2920	2920	0
428	20241118	134300	147045785	2920	2920	2920	2920	0
429	20241118	134200	147045785	2920	2920	2920	2920	0
430	20241118	134100	147045785	2920	2920	2920	2920	0
431	20241118	134000	147045785	2920	2920	2920	2920	0
432	20241118	133900	147045785	2920	2920	2920	2920	0
433	20241118	133800	147045785	2920	2920	2920	2920	0
434	20241118	133700	147045785	2920	2920	2920	2920	0
435	20241118	133600	147045785	2920	2920	2920	2920	0
436	20241118	133500	147045785	2920	2920	2920	2920	10
437	20241118	133400	147016585	2925	2925	2925	2925	0
438	20241118	133300	147016585	2925	2925	2925	2925	0
439	20241118	133200	147016585	2925	2925	2925	2925	0
440	20241118	133100	147016585	2925	2925	2925	2925	0
441	20241118	133000	147016585	2925	2905	2925	2905	288
442	20241118	132900	146179485	2910	2920	2920	2900	6732
443	20241118	132800	126628340	2930	2930	2930	2930	0
444	20241118	132700	126628340	2930	2930	2930	2930	0
445	20241118	132600	126628340	2930	2930	2930	2930	0
446	20241118	132500	126628340	2930	2930	2930	2930	0
447	20241118	132400	126628340	2930	2930	2930	2930	0
448	20241118	132300	126628340	2930	2930	2930	2930	0
449	20241118	132200	126628340	2930	2930	2930	2930	0
450	20241118	132100	126628340	2930	2930	2930	2930	0
451	20241118	132000	126628340	2930	2930	2930	2930	0
452	20241118	131900	126628340	2930	2930	2930	2930	0
453	20241118	131800	126628340	2930	2930	2930	2930	0
454	20241118	131700	126628340	2930	2930	2930	2930	10
455	20241118	131600	126599040	2930	2930	2930	2930	0
456	20241118	131500	126599040	2930	2920	2930	2920	2
457	20241118	131400	126593190	2920	2920	2920	2920	0
458	20241118	131300	126593190	2920	2920	2920	2920	1
459	20241118	131200	126590270	2930	2930	2930	2930	0
460	20241118	131100	126590270	2930	2930	2930	2930	0
461	20241118	131000	126590270	2930	2930	2930	2930	0
462	20241118	130900	126590270	2930	2930	2930	2930	9
463	20241118	130800	126563900	2930	2930	2930	2930	0
464	20241118	130700	126563900	2930	2930	2930	2930	15
465	20241118	130600	126519950	2930	2930	2930	2930	0
466	20241118	130500	126519950	2930	2930	2930	2930	0
467	20241118	130400	126519950	2930	2930	2930	2930	0
468	20241118	130300	126519950	2930	2930	2930	2930	0
469	20241118	130200	126519950	2930	2930	2930	2930	0
470	20241118	130100	126519950	2930	2920	2930	2920	81
471	20241118	130000	126282970	2910	2910	2910	2910	0
472	20241118	125900	126282970	2910	2910	2910	2910	0
473	20241118	125800	126282970	2910	2920	2920	2910	374
474	20241118	125700	125194390	2920	2935	2935	2920	1458
475	20241118	125600	120934600	2930	2930	2930	2930	10
476	20241118	125500	120905300	2940	2940	2940	2940	0
477	20241118	125400	120905300	2940	2940	2940	2940	0
478	20241118	125300	120905300	2940	2940	2940	2940	0
479	20241118	125200	120905300	2940	2940	2940	2940	0
480	20241118	125100	120905300	2940	2940	2940	2940	0
481	20241118	125000	120905300	2940	2940	2940	2940	0
482	20241118	124900	120905300	2940	2935	2940	2935	716
483	20241118	124800	118803835	2935	2935	2935	2935	285
