KissMeData/408900/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212500	615496770	2860	2860	2860	2860	6315
3	20241120	212400	615496770	2860	2860	2860	2860	0
4	20241120	212300	615496770	2860	2860	2860	2860	0
5	20241120	212200	615496770	2860	2860	2860	2860	0
6	20241120	212100	615496770	2860	2860	2860	2860	0
7	20241120	212000	615496770	2860	2860	2860	2860	0
8	20241120	211900	615496770	2860	2860	2860	2860	0
9	20241120	211800	615496770	2860	2860	2860	2860	0
10	20241120	211700	615496770	2860	2860	2860	2860	0
11	20241120	211600	615496770	2860	2860	2860	2860	0
12	20241120	211500	615496770	2860	2860	2860	2860	0
13	20241120	211400	615496770	2860	2860	2860	2860	0
14	20241120	211300	615496770	2860	2860	2860	2860	0
15	20241120	211200	615496770	2860	2860	2860	2860	0
16	20241120	211100	615496770	2860	2860	2860	2860	0
17	20241120	211000	615496770	2860	2860	2860	2860	0
18	20241120	210900	615496770	2860	2860	2860	2860	0
19	20241120	210800	615496770	2860	2860	2860	2860	0
20	20241120	210700	615496770	2860	2860	2860	2860	0
21	20241120	210600	615496770	2860	2860	2860	2860	0
22	20241120	210500	615496770	2860	2860	2860	2860	0
23	20241120	210400	615496770	2860	2860	2860	2860	0
24	20241120	210300	615496770	2860	2860	2860	2860	0
25	20241120	210200	615496770	2860	2860	2860	2860	0
26	20241120	210100	615496770	2860	2860	2860	2860	0
27	20241120	210000	615496770	2860	2860	2860	2860	0
28	20241120	205900	615496770	2860	2860	2860	2860	0
29	20241120	205800	615496770	2860	2860	2860	2860	0
30	20241120	205700	615496770	2860	2860	2860	2860	0
31	20241120	205600	615496770	2860	2860	2860	2860	0
32	20241120	205500	615496770	2860	2860	2860	2860	6315
33	20241120	205400	615496770	2860	2860	2860	2860	0
34	20241120	205300	615496770	2860	2860	2860	2860	0
35	20241120	205200	615496770	2860	2860	2860	2860	0
36	20241120	205100	615496770	2860	2860	2860	2860	0
37	20241120	205000	615496770	2860	2860	2860	2860	0
38	20241120	204900	615496770	2860	2860	2860	2860	0
39	20241120	204800	615496770	2860	2860	2860	2860	0
40	20241120	204700	615496770	2860	2860	2860	2860	0
41	20241120	204600	615496770	2860	2860	2860	2860	0
42	20241120	204500	615496770	2860	2860	2860	2860	0
43	20241120	204400	615496770	2860	2860	2860	2860	0
44	20241120	204300	615496770	2860	2860	2860	2860	0
45	20241120	204200	615496770	2860	2860	2860	2860	0
46	20241120	204100	615496770	2860	2860	2860	2860	0
47	20241120	204000	615496770	2860	2860	2860	2860	0
48	20241120	203900	615496770	2860	2860	2860	2860	0
49	20241120	203800	615496770	2860	2860	2860	2860	0
50	20241120	203700	615496770	2860	2860	2860	2860	0
51	20241120	203600	615496770	2860	2860	2860	2860	0
52	20241120	203500	615496770	2860	2860	2860	2860	0
53	20241120	203400	615496770	2860	2860	2860	2860	0
54	20241120	203300	615496770	2860	2860	2860	2860	0
55	20241120	203200	615496770	2860	2860	2860	2860	0
56	20241120	203100	615496770	2860	2860	2860	2860	0
57	20241120	203000	615496770	2860	2860	2860	2860	0
58	20241120	202900	615496770	2860	2860	2860	2860	0
59	20241120	202800	615496770	2860	2860	2860	2860	0
60	20241120	202700	615496770	2860	2860	2860	2860	0
61	20241120	202600	615496770	2860	2860	2860	2860	0
62	20241120	202500	615496770	2860	2860	2860	2860	6315
63	20241120	202400	615496770	2860	2860	2860	2860	0
64	20241120	202300	615496770	2860	2860	2860	2860	0
65	20241120	202200	615496770	2860	2860	2860	2860	0
66	20241120	202100	615496770	2860	2860	2860	2860	0
67	20241120	202000	615496770	2860	2860	2860	2860	0
68	20241120	201900	615496770	2860	2860	2860	2860	0
69	20241120	201800	615496770	2860	2860	2860	2860	0
70	20241120	201700	615496770	2860	2860	2860	2860	0
71	20241120	201600	615496770	2860	2860	2860	2860	0
72	20241120	201500	615496770	2860	2860	2860	2860	0
73	20241120	201400	615496770	2860	2860	2860	2860	0
74	20241120	201300	615496770	2860	2860	2860	2860	0
75	20241120	201200	615496770	2860	2860	2860	2860	0
76	20241120	201100	615496770	2860	2860	2860	2860	0
77	20241120	201000	615496770	2860	2860	2860	2860	0
78	20241120	200900	615496770	2860	2860	2860	2860	0
79	20241120	200800	615496770	2860	2860	2860	2860	0
80	20241120	200700	615496770	2860	2860	2860	2860	0
81	20241120	200600	615496770	2860	2860	2860	2860	0
82	20241120	200500	615496770	2860	2860	2860	2860	0
83	20241120	200400	615496770	2860	2860	2860	2860	0
84	20241120	200300	615496770	2860	2860	2860	2860	0
85	20241120	200200	615496770	2860	2860	2860	2860	0
86	20241120	200100	615496770	2860	2860	2860	2860	0
87	20241120	200000	615496770	2860	2860	2860	2860	0
88	20241120	195900	615496770	2860	2860	2860	2860	0
89	20241120	195800	615496770	2860	2860	2860	2860	0
90	20241120	195700	615496770	2860	2860	2860	2860	0
91	20241120	195600	615496770	2860	2860	2860	2860	0
92	20241120	195500	615496770	2860	2860	2860	2860	6315
93	20241120	195400	615496770	2860	2860	2860	2860	0
94	20241120	195300	615496770	2860	2860	2860	2860	0
95	20241120	195200	615496770	2860	2860	2860	2860	0
96	20241120	195100	615496770	2860	2860	2860	2860	0
