KissMeData/250060/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204800	799578715	2940	2940	2940	2940	9577
3	20241120	204700	799578715	2940	2940	2940	2940	0
4	20241120	204600	799578715	2940	2940	2940	2940	0
5	20241120	204500	799578715	2940	2940	2940	2940	0
6	20241120	204400	799578715	2940	2940	2940	2940	0
7	20241120	204300	799578715	2940	2940	2940	2940	0
8	20241120	204200	799578715	2940	2940	2940	2940	0
9	20241120	204100	799578715	2940	2940	2940	2940	0
10	20241120	204000	799578715	2940	2940	2940	2940	0
11	20241120	203900	799578715	2940	2940	2940	2940	0
12	20241120	203800	799578715	2940	2940	2940	2940	0
13	20241120	203700	799578715	2940	2940	2940	2940	0
14	20241120	203600	799578715	2940	2940	2940	2940	0
15	20241120	203500	799578715	2940	2940	2940	2940	0
16	20241120	203400	799578715	2940	2940	2940	2940	0
17	20241120	203300	799578715	2940	2940	2940	2940	0
18	20241120	203200	799578715	2940	2940	2940	2940	0
19	20241120	203100	799578715	2940	2940	2940	2940	0
20	20241120	203000	799578715	2940	2940	2940	2940	0
21	20241120	202900	799578715	2940	2940	2940	2940	0
22	20241120	202800	799578715	2940	2940	2940	2940	0
23	20241120	202700	799578715	2940	2940	2940	2940	0
24	20241120	202600	799578715	2940	2940	2940	2940	0
25	20241120	202500	799578715	2940	2940	2940	2940	0
26	20241120	202400	799578715	2940	2940	2940	2940	0
27	20241120	202300	799578715	2940	2940	2940	2940	0
28	20241120	202200	799578715	2940	2940	2940	2940	0
29	20241120	202100	799578715	2940	2940	2940	2940	0
30	20241120	202000	799578715	2940	2940	2940	2940	0
31	20241120	201900	799578715	2940	2940	2940	2940	0
32	20241120	201800	799578715	2940	2940	2940	2940	9577
33	20241120	201700	799578715	2940	2940	2940	2940	0
34	20241120	201600	799578715	2940	2940	2940	2940	0
35	20241120	201500	799578715	2940	2940	2940	2940	0
36	20241120	201400	799578715	2940	2940	2940	2940	0
37	20241120	201300	799578715	2940	2940	2940	2940	0
38	20241120	201200	799578715	2940	2940	2940	2940	0
39	20241120	201100	799578715	2940	2940	2940	2940	0
40	20241120	201000	799578715	2940	2940	2940	2940	0
41	20241120	200900	799578715	2940	2940	2940	2940	0
42	20241120	200800	799578715	2940	2940	2940	2940	0
43	20241120	200700	799578715	2940	2940	2940	2940	0
44	20241120	200600	799578715	2940	2940	2940	2940	0
45	20241120	200500	799578715	2940	2940	2940	2940	0
46	20241120	200400	799578715	2940	2940	2940	2940	0
47	20241120	200300	799578715	2940	2940	2940	2940	0
48	20241120	200200	799578715	2940	2940	2940	2940	0
49	20241120	200100	799578715	2940	2940	2940	2940	0
50	20241120	200000	799578715	2940	2940	2940	2940	0
51	20241120	195900	799578715	2940	2940	2940	2940	0
52	20241120	195800	799578715	2940	2940	2940	2940	0
53	20241120	195700	799578715	2940	2940	2940	2940	0
54	20241120	195600	799578715	2940	2940	2940	2940	0
55	20241120	195500	799578715	2940	2940	2940	2940	0
56	20241120	195400	799578715	2940	2940	2940	2940	0
57	20241120	195300	799578715	2940	2940	2940	2940	0
58	20241120	195200	799578715	2940	2940	2940	2940	0
59	20241120	195100	799578715	2940	2940	2940	2940	0
60	20241120	195000	799578715	2940	2940	2940	2940	0
61	20241120	194900	799578715	2940	2940	2940	2940	0
62	20241120	194800	799578715	2940	2940	2940	2940	9577
63	20241120	194700	799578715	2940	2940	2940	2940	0
64	20241120	194600	799578715	2940	2940	2940	2940	0
65	20241120	194500	799578715	2940	2940	2940	2940	0
66	20241120	194400	799578715	2940	2940	2940	2940	0
67	20241120	194300	799578715	2940	2940	2940	2940	0
68	20241120	194200	799578715	2940	2940	2940	2940	0
69	20241120	194100	799578715	2940	2940	2940	2940	0
70	20241120	194000	799578715	2940	2940	2940	2940	0
71	20241120	193900	799578715	2940	2940	2940	2940	0
72	20241120	193800	799578715	2940	2940	2940	2940	0
73	20241120	193700	799578715	2940	2940	2940	2940	0
74	20241120	193600	799578715	2940	2940	2940	2940	0
75	20241120	193500	799578715	2940	2940	2940	2940	0
76	20241120	193400	799578715	2940	2940	2940	2940	0
77	20241120	193300	799578715	2940	2940	2940	2940	0
78	20241120	193200	799578715	2940	2940	2940	2940	0
79	20241120	193100	799578715	2940	2940	2940	2940	0
80	20241120	193000	799578715	2940	2940	2940	2940	0
81	20241120	192900	799578715	2940	2940	2940	2940	0
82	20241120	192800	799578715	2940	2940	2940	2940	0
83	20241120	192700	799578715	2940	2940	2940	2940	0
84	20241120	192600	799578715	2940	2940	2940	2940	0
85	20241120	192500	799578715	2940	2940	2940	2940	0
86	20241120	192400	799578715	2940	2940	2940	2940	0
87	20241120	192300	799578715	2940	2940	2940	2940	0
88	20241120	192200	799578715	2940	2940	2940	2940	0
89	20241120	192100	799578715	2940	2940	2940	2940	0
90	20241120	192000	799578715	2940	2940	2940	2940	0
91	20241120	191900	799578715	2940	2940	2940	2940	0
