KissMeData/214680/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203500	2513460495	2730	2730	2730	2730	10032
3	20241118	203400	2513460495	2730	2730	2730	2730	0
4	20241118	203300	2513460495	2730	2730	2730	2730	0
5	20241118	203200	2513460495	2730	2730	2730	2730	0
6	20241118	203100	2513460495	2730	2730	2730	2730	0
7	20241118	203000	2513460495	2730	2730	2730	2730	0
8	20241118	202900	2513460495	2730	2730	2730	2730	0
9	20241118	202800	2513460495	2730	2730	2730	2730	0
10	20241118	202700	2513460495	2730	2730	2730	2730	0
11	20241118	202600	2513460495	2730	2730	2730	2730	0
12	20241118	202500	2513460495	2730	2730	2730	2730	0
13	20241118	202400	2513460495	2730	2730	2730	2730	0
14	20241118	202300	2513460495	2730	2730	2730	2730	0
15	20241118	202200	2513460495	2730	2730	2730	2730	0
16	20241118	202100	2513460495	2730	2730	2730	2730	0
17	20241118	202000	2513460495	2730	2730	2730	2730	0
18	20241118	201900	2513460495	2730	2730	2730	2730	0
19	20241118	201800	2513460495	2730	2730	2730	2730	0
20	20241118	201700	2513460495	2730	2730	2730	2730	0
21	20241118	201600	2513460495	2730	2730	2730	2730	0
22	20241118	201500	2513460495	2730	2730	2730	2730	0
23	20241118	201400	2513460495	2730	2730	2730	2730	0
24	20241118	201300	2513460495	2730	2730	2730	2730	0
25	20241118	201200	2513460495	2730	2730	2730	2730	0
26	20241118	201100	2513460495	2730	2730	2730	2730	0
27	20241118	201000	2513460495	2730	2730	2730	2730	0
28	20241118	200900	2513460495	2730	2730	2730	2730	0
29	20241118	200800	2513460495	2730	2730	2730	2730	0
30	20241118	200700	2513460495	2730	2730	2730	2730	0
31	20241118	200600	2513460495	2730	2730	2730	2730	0
32	20241118	200500	2513460495	2730	2730	2730	2730	10032
33	20241118	200400	2513460495	2730	2730	2730	2730	0
34	20241118	200300	2513460495	2730	2730	2730	2730	0
35	20241118	200200	2513460495	2730	2730	2730	2730	0
36	20241118	200100	2513460495	2730	2730	2730	2730	0
37	20241118	200000	2513460495	2730	2730	2730	2730	0
38	20241118	195900	2513460495	2730	2730	2730	2730	0
39	20241118	195800	2513460495	2730	2730	2730	2730	0
40	20241118	195700	2513460495	2730	2730	2730	2730	0
41	20241118	195600	2513460495	2730	2730	2730	2730	0
42	20241118	195500	2513460495	2730	2730	2730	2730	0
43	20241118	195400	2513460495	2730	2730	2730	2730	0
44	20241118	195300	2513460495	2730	2730	2730	2730	0
45	20241118	195200	2513460495	2730	2730	2730	2730	0
46	20241118	195100	2513460495	2730	2730	2730	2730	0
47	20241118	195000	2513460495	2730	2730	2730	2730	0
48	20241118	194900	2513460495	2730	2730	2730	2730	0
49	20241118	194800	2513460495	2730	2730	2730	2730	0
50	20241118	194700	2513460495	2730	2730	2730	2730	0
51	20241118	194600	2513460495	2730	2730	2730	2730	0
52	20241118	194500	2513460495	2730	2730	2730	2730	0
53	20241118	194400	2513460495	2730	2730	2730	2730	0
54	20241118	194300	2513460495	2730	2730	2730	2730	0
55	20241118	194200	2513460495	2730	2730	2730	2730	0
56	20241118	194100	2513460495	2730	2730	2730	2730	0
57	20241118	194000	2513460495	2730	2730	2730	2730	0
58	20241118	193900	2513460495	2730	2730	2730	2730	0
59	20241118	193800	2513460495	2730	2730	2730	2730	0
60	20241118	193700	2513460495	2730	2730	2730	2730	0
61	20241118	193600	2513460495	2730	2730	2730	2730	0
62	20241118	193500	2513460495	2730	2730	2730	2730	10032
63	20241118	193400	2513460495	2730	2730	2730	2730	0
64	20241118	193300	2513460495	2730	2730	2730	2730	0
65	20241118	193200	2513460495	2730	2730	2730	2730	0
66	20241118	193100	2513460495	2730	2730	2730	2730	0
67	20241118	193000	2513460495	2730	2730	2730	2730	0
68	20241118	192900	2513460495	2730	2730	2730	2730	0
69	20241118	192800	2513460495	2730	2730	2730	2730	0
70	20241118	192700	2513460495	2730	2730	2730	2730	0
71	20241118	192600	2513460495	2730	2730	2730	2730	0
72	20241118	192500	2513460495	2730	2730	2730	2730	0
73	20241118	192400	2513460495	2730	2730	2730	2730	0
74	20241118	192300	2513460495	2730	2730	2730	2730	0
75	20241118	192200	2513460495	2730	2730	2730	2730	0
76	20241118	192100	2513460495	2730	2730	2730	2730	0
77	20241118	192000	2513460495	2730	2730	2730	2730	0
78	20241118	191900	2513460495	2730	2730	2730	2730	0
79	20241118	191800	2513460495	2730	2730	2730	2730	0
80	20241118	191700	2513460495	2730	2730	2730	2730	0
81	20241118	191600	2513460495	2730	2730	2730	2730	0
82	20241118	191500	2513460495	2730	2730	2730	2730	0
83	20241118	191400	2513460495	2730	2730	2730	2730	0
84	20241118	191300	2513460495	2730	2730	2730	2730	0
85	20241118	191200	2513460495	2730	2730	2730	2730	0
86	20241118	191100	2513460495	2730	2730	2730	2730	0
87	20241118	191000	2513460495	2730	2730	2730	2730	0
88	20241118	190900	2513460495	2730	2730	2730	2730	0
89	20241118	190800	2513460495	2730	2730	2730	2730	0
90	20241118	190700	2513460495	2730	2730	2730	2730	0