97	20241120	195000	615496770	2860	2860	2860	2860	0
98	20241120	194900	615496770	2860	2860	2860	2860	0
99	20241120	194800	615496770	2860	2860	2860	2860	0
100	20241120	194700	615496770	2860	2860	2860	2860	0
101	20241120	194600	615496770	2860	2860	2860	2860	0
102	20241120	194500	615496770	2860	2860	2860	2860	0
103	20241120	194400	615496770	2860	2860	2860	2860	0
104	20241120	194300	615496770	2860	2860	2860	2860	0
105	20241120	194200	615496770	2860	2860	2860	2860	0
106	20241120	194100	615496770	2860	2860	2860	2860	0
107	20241120	194000	615496770	2860	2860	2860	2860	0
108	20241120	193900	615496770	2860	2860	2860	2860	0
109	20241120	193800	615496770	2860	2860	2860	2860	0
110	20241120	193700	615496770	2860	2860	2860	2860	0
111	20241120	193600	615496770	2860	2860	2860	2860	0
112	20241120	193500	615496770	2860	2860	2860	2860	0
113	20241120	193400	615496770	2860	2860	2860	2860	0
114	20241120	193300	615496770	2860	2860	2860	2860	0
115	20241120	193200	615496770	2860	2860	2860	2860	0
116	20241120	193100	615496770	2860	2860	2860	2860	0
117	20241120	193000	615496770	2860	2860	2860	2860	0
118	20241120	192900	615496770	2860	2860	2860	2860	0
119	20241120	192800	615496770	2860	2860	2860	2860	0
120	20241120	192700	615496770	2860	2860	2860	2860	0
121	20241120	192600	615496770	2860	2860	2860	2860	0
122	20241120	192500	615496770	2860	2860	2860	2860	6315
123	20241120	192400	615496770	2860	2860	2860	2860	0
124	20241120	192300	615496770	2860	2860	2860	2860	0
125	20241120	192200	615496770	2860	2860	2860	2860	0
126	20241120	192100	615496770	2860	2860	2860	2860	0
127	20241120	192000	615496770	2860	2860	2860	2860	0
128	20241120	191900	615496770	2860	2860	2860	2860	0
129	20241120	191800	615496770	2860	2860	2860	2860	0
130	20241120	191700	615496770	2860	2860	2860	2860	0
131	20241120	191600	615496770	2860	2860	2860	2860	0
132	20241120	191500	615496770	2860	2860	2860	2860	0
133	20241120	191400	615496770	2860	2860	2860	2860	0
134	20241120	191300	615496770	2860	2860	2860	2860	0
135	20241120	191200	615496770	2860	2860	2860	2860	0
136	20241120	191100	615496770	2860	2860	2860	2860	0
137	20241120	191000	615496770	2860	2860	2860	2860	0
138	20241120	190900	615496770	2860	2860	2860	2860	0
139	20241120	190800	615496770	2860	2860	2860	2860	0
140	20241120	190700	615496770	2860	2860	2860	2860	0
141	20241120	190600	615496770	2860	2860	2860	2860	0
142	20241120	190500	615496770	2860	2860	2860	2860	0
143	20241120	190400	615496770	2860	2860	2860	2860	0
144	20241120	190300	615496770	2860	2860	2860	2860	0
145	20241120	190200	615496770	2860	2860	2860	2860	0
146	20241120	190100	615496770	2860	2860	2860	2860	0
147	20241120	190000	615496770	2860	2860	2860	2860	0
148	20241120	185900	615496770	2860	2860	2860	2860	0
149	20241120	185800	615496770	2860	2860	2860	2860	0
150	20241120	185700	615496770	2860	2860	2860	2860	0
151	20241120	185600	615496770	2860	2860	2860	2860	0
152	20241120	185500	615496770	2860	2860	2860	2860	6315
153	20241120	185400	615496770	2860	2860	2860	2860	0
154	20241120	185300	615496770	2860	2860	2860	2860	0
155	20241120	185200	615496770	2860	2860	2860	2860	0
156	20241120	185100	615496770	2860	2860	2860	2860	0
157	20241120	185000	615496770	2860	2860	2860	2860	0
158	20241120	184900	615496770	2860	2860	2860	2860	0
159	20241120	184800	615496770	2860	2860	2860	2860	0
160	20241120	184700	615496770	2860	2860	2860	2860	0
161	20241120	184600	615496770	2860	2860	2860	2860	0
162	20241120	184500	615496770	2860	2860	2860	2860	0
163	20241120	184400	615496770	2860	2860	2860	2860	0
164	20241120	184300	615496770	2860	2860	2860	2860	0
165	20241120	184200	615496770	2860	2860	2860	2860	0
166	20241120	184100	615496770	2860	2860	2860	2860	0
167	20241120	184000	615496770	2860	2860	2860	2860	0
168	20241120	183900	615496770	2860	2860	2860	2860	0
169	20241120	183800	615496770	2860	2860	2860	2860	0
170	20241120	183700	615496770	2860	2860	2860	2860	0
171	20241120	183600	615496770	2860	2860	2860	2860	0
172	20241120	183500	615496770	2860	2860	2860	2860	0
173	20241120	183400	615496770	2860	2860	2860	2860	0
174	20241120	183300	615496770	2860	2860	2860	2860	0
175	20241120	183200	615496770	2860	2860	2860	2860	0
176	20241120	183100	615496770	2860	2860	2860	2860	0
177	20241120	183000	615496770	2860	2860	2860	2860	0
178	20241120	182900	615496770	2860	2860	2860	2860	0
179	20241120	182800	615496770	2860	2860	2860	2860	0
180	20241120	182700	615496770	2860	2860	2860	2860	0
181	20241120	182600	615496770	2860	2860	2860	2860	0
182	20241120	182500	615496770	2860	2860	2860	2860	6315
183	20241120	182400	615496770	2860	2860	2860	2860	0
184	20241120	182300	615496770	2860	2860	2860	2860	0
185	20241120	182200	615496770	2860	2860	2860	2860	0
186	20241120	182100	615496770	2860	2860	2860	2860	0
187	20241120	182000	615496770	2860	2860	2860	2860	0
188	20241120	181900	615496770	2860	2860	2860	2860	0
189	20241120	181800	615496770	2860	2860	2860	2860	0
190	20241120	181700	615496770	2860	2860	2860	2860	0