92	20241120	191800	799578715	2940	2940	2940	2940	9577
93	20241120	191700	799578715	2940	2940	2940	2940	0
94	20241120	191600	799578715	2940	2940	2940	2940	0
95	20241120	191500	799578715	2940	2940	2940	2940	0
96	20241120	191400	799578715	2940	2940	2940	2940	0
97	20241120	191300	799578715	2940	2940	2940	2940	0
98	20241120	191200	799578715	2940	2940	2940	2940	0
99	20241120	191100	799578715	2940	2940	2940	2940	0
100	20241120	191000	799578715	2940	2940	2940	2940	0
101	20241120	190900	799578715	2940	2940	2940	2940	0
102	20241120	190800	799578715	2940	2940	2940	2940	0
103	20241120	190700	799578715	2940	2940	2940	2940	0
104	20241120	190600	799578715	2940	2940	2940	2940	0
105	20241120	190500	799578715	2940	2940	2940	2940	0
106	20241120	190400	799578715	2940	2940	2940	2940	0
107	20241120	190300	799578715	2940	2940	2940	2940	0
108	20241120	190200	799578715	2940	2940	2940	2940	0
109	20241120	190100	799578715	2940	2940	2940	2940	0
110	20241120	190000	799578715	2940	2940	2940	2940	0
111	20241120	185900	799578715	2940	2940	2940	2940	0
112	20241120	185800	799578715	2940	2940	2940	2940	0
113	20241120	185700	799578715	2940	2940	2940	2940	0
114	20241120	185600	799578715	2940	2940	2940	2940	0
115	20241120	185500	799578715	2940	2940	2940	2940	0
116	20241120	185400	799578715	2940	2940	2940	2940	0
117	20241120	185300	799578715	2940	2940	2940	2940	0
118	20241120	185200	799578715	2940	2940	2940	2940	0
119	20241120	185100	799578715	2940	2940	2940	2940	0
120	20241120	185000	799578715	2940	2940	2940	2940	0
121	20241120	184900	799578715	2940	2940	2940	2940	0
122	20241120	184800	799578715	2940	2940	2940	2940	9577
123	20241120	184700	799578715	2940	2940	2940	2940	0
124	20241120	184600	799578715	2940	2940	2940	2940	0
125	20241120	184500	799578715	2940	2940	2940	2940	0
126	20241120	184400	799578715	2940	2940	2940	2940	0
127	20241120	184300	799578715	2940	2940	2940	2940	0
128	20241120	184200	799578715	2940	2940	2940	2940	0
129	20241120	184100	799578715	2940	2940	2940	2940	0
130	20241120	184000	799578715	2940	2940	2940	2940	0
131	20241120	183900	799578715	2940	2940	2940	2940	0
132	20241120	183800	799578715	2940	2940	2940	2940	0
133	20241120	183700	799578715	2940	2940	2940	2940	0
134	20241120	183600	799578715	2940	2940	2940	2940	0
135	20241120	183500	799578715	2940	2940	2940	2940	0
136	20241120	183400	799578715	2940	2940	2940	2940	0
137	20241120	183300	799578715	2940	2940	2940	2940	0
138	20241120	183200	799578715	2940	2940	2940	2940	0
139	20241120	183100	799578715	2940	2940	2940	2940	0
140	20241120	183000	799578715	2940	2940	2940	2940	0
141	20241120	182900	799578715	2940	2940	2940	2940	0
142	20241120	182800	799578715	2940	2940	2940	2940	0
143	20241120	182700	799578715	2940	2940	2940	2940	0
144	20241120	182600	799578715	2940	2940	2940	2940	0
145	20241120	182500	799578715	2940	2940	2940	2940	0
146	20241120	182400	799578715	2940	2940	2940	2940	0
147	20241120	182300	799578715	2940	2940	2940	2940	0
148	20241120	182200	799578715	2940	2940	2940	2940	0
149	20241120	182100	799578715	2940	2940	2940	2940	0
150	20241120	182000	799578715	2940	2940	2940	2940	0
151	20241120	181900	799578715	2940	2940	2940	2940	0
152	20241120	181800	799578715	2940	2940	2940	2940	9577
153	20241120	181700	799578715	2940	2940	2940	2940	0
154	20241120	181600	799578715	2940	2940	2940	2940	0
155	20241120	181500	799578715	2940	2940	2940	2940	0
156	20241120	181400	799578715	2940	2940	2940	2940	0
157	20241120	181300	799578715	2940	2940	2940	2940	0
158	20241120	181200	799578715	2940	2940	2940	2940	0
159	20241120	181100	799578715	2940	2940	2940	2940	0
160	20241120	181000	799578715	2940	2940	2940	2940	0
161	20241120	180900	799578715	2940	2940	2940	2940	0
162	20241120	180800	799578715	2940	2940	2940	2940	0
163	20241120	180700	799578715	2940	2940	2940	2940	0
164	20241120	180600	799578715	2940	2940	2940	2940	0
165	20241120	180500	799578715	2940	2940	2940	2940	0
166	20241120	180400	799578715	2940	2940	2940	2940	0
167	20241120	180300	799578715	2940	2940	2940	2940	0
168	20241120	180200	799578715	2940	2940	2940	2940	0
169	20241120	180100	799578715	2940	2940	2940	2940	0
170	20241120	180000	799578715	2940	2940	2940	2940	0
171	20241120	175900	799578715	2940	2940	2940	2940	0
172	20241120	175800	799578715	2940	2940	2940	2940	0
173	20241120	175700	799578715	2940	2940	2940	2940	0
174	20241120	175600	799578715	2940	2940	2940	2940	0
175	20241120	175500	799578715	2940	2940	2940	2940	0
176	20241120	175400	799578715	2940	2940	2940	2940	0
177	20241120	175300	799578715	2940	2940	2940	2940	0
178	20241120	175200	799578715	2940	2940	2940	2940	0
179	20241120	175100	799578715	2940	2940	2940	2940	0
180	20241120	175000	799578715	2940	2940	2940	2940	0
181	20241120	174900	799578715	2940	2940	2940	2940	0
