KissMeData/298690/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210100	173328090	2350	2350	2350	2350	4970
3	20241120	210000	173328090	2350	2350	2350	2350	0
4	20241120	205900	173328090	2350	2350	2350	2350	0
5	20241120	205800	173328090	2350	2350	2350	2350	0
6	20241120	205700	173328090	2350	2350	2350	2350	0
7	20241120	205600	173328090	2350	2350	2350	2350	0
8	20241120	205500	173328090	2350	2350	2350	2350	0
9	20241120	205400	173328090	2350	2350	2350	2350	0
10	20241120	205300	173328090	2350	2350	2350	2350	0
11	20241120	205200	173328090	2350	2350	2350	2350	0
12	20241120	205100	173328090	2350	2350	2350	2350	0
13	20241120	205000	173328090	2350	2350	2350	2350	0
14	20241120	204900	173328090	2350	2350	2350	2350	0
15	20241120	204800	173328090	2350	2350	2350	2350	0
16	20241120	204700	173328090	2350	2350	2350	2350	0
17	20241120	204600	173328090	2350	2350	2350	2350	0
18	20241120	204500	173328090	2350	2350	2350	2350	0
19	20241120	204400	173328090	2350	2350	2350	2350	0
20	20241120	204300	173328090	2350	2350	2350	2350	0
21	20241120	204200	173328090	2350	2350	2350	2350	0
22	20241120	204100	173328090	2350	2350	2350	2350	0
23	20241120	204000	173328090	2350	2350	2350	2350	0
24	20241120	203900	173328090	2350	2350	2350	2350	0
25	20241120	203800	173328090	2350	2350	2350	2350	0
26	20241120	203700	173328090	2350	2350	2350	2350	0
27	20241120	203600	173328090	2350	2350	2350	2350	0
28	20241120	203500	173328090	2350	2350	2350	2350	0
29	20241120	203400	173328090	2350	2350	2350	2350	0
30	20241120	203300	173328090	2350	2350	2350	2350	0
31	20241120	203200	173328090	2350	2350	2350	2350	0
32	20241120	203100	173328090	2350	2350	2350	2350	4970
33	20241120	203000	173328090	2350	2350	2350	2350	0
34	20241120	202900	173328090	2350	2350	2350	2350	0
35	20241120	202800	173328090	2350	2350	2350	2350	0
36	20241120	202700	173328090	2350	2350	2350	2350	0
37	20241120	202600	173328090	2350	2350	2350	2350	0
38	20241120	202500	173328090	2350	2350	2350	2350	0
39	20241120	202400	173328090	2350	2350	2350	2350	0
40	20241120	202300	173328090	2350	2350	2350	2350	0
41	20241120	202200	173328090	2350	2350	2350	2350	0
42	20241120	202100	173328090	2350	2350	2350	2350	0
43	20241120	202000	173328090	2350	2350	2350	2350	0
44	20241120	201900	173328090	2350	2350	2350	2350	0
45	20241120	201800	173328090	2350	2350	2350	2350	0
46	20241120	201700	173328090	2350	2350	2350	2350	0
47	20241120	201600	173328090	2350	2350	2350	2350	0
48	20241120	201500	173328090	2350	2350	2350	2350	0
49	20241120	201400	173328090	2350	2350	2350	2350	0
50	20241120	201300	173328090	2350	2350	2350	2350	0
51	20241120	201200	173328090	2350	2350	2350	2350	0
52	20241120	201100	173328090	2350	2350	2350	2350	0
53	20241120	201000	173328090	2350	2350	2350	2350	0
54	20241120	200900	173328090	2350	2350	2350	2350	0
55	20241120	200800	173328090	2350	2350	2350	2350	0
56	20241120	200700	173328090	2350	2350	2350	2350	0
57	20241120	200600	173328090	2350	2350	2350	2350	0
58	20241120	200500	173328090	2350	2350	2350	2350	0
59	20241120	200400	173328090	2350	2350	2350	2350	0
60	20241120	200300	173328090	2350	2350	2350	2350	0
61	20241120	200200	173328090	2350	2350	2350	2350	0
62	20241120	200100	173328090	2350	2350	2350	2350	4970
63	20241120	200000	173328090	2350	2350	2350	2350	0
64	20241120	195900	173328090	2350	2350	2350	2350	0