91	20241118	190600	2513460495	2730	2730	2730	2730	0
92	20241118	190500	2513460495	2730	2730	2730	2730	10032
93	20241118	190400	2513460495	2730	2730	2730	2730	0
94	20241118	190300	2513460495	2730	2730	2730	2730	0
95	20241118	190200	2513460495	2730	2730	2730	2730	0
96	20241118	190100	2513460495	2730	2730	2730	2730	0
97	20241118	190000	2513460495	2730	2730	2730	2730	0
98	20241118	185900	2513460495	2730	2730	2730	2730	0
99	20241118	185800	2513460495	2730	2730	2730	2730	0
100	20241118	185700	2513460495	2730	2730	2730	2730	0
101	20241118	185600	2513460495	2730	2730	2730	2730	0
102	20241118	185500	2513460495	2730	2730	2730	2730	0
103	20241118	185400	2513460495	2730	2730	2730	2730	0
104	20241118	185300	2513460495	2730	2730	2730	2730	0
105	20241118	185200	2513460495	2730	2730	2730	2730	0
106	20241118	185100	2513460495	2730	2730	2730	2730	0
107	20241118	185000	2513460495	2730	2730	2730	2730	0
108	20241118	184900	2513460495	2730	2730	2730	2730	0
109	20241118	184800	2513460495	2730	2730	2730	2730	0
110	20241118	184700	2513460495	2730	2730	2730	2730	0
111	20241118	184600	2513460495	2730	2730	2730	2730	0
112	20241118	184500	2513460495	2730	2730	2730	2730	0
113	20241118	184400	2513460495	2730	2730	2730	2730	0
114	20241118	184300	2513460495	2730	2730	2730	2730	0
115	20241118	184200	2513460495	2730	2730	2730	2730	0
116	20241118	184100	2513460495	2730	2730	2730	2730	0
117	20241118	184000	2513460495	2730	2730	2730	2730	0
118	20241118	183900	2513460495	2730	2730	2730	2730	0
119	20241118	183800	2513460495	2730	2730	2730	2730	0
120	20241118	183700	2513460495	2730	2730	2730	2730	0
121	20241118	183600	2513460495	2730	2730	2730	2730	0
122	20241118	183500	2513460495	2730	2730	2730	2730	10032
123	20241118	183400	2513460495	2730	2730	2730	2730	0
124	20241118	183300	2513460495	2730	2730	2730	2730	0
125	20241118	183200	2513460495	2730	2730	2730	2730	0
126	20241118	183100	2513460495	2730	2730	2730	2730	0
127	20241118	183000	2513460495	2730	2730	2730	2730	0
128	20241118	182900	2513460495	2730	2730	2730	2730	0
129	20241118	182800	2513460495	2730	2730	2730	2730	0
130	20241118	182700	2513460495	2730	2730	2730	2730	0
131	20241118	182600	2513460495	2730	2730	2730	2730	0
132	20241118	182500	2513460495	2730	2730	2730	2730	0
133	20241118	182400	2513460495	2730	2730	2730	2730	0
134	20241118	182300	2513460495	2730	2730	2730	2730	0
135	20241118	182200	2513460495	2730	2730	2730	2730	0
136	20241118	182100	2513460495	2730	2730	2730	2730	0
137	20241118	182000	2513460495	2730	2730	2730	2730	0
138	20241118	181900	2513460495	2730	2730	2730	2730	0
139	20241118	181800	2513460495	2730	2730	2730	2730	0
140	20241118	181700	2513460495	2730	2730	2730	2730	0
141	20241118	181600	2513460495	2730	2730	2730	2730	0
142	20241118	181500	2513460495	2730	2730	2730	2730	0
143	20241118	181400	2513460495	2730	2730	2730	2730	0
144	20241118	181300	2513460495	2730	2730	2730	2730	0
145	20241118	181200	2513460495	2730	2730	2730	2730	0
146	20241118	181100	2513460495	2730	2730	2730	2730	0
147	20241118	181000	2513460495	2730	2730	2730	2730	0
148	20241118	180900	2513460495	2730	2730	2730	2730	0
149	20241118	180800	2513460495	2730	2730	2730	2730	0
150	20241118	180700	2513460495	2730	2730	2730	2730	0
151	20241118	180600	2513460495	2730	2730	2730	2730	0
152	20241118	180500	2513460495	2730	2730	2730	2730	10032
153	20241118	180400	2513460495	2730	2730	2730	2730	0
154	20241118	180300	2513460495	2730	2730	2730	2730	0
155	20241118	180200	2513460495	2730	2730	2730	2730	0
156	20241118	180100	2513460495	2730	2730	2730	2730	0
157	20241118	180000	2513460495	2730	2730	2730	2730	0
158	20241118	175900	2513460495	2730	2730	2730	2730	0
159	20241118	175800	2513460495	2730	2730	2730	2730	0
160	20241118	175700	2513460495	2730	2730	2730	2730	0
161	20241118	175600	2513460495	2730	2730	2730	2730	0
162	20241118	175500	2513460495	2730	2730	2730	2730	0
163	20241118	175400	2513460495	2730	2730	2730	2730	0
164	20241118	175300	2513460495	2730	2730	2730	2730	0
165	20241118	175200	2513460495	2730	2730	2730	2730	0
166	20241118	175100	2513460495	2730	2730	2730	2730	0
167	20241118	175000	2513460495	2730	2730	2730	2730	0
168	20241118	174900	2513460495	2730	2730	2730	2730	0
169	20241118	174800	2513460495	2730	2730	2730	2730	0
170	20241118	174700	2513460495	2730	2730	2730	2730	0
171	20241118	174600	2513460495	2730	2730	2730	2730	0
172	20241118	174500	2513460495	2730	2730	2730	2730	0
173	20241118	174400	2513460495	2730	2730	2730	2730	0
174	20241118	174300	2513460495	2730	2730	2730	2730	0
175	20241118	174200	2513460495	2730	2730	2730	2730	0
176	20241118	174100	2513460495	2730	2730	2730	2730	0
177	20241118	174000	2513460495	2730	2730	2730	2730	0
178	20241118	173900	2513460495	2730	2730	2730	2730	0
179	20241118	173800	2513460495	2730	2730	2730	2730	0