484	20241118	124700	117967360	2925	2925	2925	2925	1
485	20241118	124600	117964435	2935	2935	2935	2935	0
486	20241118	124500	117964435	2935	2935	2935	2935	1
487	20241118	124400	117961500	2935	2935	2935	2935	0
488	20241118	124300	117961500	2935	2935	2935	2935	0
489	20241118	124200	117961500	2935	2935	2935	2935	0
490	20241118	124100	117961500	2935	2935	2935	2935	0
491	20241118	124000	117961500	2935	2935	2935	2935	50
492	20241118	123900	117814750	2935	2935	2935	2935	1
493	20241118	123800	117811815	2935	2935	2935	2935	0
494	20241118	123700	117811815	2935	2935	2935	2935	0
495	20241118	123600	117811815	2935	2935	2935	2935	0
496	20241118	123500	117811815	2935	2935	2935	2935	1
497	20241118	123400	117808880	2930	2930	2930	2930	20
498	20241118	123300	117750280	2925	2925	2925	2925	20
499	20241118	123200	117691780	2940	2940	2940	2940	0
500	20241118	123100	117691780	2940	2940	2940	2935	5
501	20241118	123000	117677090	2925	2925	2925	2925	200
502	20241118	122900	117092090	2940	2940	2940	2940	2
503	20241118	122800	117086210	2925	2925	2925	2925	0
504	20241118	122700	117086210	2925	2930	2930	2925	503
505	20241118	122600	115614380	2940	2940	2940	2940	0
506	20241118	122500	115614380	2940	2940	2940	2940	1
507	20241118	122400	115611440	2950	2950	2950	2950	0
508	20241118	122300	115611440	2950	2950	2950	2950	0
509	20241118	122200	115611440	2950	2950	2950	2950	0
510	20241118	122100	115611440	2950	2950	2950	2950	0
511	20241118	122000	115611440	2950	2950	2950	2950	0
512	20241118	121900	115611440	2950	2950	2950	2950	0
513	20241118	121800	115611440	2950	2950	2950	2950	0
514	20241118	121700	115611440	2950	2950	2950	2950	0
515	20241118	121600	115611440	2950	2950	2950	2950	0
516	20241118	121500	115611440	2950	2950	2950	2950	0
517	20241118	121400	115611440	2950	2950	2950	2950	0
518	20241118	121300	115611440	2950	2950	2950	2950	1
519	20241118	121200	115608490	2925	2925	2925	2925	1
520	20241118	121100	115605565	2950	2950	2950	2950	0
521	20241118	121000	115605565	2950	2950	2950	2950	3
522	20241118	120900	115596715	2950	2950	2950	2950	0
523	20241118	120800	115596715	2950	2930	2950	2930	351
524	20241118	120700	114568265	2930	2930	2930	2930	0
525	20241118	120600	114568265	2930	2930	2930	2930	1
526	20241118	120500	114565335	2945	2945	2945	2945	0
527	20241118	120400	114565335	2945	2945	2945	2945	0
528	20241118	120300	114565335	2945	2945	2945	2945	0
529	20241118	120200	114565335	2945	2945	2945	2945	20
530	20241118	120100	114506435	2945	2945	2945	2945	1
531	20241118	120000	114503490	2930	2930	2930	2930	1
532	20241118	115900	114500560	2950	2950	2950	2950	0
533	20241118	115800	114500560	2950	2950	2950	2950	0
534	20241118	115700	114500560	2950	2950	2950	2950	0
535	20241118	115600	114500560	2950	2950	2950	2950	1
536	20241118	115500	114497610	2950	2945	2950	2945	2
537	20241118	115400	114491715	2920	2950	2950	2920	15
538	20241118	115300	114447495	2950	2950	2950	2950	0
539	20241118	115200	114447495	2950	2945	2950	2945	10
540	20241118	115100	114418000	2920	2920	2920	2920	0