65	20241120	195800	173328090	2350	2350	2350	2350	0
66	20241120	195700	173328090	2350	2350	2350	2350	0
67	20241120	195600	173328090	2350	2350	2350	2350	0
68	20241120	195500	173328090	2350	2350	2350	2350	0
69	20241120	195400	173328090	2350	2350	2350	2350	0
70	20241120	195300	173328090	2350	2350	2350	2350	0
71	20241120	195200	173328090	2350	2350	2350	2350	0
72	20241120	195100	173328090	2350	2350	2350	2350	0
73	20241120	195000	173328090	2350	2350	2350	2350	0
74	20241120	194900	173328090	2350	2350	2350	2350	0
75	20241120	194800	173328090	2350	2350	2350	2350	0
76	20241120	194700	173328090	2350	2350	2350	2350	0
77	20241120	194600	173328090	2350	2350	2350	2350	0
78	20241120	194500	173328090	2350	2350	2350	2350	0
79	20241120	194400	173328090	2350	2350	2350	2350	0
80	20241120	194300	173328090	2350	2350	2350	2350	0
81	20241120	194200	173328090	2350	2350	2350	2350	0
82	20241120	194100	173328090	2350	2350	2350	2350	0
83	20241120	194000	173328090	2350	2350	2350	2350	0
84	20241120	193900	173328090	2350	2350	2350	2350	0
85	20241120	193800	173328090	2350	2350	2350	2350	0
86	20241120	193700	173328090	2350	2350	2350	2350	0
87	20241120	193600	173328090	2350	2350	2350	2350	0
88	20241120	193500	173328090	2350	2350	2350	2350	0
89	20241120	193400	173328090	2350	2350	2350	2350	0
90	20241120	193300	173328090	2350	2350	2350	2350	0
91	20241120	193200	173328090	2350	2350	2350	2350	0
92	20241120	193100	173328090	2350	2350	2350	2350	4970
93	20241120	193000	173328090	2350	2350	2350	2350	0
94	20241120	192900	173328090	2350	2350	2350	2350	0
95	20241120	192800	173328090	2350	2350	2350	2350	0
96	20241120	192700	173328090	2350	2350	2350	2350	0
97	20241120	192600	173328090	2350	2350	2350	2350	0
98	20241120	192500	173328090	2350	2350	2350	2350	0
99	20241120	192400	173328090	2350	2350	2350	2350	0
100	20241120	192300	173328090	2350	2350	2350	2350	0
101	20241120	192200	173328090	2350	2350	2350	2350	0
102	20241120	192100	173328090	2350	2350	2350	2350	0
103	20241120	192000	173328090	2350	2350	2350	2350	0
104	20241120	191900	173328090	2350	2350	2350	2350	0
105	20241120	191800	173328090	2350	2350	2350	2350	0
106	20241120	191700	173328090	2350	2350	2350	2350	0
107	20241120	191600	173328090	2350	2350	2350	2350	0
108	20241120	191500	173328090	2350	2350	2350	2350	0
109	20241120	191400	173328090	2350	2350	2350	2350	0
110	20241120	191300	173328090	2350	2350	2350	2350	0
111	20241120	191200	173328090	2350	2350	2350	2350	0
112	20241120	191100	173328090	2350	2350	2350	2350	0
113	20241120	191000	173328090	2350	2350	2350	2350	0
114	20241120	190900	173328090	2350	2350	2350	2350	0
115	20241120	190800	173328090	2350	2350	2350	2350	0
116	20241120	190700	173328090	2350	2350	2350	2350	0
117	20241120	190600	173328090	2350	2350	2350	2350	0
118	20241120	190500	173328090	2350	2350	2350	2350	0
119	20241120	190400	173328090	2350	2350	2350	2350	0
120	20241120	190300	173328090	2350	2350	2350	2350	0
121	20241120	190200	173328090	2350	2350	2350	2350	0
122	20241120	190100	173328090	2350	2350	2350	2350	4970
123	20241120	190000	173328090	2350	2350	2350	2350	0
124	20241120	185900	173328090	2350	2350	2350	2350	0
125	20241120	185800	173328090	2350	2350	2350	2350	0
126	20241120	185700	173328090	2350	2350	2350	2350	0
127	20241120	185600	173328090	2350	2350	2350	2350	0
128	20241120	185500	173328090	2350	2350	2350	2350	0