180	20241118	173700	2513460495	2730	2730	2730	2730	0
181	20241118	173600	2513460495	2730	2730	2730	2730	0
182	20241118	173500	2513460495	2730	2730	2730	2730	10032
183	20241118	173400	2513460495	2730	2730	2730	2730	0
184	20241118	173300	2513460495	2730	2730	2730	2730	0
185	20241118	173200	2513460495	2730	2730	2730	2730	0
186	20241118	173100	2513460495	2730	2730	2730	2730	0
187	20241118	173000	2513460495	2730	2730	2730	2730	0
188	20241118	172900	2513460495	2730	2730	2730	2730	0
189	20241118	172800	2513460495	2730	2730	2730	2730	0
190	20241118	172700	2513460495	2730	2730	2730	2730	0
191	20241118	172600	2513460495	2730	2730	2730	2730	0
192	20241118	172500	2513460495	2730	2730	2730	2730	0
193	20241118	172400	2513460495	2730	2730	2730	2730	0
194	20241118	172300	2513460495	2730	2730	2730	2730	0
195	20241118	172200	2513460495	2730	2730	2730	2730	0
196	20241118	172100	2513460495	2730	2730	2730	2730	0
197	20241118	172000	2513460495	2730	2730	2730	2730	0
198	20241118	171900	2513460495	2730	2730	2730	2730	0
199	20241118	171800	2513460495	2730	2730	2730	2730	0
200	20241118	171700	2513460495	2730	2730	2730	2730	0
201	20241118	171600	2513460495	2730	2730	2730	2730	0
202	20241118	171500	2513460495	2730	2730	2730	2730	0
203	20241118	171400	2513460495	2730	2730	2730	2730	0
204	20241118	171300	2513460495	2730	2730	2730	2730	0
205	20241118	171200	2513460495	2730	2730	2730	2730	0
206	20241118	171100	2513460495	2730	2730	2730	2730	0
207	20241118	171000	2513460495	2730	2730	2730	2730	0
208	20241118	170900	2513460495	2730	2730	2730	2730	0
209	20241118	170800	2513460495	2730	2730	2730	2730	0
210	20241118	170700	2513460495	2730	2730	2730	2730	0
211	20241118	170600	2513460495	2730	2730	2730	2730	0
212	20241118	170500	2513460495	2730	2730	2730	2730	10032
213	20241118	170400	2513460495	2730	2730	2730	2730	0
214	20241118	170300	2513460495	2730	2730	2730	2730	0
215	20241118	170200	2513460495	2730	2730	2730	2730	0
216	20241118	170100	2513460495	2730	2730	2730	2730	0
217	20241118	170000	2513460495	2730	2730	2730	2730	0
218	20241118	165900	2513460495	2730	2730	2730	2730	0
219	20241118	165800	2513460495	2730	2730	2730	2730	0
220	20241118	165700	2513460495	2730	2730	2730	2730	0
221	20241118	165600	2513460495	2730	2730	2730	2730	0
222	20241118	165500	2513460495	2730	2730	2730	2730	0
223	20241118	165400	2513460495	2730	2730	2730	2730	0
224	20241118	165300	2513460495	2730	2730	2730	2730	0
225	20241118	165200	2513460495	2730	2730	2730	2730	0
226	20241118	165100	2513460495	2730	2730	2730	2730	0
227	20241118	165000	2513460495	2730	2730	2730	2730	0
228	20241118	164900	2513460495	2730	2730	2730	2730	0
229	20241118	164800	2513460495	2730	2730	2730	2730	0
230	20241118	164700	2513460495	2730	2730	2730	2730	0
231	20241118	164600	2513460495	2730	2730	2730	2730	0
232	20241118	164500	2513460495	2730	2730	2730	2730	0
233	20241118	164400	2513460495	2730	2730	2730	2730	0
234	20241118	164300	2513460495	2730	2730	2730	2730	0
235	20241118	164200	2513460495	2730	2730	2730	2730	0
236	20241118	164100	2513460495	2730	2730	2730	2730	0
237	20241118	164000	2513460495	2730	2730	2730	2730	0
238	20241118	163900	2513460495	2730	2730	2730	2730	0
239	20241118	163800	2513460495	2730	2730	2730	2730	0
240	20241118	163700	2513460495	2730	2730	2730	2730	0
241	20241118	163600	2513460495	2730	2730	2730	2730	0
242	20241118	163500	2513460495	2730	2730	2730	2730	10032
243	20241118	163400	2513460495	2730	2730	2730	2730	0
244	20241118	163300	2513460495	2730	2730	2730	2730	0
245	20241118	163200	2513460495	2730	2730	2730	2730	0
246	20241118	163100	2513460495	2730	2730	2730	2730	0
247	20241118	163000	2513460495	2730	2730	2730	2730	0
248	20241118	162900	2513460495	2730	2730	2730	2730	0
249	20241118	162800	2513460495	2730	2730	2730	2730	0
250	20241118	162700	2513460495	2730	2730	2730	2730	0
251	20241118	162600	2513460495	2730	2730	2730	2730	0
252	20241118	162500	2513460495	2730	2730	2730	2730	0
253	20241118	162400	2513460495	2730	2730	2730	2730	0
254	20241118	162300	2513460495	2730	2730	2730	2730	0
255	20241118	162200	2513460495	2730	2730	2730	2730	0
256	20241118	162100	2513460495	2730	2730	2730	2730	0
257	20241118	162000	2513460495	2730	2730	2730	2730	0
258	20241118	161900	2513460495	2730	2730	2730	2730	0
259	20241118	161800	2513460495	2730	2730	2730	2730	0
260	20241118	161700	2513460495	2730	2730	2730	2730	0
261	20241118	161600	2513460495	2730	2730	2730	2730	0
262	20241118	161500	2513460495	2730	2730	2730	2730	0
263	20241118	161400	2513460495	2730	2730	2730	2730	0
264	20241118	161300	2513460495	2730	2730	2730	2730	0
265	20241118	161200	2513460495	2730	2730	2730	2730	0
266	20241118	161100	2513460495	2730	2730	2730	2730	0
267	20241118	161000	2513460495	2730	2730	2730	2730	0