191	20241120	181600	615496770	2860	2860	2860	2860	0
192	20241120	181500	615496770	2860	2860	2860	2860	0
193	20241120	181400	615496770	2860	2860	2860	2860	0
194	20241120	181300	615496770	2860	2860	2860	2860	0
195	20241120	181200	615496770	2860	2860	2860	2860	0
196	20241120	181100	615496770	2860	2860	2860	2860	0
197	20241120	181000	615496770	2860	2860	2860	2860	0
198	20241120	180900	615496770	2860	2860	2860	2860	0
199	20241120	180800	615496770	2860	2860	2860	2860	0
200	20241120	180700	615496770	2860	2860	2860	2860	0
201	20241120	180600	615496770	2860	2860	2860	2860	0
202	20241120	180500	615496770	2860	2860	2860	2860	0
203	20241120	180400	615496770	2860	2860	2860	2860	0
204	20241120	180300	615496770	2860	2860	2860	2860	0
205	20241120	180200	615496770	2860	2860	2860	2860	0
206	20241120	180100	615496770	2860	2860	2860	2860	0
207	20241120	180000	615496770	2860	2860	2860	2860	0
208	20241120	175900	615496770	2860	2860	2860	2860	0
209	20241120	175800	615496770	2860	2860	2860	2860	0
210	20241120	175700	615496770	2860	2860	2860	2860	0
211	20241120	175600	615496770	2860	2860	2860	2860	0
212	20241120	175500	615496770	2860	2860	2860	2860	6315
213	20241120	175400	615496770	2860	2860	2860	2860	0
214	20241120	175300	615496770	2860	2860	2860	2860	0
215	20241120	175200	615496770	2860	2860	2860	2860	0
216	20241120	175100	615496770	2860	2860	2860	2860	0
217	20241120	175000	615496770	2860	2860	2860	2860	0
218	20241120	174900	615496770	2860	2860	2860	2860	0
219	20241120	174800	615496770	2860	2860	2860	2860	0
220	20241120	174700	615496770	2860	2860	2860	2860	0
221	20241120	174600	615496770	2860	2860	2860	2860	0
222	20241120	174500	615496770	2860	2860	2860	2860	0
223	20241120	174400	615496770	2860	2860	2860	2860	0
224	20241120	174300	615496770	2860	2860	2860	2860	0
225	20241120	174200	615496770	2860	2860	2860	2860	0
226	20241120	174100	615496770	2860	2860	2860	2860	0
227	20241120	174000	615496770	2860	2860	2860	2860	0
228	20241120	173900	615496770	2860	2860	2860	2860	0
229	20241120	173800	615496770	2860	2860	2860	2860	0
230	20241120	173700	615496770	2860	2860	2860	2860	0
231	20241120	173600	615496770	2860	2860	2860	2860	0
232	20241120	173500	615496770	2860	2860	2860	2860	0
233	20241120	173400	615496770	2860	2860	2860	2860	0
234	20241120	173300	615496770	2860	2860	2860	2860	0
235	20241120	173200	615496770	2860	2860	2860	2860	0
236	20241120	173100	615496770	2860	2860	2860	2860	0
237	20241120	173000	615496770	2860	2860	2860	2860	0
238	20241120	172900	615496770	2860	2860	2860	2860	0
239	20241120	172800	615496770	2860	2860	2860	2860	0
240	20241120	172700	615496770	2860	2860	2860	2860	0
241	20241120	172600	615496770	2860	2860	2860	2860	0
242	20241120	172500	615496770	2860	2860	2860	2860	6315
243	20241120	172400	615496770	2860	2860	2860	2860	0
244	20241120	172300	615496770	2860	2860	2860	2860	0
245	20241120	172200	615496770	2860	2860	2860	2860	0
246	20241120	172100	615496770	2860	2860	2860	2860	0
247	20241120	172000	615496770	2860	2860	2860	2860	0
248	20241120	171900	615496770	2860	2860	2860	2860	0
249	20241120	171800	615496770	2860	2860	2860	2860	0
250	20241120	171700	615496770	2860	2860	2860	2860	0
251	20241120	171600	615496770	2860	2860	2860	2860	0
252	20241120	171500	615496770	2860	2860	2860	2860	0
253	20241120	171400	615496770	2860	2860	2860	2860	0
254	20241120	171300	615496770	2860	2860	2860	2860	0
255	20241120	171200	615496770	2860	2860	2860	2860	0
256	20241120	171100	615496770	2860	2860	2860	2860	0
257	20241120	171000	615496770	2860	2860	2860	2860	0
258	20241120	170900	615496770	2860	2860	2860	2860	0
259	20241120	170800	615496770	2860	2860	2860	2860	0
260	20241120	170700	615496770	2860	2860	2860	2860	0
261	20241120	170600	615496770	2860	2860	2860	2860	0
262	20241120	170500	615496770	2860	2860	2860	2860	0
263	20241120	170400	615496770	2860	2860	2860	2860	0
264	20241120	170300	615496770	2860	2860	2860	2860	0
265	20241120	170200	615496770	2860	2860	2860	2860	0
266	20241120	170100	615496770	2860	2860	2860	2860	0
267	20241120	170000	615496770	2860	2860	2860	2860	0
268	20241120	165900	615496770	2860	2860	2860	2860	0
269	20241120	165800	615496770	2860	2860	2860	2860	0
270	20241120	165700	615496770	2860	2860	2860	2860	0
271	20241120	165600	615496770	2860	2860	2860	2860	0
272	20241120	165500	615496770	2860	2860	2860	2860	6315
273	20241120	165400	615496770	2860	2860	2860	2860	0
274	20241120	165300	615496770	2860	2860	2860	2860	0
275	20241120	165200	615496770	2860	2860	2860	2860	0
276	20241120	165100	615496770	2860	2860	2860	2860	0
277	20241120	165000	615496770	2860	2860	2860	2860	0
278	20241120	164900	615496770	2860	2860	2860	2860	0
279	20241120	164800	615496770	2860	2860	2860	2860	0
280	20241120	164700	615496770	2860	2860	2860	2860	0
281	20241120	164600	615496770	2860	2860	2860	2860	0
282	20241120	164500	615496770	2860	2860	2860	2860	0
283	20241120	164400	615496770	2860	2860	2860	2860	0
284	20241120	164300	615496770	2860	2860	2860	2860	0