541	20241118	115000	114418000	2920	2920	2920	2920	0
542	20241118	114900	114418000	2920	2920	2920	2920	0
543	20241118	114800	114418000	2920	2920	2920	2920	1
544	20241118	114700	114415080	2950	2950	2950	2950	0
545	20241118	114600	114415080	2950	2935	2950	2935	36
546	20241118	114500	114309405	2950	2950	2950	2950	0
547	20241118	114400	114309405	2950	2945	2950	2945	2
548	20241118	114300	114303510	2920	2920	2920	2920	0
549	20241118	114200	114303510	2920	2920	2920	2920	1
550	20241118	114100	114300590	2950	2940	2950	2940	36
551	20241118	114000	114194580	2910	2930	2930	2910	530
552	20241118	113900	112649290	2930	2930	2930	2930	0
553	20241118	113800	112649290	2930	2930	2930	2930	0
554	20241118	113700	112649290	2930	2930	2930	2930	0
555	20241118	113600	112649290	2930	2930	2930	2930	1
556	20241118	113500	112646360	2955	2955	2955	2955	0
557	20241118	113400	112646360	2955	2955	2955	2955	0
558	20241118	113300	112646360	2955	2950	2955	2950	2
559	20241118	113200	112640455	2930	2930	2930	2930	0
560	20241118	113100	112640455	2930	2930	2930	2930	0
561	20241118	113000	112640455	2930	2930	2930	2930	1
562	20241118	112900	112637525	2935	2935	2935	2935	0
563	20241118	112800	112637525	2935	2935	2935	2935	0
564	20241118	112700	112637525	2935	2935	2935	2935	0
565	20241118	112600	112637525	2935	2935	2935	2935	0
566	20241118	112500	112637525	2935	2935	2935	2935	0
567	20241118	112400	112637525	2935	2935	2935	2935	1
568	20241118	112300	112634590	2955	2955	2955	2955	0
569	20241118	112200	112634590	2955	2955	2955	2955	0
570	20241118	112100	112634590	2955	2955	2955	2955	0
571	20241118	112000	112634590	2955	2955	2955	2955	0
572	20241118	111900	112634590	2955	2955	2955	2955	3
573	20241118	111800	112625725	2935	2935	2935	2935	1
574	20241118	111700	112622790	2955	2955	2955	2955	0
575	20241118	111600	112622790	2955	2950	2955	2950	3
576	20241118	111500	112613935	2935	2935	2935	2935	0
577	20241118	111400	112613935	2935	2935	2935	2935	20
578	20241118	111300	112555235	2935	2935	2935	2935	0
579	20241118	111200	112555235	2935	2935	2935	2935	1
580	20241118	111100	112552300	2935	2935	2935	2935	0
581	20241118	111000	112552300	2935	2935	2935	2935	0
582	20241118	110900	112552300	2935	2935	2935	2935	0
583	20241118	110800	112552300	2935	2935	2935	2935	0
584	20241118	110700	112552300	2935	2935	2935	2935	0
585	20241118	110600	112552300	2935	2935	2935	2935	1
586	20241118	110500	112549365	2955	2955	2955	2955	0
587	20241118	110400	112549365	2955	2955	2955	2955	0
588	20241118	110300	112549365	2955	2955	2955	2955	0
589	20241118	110200	112549365	2955	2950	2955	2950	2
590	20241118	110100	112543460	2930	2930	2930	2930	0
591	20241118	110000	112543460	2930	2955	2955	2930	3
592	20241118	105900	112534620	2955	2955	2955	2955	1
593	20241118	105800	112531665	2930	2930	2930	2930	0
594	20241118	105700	112531665	2930	2930	2930	2930	0
595	20241118	105600	112531665	2930	2930	2930	2930	0
596	20241118	105500	112531665	2930	2930	2930	2930	0
597	20241118	105400	112531665	2930	2930	2930	2930	1