129	20241120	185400	173328090	2350	2350	2350	2350	0
130	20241120	185300	173328090	2350	2350	2350	2350	0
131	20241120	185200	173328090	2350	2350	2350	2350	0
132	20241120	185100	173328090	2350	2350	2350	2350	0
133	20241120	185000	173328090	2350	2350	2350	2350	0
134	20241120	184900	173328090	2350	2350	2350	2350	0
135	20241120	184800	173328090	2350	2350	2350	2350	0
136	20241120	184700	173328090	2350	2350	2350	2350	0
137	20241120	184600	173328090	2350	2350	2350	2350	0
138	20241120	184500	173328090	2350	2350	2350	2350	0
139	20241120	184400	173328090	2350	2350	2350	2350	0
140	20241120	184300	173328090	2350	2350	2350	2350	0
141	20241120	184200	173328090	2350	2350	2350	2350	0
142	20241120	184100	173328090	2350	2350	2350	2350	0
143	20241120	184000	173328090	2350	2350	2350	2350	0
144	20241120	183900	173328090	2350	2350	2350	2350	0
145	20241120	183800	173328090	2350	2350	2350	2350	0
146	20241120	183700	173328090	2350	2350	2350	2350	0
147	20241120	183600	173328090	2350	2350	2350	2350	0
148	20241120	183500	173328090	2350	2350	2350	2350	0
149	20241120	183400	173328090	2350	2350	2350	2350	0
150	20241120	183300	173328090	2350	2350	2350	2350	0
151	20241120	183200	173328090	2350	2350	2350	2350	0
152	20241120	183100	173328090	2350	2350	2350	2350	4970
153	20241120	183000	173328090	2350	2350	2350	2350	0
154	20241120	182900	173328090	2350	2350	2350	2350	0
155	20241120	182800	173328090	2350	2350	2350	2350	0
156	20241120	182700	173328090	2350	2350	2350	2350	0
157	20241120	182600	173328090	2350	2350	2350	2350	0
158	20241120	182500	173328090	2350	2350	2350	2350	0
159	20241120	182400	173328090	2350	2350	2350	2350	0
160	20241120	182300	173328090	2350	2350	2350	2350	0
161	20241120	182200	173328090	2350	2350	2350	2350	0
162	20241120	182100	173328090	2350	2350	2350	2350	0
163	20241120	182000	173328090	2350	2350	2350	2350	0
164	20241120	181900	173328090	2350	2350	2350	2350	0
165	20241120	181800	173328090	2350	2350	2350	2350	0
166	20241120	181700	173328090	2350	2350	2350	2350	0
167	20241120	181600	173328090	2350	2350	2350	2350	0
168	20241120	181500	173328090	2350	2350	2350	2350	0
169	20241120	181400	173328090	2350	2350	2350	2350	0
170	20241120	181300	173328090	2350	2350	2350	2350	0
171	20241120	181200	173328090	2350	2350	2350	2350	0
172	20241120	181100	173328090	2350	2350	2350	2350	0
173	20241120	181000	173328090	2350	2350	2350	2350	0
174	20241120	180900	173328090	2350	2350	2350	2350	0
175	20241120	180800	173328090	2350	2350	2350	2350	0
176	20241120	180700	173328090	2350	2350	2350	2350	0
177	20241120	180600	173328090	2350	2350	2350	2350	0
178	20241120	180500	173328090	2350	2350	2350	2350	0
179	20241120	180400	173328090	2350	2350	2350	2350	0
180	20241120	180300	173328090	2350	2350	2350	2350	0
181	20241120	180200	173328090	2350	2350	2350	2350	0
182	20241120	180100	173328090	2350	2350	2350	2350	4970
183	20241120	180000	173328090	2350	2350	2350	2350	0
184	20241120	175900	173328090	2350	2350	2350	2350	0
185	20241120	175800	173328090	2350	2350	2350	2350	0
186	20241120	175700	173328090	2350	2350	2350	2350	0
187	20241120	175600	173328090	2350	2350	2350	2350	0
188	20241120	175500	173328090	2350	2350	2350	2350	0
189	20241120	175400	173328090	2350	2350	2350	2350	0
190	20241120	175300	173328090	2350	2350	2350	2350	0