285	20241120	164200	615496770	2860	2860	2860	2860	0
286	20241120	164100	615496770	2860	2860	2860	2860	0
287	20241120	164000	615496770	2860	2860	2860	2860	0
288	20241120	163900	615496770	2860	2860	2860	2860	0
289	20241120	163800	615496770	2860	2860	2860	2860	0
290	20241120	163700	615496770	2860	2860	2860	2860	0
291	20241120	163600	615496770	2860	2860	2860	2860	0
292	20241120	163500	615496770	2860	2860	2860	2860	0
293	20241120	163400	615496770	2860	2860	2860	2860	0
294	20241120	163300	615496770	2860	2860	2860	2860	0
295	20241120	163200	615496770	2860	2860	2860	2860	0
296	20241120	163100	615496770	2860	2860	2860	2860	0
297	20241120	163000	615496770	2860	2860	2860	2860	0
298	20241120	162900	615496770	2860	2860	2860	2860	0
299	20241120	162800	615496770	2860	2860	2860	2860	0
300	20241120	162700	615496770	2860	2860	2860	2860	0
301	20241120	162600	615496770	2860	2860	2860	2860	0
302	20241120	162500	615496770	2860	2860	2860	2860	6315
303	20241120	162400	615496770	2860	2860	2860	2860	0
304	20241120	162300	615496770	2860	2860	2860	2860	0
305	20241120	162200	615496770	2860	2860	2860	2860	0
306	20241120	162100	615496770	2860	2860	2860	2860	0
307	20241120	162000	615496770	2860	2860	2860	2860	0
308	20241120	161900	615496770	2860	2860	2860	2860	0
309	20241120	161800	615496770	2860	2860	2860	2860	0
310	20241120	161700	615496770	2860	2860	2860	2860	0
311	20241120	161600	615496770	2860	2860	2860	2860	0
312	20241120	161500	615496770	2860	2860	2860	2860	0
313	20241120	161400	615496770	2860	2860	2860	2860	0
314	20241120	161300	615496770	2860	2860	2860	2860	0
315	20241120	161200	615496770	2860	2860	2860	2860	0
316	20241120	161100	615496770	2860	2860	2860	2860	0
317	20241120	161000	615496770	2860	2860	2860	2860	0
318	20241120	160900	615496770	2860	2860	2860	2860	0
319	20241120	160800	615496770	2860	2860	2860	2860	0
320	20241120	160700	615496770	2860	2860	2860	2860	0
321	20241120	160600	615496770	2860	2860	2860	2860	0
322	20241120	160500	615496770	2860	2860	2860	2860	0
323	20241120	160400	615496770	2860	2860	2860	2860	0
324	20241120	160300	615496770	2860	2860	2860	2860	0
325	20241120	160200	615496770	2860	2860	2860	2860	0
326	20241120	160100	615496770	2860	2860	2860	2860	0
327	20241120	160000	615496770	2860	2860	2860	2860	0
328	20241120	155900	615496770	2860	2860	2860	2860	0
329	20241120	155800	615496770	2860	2860	2860	2860	0
330	20241120	155700	615496770	2860	2860	2860	2860	0
331	20241120	155600	615496770	2860	2860	2860	2860	0
332	20241120	155500	615496770	2860	2860	2860	2860	6315
333	20241120	155400	615496770	2860	2860	2860	2860	0
334	20241120	155300	615496770	2860	2860	2860	2860	0
335	20241120	155200	615496770	2860	2860	2860	2860	0
336	20241120	155100	615496770	2860	2860	2860	2860	0
337	20241120	155000	615496770	2860	2860	2860	2860	0
338	20241120	154900	615496770	2860	2860	2860	2860	0
339	20241120	154800	615496770	2860	2860	2860	2860	0
340	20241120	154700	615496770	2860	2860	2860	2860	0
341	20241120	154600	615496770	2860	2860	2860	2860	0
342	20241120	154500	615496770	2860	2860	2860	2860	0
343	20241120	154400	615496770	2860	2860	2860	2860	0
344	20241120	154300	615496770	2860	2860	2860	2860	0
345	20241120	154200	615496770	2860	2860	2860	2860	0
346	20241120	154100	615496770	2860	2860	2860	2860	0
347	20241120	154000	615496770	2860	2860	2860	2860	0
348	20241120	153900	615496770	2860	2860	2860	2860	0
349	20241120	153800	615496770	2860	2860	2860	2860	0
350	20241120	153700	615496770	2860	2860	2860	2860	0
351	20241120	153600	615496770	2860	2860	2860	2860	0
352	20241120	153500	615496770	2860	2860	2860	2860	0
353	20241120	153400	615496770	2860	2860	2860	2860	0
354	20241120	153300	615496770	2860	2860	2860	2860	0
355	20241120	153200	615496770	2860	2860	2860	2860	0
356	20241120	153100	615496770	2860	2860	2860	2860	0
357	20241120	153000	615496770	2860	2860	2860	2860	6315
358	20241120	152900	597435870	2870	2870	2870	2870	0
359	20241120	152800	597435870	2870	2870	2870	2870	0
360	20241120	152700	597435870	2870	2870	2870	2870	0
361	20241120	152600	597435870	2870	2870	2870	2870	0
362	20241120	152500	597435870	2870	2870	2870	2870	0
363	20241120	152400	597435870	2870	2870	2870	2870	0
364	20241120	152300	597435870	2870	2870	2870	2870	0
365	20241120	152200	597435870	2870	2870	2870	2870	0
366	20241120	152100	597435870	2870	2870	2870	2870	0
367	20241120	152000	597435870	2870	2870	2870	2870	0
368	20241120	151900	597435870	2870	2870	2870	2865	255
369	20241120	151800	596705115	2865	2865	2865	2865	2770
370	20241120	151700	588769065	2865	2870	2870	2865	310
371	20241120	151600	587879415	2875	2870	2875	2870	37
372	20241120	151500	587773175	2875	2865	2875	2865	46
373	20241120	151400	587641185	2865	2865	2865	2865	500
374	20241120	151300	586208685	2880	2880	2880	2880	0
375	20241120	151200	586208685	2880	2880	2880	2880	0
376	20241120	151100	586208685	2880	2875	2880	2875	30
377	20241120	151000	586122370	2880	2880	2880	2880	0
378	20241120	150900	586122370	2880	2880	2880	2880	9