182	20241120	174800	799578715	2940	2940	2940	2940	9577
183	20241120	174700	799578715	2940	2940	2940	2940	0
184	20241120	174600	799578715	2940	2940	2940	2940	0
185	20241120	174500	799578715	2940	2940	2940	2940	0
186	20241120	174400	799578715	2940	2940	2940	2940	0
187	20241120	174300	799578715	2940	2940	2940	2940	0
188	20241120	174200	799578715	2940	2940	2940	2940	0
189	20241120	174100	799578715	2940	2940	2940	2940	0
190	20241120	174000	799578715	2940	2940	2940	2940	0
191	20241120	173900	799578715	2940	2940	2940	2940	0
192	20241120	173800	799578715	2940	2940	2940	2940	0
193	20241120	173700	799578715	2940	2940	2940	2940	0
194	20241120	173600	799578715	2940	2940	2940	2940	0
195	20241120	173500	799578715	2940	2940	2940	2940	0
196	20241120	173400	799578715	2940	2940	2940	2940	0
197	20241120	173300	799578715	2940	2940	2940	2940	0
198	20241120	173200	799578715	2940	2940	2940	2940	0
199	20241120	173100	799578715	2940	2940	2940	2940	0
200	20241120	173000	799578715	2940	2940	2940	2940	0
201	20241120	172900	799578715	2940	2940	2940	2940	0
202	20241120	172800	799578715	2940	2940	2940	2940	0
203	20241120	172700	799578715	2940	2940	2940	2940	0
204	20241120	172600	799578715	2940	2940	2940	2940	0
205	20241120	172500	799578715	2940	2940	2940	2940	0
206	20241120	172400	799578715	2940	2940	2940	2940	0
207	20241120	172300	799578715	2940	2940	2940	2940	0
208	20241120	172200	799578715	2940	2940	2940	2940	0
209	20241120	172100	799578715	2940	2940	2940	2940	0
210	20241120	172000	799578715	2940	2940	2940	2940	0
211	20241120	171900	799578715	2940	2940	2940	2940	0
212	20241120	171800	799578715	2940	2940	2940	2940	9577
213	20241120	171700	799578715	2940	2940	2940	2940	0
214	20241120	171600	799578715	2940	2940	2940	2940	0
215	20241120	171500	799578715	2940	2940	2940	2940	0
216	20241120	171400	799578715	2940	2940	2940	2940	0
217	20241120	171300	799578715	2940	2940	2940	2940	0
218	20241120	171200	799578715	2940	2940	2940	2940	0
219	20241120	171100	799578715	2940	2940	2940	2940	0
220	20241120	171000	799578715	2940	2940	2940	2940	0
221	20241120	170900	799578715	2940	2940	2940	2940	0
222	20241120	170800	799578715	2940	2940	2940	2940	0
223	20241120	170700	799578715	2940	2940	2940	2940	0
224	20241120	170600	799578715	2940	2940	2940	2940	0
225	20241120	170500	799578715	2940	2940	2940	2940	0
226	20241120	170400	799578715	2940	2940	2940	2940	0
227	20241120	170300	799578715	2940	2940	2940	2940	0
228	20241120	170200	799578715	2940	2940	2940	2940	0
229	20241120	170100	799578715	2940	2940	2940	2940	0
230	20241120	170000	799578715	2940	2940	2940	2940	0
231	20241120	165900	799578715	2940	2940	2940	2940	0
232	20241120	165800	799578715	2940	2940	2940	2940	0
233	20241120	165700	799578715	2940	2940	2940	2940	0
234	20241120	165600	799578715	2940	2940	2940	2940	0
235	20241120	165500	799578715	2940	2940	2940	2940	0
236	20241120	165400	799578715	2940	2940	2940	2940	0
237	20241120	165300	799578715	2940	2940	2940	2940	0
238	20241120	165200	799578715	2940	2940	2940	2940	0
239	20241120	165100	799578715	2940	2940	2940	2940	0
240	20241120	165000	799578715	2940	2940	2940	2940	0
241	20241120	164900	799578715	2940	2940	2940	2940	0
242	20241120	164800	799578715	2940	2940	2940	2940	9577
243	20241120	164700	799578715	2940	2940	2940	2940	0
244	20241120	164600	799578715	2940	2940	2940	2940	0
245	20241120	164500	799578715	2940	2940	2940	2940	0
246	20241120	164400	799578715	2940	2940	2940	2940	0
247	20241120	164300	799578715	2940	2940	2940	2940	0
248	20241120	164200	799578715	2940	2940	2940	2940	0
249	20241120	164100	799578715	2940	2940	2940	2940	0
250	20241120	164000	799578715	2940	2940	2940	2940	0
251	20241120	163900	799578715	2940	2940	2940	2940	0
252	20241120	163800	799578715	2940	2940	2940	2940	0
253	20241120	163700	799578715	2940	2940	2940	2940	0
254	20241120	163600	799578715	2940	2940	2940	2940	0
255	20241120	163500	799578715	2940	2940	2940	2940	0
256	20241120	163400	799578715	2940	2940	2940	2940	0
257	20241120	163300	799578715	2940	2940	2940	2940	0
258	20241120	163200	799578715	2940	2940	2940	2940	0
259	20241120	163100	799578715	2940	2940	2940	2940	0
260	20241120	163000	799578715	2940	2940	2940	2940	0
261	20241120	162900	799578715	2940	2940	2940	2940	0
262	20241120	162800	799578715	2940	2940	2940	2940	0
263	20241120	162700	799578715	2940	2940	2940	2940	0
264	20241120	162600	799578715	2940	2940	2940	2940	0
265	20241120	162500	799578715	2940	2940	2940	2940	0
266	20241120	162400	799578715	2940	2940	2940	2940	0
267	20241120	162300	799578715	2940	2940	2940	2940	0
268	20241120	162200	799578715	2940	2940	2940	2940	0
269	20241120	162100	799578715	2940	2940	2940	2940	0
270	20241120	162000	799578715	2940	2940	2940	2940	0
271	20241120	161900	799578715	2940	2940	2940	2940	0