191	20241120	175200	173328090	2350	2350	2350	2350	0
192	20241120	175100	173328090	2350	2350	2350	2350	0
193	20241120	175000	173328090	2350	2350	2350	2350	0
194	20241120	174900	173328090	2350	2350	2350	2350	0
195	20241120	174800	173328090	2350	2350	2350	2350	0
196	20241120	174700	173328090	2350	2350	2350	2350	0
197	20241120	174600	173328090	2350	2350	2350	2350	0
198	20241120	174500	173328090	2350	2350	2350	2350	0
199	20241120	174400	173328090	2350	2350	2350	2350	0
200	20241120	174300	173328090	2350	2350	2350	2350	0
201	20241120	174200	173328090	2350	2350	2350	2350	0
202	20241120	174100	173328090	2350	2350	2350	2350	0
203	20241120	174000	173328090	2350	2350	2350	2350	0
204	20241120	173900	173328090	2350	2350	2350	2350	0
205	20241120	173800	173328090	2350	2350	2350	2350	0
206	20241120	173700	173328090	2350	2350	2350	2350	0
207	20241120	173600	173328090	2350	2350	2350	2350	0
208	20241120	173500	173328090	2350	2350	2350	2350	0
209	20241120	173400	173328090	2350	2350	2350	2350	0
210	20241120	173300	173328090	2350	2350	2350	2350	0
211	20241120	173200	173328090	2350	2350	2350	2350	0
212	20241120	173100	173328090	2350	2350	2350	2350	4970
213	20241120	173000	173328090	2350	2350	2350	2350	0
214	20241120	172900	173328090	2350	2350	2350	2350	0
215	20241120	172800	173328090	2350	2350	2350	2350	0
216	20241120	172700	173328090	2350	2350	2350	2350	0
217	20241120	172600	173328090	2350	2350	2350	2350	0
218	20241120	172500	173328090	2350	2350	2350	2350	0
219	20241120	172400	173328090	2350	2350	2350	2350	0
220	20241120	172300	173328090	2350	2350	2350	2350	0
221	20241120	172200	173328090	2350	2350	2350	2350	0
222	20241120	172100	173328090	2350	2350	2350	2350	0
223	20241120	172000	173328090	2350	2350	2350	2350	0
224	20241120	171900	173328090	2350	2350	2350	2350	0
225	20241120	171800	173328090	2350	2350	2350	2350	0
226	20241120	171700	173328090	2350	2350	2350	2350	0
227	20241120	171600	173328090	2350	2350	2350	2350	0
228	20241120	171500	173328090	2350	2350	2350	2350	0
229	20241120	171400	173328090	2350	2350	2350	2350	0
230	20241120	171300	173328090	2350	2350	2350	2350	0
231	20241120	171200	173328090	2350	2350	2350	2350	0
232	20241120	171100	173328090	2350	2350	2350	2350	0
233	20241120	171000	173328090	2350	2350	2350	2350	0
234	20241120	170900	173328090	2350	2350	2350	2350	0
235	20241120	170800	173328090	2350	2350	2350	2350	0
236	20241120	170700	173328090	2350	2350	2350	2350	0
237	20241120	170600	173328090	2350	2350	2350	2350	0
238	20241120	170500	173328090	2350	2350	2350	2350	0
239	20241120	170400	173328090	2350	2350	2350	2350	0
240	20241120	170300	173328090	2350	2350	2350	2350	0
241	20241120	170200	173328090	2350	2350	2350	2350	0
242	20241120	170100	173328090	2350	2350	2350	2350	4970
243	20241120	170000	173328090	2350	2350	2350	2350	0
244	20241120	165900	173328090	2350	2350	2350	2350	0
245	20241120	165800	173328090	2350	2350	2350	2350	0
246	20241120	165700	173328090	2350	2350	2350	2350	0
247	20241120	165600	173328090	2350	2350	2350	2350	0
248	20241120	165500	173328090	2350	2350	2350	2350	0
249	20241120	165400	173328090	2350	2350	2350	2350	0
250	20241120	165300	173328090	2350	2350	2350	2350	0
251	20241120	165200	173328090	2350	2350	2350	2350	0
252	20241120	165100	173328090	2350	2350	2350	2350	0
253	20241120	165000	173328090	2350	2350	2350	2350	0