268	20241118	160900	2513460495	2730	2730	2730	2730	0
269	20241118	160800	2513460495	2730	2730	2730	2730	0
270	20241118	160700	2513460495	2730	2730	2730	2730	0
271	20241118	160600	2513460495	2730	2730	2730	2730	0
272	20241118	160500	2513460495	2730	2730	2730	2730	10032
273	20241118	160400	2513460495	2730	2730	2730	2730	0
274	20241118	160300	2513460495	2730	2730	2730	2730	0
275	20241118	160200	2513460495	2730	2730	2730	2730	0
276	20241118	160100	2513460495	2730	2730	2730	2730	0
277	20241118	160000	2513460495	2730	2730	2730	2730	0
278	20241118	155900	2513460495	2730	2730	2730	2730	0
279	20241118	155800	2513460495	2730	2730	2730	2730	0
280	20241118	155700	2513460495	2730	2730	2730	2730	0
281	20241118	155600	2513460495	2730	2730	2730	2730	0
282	20241118	155500	2513460495	2730	2730	2730	2730	0
283	20241118	155400	2513460495	2730	2730	2730	2730	0
284	20241118	155300	2513460495	2730	2730	2730	2730	0
285	20241118	155200	2513460495	2730	2730	2730	2730	0
286	20241118	155100	2513460495	2730	2730	2730	2730	0
287	20241118	155000	2513460495	2730	2730	2730	2730	0
288	20241118	154900	2513460495	2730	2730	2730	2730	0
289	20241118	154800	2513460495	2730	2730	2730	2730	0
290	20241118	154700	2513460495	2730	2730	2730	2730	0
291	20241118	154600	2513460495	2730	2730	2730	2730	0
292	20241118	154500	2513460495	2730	2730	2730	2730	0
293	20241118	154400	2513460495	2730	2730	2730	2730	0
294	20241118	154300	2513460495	2730	2730	2730	2730	0
295	20241118	154200	2513460495	2730	2730	2730	2730	0
296	20241118	154100	2513460495	2730	2730	2730	2730	0
297	20241118	154000	2513460495	2730	2730	2730	2730	0
298	20241118	153900	2513460495	2730	2730	2730	2730	0
299	20241118	153800	2513460495	2730	2730	2730	2730	0
300	20241118	153700	2513460495	2730	2730	2730	2730	0
301	20241118	153600	2513460495	2730	2730	2730	2730	0
302	20241118	153500	2513460495	2730	2730	2730	2730	10032
303	20241118	153400	2513460495	2730	2730	2730	2730	0
304	20241118	153300	2513460495	2730	2730	2730	2730	0
305	20241118	153200	2513460495	2730	2730	2730	2730	0
306	20241118	153100	2513460495	2730	2730	2730	2730	0
307	20241118	153000	2513460495	2730	2730	2730	2730	10032
308	20241118	152900	2486073135	2740	2740	2740	2740	0
309	20241118	152800	2486073135	2740	2740	2740	2740	0
310	20241118	152700	2486073135	2740	2740	2740	2740	0
311	20241118	152600	2486073135	2740	2740	2740	2740	0
312	20241118	152500	2486073135	2740	2740	2740	2740	0
313	20241118	152400	2486073135	2740	2740	2740	2740	0
314	20241118	152300	2486073135	2740	2740	2740	2740	0
315	20241118	152200	2486073135	2740	2740	2740	2740	0
316	20241118	152100	2486073135	2740	2740	2740	2740	0
317	20241118	152000	2486073135	2740	2740	2740	2740	0
318	20241118	151900	2486073135	2740	2745	2745	2735	152
319	20241118	151800	2485656175	2745	2750	2750	2730	367
320	20241118	151700	2484652005	2750	2750	2750	2750	1116
321	20241118	151600	2481583005	2730	2745	2750	2730	10220
322	20241118	151500	2453621155	2750	2750	2750	2745	550
323	20241118	151400	2452108665	2750	2750	2750	2745	452
324	20241118	151300	2450865755	2750	2750	2750	2745	407
325	20241118	151200	2449748450	2750	2750	2750	2740	4659
326	20241118	151100	2436977970	2750	2750	2750	2745	16
327	20241118	151000	2436934020	2740	2750	2750	2740	1016
328	20241118	150900	2434150040	2740	2750	2755	2740	10318
329	20241118	150800	2405803025	2755	2755	2755	2750	602
330	20241118	150700	2404147015	2755	2755	2755	2755	11
331	20241118	150600	2404116710	2755	2755	2755	2750	24
332	20241118	150500	2404050595	2755	2755	2755	2755	10
333	20241118	150400	2404023045	2755	2740	2755	2740	6757
334	20241118	150300	2385476775	2740	2740	2740	2740	400
335	20241118	150200	2384380775	2740	2740	2740	2740	12
336	20241118	150100	2384347895	2740	2735	2740	2735	4987
337	20241118	150000	2370708445	2740	2740	2740	2740	5
338	20241118	145900	2370694745	2740	2740	2740	2740	112
339	20241118	145800	2370387865	2735	2735	2740	2735	648
340	20241118	145700	2368615080	2745	2745	2745	2745	2
341	20241118	145600	2368609590	2740	2740	2745	2735	2102
342	20241118	145500	2362850820	2740	2740	2740	2735	8
343	20241118	145400	2362828930	2740	2735	2740	2735	617
344	20241118	145300	2361139415	2740	2735	2740	2735	23
345	20241118	145200	2361076475	2740	2740	2740	2730	543
346	20241118	145100	2359591450	2740	2740	2740	2735	1104
347	20241118	145000	2356571505	2740	2730	2740	2730	36
348	20241118	144900	2356473140	2740	2740	2740	2735	112
349	20241118	144800	2356166810	2735	2735	2735	2735	617
350	20241118	144700	2354479315	2740	2735	2740	2730	70
351	20241118	144600	2354288175	2735	2740	2745	2735	1352
352	20241118	144500	2350590105	2745	2735	2745	2735	261
353	20241118	144400	2349876260	2745	2735	2745	2735	3053
354	20241118	144300	2341526275	2745	2745	2745	2740	786