379	20241120	150800	586096450	2875	2875	2875	2875	0
380	20241120	150700	586096450	2875	2865	2875	2860	1047
381	20241120	150600	583099310	2870	2870	2870	2870	200
382	20241120	150500	582525310	2870	2865	2870	2865	596
383	20241120	150400	580816355	2865	2865	2865	2865	90
384	20241120	150300	580558505	2870	2870	2870	2870	100
385	20241120	150200	580271505	2870	2870	2870	2870	2109
386	20241120	150100	574218675	2870	2870	2870	2870	100
387	20241120	150000	573931675	2870	2865	2870	2865	175
388	20241120	145900	573430295	2865	2870	2870	2865	95
389	20241120	145800	573157865	2870	2870	2870	2870	470
390	20241120	145700	571808965	2865	2870	2870	2865	800
391	20241120	145600	569514810	2870	2870	2870	2870	0
392	20241120	145500	569514810	2870	2885	2885	2870	21
393	20241120	145400	569454525	2870	2870	2870	2870	1573
394	20241120	145300	564940015	2870	2870	2870	2870	200
395	20241120	145200	564366015	2870	2870	2870	2870	2500
396	20241120	145100	557191015	2870	2875	2880	2870	350
397	20241120	145000	556185265	2875	2875	2875	2875	1
398	20241120	144900	556182390	2875	2875	2875	2875	10
399	20241120	144800	556153640	2875	2875	2885	2875	882
400	20241120	144700	553617590	2875	2875	2875	2875	282
401	20241120	144600	552806840	2885	2875	2885	2875	700
402	20241120	144500	550793840	2880	2880	2880	2880	0
403	20241120	144400	550793840	2880	2880	2880	2880	2423
404	20241120	144300	543815600	2880	2880	2885	2880	847
405	20241120	144200	541375440	2880	2885	2885	2880	510
406	20241120	144100	539906590	2885	2885	2885	2885	15
407	20241120	144000	539863315	2885	2885	2890	2885	551
408	20241120	143900	538273675	2885	2885	2885	2885	1000
409	20241120	143800	535388675	2885	2885	2885	2885	396
410	20241120	143700	534246215	2885	2885	2885	2885	50
411	20241120	143600	534101965	2880	2880	2880	2880	0
412	20241120	143500	534101965	2880	2880	2880	2880	441
413	20241120	143400	532831885	2880	2880	2880	2880	9
414	20241120	143300	532805965	2880	2880	2880	2880	251
415	20241120	143200	532083085	2885	2885	2885	2885	0
416	20241120	143100	532083085	2885	2885	2885	2885	34
417	20241120	143000	531984995	2880	2880	2880	2880	50
418	20241120	142900	531840995	2875	2875	2875	2875	1
419	20241120	142800	531838120	2870	2870	2870	2870	1
420	20241120	142700	531835250	2875	2875	2875	2875	325
421	20241120	142600	530900875	2875	2875	2875	2875	0
422	20241120	142500	530900875	2875	2875	2875	2875	0
423	20241120	142400	530900875	2875	2875	2875	2875	0
424	20241120	142300	530900875	2875	2875	2875	2875	8
425	20241120	142200	530877875	2890	2890	2890	2890	0
426	20241120	142100	530877875	2890	2875	2890	2875	396
427	20241120	142000	529739285	2870	2875	2875	2870	412
428	20241120	141900	528554845	2890	2890	2890	2890	0
429	20241120	141800	528554845	2890	2890	2890	2890	100
430	20241120	141700	528265845	2890	2890	2890	2890	0
431	20241120	141600	528265845	2890	2890	2890	2890	1
432	20241120	141500	528262955	2875	2875	2875	2875	200
433	20241120	141400	527687955	2875	2875	2875	2875	100
434	20241120	141300	527400455	2870	2870	2870	2870	0
435	20241120	141200	527400455	2870	2870	2870	2870	2
436	20241120	141100	527394715	2870	2870	2870	2870	192
437	20241120	141000	526843675	2880	2880	2880	2880	8
438	20241120	140900	526820635	2880	2880	2880	2880	2458
439	20241120	140800	519741595	2895	2895	2895	2895	0
440	20241120	140700	519741595	2895	2895	2895	2895	8
441	20241120	140600	519718435	2895	2895	2895	2895	0
442	20241120	140500	519718435	2895	2880	2895	2880	2
443	20241120	140400	519712660	2895	2895	2895	2895	100
444	20241120	140300	519423160	2900	2900	2900	2900	1
445	20241120	140200	519420260	2900	2880	2900	2880	486
446	20241120	140100	518020560	2875	2875	2875	2875	387
447	20241120	140000	516907935	2865	2865	2865	2865	0
448	20241120	135900	516907935	2865	2865	2865	2865	0
449	20241120	135800	516907935	2865	2870	2870	2865	2000
450	20241120	135700	511172935	2865	2865	2865	2865	0
451	20241120	135600	511172935	2865	2865	2865	2865	1000
452	20241120	135500	508307935	2870	2870	2870	2870	0
453	20241120	135400	508307935	2870	2870	2870	2870	0
454	20241120	135300	508307935	2870	2870	2870	2870	0
455	20241120	135200	508307935	2870	2870	2870	2870	2123
456	20241120	135100	502214925	2875	2875	2875	2875	20
457	20241120	135000	502157425	2875	2875	2875	2875	594
458	20241120	134900	500449675	2875	2880	2880	2875	3092
459	20241120	134800	491550250	2885	2885	2885	2885	2845
460	20241120	134700	483342425	2885	2880	2885	2880	275
461	20241120	134600	482549055	2885	2885	2885	2885	0
462	20241120	134500	482549055	2885	2885	2885	2885	0
463	20241120	134400	482549055	2885	2890	2890	2885	325
464	20241120	134300	481611400	2895	2895	2895	2895	0
465	20241120	134200	481611400	2895	2895	2895	2895	1
466	20241120	134100	481608505	2890	2890	2890	2890	0
467	20241120	134000	481608505	2890	2890	2890	2890	108
468	20241120	133900	481296385	2900	2900	2900	2895	302
469	20241120	133800	480420590	2895	2895	2895	2895	0
470	20241120	133700	480420590	2895	2895	2895	2895	0