598	20241118	105300	112528735	2955	2955	2955	2955	0
599	20241118	105200	112528735	2955	2955	2955	2955	0
600	20241118	105100	112528735	2955	2955	2955	2955	0
601	20241118	105000	112528735	2955	2955	2955	2955	0
602	20241118	104900	112528735	2955	2955	2955	2955	1
603	20241118	104800	112525780	2930	2930	2930	2930	1
604	20241118	104700	112522850	2960	2960	2960	2960	0
605	20241118	104600	112522850	2960	2930	2960	2930	570
606	20241118	104500	110844120	2915	2930	2930	2915	3300
607	20241118	104400	101222310	2955	2955	2955	2955	0
608	20241118	104300	101222310	2955	2955	2955	2955	3
609	20241118	104200	101213445	2930	2935	2960	2930	204
610	20241118	104100	100615110	2935	2935	2935	2935	0
611	20241118	104000	100615110	2935	2935	2935	2935	0
612	20241118	103900	100615110	2935	2935	2935	2935	0
613	20241118	103800	100615110	2935	2935	2935	2935	0
614	20241118	103700	100615110	2935	2935	2935	2935	0
615	20241118	103600	100615110	2935	2935	2935	2935	1
616	20241118	103500	100612175	2935	2935	2935	2935	115
617	20241118	103400	100274650	2935	2935	2935	2935	0
618	20241118	103300	100274650	2935	2935	2935	2935	0
619	20241118	103200	100274650	2935	2935	2935	2935	0
620	20241118	103100	100274650	2935	2935	2935	2935	0
621	20241118	103000	100274650	2935	2935	2935	2935	1
622	20241118	102900	100271715	2960	2960	2960	2960	0
623	20241118	102800	100271715	2960	2940	2960	2940	28
624	20241118	102700	100189375	2935	2930	2935	2930	60
625	20241118	102600	100013570	2930	2930	2930	2930	0
626	20241118	102500	100013570	2930	2930	2930	2930	2
627	20241118	102400	100007710	2925	2925	2925	2925	1
628	20241118	102300	100004785	2930	2930	2930	2930	8
629	20241118	102200	99981345	2930	2930	2930	2930	0
630	20241118	102100	99981345	2930	2930	2930	2930	0
631	20241118	102000	99981345	2930	2930	2930	2930	2
632	20241118	101900	99975485	2925	2925	2925	2925	0
633	20241118	101800	99975485	2925	2925	2925	2925	1
634	20241118	101700	99972560	2950	2950	2950	2950	0
635	20241118	101600	99972560	2950	2950	2950	2950	0
636	20241118	101500	99972560	2950	2950	2950	2950	0
637	20241118	101400	99972560	2950	2950	2950	2950	0
638	20241118	101300	99972560	2950	2950	2950	2950	1
639	20241118	101200	99969610	2925	2925	2925	2925	1
640	20241118	101100	99966685	2960	2960	2960	2960	0
641	20241118	101000	99966685	2960	2960	2960	2960	0
642	20241118	100900	99966685	2960	2935	2960	2935	40
643	20241118	100800	99849220	2940	2940	2940	2940	29
644	20241118	100700	99763960	2960	2960	2960	2960	1
645	20241118	100600	99761000	2935	2935	2935	2935	1
646	20241118	100500	99758065	2960	2960	2960	2960	0
647	20241118	100400	99758065	2960	2960	2960	2960	0
648	20241118	100300	99758065	2960	2960	2960	2960	200
649	20241118	100200	99166065	2960	2975	2985	2935	491
650	20241118	100100	97703085	2980	2930	2980	2930	2145
651	20241118	100000	91353155	2905	2905	2905	2905	40
652	20241118	095900	91236955	2935	2935	2935	2935	0
653	20241118	095800	91236955	2935	2935	2935	2935	1
654	20241118	095700	91234020	2930	2930	2930	2930	3