355	20241118	144200	2339371930	2745	2745	2745	2740	675
356	20241118	144100	2337522385	2745	2735	2745	2735	720
357	20241118	144000	2335547885	2745	2740	2745	2730	1132
358	20241118	143900	2332446585	2745	2745	2745	2745	9
359	20241118	143800	2332421880	2745	2735	2750	2730	6332
360	20241118	143700	2315063940	2745	2745	2745	2745	17
361	20241118	143600	2315017275	2745	2745	2745	2740	55
362	20241118	143500	2314866315	2745	2740	2745	2740	3014
363	20241118	143400	2306594395	2740	2735	2740	2735	254
364	20241118	143300	2305898440	2740	2740	2740	2740	5
365	20241118	143200	2305884740	2740	2730	2740	2730	703
366	20241118	143100	2303963415	2730	2725	2730	2725	766
367	20241118	143000	2301876055	2730	2730	2730	2710	167
368	20241118	142900	2301423345	2730	2720	2735	2710	491
369	20241118	142800	2300088760	2730	2740	2740	2700	41283
370	20241118	142700	2187668910	2740	2740	2740	2740	50
371	20241118	142600	2187531910	2740	2740	2740	2740	285
372	20241118	142500	2186751010	2740	2740	2740	2735	4017
373	20241118	142400	2175758980	2740	2740	2740	2740	215
374	20241118	142300	2175169880	2740	2740	2740	2735	728
375	20241118	142200	2173178395	2750	2740	2750	2740	103
376	20241118	142100	2172896165	2740	2750	2750	2740	2
377	20241118	142000	2172890675	2750	2750	2750	2750	0
378	20241118	141900	2172890675	2750	2750	2750	2750	72
379	20241118	141800	2172692675	2750	2750	2750	2750	0
380	20241118	141700	2172692675	2750	2750	2750	2750	145
381	20241118	141600	2172293925	2750	2740	2750	2740	537
382	20241118	141500	2170822175	2750	2740	2750	2740	201
383	20241118	141400	2170271425	2750	2750	2750	2750	5
384	20241118	141300	2170257675	2750	2750	2750	2740	6
385	20241118	141200	2170241190	2740	2750	2750	2740	3
386	20241118	141100	2170232960	2740	2740	2740	2740	562
387	20241118	141000	2168693080	2750	2750	2750	2750	7
388	20241118	140900	2168673830	2750	2750	2750	2740	860
389	20241118	140800	2166312350	2740	2740	2740	2740	2351
390	20241118	140700	2159870610	2750	2750	2750	2750	0
391	20241118	140600	2159870610	2750	2750	2750	2750	17
392	20241118	140500	2159823860	2750	2745	2750	2745	694
393	20241118	140400	2157918825	2750	2750	2750	2750	105
394	20241118	140300	2157630075	2750	2750	2750	2745	52
395	20241118	140200	2157487325	2740	2740	2740	2740	256
396	20241118	140100	2156785885	2740	2740	2740	2740	51
397	20241118	140000	2156646145	2735	2740	2740	2735	185
398	20241118	135900	2156139270	2735	2740	2740	2735	429
399	20241118	135800	2154965950	2740	2740	2740	2740	44
400	20241118	135700	2154845390	2740	2740	2740	2740	76
401	20241118	135600	2154637150	2750	2750	2750	2750	0
402	20241118	135500	2154637150	2750	2740	2750	2735	5142
403	20241118	135400	2140571210	2750	2750	2750	2750	0
404	20241118	135300	2140571210	2750	2750	2750	2750	0
405	20241118	135200	2140571210	2750	2750	2750	2750	429
406	20241118	135100	2139391460	2750	2750	2750	2750	0
407	20241118	135000	2139391460	2750	2745	2750	2745	2
408	20241118	134900	2139385965	2750	2755	2755	2740	9
409	20241118	134800	2139361265	2755	2755	2755	2755	1
410	20241118	134700	2139358510	2740	2750	2750	2740	3001
411	20241118	134600	2131105770	2750	2750	2750	2750	5
412	20241118	134500	2131092020	2745	2745	2745	2745	429
413	20241118	134400	2129914415	2745	2745	2745	2745	1
414	20241118	134300	2129911670	2740	2735	2740	2735	1421
415	20241118	134200	2126021255	2740	2735	2740	2735	372
416	20241118	134100	2125002550	2735	2735	2735	2735	214
417	20241118	134000	2124417260	2735	2735	2735	2735	891
418	20241118	133900	2121980375	2730	2735	2735	2730	854
419	20241118	133800	2119645420	2735	2735	2735	2735	162
420	20241118	133700	2119202350	2730	2735	2735	2730	9346
421	20241118	133600	2093643620	2740	2740	2740	2740	0
422	20241118	133500	2093643620	2740	2745	2745	2740	602
423	20241118	133400	2091991630	2735	2745	2745	2735	101
424	20241118	133300	2091715385	2740	2740	2740	2740	1104
425	20241118	133200	2088690425	2750	2740	2750	2740	652
426	20241118	133100	2086903930	2740	2740	2740	2735	539
427	20241118	133000	2085429235	2740	2745	2745	2740	13321
428	20241118	132900	2048924235	2755	2755	2755	2755	301
429	20241118	132800	2048094980	2755	2750	2755	2745	100
430	20241118	132700	2047820225	2755	2755	2755	2755	2
431	20241118	132600	2047814715	2755	2745	2755	2740	1359
432	20241118	132500	2044084305	2755	2755	2755	2755	0
433	20241118	132400	2044084305	2755	2755	2755	2755	0
434	20241118	132300	2044084305	2755	2755	2755	2755	0
435	20241118	132200	2044084305	2755	2755	2755	2755	0
436	20241118	132100	2044084305	2755	2755	2755	2755	1
437	20241118	132000	2044081550	2740	2755	2755	2740	290
438	20241118	131900	2043286595	2755	2755	2755	2755	112
439	20241118	131800	2042978035	2750	2745	2755	2745	606
440	20241118	131700	2041314035	2740	2745	2745	2740	426