254	20241120	164900	173328090	2350	2350	2350	2350	0
255	20241120	164800	173328090	2350	2350	2350	2350	0
256	20241120	164700	173328090	2350	2350	2350	2350	0
257	20241120	164600	173328090	2350	2350	2350	2350	0
258	20241120	164500	173328090	2350	2350	2350	2350	0
259	20241120	164400	173328090	2350	2350	2350	2350	0
260	20241120	164300	173328090	2350	2350	2350	2350	0
261	20241120	164200	173328090	2350	2350	2350	2350	0
262	20241120	164100	173328090	2350	2350	2350	2350	0
263	20241120	164000	173328090	2350	2350	2350	2350	0
264	20241120	163900	173328090	2350	2350	2350	2350	0
265	20241120	163800	173328090	2350	2350	2350	2350	0
266	20241120	163700	173328090	2350	2350	2350	2350	0
267	20241120	163600	173328090	2350	2350	2350	2350	0
268	20241120	163500	173328090	2350	2350	2350	2350	0
269	20241120	163400	173328090	2350	2350	2350	2350	0
270	20241120	163300	173328090	2350	2350	2350	2350	0
271	20241120	163200	173328090	2350	2350	2350	2350	0
272	20241120	163100	173328090	2350	2350	2350	2350	4970
273	20241120	163000	173328090	2350	2350	2350	2350	0
274	20241120	162900	173328090	2350	2350	2350	2350	0
275	20241120	162800	173328090	2350	2350	2350	2350	0
276	20241120	162700	173328090	2350	2350	2350	2350	0
277	20241120	162600	173328090	2350	2350	2350	2350	0
278	20241120	162500	173328090	2350	2350	2350	2350	0
279	20241120	162400	173328090	2350	2350	2350	2350	0
280	20241120	162300	173328090	2350	2350	2350	2350	0
281	20241120	162200	173328090	2350	2350	2350	2350	0
282	20241120	162100	173328090	2350	2350	2350	2350	0
283	20241120	162000	173328090	2350	2350	2350	2350	0
284	20241120	161900	173328090	2350	2350	2350	2350	0
285	20241120	161800	173328090	2350	2350	2350	2350	0
286	20241120	161700	173328090	2350	2350	2350	2350	0
287	20241120	161600	173328090	2350	2350	2350	2350	0
288	20241120	161500	173328090	2350	2350	2350	2350	0
289	20241120	161400	173328090	2350	2350	2350	2350	0
290	20241120	161300	173328090	2350	2350	2350	2350	0
291	20241120	161200	173328090	2350	2350	2350	2350	0
292	20241120	161100	173328090	2350	2350	2350	2350	0
293	20241120	161000	173328090	2350	2350	2350	2350	0
294	20241120	160900	173328090	2350	2350	2350	2350	0
295	20241120	160800	173328090	2350	2350	2350	2350	0
296	20241120	160700	173328090	2350	2350	2350	2350	0
297	20241120	160600	173328090	2350	2350	2350	2350	0
298	20241120	160500	173328090	2350	2350	2350	2350	0
299	20241120	160400	173328090	2350	2350	2350	2350	0
300	20241120	160300	173328090	2350	2350	2350	2350	0
301	20241120	160200	173328090	2350	2350	2350	2350	0
302	20241120	160100	173328090	2350	2350	2350	2350	4970
303	20241120	160000	173328090	2350	2350	2350	2350	0
304	20241120	155900	173328090	2350	2350	2350	2350	0
305	20241120	155800	173328090	2350	2350	2350	2350	0
306	20241120	155700	173328090	2350	2350	2350	2350	0
307	20241120	155600	173328090	2350	2350	2350	2350	0
308	20241120	155500	173328090	2350	2350	2350	2350	0
309	20241120	155400	173328090	2350	2350	2350	2350	0
310	20241120	155300	173328090	2350	2350	2350	2350	0
311	20241120	155200	173328090	2350	2350	2350	2350	0
312	20241120	155100	173328090	2350	2350	2350	2350	0
313	20241120	155000	173328090	2350	2350	2350	2350	0
314	20241120	154900	173328090	2350	2350	2350	2350	0
315	20241120	154800	173328090	2350	2350	2350	2350	0
316	20241120	154700	173328090	2350	2350	2350	2350	0