272	20241120	161800	799578715	2940	2940	2940	2940	9577
273	20241120	161700	799578715	2940	2940	2940	2940	0
274	20241120	161600	799578715	2940	2940	2940	2940	0
275	20241120	161500	799578715	2940	2940	2940	2940	0
276	20241120	161400	799578715	2940	2940	2940	2940	0
277	20241120	161300	799578715	2940	2940	2940	2940	0
278	20241120	161200	799578715	2940	2940	2940	2940	0
279	20241120	161100	799578715	2940	2940	2940	2940	0
280	20241120	161000	799578715	2940	2940	2940	2940	0
281	20241120	160900	799578715	2940	2940	2940	2940	0
282	20241120	160800	799578715	2940	2940	2940	2940	0
283	20241120	160700	799578715	2940	2940	2940	2940	0
284	20241120	160600	799578715	2940	2940	2940	2940	0
285	20241120	160500	799578715	2940	2940	2940	2940	0
286	20241120	160400	799578715	2940	2940	2940	2940	0
287	20241120	160300	799578715	2940	2940	2940	2940	0
288	20241120	160200	799578715	2940	2940	2940	2940	0
289	20241120	160100	799578715	2940	2940	2940	2940	0
290	20241120	160000	799578715	2940	2940	2940	2940	0
291	20241120	155900	799578715	2940	2940	2940	2940	0
292	20241120	155800	799578715	2940	2940	2940	2940	0
293	20241120	155700	799578715	2940	2940	2940	2940	0
294	20241120	155600	799578715	2940	2940	2940	2940	0
295	20241120	155500	799578715	2940	2940	2940	2940	0
296	20241120	155400	799578715	2940	2940	2940	2940	0
297	20241120	155300	799578715	2940	2940	2940	2940	0
298	20241120	155200	799578715	2940	2940	2940	2940	0
299	20241120	155100	799578715	2940	2940	2940	2940	0
300	20241120	155000	799578715	2940	2940	2940	2940	0
301	20241120	154900	799578715	2940	2940	2940	2940	0
302	20241120	154800	799578715	2940	2940	2940	2940	9577
303	20241120	154700	799578715	2940	2940	2940	2940	0
304	20241120	154600	799578715	2940	2940	2940	2940	0
305	20241120	154500	799578715	2940	2940	2940	2940	0
306	20241120	154400	799578715	2940	2940	2940	2940	0
307	20241120	154300	799578715	2940	2940	2940	2940	0
308	20241120	154200	799578715	2940	2940	2940	2940	0
309	20241120	154100	799578715	2940	2940	2940	2940	0
310	20241120	154000	799578715	2940	2940	2940	2940	0
311	20241120	153900	799578715	2940	2940	2940	2940	0
312	20241120	153800	799578715	2940	2940	2940	2940	0
313	20241120	153700	799578715	2940	2940	2940	2940	0
314	20241120	153600	799578715	2940	2940	2940	2940	0
315	20241120	153500	799578715	2940	2940	2940	2940	0
316	20241120	153400	799578715	2940	2940	2940	2940	0
317	20241120	153300	799578715	2940	2940	2940	2940	0
318	20241120	153200	799578715	2940	2940	2940	2940	0
319	20241120	153100	799578715	2940	2940	2940	2940	0
320	20241120	153000	799578715	2940	2940	2940	2940	9577
321	20241120	152900	771422335	2930	2930	2930	2930	0
322	20241120	152800	771422335	2930	2930	2930	2930	0
323	20241120	152700	771422335	2930	2930	2930	2930	0
324	20241120	152600	771422335	2930	2930	2930	2930	0
325	20241120	152500	771422335	2930	2930	2930	2930	0
326	20241120	152400	771422335	2930	2930	2930	2930	0
327	20241120	152300	771422335	2930	2930	2930	2930	0
328	20241120	152200	771422335	2930	2930	2930	2930	0
329	20241120	152100	771422335	2930	2930	2930	2930	0
330	20241120	152000	771422335	2930	2930	2930	2930	0
331	20241120	151900	771422335	2930	2930	2935	2930	463
332	20241120	151800	770065735	2930	2930	2930	2930	1891
333	20241120	151700	764525105	2930	2940	2940	2930	400
334	20241120	151600	763351105	2940	2930	2940	2930	473
335	20241120	151500	761963705	2940	2930	2940	2930	113
336	20241120	151400	761632605	2930	2940	2940	2930	33
337	20241120	151300	761535905	2930	2930	2930	2925	12
338	20241120	151200	761500755	2930	2930	2930	2930	2638
339	20241120	151100	753771415	2930	2940	2940	2930	300
340	20241120	151000	752890915	2940	2940	2940	2930	4364
341	20241120	150900	740099840	2935	2935	2935	2935	221
342	20241120	150800	739451205	2940	2945	2945	2940	646
343	20241120	150700	737549235	2945	2945	2945	2945	0
344	20241120	150600	737549235	2945	2945	2945	2945	1
345	20241120	150500	737546290	2945	2945	2945	2945	500
346	20241120	150400	736073790	2945	2935	2945	2935	758
347	20241120	150300	733849010	2935	2940	2950	2935	917
348	20241120	150200	731155300	2940	2950	2950	2940	21
349	20241120	150100	731093435	2945	2945	2945	2945	600
350	20241120	150000	729326435	2940	2940	2940	2940	0
351	20241120	145900	729326435	2940	2940	2940	2940	15
352	20241120	145800	729282335	2935	2945	2945	2935	67
353	20241120	145700	729085265	2950	2950	2950	2950	4
354	20241120	145600	729073465	2950	2950	2950	2950	5
355	20241120	145500	729058715	2950	2950	2950	2950	205
356	20241120	145400	728453965	2935	2935	2935	2935	280
357	20241120	145300	727632165	2940	2955	2955	2940	62
358	20241120	145200	727449600	2960	2960	2960	2960	0
359	20241120	145100	727449600	2960	2960	2960	2960	0
360	20241120	145000	727449600	2960	2950	2960	2950	1646