441	20241118	131600	2040144915	2755	2755	2755	2755	5
442	20241118	131500	2040131140	2755	2755	2755	2755	301
443	20241118	131400	2039301885	2755	2755	2755	2745	122
444	20241118	131300	2038966735	2755	2755	2755	2755	148
445	20241118	131200	2038558995	2745	2745	2750	2745	2776
446	20241118	131100	2030938805	2750	2750	2750	2750	71
447	20241118	131000	2030743555	2750	2750	2750	2745	1011
448	20241118	130900	2027963310	2750	2750	2750	2750	505
449	20241118	130800	2026574560	2750	2750	2750	2750	32
450	20241118	130700	2026486560	2750	2750	2750	2750	56
451	20241118	130600	2026332560	2750	2750	2750	2750	296
452	20241118	130500	2025518560	2750	2750	2750	2750	100
453	20241118	130400	2025243560	2750	2750	2750	2750	52
454	20241118	130300	2025100560	2750	2750	2750	2750	0
455	20241118	130200	2025100560	2750	2745	2750	2745	2554
456	20241118	130100	2018079675	2745	2745	2745	2740	4253
457	20241118	130000	2006425190	2745	2745	2745	2745	2916
458	20241118	125900	1998420770	2750	2750	2750	2750	1
459	20241118	125800	1998418020	2750	2750	2750	2750	0
460	20241118	125700	1998418020	2750	2750	2750	2750	1
461	20241118	125600	1998415270	2745	2745	2745	2745	112
462	20241118	125500	1998107830	2740	2745	2745	2740	3000
463	20241118	125400	1989887690	2740	2750	2750	2740	4923
464	20241118	125300	1976396245	2745	2750	2750	2745	10630
465	20241118	125200	1947183150	2750	2750	2750	2750	677
466	20241118	125100	1945321400	2755	2755	2755	2755	0
467	20241118	125000	1945321400	2755	2755	2755	2755	170
468	20241118	124900	1944853050	2750	2750	2750	2750	0
469	20241118	124800	1944853050	2750	2750	2750	2750	102
470	20241118	124700	1944572550	2750	2750	2750	2750	745
471	20241118	124600	1942523800	2750	2750	2755	2750	266
472	20241118	124500	1941792285	2760	2760	2760	2745	1877
473	20241118	124400	1936638170	2760	2750	2760	2745	989
474	20241118	124300	1933923280	2745	2750	2750	2745	5000
475	20241118	124200	1920188050	2750	2755	2755	2750	1122
476	20241118	124100	1917101350	2755	2750	2755	2750	615
477	20241118	124000	1915409825	2750	2755	2755	2750	430
478	20241118	123900	1914226175	2755	2755	2755	2750	516
479	20241118	123800	1912807095	2755	2755	2755	2755	534
480	20241118	123700	1911335925	2755	2755	2755	2755	300
481	20241118	123600	1910509425	2760	2750	2760	2750	1019
482	20241118	123500	1907707095	2750	2760	2760	2750	350
483	20241118	123400	1906744565	2750	2750	2750	2750	16
484	20241118	123300	1906700565	2745	2750	2750	2745	6825
485	20241118	123200	1887961840	2750	2750	2750	2750	2920
486	20241118	123100	1879931840	2750	2760	2760	2750	19018
487	20241118	123000	1827493920	2760	2760	2760	2760	50
488	20241118	122900	1827355920	2765	2765	2765	2765	1010
489	20241118	122800	1824563270	2770	2770	2770	2770	4110
490	20241118	122700	1813178570	2765	2765	2765	2765	0
491	20241118	122600	1813178570	2765	2765	2765	2765	43
492	20241118	122500	1813059675	2770	2765	2770	2765	3000
493	20241118	122400	1804750720	2760	2765	2765	2760	92
494	20241118	122300	1804496690	2760	2760	2760	2760	1793
495	20241118	122200	1799548010	2760	2760	2760	2760	300
496	20241118	122100	1798720010	2760	2755	2760	2755	92
497	20241118	122000	1798466540	2750	2750	2750	2750	0
498	20241118	121900	1798466540	2750	2755	2760	2750	3041
499	20241118	121800	1790103655	2750	2750	2750	2750	1603
500	20241118	121700	1785695405	2750	2755	2760	2750	2744
501	20241118	121600	1778144865	2755	2760	2760	2755	520
502	20241118	121500	1776712215	2760	2760	2765	2760	308
503	20241118	121400	1775862060	2770	2770	2770	2770	1
504	20241118	121300	1775859290	2770	2770	2770	2750	30538
505	20241118	121200	1691625635	2770	2770	2775	2770	235
506	20241118	121100	1690974135	2775	2775	2775	2775	10
507	20241118	121000	1690946385	2775	2775	2775	2770	143
508	20241118	120900	1690549565	2775	2775	2775	2775	172
509	20241118	120800	1690072265	2780	2780	2780	2780	1
510	20241118	120700	1690069485	2780	2775	2780	2775	584
511	20241118	120600	1688448855	2770	2775	2780	2770	30
512	20241118	120500	1688365665	2770	2770	2770	2770	1000
513	20241118	120400	1685595665	2785	2785	2785	2785	0
514	20241118	120300	1685595665	2785	2785	2785	2785	19
515	20241118	120200	1685542750	2790	2785	2790	2770	538
516	20241118	120100	1684047520	2775	2775	2790	2775	2664
517	20241118	120000	1676654390	2775	2780	2780	2775	441
518	20241118	115900	1675430595	2780	2780	2780	2780	5
519	20241118	115800	1675416695	2775	2775	2775	2775	5
520	20241118	115700	1675402820	2775	2795	2795	2775	1668
521	20241118	115600	1670765835	2795	2795	2795	2795	873
522	20241118	115500	1668325800	2795	2795	2795	2795	1
523	20241118	115400	1668323005	2800	2800	2800	2800	0
524	20241118	115300	1668323005	2800	2790	2800	2790	2522
525	20241118	115200	1661282465	2790	2780	2790	2780	103
526	20241118	115100	1660995125	2790	2790	2790	2790	1