471	20241120	133600	480420590	2895	2895	2895	2895	0
472	20241120	133500	480420590	2895	2895	2895	2895	0
473	20241120	133400	480420590	2895	2895	2895	2895	0
474	20241120	133300	480420590	2895	2895	2895	2895	0
475	20241120	133200	480420590	2895	2895	2895	2895	0
476	20241120	133100	480420590	2895	2900	2900	2895	173
477	20241120	133000	479918895	2900	2900	2900	2900	5
478	20241120	132900	479904395	2900	2900	2900	2900	0
479	20241120	132800	479904395	2900	2900	2900	2900	300
480	20241120	132700	479034395	2900	2900	2905	2900	334
481	20241120	132600	478065625	2905	2905	2905	2905	450
482	20241120	132500	476758375	2905	2905	2905	2905	973
483	20241120	132400	473931810	2905	2905	2905	2905	377
484	20241120	132300	472836625	2905	2905	2905	2905	0
485	20241120	132200	472836625	2905	2900	2905	2900	1016
486	20241120	132100	469889505	2880	2900	2900	2880	118
487	20241120	132000	469549605	2900	2875	2900	2875	2105
488	20241120	131900	463479275	2875	2880	2880	2875	200
489	20241120	131800	462904270	2875	2875	2875	2875	346
490	20241120	131700	461909520	2875	2880	2880	2875	347
491	20241120	131600	460910775	2885	2885	2885	2885	5
492	20241120	131500	460896350	2885	2885	2885	2885	260
493	20241120	131400	460146250	2885	2890	2890	2885	958
494	20241120	131300	457381755	2895	2895	2895	2895	1
495	20241120	131200	457378860	2900	2895	2900	2895	110
496	20241120	131100	457060405	2895	2895	2895	2895	10
497	20241120	131000	457031455	2895	2895	2895	2895	0
498	20241120	130900	457031455	2895	2895	2895	2895	1
499	20241120	130800	457028560	2895	2890	2895	2890	120
500	20241120	130700	456681750	2890	2890	2890	2890	0
501	20241120	130600	456681750	2890	2890	2890	2890	3
502	20241120	130500	456673080	2895	2895	2895	2895	0
503	20241120	130400	456673080	2895	2895	2895	2895	100
504	20241120	130300	456383580	2895	2895	2895	2895	0
505	20241120	130200	456383580	2895	2895	2895	2895	0
506	20241120	130100	456383580	2895	2900	2900	2885	302
507	20241120	130000	455509295	2895	2895	2895	2895	586
508	20241120	125900	453812825	2885	2895	2895	2885	221
509	20241120	125800	453173440	2895	2895	2895	2895	395
510	20241120	125700	452029915	2900	2900	2900	2900	2
511	20241120	125600	452024115	2895	2895	2895	2895	606
512	20241120	125500	450269745	2895	2895	2895	2895	1
513	20241120	125400	450266850	2895	2895	2895	2895	0
514	20241120	125300	450266850	2895	2895	2895	2895	0
515	20241120	125200	450266850	2895	2895	2895	2895	0
516	20241120	125100	450266850	2895	2890	2895	2890	997
517	20241120	125000	447381035	2895	2895	2895	2895	0
518	20241120	124900	447381035	2895	2895	2895	2895	100
519	20241120	124800	447091535	2895	2895	2895	2895	0
520	20241120	124700	447091535	2895	2895	2895	2895	302
521	20241120	124600	446217245	2890	2885	2890	2885	1150
522	20241120	124500	442897950	2890	2885	2890	2885	66
523	20241120	124400	442707535	2895	2895	2895	2895	0
524	20241120	124300	442707535	2895	2895	2895	2895	0
525	20241120	124200	442707535	2895	2895	2895	2895	1
526	20241120	124100	442704640	2885	2885	2885	2885	1
527	20241120	124000	442701755	2895	2895	2895	2895	0
528	20241120	123900	442701755	2895	2890	2895	2890	2
529	20241120	123800	442695970	2895	2890	2895	2890	111
530	20241120	123700	442374720	2890	2890	2890	2890	1
531	20241120	123600	442371830	2895	2895	2895	2895	458
532	20241120	123500	441045920	2895	2895	2895	2895	2
533	20241120	123400	441040130	2885	2890	2890	2885	761
534	20241120	123300	438844605	2895	2895	2895	2895	0
535	20241120	123200	438844605	2895	2885	2895	2885	57
536	20241120	123100	438680090	2895	2895	2895	2895	3
537	20241120	123000	438671405	2895	2890	2895	2890	41
538	20241120	122900	438552910	2895	2895	2895	2895	51
539	20241120	122800	438405265	2895	2895	2895	2895	173
540	20241120	122700	437904430	2895	2895	2895	2895	1
541	20241120	122600	437901535	2895	2890	2895	2890	1144
542	20241120	122500	434595320	2890	2890	2890	2890	25
543	20241120	122400	434523070	2890	2890	2890	2890	0
544	20241120	122300	434523070	2890	2885	2890	2885	712
545	20241120	122200	432468940	2885	2885	2885	2875	27
546	20241120	122100	432391295	2875	2875	2875	2875	0
547	20241120	122000	432391295	2875	2875	2875	2875	8
548	20241120	121900	432368295	2880	2885	2885	2880	3927
549	20241120	121800	421058510	2885	2885	2885	2885	0
550	20241120	121700	421058510	2885	2880	2885	2880	2377
551	20241120	121600	414200915	2880	2870	2880	2870	3229
552	20241120	121500	404910005	2870	2865	2870	2865	1965
553	20241120	121400	399271105	2865	2865	2865	2865	0
554	20241120	121300	399271105	2865	2865	2865	2865	0
555	20241120	121200	399271105	2865	2865	2865	2865	11
556	20241120	121100	399239590	2855	2855	2855	2855	0
557	20241120	121000	399239590	2855	2855	2855	2855	2
558	20241120	120900	399233880	2865	2865	2865	2865	0
559	20241120	120800	399233880	2865	2865	2865	2865	350
560	20241120	120700	398231130	2855	2855	2855	2855	0
561	20241120	120600	398231130	2855	2855	2855	2855	50
562	20241120	120500	398088380	2865	2865	2865	2865	0
563	20241120	120400	398088380	2865	2865	2865	2865	0