361	20241120	144900	722585530	2950	2935	2955	2935	2349
362	20241120	144800	715653600	2950	2950	2950	2950	0
363	20241120	144700	715653600	2950	2935	2950	2935	1001
364	20241120	144600	712715650	2935	2935	2935	2935	0
365	20241120	144500	712715650	2935	2935	2935	2935	0
366	20241120	144400	712715650	2935	2935	2935	2935	500
367	20241120	144300	711248150	2950	2950	2950	2950	25
368	20241120	144200	711174400	2950	2950	2950	2950	3
369	20241120	144100	711165550	2955	2955	2955	2955	9
370	20241120	144000	711138955	2955	2950	2955	2950	10
371	20241120	143900	711109430	2935	2935	2935	2935	0
372	20241120	143800	711109430	2935	2935	2935	2935	50
373	20241120	143700	710962680	2935	2935	2935	2935	0
374	20241120	143600	710962680	2935	2935	2935	2935	5
375	20241120	143500	710948005	2955	2955	2955	2955	100
376	20241120	143400	710652505	2960	2955	2960	2955	80
377	20241120	143300	710415815	2960	2960	2960	2960	1
378	20241120	143200	710412855	2965	2960	2965	2960	501
379	20241120	143100	708928145	2965	2935	2965	2915	5645
380	20241120	143000	692391560	2940	2940	2940	2940	60
381	20241120	142900	692215160	2940	2940	2940	2940	0
382	20241120	142800	692215160	2940	2940	2940	2940	0
383	20241120	142700	692215160	2940	2960	2970	2940	2032
384	20241120	142600	686189585	2955	2955	2955	2955	633
385	20241120	142500	684319070	2955	2955	2955	2955	1
386	20241120	142400	684316115	2955	2950	2955	2950	1000
387	20241120	142300	681365035	2930	2945	2945	2930	640
388	20241120	142200	679488245	2950	2950	2950	2950	1
389	20241120	142100	679485295	2955	2950	2955	2950	1002
390	20241120	142000	676524395	2955	2940	2955	2940	2008
391	20241120	141900	670608810	2940	2935	2940	2930	1384
392	20241120	141800	666548585	2935	2940	2940	2935	1122
393	20241120	141700	663255025	2940	2940	2940	2940	633
394	20241120	141600	661394005	2945	2945	2945	2945	0
395	20241120	141500	661394005	2945	2945	2945	2945	27
396	20241120	141400	661314490	2940	2940	2940	2940	368
397	20241120	141300	660232570	2940	2945	2945	2940	73
398	20241120	141200	660017750	2945	2945	2945	2945	25
399	20241120	141100	659944125	2945	2945	2945	2945	0
400	20241120	141000	659944125	2945	2945	2945	2945	0
401	20241120	140900	659944125	2945	2945	2945	2945	0
402	20241120	140800	659944125	2945	2945	2945	2945	114
403	20241120	140700	659608395	2945	2950	2950	2945	298
404	20241120	140600	658729595	2950	2950	2950	2950	0
405	20241120	140500	658729595	2950	2950	2950	2950	605
406	20241120	140400	656944845	2950	2950	2950	2950	44
407	20241120	140300	656815045	2950	2950	2950	2950	0
408	20241120	140200	656815045	2950	2950	2950	2950	202
409	20241120	140100	656219145	2950	2950	2950	2950	246
410	20241120	140000	655493445	2950	2950	2950	2950	0
411	20241120	135900	655493445	2950	2945	2950	2940	2854
412	20241120	135800	647099400	2950	2950	2950	2950	960
413	20241120	135700	644267400	2950	2955	2955	2950	246
414	20241120	135600	643541675	2960	2960	2960	2960	74
415	20241120	135500	643322635	2960	2960	2960	2960	2
416	20241120	135400	643316715	2960	2950	2960	2950	55
417	20241120	135300	643154235	2950	2955	2955	2950	32
418	20241120	135200	643059830	2950	2960	2960	2950	47
419	20241120	135100	642921130	2960	2955	2960	2955	301
420	20241120	135000	642030175	2950	2950	2950	2950	734
421	20241120	134900	639864875	2950	2950	2950	2950	934
422	20241120	134800	637109575	2950	2955	2955	2950	195
423	20241120	134700	636533805	2960	2960	2960	2960	1
424	20241120	134600	636530845	2950	2955	2955	2950	1342
425	20241120	134500	632570410	2955	2955	2955	2955	0
426	20241120	134400	632570410	2955	2955	2955	2955	360
427	20241120	134300	631506610	2955	2955	2955	2955	50
428	20241120	134200	631358860	2960	2960	2960	2960	90
429	20241120	134100	631092460	2960	2960	2960	2960	16
430	20241120	134000	631045100	2960	2965	2965	2960	1382
431	20241120	133900	626948970	2965	2965	2965	2965	2
432	20241120	133800	626943040	2965	2965	2965	2965	227
433	20241120	133700	626269985	2965	2970	2970	2965	573
434	20241120	133600	624571010	2975	2975	2975	2965	819
435	20241120	133500	622138050	2980	2975	2980	2975	821
436	20241120	133400	619695570	2980	2965	2980	2965	6015
437	20241120	133300	601822105	2965	2965	2965	2965	107
438	20241120	133200	601504850	2965	2965	2965	2965	11
439	20241120	133100	601472235	2965	2965	2965	2965	0
440	20241120	133000	601472235	2965	2965	2965	2965	0
441	20241120	132900	601472235	2965	2960	2965	2960	130
442	20241120	132800	601086885	2965	2965	2965	2965	0
443	20241120	132700	601086885	2965	2965	2965	2965	0
444	20241120	132600	601086885	2965	2965	2965	2965	0
445	20241120	132500	601086885	2965	2960	2965	2960	696
446	20241120	132400	599026720	2960	2960	2960	2960	7
447	20241120	132300	599006000	2960	2960	2965	2960	1436
448	20241120	132200	594752980	2965	2965	2965	2965	121