527	20241118	115000	1660992335	2775	2785	2785	2775	101
528	20241118	114900	1660711935	2785	2785	2785	2785	1
529	20241118	114800	1660709150	2780	2780	2780	2780	1417
530	20241118	114700	1656769890	2775	2775	2775	2775	353
531	20241118	114600	1655790315	2780	2790	2790	2780	1024
532	20241118	114500	1652943480	2785	2780	2785	2780	1453
533	20241118	114400	1648901875	2795	2780	2795	2780	539
534	20241118	114300	1647395865	2780	2780	2780	2780	11
535	20241118	114200	1647365285	2775	2775	2775	2775	0
536	20241118	114100	1647365285	2775	2775	2775	2775	1
537	20241118	114000	1647362510	2775	2775	2775	2775	0
538	20241118	113900	1647362510	2775	2775	2775	2775	941
539	20241118	113800	1644751235	2775	2775	2775	2775	110
540	20241118	113700	1644445985	2775	2775	2775	2775	2
541	20241118	113600	1644440435	2775	2775	2775	2775	29
542	20241118	113500	1644359960	2775	2775	2775	2775	218
543	20241118	113400	1643755010	2775	2775	2775	2775	147
544	20241118	113300	1643347085	2775	2775	2775	2775	500
545	20241118	113200	1641959585	2775	2775	2775	2775	73
546	20241118	113100	1641757010	2775	2780	2780	2775	2680
547	20241118	113000	1634319910	2775	2780	2780	2775	3903
548	20241118	112900	1623470960	2785	2785	2785	2785	2
549	20241118	112800	1623465390	2780	2780	2780	2780	612
550	20241118	112700	1621764030	2780	2790	2790	2780	350
551	20241118	112600	1620790840	2790	2785	2790	2785	5440
552	20241118	112500	1605639940	2790	2790	2790	2790	78
553	20241118	112400	1605422320	2790	2790	2790	2790	430
554	20241118	112300	1604222620	2790	2790	2790	2790	381
555	20241118	112200	1603159630	2785	2785	2785	2785	250
556	20241118	112100	1602463380	2790	2790	2790	2790	551
557	20241118	112000	1600926090	2790	2795	2795	2790	846
558	20241118	111900	1598564750	2800	2800	2800	2800	0
559	20241118	111800	1598564750	2800	2800	2800	2800	250
560	20241118	111700	1597864750	2790	2795	2795	2790	56
561	20241118	111600	1597708240	2785	2785	2790	2785	3012
562	20241118	111500	1589315425	2785	2785	2785	2785	20
563	20241118	111400	1589259725	2790	2790	2790	2790	2042
564	20241118	111300	1583562545	2795	2795	2800	2795	471
565	20241118	111200	1582246095	2795	2790	2795	2790	423
566	20241118	111100	1581064920	2790	2790	2790	2790	1
567	20241118	111000	1581062130	2790	2790	2790	2790	32
568	20241118	110900	1580972850	2790	2790	2790	2790	1200
569	20241118	110800	1577624850	2790	2790	2790	2790	4
570	20241118	110700	1577613690	2790	2790	2790	2790	1000
571	20241118	110600	1574823690	2790	2780	2790	2780	1128
572	20241118	110500	1571686840	2780	2780	2780	2780	961
573	20241118	110400	1569015260	2780	2780	2780	2780	1098
574	20241118	110300	1565962820	2780	2785	2785	2780	810
575	20241118	110200	1563710865	2785	2785	2785	2785	230
576	20241118	110100	1563070315	2785	2790	2790	2785	560
577	20241118	110000	1561510215	2780	2790	2790	2780	2160
578	20241118	105900	1555494310	2790	2790	2790	2790	3
579	20241118	105800	1555485940	2785	2790	2790	2785	674
580	20241118	105700	1553608300	2790	2790	2790	2790	200
581	20241118	105600	1553050300	2790	2790	2790	2790	10
582	20241118	105500	1553022400	2790	2790	2790	2790	2
583	20241118	105400	1553016820	2795	2795	2795	2780	3241
584	20241118	105300	1543967225	2780	2780	2790	2775	1470
585	20241118	105200	1539870725	2775	2785	2785	2775	241
586	20241118	105100	1539201100	2775	2790	2795	2775	12913
587	20241118	105000	1503283045	2795	2795	2795	2795	19
588	20241118	104900	1503229940	2795	2795	2795	2795	148
589	20241118	104800	1502816280	2795	2795	2795	2785	5940
590	20241118	104700	1486225925	2795	2800	2800	2795	898
591	20241118	104600	1483712515	2800	2800	2805	2795	668
592	20241118	104500	1481842000	2800	2805	2805	2800	6902
593	20241118	104400	1462496525	2810	2810	2815	2810	401
594	20241118	104300	1461369710	2815	2810	2815	2810	2426
595	20241118	104200	1454552285	2810	2805	2810	2805	794
596	20241118	104100	1452321365	2805	2810	2810	2805	1300
597	20241118	104000	1448674465	2810	2810	2810	2810	4268
598	20241118	103900	1436681385	2810	2810	2810	2810	13
599	20241118	103800	1436644855	2810	2815	2815	2810	2673
600	20241118	103700	1429133615	2815	2810	2815	2810	878
601	20241118	103600	1426666430	2810	2815	2815	2810	544
602	20241118	103500	1425135270	2810	2810	2810	2810	518
603	20241118	103400	1423679690	2810	2810	2810	2810	220
604	20241118	103300	1423061490	2810	2815	2815	2805	2008
605	20241118	103200	1417419030	2815	2815	2815	2805	11651
606	20241118	103100	1384718165	2815	2805	2815	2805	948
607	20241118	103000	1382051850	2805	2815	2815	2800	5490
608	20241118	102900	1366635965	2815	2815	2815	2815	36
609	20241118	102800	1366534625	2815	2820	2820	2815	457
610	20241118	102700	1365248165	2820	2820	2820	2815	2795
611	20241118	102600	1357380180	2820	2820	2825	2815	5201