655	20241118	095600	91225230	2935	2935	2935	2935	0
656	20241118	095500	91225230	2935	2935	2935	2935	0
657	20241118	095400	91225230	2935	2935	2935	2935	0
658	20241118	095300	91225230	2935	2935	2935	2935	0
659	20241118	095200	91225230	2935	2935	2935	2935	374
660	20241118	095100	90127540	2935	2905	2935	2905	7
661	20241118	095000	90107115	2935	2935	2935	2935	0
662	20241118	094900	90107115	2935	2935	2935	2935	0
663	20241118	094800	90107115	2935	2935	2935	2935	0
664	20241118	094700	90107115	2935	2935	2935	2935	2
665	20241118	094600	90101245	2935	2935	2935	2935	1
666	20241118	094500	90098310	2935	2905	2935	2905	8
667	20241118	094400	90074950	2935	2910	2935	2910	2531
668	20241118	094300	82709715	2905	2915	2915	2905	467
669	20241118	094200	81350445	2935	2920	2935	2920	11
670	20241118	094100	81318310	2945	2930	2945	2925	1942
671	20241118	094000	75615340	2955	2905	2970	2905	4502
672	20241118	093900	62377165	2905	2905	2905	2905	0
673	20241118	093800	62377165	2905	2885	2905	2885	2651
674	20241118	093700	54720920	2885	2885	2885	2885	100
675	20241118	093600	54432420	2885	2885	2885	2885	0
676	20241118	093500	54432420	2885	2885	2885	2885	0
677	20241118	093400	54432420	2885	2885	2885	2885	0
678	20241118	093300	54432420	2885	2870	2885	2870	3299
679	20241118	093200	44959805	2875	2875	2875	2875	611
680	20241118	093100	43203180	2875	2875	2875	2875	1
681	20241118	093000	43200305	2875	2875	2875	2875	0
682	20241118	092900	43200305	2875	2870	2875	2870	205
683	20241118	092800	42611885	2870	2870	2870	2870	0
684	20241118	092700	42611885	2870	2860	2870	2860	44
685	20241118	092600	42486035	2860	2860	2860	2860	14
686	20241118	092500	42445995	2860	2860	2860	2860	43
687	20241118	092400	42323015	2860	2860	2860	2860	40
688	20241118	092300	42208615	2860	2860	2860	2860	0
689	20241118	092200	42208615	2860	2860	2870	2860	2580
690	20241118	092100	34804980	2865	2865	2865	2865	5
691	20241118	092000	34790655	2865	2865	2865	2865	10
692	20241118	091900	34762005	2870	2870	2870	2870	0
693	20241118	091800	34762005	2870	2870	2870	2870	500
694	20241118	091700	33327005	2865	2840	2865	2840	3785
695	20241118	091600	22502605	2840	2840	2840	2840	1000
696	20241118	091500	19662605	2875	2845	2875	2845	501
697	20241118	091400	18237230	2845	2845	2845	2845	500
698	20241118	091300	16814730	2845	2875	2875	2845	520
699	20241118	091200	15334715	2875	2875	2875	2875	30
700	20241118	091100	15248465	2875	2875	2875	2875	2
701	20241118	091000	15242715	2875	2875	2875	2875	0
702	20241118	090900	15242715	2875	2875	2875	2875	0
703	20241118	090800	15242715	2875	2875	2875	2875	1
704	20241118	090700	15239840	2845	2845	2845	2845	5
705	20241118	090600	15225615	2875	2845	2875	2845	501
706	20241118	090500	13800240	2845	2845	2845	2845	143
707	20241118	090400	13393405	2850	2850	2850	2850	21
708	20241118	090300	13333555	2855	2855	2855	2855	17
709	20241118	090200	13285020	2860	2890	2890	2860	2163
710	20241118	090100	7074850	2890	2890	2890	2890	0
711	20241118	090000	7074850	2890	2885	2890	2885	2452