449	20241120	132100	594394215	2970	2965	2970	2965	1245
450	20241120	132000	590697495	2965	2965	2970	2965	3340
451	20241120	131900	580790295	2960	2960	2960	2960	72
452	20241120	131800	580577175	2970	2965	2970	2965	2140
453	20241120	131700	574222695	2965	2955	2965	2955	3002
454	20241120	131600	565329760	2950	2950	2950	2950	1
455	20241120	131500	565326810	2955	2955	2955	2955	68
456	20241120	131400	565125870	2955	2955	2955	2955	45
457	20241120	131300	564992895	2955	2955	2960	2955	1037
458	20241120	131200	561923625	2955	2950	2955	2950	1000
459	20241120	131100	558968975	2940	2940	2940	2940	0
460	20241120	131000	558968975	2940	2945	2945	2940	1453
461	20241120	130900	554696405	2950	2950	2950	2950	0
462	20241120	130800	554696405	2950	2950	2950	2950	50
463	20241120	130700	554548905	2950	2950	2950	2950	125
464	20241120	130600	554180155	2950	2950	2950	2950	0
465	20241120	130500	554180155	2950	2950	2950	2950	0
466	20241120	130400	554180155	2950	2950	2950	2950	51
467	20241120	130300	554029705	2950	2950	2950	2950	4
468	20241120	130200	554017905	2950	2950	2950	2950	1
469	20241120	130100	554014955	2950	2950	2950	2950	73
470	20241120	130000	553799605	2950	2950	2950	2950	15
471	20241120	125900	553755355	2950	2950	2950	2950	922
472	20241120	125800	551035455	2950	2955	2955	2950	532
473	20241120	125700	549463460	2950	2945	2950	2945	1245
474	20241120	125600	545790960	2945	2945	2945	2945	77
475	20241120	125500	545564195	2945	2940	2945	2940	721
476	20241120	125400	543444350	2945	2945	2945	2945	100
477	20241120	125300	543149850	2940	2940	2940	2940	0
478	20241120	125200	543149850	2940	2945	2945	2940	184
479	20241120	125100	542608470	2945	2945	2945	2945	20
480	20241120	125000	542549570	2945	2945	2945	2945	339
481	20241120	124900	541551215	2945	2945	2945	2945	25
482	20241120	124800	541477590	2940	2940	2940	2940	14
483	20241120	124700	541436430	2945	2945	2945	2945	338
484	20241120	124600	540441020	2950	2945	2950	2940	7086
485	20241120	124500	519571855	2950	2950	2950	2950	0
486	20241120	124400	519571855	2950	2950	2950	2950	3
487	20241120	124300	519563005	2945	2945	2945	2945	2
488	20241120	124200	519557115	2945	2955	2955	2945	1888
489	20241120	124100	513986995	2955	2955	2955	2955	60
490	20241120	124000	513809695	2955	2950	2955	2950	124
491	20241120	123900	513443890	2950	2950	2950	2950	50
492	20241120	123800	513296390	2950	2945	2950	2945	201
493	20241120	123700	512703945	2945	2940	2945	2940	174
494	20241120	123600	512191885	2950	2950	2950	2950	0
495	20241120	123500	512191885	2950	2950	2950	2950	50
496	20241120	123400	512044385	2950	2940	2950	2940	858
497	20241120	123300	509521045	2940	2940	2940	2940	0
498	20241120	123200	509521045	2940	2940	2940	2940	635
499	20241120	123100	507654145	2950	2950	2950	2950	300
500	20241120	123000	506769145	2950	2950	2950	2950	10
501	20241120	122900	506739645	2950	2950	2950	2950	1451
502	20241120	122800	502459195	2950	2950	2950	2950	30
503	20241120	122700	502370695	2950	2945	2950	2945	1000
504	20241120	122600	499421055	2940	2940	2940	2940	0
505	20241120	122500	499421055	2940	2940	2940	2940	18
506	20241120	122400	499368135	2940	2940	2940	2940	0
507	20241120	122300	499368135	2940	2940	2940	2940	150
508	20241120	122200	498927135	2940	2950	2950	2940	71
509	20241120	122100	498717695	2950	2945	2950	2945	825
510	20241120	122000	496287475	2935	2935	2935	2935	105
511	20241120	121900	495979300	2940	2925	2940	2925	1167
512	20241120	121800	492550510	2925	2935	2935	2925	388
513	20241120	121700	491414115	2935	2935	2935	2935	6
514	20241120	121600	491396505	2915	2925	2925	2915	7000
515	20241120	121500	470966260	2940	2940	2940	2940	7
516	20241120	121400	470945680	2940	2935	2940	2935	2000
517	20241120	121300	465066160	2935	2935	2935	2935	5
518	20241120	121200	465051485	2920	2920	2920	2920	0
519	20241120	121100	465051485	2920	2920	2920	2920	40
520	20241120	121000	464934685	2925	2940	2940	2925	5026
521	20241120	120900	450232660	2930	2930	2930	2930	3650
522	20241120	120800	439538160	2930	2930	2930	2930	1000
523	20241120	120700	436608160	2930	2935	2935	2930	891
524	20241120	120600	433997340	2935	2935	2935	2935	0
525	20241120	120500	433997340	2935	2935	2935	2935	40
526	20241120	120400	433879940	2930	2930	2930	2930	528
527	20241120	120300	432332900	2930	2930	2930	2930	1
528	20241120	120200	432329970	2930	2930	2930	2930	0
529	20241120	120100	432329970	2930	2930	2930	2930	200
530	20241120	120000	431743970	2930	2930	2930	2930	433
531	20241120	115900	430475280	2930	2935	2935	2930	230
532	20241120	115800	429800380	2935	2935	2935	2935	0
533	20241120	115700	429800380	2935	2935	2935	2935	0
534	20241120	115600	429800380	2935	2935	2935	2935	0
535	20241120	115500	429800380	2935	2935	2935	2935	22