564	20241120	120300	398088380	2865	2865	2865	2865	8
565	20241120	120200	398065460	2855	2855	2855	2855	1000
566	20241120	120100	395210460	2865	2855	2865	2855	770
567	20241120	120000	393012100	2865	2865	2865	2865	1
568	20241120	115900	393009235	2855	2855	2855	2855	1
569	20241120	115800	393006380	2860	2860	2860	2860	0
570	20241120	115700	393006380	2860	2860	2860	2860	79
571	20241120	115600	392780440	2855	2855	2855	2855	1030
572	20241120	115500	389839790	2860	2860	2860	2860	50
573	20241120	115400	389696790	2860	2860	2860	2860	50
574	20241120	115300	389553790	2860	2860	2860	2860	1
575	20241120	115200	389550930	2860	2860	2860	2860	15
576	20241120	115100	389508030	2860	2860	2860	2860	10
577	20241120	115000	389479430	2860	2865	2865	2860	560
578	20241120	114900	387877820	2865	2865	2865	2865	5
579	20241120	114800	387863495	2865	2865	2865	2865	0
580	20241120	114700	387863495	2865	2865	2865	2865	0
581	20241120	114600	387863495	2865	2865	2865	2865	0
582	20241120	114500	387863495	2865	2865	2865	2865	0
583	20241120	114400	387863495	2865	2865	2865	2865	0
584	20241120	114300	387863495	2865	2865	2865	2865	0
585	20241120	114200	387863495	2865	2865	2865	2865	51
586	20241120	114100	387717380	2865	2865	2865	2865	0
587	20241120	114000	387717380	2865	2865	2865	2865	3
588	20241120	113900	387708785	2865	2865	2865	2865	0
589	20241120	113800	387708785	2865	2865	2865	2865	111
590	20241120	113700	387390770	2870	2865	2870	2865	1003
591	20241120	113600	384517165	2860	2860	2860	2860	1
592	20241120	113500	384514305	2855	2855	2855	2855	427
593	20241120	113400	383295220	2855	2855	2855	2855	300
594	20241120	113300	382438720	2860	2860	2860	2860	61
595	20241120	113200	382264260	2865	2865	2865	2865	5
596	20241120	113100	382249935	2865	2865	2865	2865	0
597	20241120	113000	382249935	2865	2865	2865	2865	0
598	20241120	112900	382249935	2865	2865	2865	2865	30
599	20241120	112800	382163985	2865	2865	2865	2865	1
600	20241120	112700	382161120	2850	2850	2850	2850	761
601	20241120	112600	379992270	2855	2860	2860	2855	1261
602	20241120	112500	376392065	2860	2860	2860	2860	0
603	20241120	112400	376392065	2860	2860	2860	2860	1
604	20241120	112300	376389205	2865	2865	2865	2865	0
605	20241120	112200	376389205	2865	2860	2865	2860	13
606	20241120	112100	376352020	2865	2865	2865	2865	0
607	20241120	112000	376352020	2865	2855	2865	2855	786
608	20241120	111900	374107980	2855	2855	2855	2855	4238
609	20241120	111800	362008490	2855	2860	2860	2855	2041
610	20241120	111700	356172270	2875	2875	2875	2875	1
611	20241120	111600	356169395	2865	2870	2870	2865	872
612	20241120	111500	353671095	2880	2880	2880	2880	0
613	20241120	111400	353671095	2880	2880	2880	2880	0
614	20241120	111300	353671095	2880	2880	2880	2880	2
615	20241120	111200	353665335	2880	2880	2880	2880	6
616	20241120	111100	353648055	2880	2880	2880	2880	0
617	20241120	111000	353648055	2880	2880	2880	2870	15
618	20241120	110900	353604985	2865	2870	2870	2865	1682
619	20241120	110800	348783100	2870	2870	2870	2870	2
620	20241120	110700	348777360	2870	2870	2870	2870	0
621	20241120	110600	348777360	2870	2870	2870	2870	7
622	20241120	110500	348757270	2875	2880	2880	2875	919
623	20241120	110400	346113205	2880	2880	2880	2880	0
624	20241120	110300	346113205	2880	2880	2880	2880	0
625	20241120	110200	346113205	2880	2880	2880	2880	0
626	20241120	110100	346113205	2880	2880	2880	2880	228
627	20241120	110000	345456565	2875	2875	2875	2875	1
628	20241120	105900	345453690	2880	2880	2880	2880	2
629	20241120	105800	345447930	2880	2880	2880	2880	0
630	20241120	105700	345447930	2880	2880	2880	2880	2540
631	20241120	105600	338132730	2885	2885	2885	2885	1
632	20241120	105500	338129845	2885	2880	2885	2880	270
633	20241120	105400	337351245	2880	2880	2880	2880	110
634	20241120	105300	337034445	2880	2880	2880	2880	32
635	20241120	105200	336942285	2880	2880	2880	2880	750
636	20241120	105100	334782285	2885	2885	2885	2885	0
637	20241120	105000	334782285	2885	2885	2885	2885	1
638	20241120	104900	334779400	2900	2880	2900	2880	346
639	20241120	104800	333782100	2880	2880	2880	2880	0
640	20241120	104700	333782100	2880	2890	2890	2880	326
641	20241120	104600	332843120	2885	2905	2905	2885	1470
642	20241120	104500	328601170	2905	2905	2905	2905	0
643	20241120	104400	328601170	2905	2885	2905	2885	969
644	20241120	104300	325791170	2880	2900	2900	2880	1074
645	20241120	104200	322682790	2900	2890	2900	2890	1663
646	20241120	104100	317872830	2890	2885	2890	2885	671
647	20241120	104000	315936990	2890	2890	2890	2890	0
648	20241120	103900	315936990	2890	2890	2890	2890	0
649	20241120	103800	315936990	2890	2890	2890	2870	10
650	20241120	103700	315908230	2870	2870	2870	2865	1622
651	20241120	103600	311253645	2890	2885	2890	2880	579
652	20241120	103500	309583500	2885	2875	2885	2875	1729
653	20241120	103400	304601420	2880	2880	2880	2880	0
654	20241120	103300	304601420	2880	2880	2880	2880	0
655	20241120	103200	304601420	2880	2870	2880	2870	650
656	20241120	103100	302733745	2865	2865	2865	2855	1824