612	20241118	102500	1342717260	2820	2830	2830	2815	3290
613	20241118	102400	1333446910	2825	2825	2825	2825	411
614	20241118	102300	1332285835	2825	2820	2825	2810	2109
615	20241118	102200	1326341315	2820	2820	2825	2810	1165
616	20241118	102100	1323065405	2825	2825	2825	2820	314
617	20241118	102000	1322179805	2825	2815	2825	2810	573
618	20241118	101900	1320567195	2815	2810	2815	2810	3440
619	20241118	101800	1310896310	2810	2825	2825	2810	6386
620	20241118	101700	1292899975	2825	2830	2830	2825	2453
621	20241118	101600	1285969190	2830	2825	2830	2820	1398
622	20241118	101500	1282019320	2830	2825	2830	2820	2290
623	20241118	101400	1275554715	2830	2820	2830	2815	3357
624	20241118	101300	1266086150	2820	2825	2830	2820	11316
625	20241118	101200	1234102160	2820	2820	2830	2820	3717
626	20241118	101100	1223610605	2820	2840	2840	2820	12197
627	20241118	101000	1189090465	2845	2845	2865	2840	13752
628	20241118	100900	1149880980	2845	2845	2890	2835	89900
629	20241118	100800	892157210	2845	2765	2880	2755	100796
630	20241118	100700	608726865	2770	2770	2770	2770	2
631	20241118	100600	608721325	2770	2780	2780	2770	1859
632	20241118	100500	603564920	2775	2780	2780	2775	10
633	20241118	100400	603537165	2780	2780	2780	2780	17
634	20241118	100300	603489905	2775	2775	2775	2775	585
635	20241118	100200	601866530	2775	2770	2775	2770	435
636	20241118	100100	600660355	2770	2760	2770	2760	4524
637	20241118	100000	588132105	2760	2765	2765	2760	6042
638	20241118	095900	571438975	2765	2770	2770	2765	2194
639	20241118	095800	565366775	2770	2775	2775	2770	398
640	20241118	095700	564263040	2775	2775	2775	2775	6486
641	20241118	095600	546264390	2775	2780	2780	2775	645
642	20241118	095500	544472905	2780	2780	2780	2780	357
643	20241118	095400	543480445	2780	2785	2785	2775	5388
644	20241118	095300	528494030	2785	2790	2795	2785	4487
645	20241118	095200	515977685	2790	2780	2790	2780	2168
646	20241118	095100	509930985	2785	2775	2785	2775	2587
647	20241118	095000	502740725	2775	2775	2775	2775	284
648	20241118	094900	501952625	2775	2775	2775	2775	697
649	20241118	094800	500018450	2775	2775	2780	2775	908
650	20241118	094700	497496540	2780	2780	2780	2765	549
651	20241118	094600	495975455	2780	2770	2780	2770	942
652	20241118	094500	493365185	2770	2765	2770	2765	127
653	20241118	094400	493013925	2765	2765	2765	2765	854
654	20241118	094300	490652615	2765	2765	2765	2765	701
655	20241118	094200	488714350	2770	2765	2770	2765	391
656	20241118	094100	487631780	2765	2765	2765	2765	1495
657	20241118	094000	483498105	2765	2765	2765	2760	133
658	20241118	093900	483130625	2765	2760	2765	2760	3590
659	20241118	093800	473206225	2760	2760	2765	2760	651
660	20241118	093700	471409460	2760	2755	2760	2755	1540
661	20241118	093600	467159285	2755	2770	2770	2755	5266
662	20241118	093500	452627760	2765	2770	2770	2765	3394
663	20241118	093400	443243210	2775	2765	2775	2765	513
664	20241118	093300	441824635	2765	2775	2775	2765	507
665	20241118	093200	440422720	2765	2765	2775	2765	4428
666	20241118	093100	428176470	2765	2770	2770	2765	564
667	20241118	093000	426615275	2770	2780	2780	2770	1742
668	20241118	092900	421786170	2770	2770	2770	2770	279
669	20241118	092800	421013340	2770	2775	2775	2770	2012
670	20241118	092700	415432040	2775	2775	2775	2775	1667
671	20241118	092600	410806115	2775	2765	2775	2765	1678
672	20241118	092500	406155185	2770	2770	2775	2765	2802
673	20241118	092400	398394500	2770	2775	2775	2770	1738
674	20241118	092300	393577345	2775	2770	2775	2770	1092
675	20241118	092200	390548805	2775	2775	2775	2770	1945
676	20241118	092100	385157430	2775	2780	2780	2775	5213
677	20241118	092000	370680665	2780	2780	2790	2780	2328
678	20241118	091900	364197450	2790	2780	2790	2780	1003
679	20241118	091800	361409080	2770	2780	2785	2770	2939
680	20241118	091700	353232645	2770	2770	2770	2770	65
681	20241118	091600	353052595	2775	2770	2775	2770	3776
682	20241118	091500	342574640	2770	2770	2770	2765	1852
683	20241118	091400	337451340	2770	2760	2770	2760	1958
684	20241118	091300	332046425	2760	2755	2765	2755	3985
685	20241118	091200	321050910	2755	2765	2765	2755	10155
686	20241118	091100	293029250	2770	2765	2780	2765	3682
687	20241118	091000	282818840	2775	2760	2775	2760	2527
688	20241118	090900	275844085	2760	2780	2780	2755	1891
689	20241118	090800	270629440	2760	2760	2780	2750	8098
690	20241118	090700	248290240	2750	2735	2760	2735	5027
691	20241118	090600	234491190	2735	2735	2745	2730	8252
692	20241118	090500	211920865	2740	2750	2755	2735	11059
693	20241118	090400	181579345	2745	2780	2780	2745	22953
694	20241118	090300	118263615	2780	2785	2795	2780	882
695	20241118	090200	115804015	2785	2770	2785	2770	3549
696	20241118	090100	105948955	2775	2770	2775	2760	5521
697	20241118	090000	90685105	2760	2785	2785	2760	32624