536	20241120	115400	429735810	2935	2935	2935	2925	54
537	20241120	115300	429577330	2930	2930	2930	2930	50
538	20241120	115200	429430830	2925	2925	2925	2925	1
539	20241120	115100	429427905	2925	2935	2935	2925	263
540	20241120	115000	428658530	2930	2930	2930	2930	20
541	20241120	114900	428599930	2930	2930	2930	2930	67
542	20241120	114800	428403620	2930	2930	2930	2930	1
543	20241120	114700	428400690	2930	2930	2930	2930	1
544	20241120	114600	428397760	2930	2930	2930	2930	12
545	20241120	114500	428362600	2930	2940	2940	2930	36
546	20241120	114400	428256920	2940	2940	2940	2940	362
547	20241120	114300	427192640	2940	2940	2940	2940	30
548	20241120	114200	427104440	2930	2930	2930	2930	32
549	20241120	114100	427010680	2935	2930	2935	2930	1357
550	20241120	114000	423033610	2930	2930	2930	2930	122
551	20241120	113900	422676150	2925	2925	2925	2925	657
552	20241120	113800	420754425	2930	2925	2930	2925	988
553	20241120	113700	417864510	2930	2930	2930	2930	0
554	20241120	113600	417864510	2930	2930	2930	2925	153
555	20241120	113500	417416470	2930	2930	2930	2925	119
556	20241120	113400	417068050	2930	2925	2930	2925	1349
557	20241120	113300	413122080	2925	2925	2930	2925	2534
558	20241120	113200	405707630	2925	2925	2925	2925	11
559	20241120	113100	405675455	2925	2925	2930	2925	1003
560	20241120	113000	402740345	2925	2925	2925	2925	1309
561	20241120	112900	398911520	2925	2925	2925	2925	350
562	20241120	112800	397887770	2930	2930	2930	2930	1
563	20241120	112700	397884840	2930	2930	2930	2930	164
564	20241120	112600	397404320	2930	2930	2930	2930	0
565	20241120	112500	397404320	2930	2930	2930	2930	4
566	20241120	112400	397392600	2930	2930	2930	2930	0
567	20241120	112300	397392600	2930	2930	2930	2930	27
568	20241120	112200	397313490	2930	2930	2930	2930	9
569	20241120	112100	397287120	2925	2925	2925	2925	0
570	20241120	112000	397287120	2925	2925	2925	2925	10
571	20241120	111900	397257870	2925	2925	2925	2925	550
572	20241120	111800	395649120	2930	2930	2930	2930	305
573	20241120	111700	394755470	2930	2930	2930	2930	11
574	20241120	111600	394723240	2935	2930	2935	2930	60
575	20241120	111500	394547160	2940	2930	2940	2925	2296
576	20241120	111400	387830035	2925	2925	2925	2925	2137
577	20241120	111300	381579310	2915	2915	2915	2915	2
578	20241120	111200	381573480	2925	2915	2925	2915	170
579	20241120	111100	381077790	2925	2925	2925	2925	0
580	20241120	111000	381077790	2925	2915	2925	2915	113
581	20241120	110900	380747285	2915	2915	2915	2915	10
582	20241120	110800	380718135	2915	2910	2915	2910	50
583	20241120	110700	380572620	2915	2915	2915	2915	69
584	20241120	110600	380371485	2915	2915	2915	2915	0
585	20241120	110500	380371485	2915	2915	2915	2915	15
586	20241120	110400	380327760	2915	2915	2915	2915	3
587	20241120	110300	380319015	2920	2920	2920	2920	0
588	20241120	110200	380319015	2920	2925	2925	2920	175
589	20241120	110100	379807990	2925	2920	2925	2915	1522
590	20241120	110000	375370495	2915	2915	2915	2915	91
591	20241120	105900	375105230	2915	2915	2915	2915	0
592	20241120	105800	375105230	2915	2915	2915	2915	0
593	20241120	105700	375105230	2915	2915	2915	2915	40
594	20241120	105600	374988630	2915	2915	2915	2915	0
595	20241120	105500	374988630	2915	2915	2915	2915	0
596	20241120	105400	374988630	2915	2915	2920	2915	1752
597	20241120	105300	369880550	2915	2915	2915	2915	0
598	20241120	105200	369880550	2915	2915	2915	2915	30
599	20241120	105100	369793100	2915	2915	2915	2915	8
600	20241120	105000	369769780	2915	2930	2930	2915	1051
601	20241120	104900	366696115	2920	2920	2925	2920	47
602	20241120	104800	366558825	2915	2935	2935	2915	1045
603	20241120	104700	363509595	2930	2920	2930	2920	258
604	20241120	104600	362754875	2920	2920	2920	2920	0
605	20241120	104500	362754875	2920	2930	2930	2920	302
606	20241120	104400	361871980	2930	2930	2930	2930	0
607	20241120	104300	361871980	2930	2930	2930	2930	12
608	20241120	104200	361836820	2930	2930	2930	2930	65
609	20241120	104100	361646370	2930	2920	2930	2920	11
610	20241120	104000	361614150	2920	2920	2920	2920	1045
611	20241120	103900	358562750	2920	2925	2925	2920	49
612	20241120	103800	358419660	2925	2930	2935	2925	1880
613	20241120	103700	352911260	2930	2930	2930	2930	8
614	20241120	103600	352887820	2920	2925	2925	2920	1369
615	20241120	103500	348883995	2925	2925	2925	2925	10
616	20241120	103400	348854745	2925	2920	2925	2920	27
617	20241120	103300	348775855	2920	2920	2920	2920	47
618	20241120	103200	348638615	2925	2925	2925	2925	5
619	20241120	103100	348623990	2910	2910	2910	2910	0
620	20241120	103000	348623990	2910	2920	2920	2910	1741
621	20241120	102900	343554710	2910	2920	2920	2910	414
622	20241120	102800	342349920	2920	2920	2920	2910	333
623	20241120	102700	341380690	2920	2920	2920	2920	10