657	20241120	103000	297518855	2870	2870	2870	2870	301
658	20241120	102900	296654985	2865	2865	2865	2865	162
659	20241120	102800	296190855	2865	2865	2865	2865	0
660	20241120	102700	296190855	2865	2865	2865	2865	0
661	20241120	102600	296190855	2865	2865	2865	2865	109
662	20241120	102500	295878570	2865	2865	2865	2865	55
663	20241120	102400	295720995	2860	2860	2860	2860	74
664	20241120	102300	295509355	2860	2860	2860	2860	107
665	20241120	102200	295203335	2860	2860	2860	2860	0
666	20241120	102100	295203335	2860	2860	2860	2860	0
667	20241120	102000	295203335	2860	2860	2860	2860	15
668	20241120	101900	295160435	2860	2860	2860	2860	5
669	20241120	101800	295146135	2860	2860	2860	2860	49
670	20241120	101700	295005995	2865	2865	2865	2865	0
671	20241120	101600	295005995	2865	2865	2865	2865	100
672	20241120	101500	294719495	2865	2860	2870	2860	22
673	20241120	101400	294656465	2860	2860	2865	2860	21
674	20241120	101300	294596400	2860	2860	2860	2860	25
675	20241120	101200	294524900	2860	2865	2865	2860	51
676	20241120	101100	294379015	2870	2865	2870	2860	43
677	20241120	101000	294255840	2865	2870	2875	2865	137
678	20241120	100900	293863295	2865	2865	2865	2865	28
679	20241120	100800	293783075	2865	2860	2875	2860	1556
680	20241120	100700	289317510	2850	2860	2870	2850	1244
681	20241120	100600	285765250	2865	2865	2870	2865	17
682	20241120	100500	285716540	2860	2860	2860	2860	1000
683	20241120	100400	282856540	2860	2850	2860	2840	8559
684	20241120	100300	258504575	2860	2860	2860	2860	1
685	20241120	100200	258501715	2870	2870	2870	2870	0
686	20241120	100100	258501715	2870	2850	2870	2850	437
687	20241120	100000	257256245	2850	2850	2850	2850	1
688	20241120	095900	257253395	2870	2870	2870	2870	0
689	20241120	095800	257253395	2870	2870	2870	2870	0
690	20241120	095700	257253395	2870	2870	2870	2870	777
691	20241120	095600	255023405	2870	2870	2870	2870	501
692	20241120	095500	253585535	2850	2850	2850	2850	0
693	20241120	095400	253585535	2850	2855	2855	2850	74
694	20241120	095300	253374270	2870	2850	2870	2850	100
695	20241120	095200	253089230	2850	2850	2850	2850	2
696	20241120	095100	253083530	2855	2870	2870	2850	12
697	20241120	095000	253049260	2855	2860	2860	2855	165
698	20241120	094900	252578160	2850	2860	2860	2850	2
699	20241120	094800	252572450	2855	2855	2875	2855	1475
700	20241120	094700	248361240	2875	2860	2875	2860	3500
701	20241120	094600	238302570	2850	2850	2850	2850	662
702	20241120	094500	236415870	2850	2850	2850	2850	0
703	20241120	094400	236415870	2850	2875	2875	2850	164
704	20241120	094300	235948370	2850	2860	2875	2850	1035
705	20241120	094200	232989415	2875	2860	2875	2860	202
706	20241120	094100	232411660	2855	2855	2855	2855	887
707	20241120	094000	229879275	2855	2855	2855	2845	16
708	20241120	093900	229833705	2855	2855	2855	2845	234
709	20241120	093800	229167950	2850	2850	2850	2850	11
710	20241120	093700	229136600	2850	2850	2855	2850	234
711	20241120	093600	228469115	2850	2845	2850	2845	424
712	20241120	093500	227262715	2840	2840	2840	2840	424
713	20241120	093400	226058555	2840	2845	2850	2840	405
714	20241120	093300	224907685	2850	2870	2870	2850	12963
715	20241120	093200	187850225	2875	2875	2880	2870	312
716	20241120	093100	186952760	2875	2875	2880	2875	3414
717	20241120	093000	177131130	2875	2875	2875	2875	0
718	20241120	092900	177131130	2875	2880	2895	2875	478
719	20241120	092800	175754485	2880	2880	2880	2880	415
720	20241120	092700	174559285	2880	2875	2895	2875	341
721	20241120	092600	173578195	2895	2880	2895	2880	1522
722	20241120	092500	169194820	2875	2875	2880	2875	1528
723	20241120	092400	164801815	2875	2875	2875	2875	100
724	20241120	092300	164514315	2880	2885	2885	2880	2909
725	20241120	092200	156135895	2895	2880	2900	2880	565
726	20241120	092100	154508660	2880	2885	2900	2875	2491
727	20241120	092000	147323920	2875	2875	2875	2875	279
728	20241120	091900	146521795	2885	2885	2885	2880	2591
729	20241120	091800	139053315	2880	2890	2905	2880	7166
730	20241120	091700	118387890	2905	2890	2905	2890	323
731	20241120	091600	117454405	2905	2905	2905	2905	32
732	20241120	091500	117361445	2905	2890	2905	2890	2049
733	20241120	091400	111437585	2880	2905	2905	2880	6154
734	20241120	091300	93660865	2895	2900	2900	2895	2169
735	20241120	091200	87381110	2900	2900	2900	2895	1875
736	20241120	091100	81946110	2900	2900	2900	2885	1251
737	20241120	091000	78325560	2880	2890	2900	2880	2482
738	20241120	090900	71163170	2890	2890	2900	2880	1830
739	20241120	090800	65874045	2880	2905	2905	2880	3196
740	20241120	090700	56658825	2895	2915	2915	2895	1794
741	20241120	090600	51452535	2920	2910	2920	2910	197
742	20241120	090500	50879255	2920	2920	2920	2910	2841
743	20241120	090400	42592850	2925	2920	2940	2920	1545
744	20241120	090300	38080240	2915	2915	2940	2915	1857
745	20241120	090200	32629890	2920	2910	2930	2905	2323
746	20241120	090100	25877960	2905	2925	2925	2905	2629
747	20241120	090000	18198295	2925	2955	2955	2910	6205