624	20241120	102600	341351490	2915	2915	2915	2915	728
625	20241120	102500	339229370	2915	2915	2915	2915	86
626	20241120	102400	338978680	2915	2915	2915	2915	60
627	20241120	102300	338803780	2920	2920	2920	2920	1671
628	20241120	102200	333924460	2920	2920	2920	2920	545
629	20241120	102100	332333060	2920	2920	2920	2920	20
630	20241120	102000	332274660	2920	2920	2920	2920	75
631	20241120	101900	332055660	2920	2915	2920	2915	225
632	20241120	101800	331398665	2920	2920	2920	2920	1
633	20241120	101700	331395745	2920	2920	2920	2910	10
634	20241120	101600	331366555	2910	2910	2920	2910	137
635	20241120	101500	330967875	2920	2910	2920	2910	1790
636	20241120	101400	325751525	2910	2910	2910	2910	2641
637	20241120	101300	318066215	2910	2915	2915	2910	2173
638	20241120	101200	311740285	2915	2915	2915	2915	883
639	20241120	101100	309166340	2915	2930	2930	2915	1010
640	20241120	101000	306222040	2930	2930	2930	2930	0
641	20241120	100900	306222040	2930	2930	2930	2930	1
642	20241120	100800	306219110	2910	2920	2930	2905	3406
643	20241120	100700	296308740	2920	2905	2920	2905	26
644	20241120	100600	296233195	2905	2920	2920	2905	3267
645	20241120	100500	286723475	2920	2930	2930	2905	3079
646	20241120	100400	277772490	2910	2910	2910	2910	1900
647	20241120	100300	272243490	2930	2930	2930	2930	14
648	20241120	100200	272202470	2930	2910	2930	2910	97
649	20241120	100100	271920100	2905	2915	2920	2905	6748
650	20241120	100000	252288555	2915	2930	2930	2915	2885
651	20241120	095900	243874425	2930	2930	2930	2920	583
652	20241120	095800	242171835	2930	2930	2930	2930	3
653	20241120	095700	242163045	2920	2920	2920	2920	0
654	20241120	095600	242163045	2920	2920	2920	2920	20
655	20241120	095500	242104645	2920	2920	2920	2920	1804
656	20241120	095400	236836965	2920	2920	2920	2920	376
657	20241120	095300	235739045	2930	2930	2930	2930	649
658	20241120	095200	233837475	2925	2925	2925	2925	2881
659	20241120	095100	225410550	2925	2920	2925	2920	2181
660	20241120	095000	219041980	2925	2915	2925	2915	90
661	20241120	094900	218779530	2930	2925	2930	2915	2500
662	20241120	094800	211482805	2930	2930	2930	2930	169
663	20241120	094700	210987635	2930	2935	2935	2930	70
664	20241120	094600	210782420	2935	2940	2940	2935	637
665	20241120	094500	208909680	2945	2945	2945	2945	506
666	20241120	094400	207419510	2940	2940	2945	2940	469
667	20241120	094300	206038415	2940	2940	2940	2940	165
668	20241120	094200	205553315	2940	2930	2940	2930	289
669	20241120	094100	204705915	2920	2920	2920	2920	0
670	20241120	094000	204705915	2920	2920	2940	2920	1521
671	20241120	093900	200261945	2920	2920	2920	2920	0
672	20241120	093800	200261945	2920	2920	2920	2920	131
673	20241120	093700	199879425	2920	2930	2940	2920	4080
674	20241120	093600	187944545	2930	2930	2940	2930	3287
675	20241120	093500	178301405	2930	2925	2930	2925	646
676	20241120	093400	176409715	2930	2930	2930	2930	99
677	20241120	093300	176119645	2925	2920	2925	2920	441
678	20241120	093200	174831580	2920	2920	2920	2920	50
679	20241120	093100	174685580	2920	2915	2920	2915	141
680	20241120	093000	174274030	2920	2915	2920	2915	3770
681	20241120	092900	163284230	2915	2920	2920	2905	11045
682	20241120	092800	131099900	2925	2935	2935	2920	6495
683	20241120	092700	112100500	2935	2935	2935	2935	48
684	20241120	092600	111959620	2935	2940	2940	2935	226
685	20241120	092500	111296180	2940	2940	2940	2940	11
686	20241120	092400	111263840	2940	2945	2945	2935	253
687	20241120	092300	110520045	2940	2930	2940	2930	1422
688	20241120	092200	106349375	2940	2940	2940	2930	1894
689	20241120	092100	100782785	2935	2940	2940	2935	94
690	20241120	092000	100506495	2940	2930	2940	2930	365
691	20241120	091900	99434895	2930	2935	2935	2930	50
692	20241120	091800	99288390	2930	2930	2930	2930	946
693	20241120	091700	96516610	2930	2930	2930	2930	78
694	20241120	091600	96288070	2930	2940	2940	2930	52
695	20241120	091500	96135700	2940	2935	2940	2925	1080
696	20241120	091400	92971775	2930	2935	2935	2930	3275
697	20241120	091300	83373915	2935	2940	2940	2935	1034
698	20241120	091200	80337875	2940	2940	2940	2940	719
699	20241120	091100	78224015	2940	2950	2950	2940	206
700	20241120	091000	77616325	2945	2935	2945	2935	1229
701	20241120	090900	73998840	2935	2955	2955	2935	1798
702	20241120	090800	68718875	2955	2945	2955	2940	1416
703	20241120	090700	64554620	2945	2940	2945	2940	2738
704	20241120	090600	56504890	2940	2945	2945	2940	1359
705	20241120	090500	52503490	2945	2950	2965	2945	4727
706	20241120	090400	38559155	2950	2960	2965	2950	2611
707	20241120	090300	30853020	2970	2960	2970	2950	1052
708	20241120	090200	27742510	2960	2950	2960	2950	1516
709	20241120	090100	23258980	2955	2965	2970	2950	3960
710	20241120	090000	11555305	2970	2955	2975	2955	3899