317	20241120	154600	173328090	2350	2350	2350	2350	0
318	20241120	154500	173328090	2350	2350	2350	2350	0
319	20241120	154400	173328090	2350	2350	2350	2350	0
320	20241120	154300	173328090	2350	2350	2350	2350	0
321	20241120	154200	173328090	2350	2350	2350	2350	0
322	20241120	154100	173328090	2350	2350	2350	2350	0
323	20241120	154000	173328090	2350	2350	2350	2350	0
324	20241120	153900	173328090	2350	2350	2350	2350	0
325	20241120	153800	173328090	2350	2350	2350	2350	0
326	20241120	153700	173328090	2350	2350	2350	2350	0
327	20241120	153600	173328090	2350	2350	2350	2350	0
328	20241120	153500	173328090	2350	2350	2350	2350	0
329	20241120	153400	173328090	2350	2350	2350	2350	0
330	20241120	153300	173328090	2350	2350	2350	2350	0
331	20241120	153200	173328090	2350	2350	2350	2350	0
332	20241120	153100	173328090	2350	2350	2350	2350	4970
333	20241120	153000	173328090	2350	2350	2350	2350	4970
334	20241120	152900	161648590	2335	2335	2335	2335	0
335	20241120	152800	161648590	2335	2335	2335	2335	0
336	20241120	152700	161648590	2335	2335	2335	2335	0
337	20241120	152600	161648590	2335	2335	2335	2335	0
338	20241120	152500	161648590	2335	2335	2335	2335	0
339	20241120	152400	161648590	2335	2335	2335	2335	0
340	20241120	152300	161648590	2335	2335	2335	2335	0
341	20241120	152200	161648590	2335	2335	2335	2335	0
342	20241120	152100	161648590	2335	2335	2335	2335	0
343	20241120	152000	161648590	2335	2335	2335	2335	0
344	20241120	151900	161648590	2335	2335	2335	2335	0
345	20241120	151800	161648590	2335	2335	2335	2335	33
346	20241120	151700	161571535	2335	2335	2335	2335	0
347	20241120	151600	161571535	2335	2330	2335	2330	103
348	20241120	151500	161331045	2330	2330	2330	2330	423
349	20241120	151400	160345455	2330	2330	2330	2330	2
350	20241120	151300	160340795	2330	2330	2335	2330	5
351	20241120	151200	160329130	2330	2335	2335	2330	1532
352	20241120	151100	156751915	2335	2335	2335	2335	2
353	20241120	151000	156747245	2340	2335	2340	2335	2
354	20241120	150900	156742570	2335	2335	2335	2335	1
355	20241120	150800	156740235	2335	2340	2340	2335	677
356	20241120	150700	155159415	2340	2335	2340	2335	115
357	20241120	150600	154890830	2340	2340	2340	2340	3
358	20241120	150500	154883810	2335	2340	2340	2335	7
359	20241120	150400	154867435	2340	2340	2340	2340	1
360	20241120	150300	154865095	2340	2340	2345	2340	103
361	20241120	150200	154624070	2340	2340	2340	2340	1
362	20241120	150100	154621730	2340	2340	2340	2340	1
363	20241120	150000	154619390	2345	2340	2345	2340	53
364	20241120	145900	154495365	2340	2340	2340	2340	1
365	20241120	145800	154493025	2340	2340	2340	2340	1
366	20241120	145700	154490685	2340	2340	2340	2340	2
367	20241120	145600	154486005	2340	2340	2340	2340	119
368	20241120	145500	154207545	2340	2340	2340	2340	1
369	20241120	145400	154205205	2340	2340	2340	2340	1
370	20241120	145300	154202865	2340	2340	2340	2340	2
371	20241120	145200	154198185	2340	2335	2340	2335	540
372	20241120	145100	152934590	2340	2335	2340	2335	2
373	20241120	145000	152929915	2335	2335	2335	2335	2
374	20241120	144900	152925245	2340	2335	2340	2335	2
375	20241120	144800	152920570	2340	2335	2340	2335	35
376	20241120	144700	152838675	2335	2335	2335	2335	0
377	20241120	144600	152838675	2335	2335	2335	2335	1
378	20241120	144500	152836340	2335	2335	2335	2335	2
379	20241120	144400	152831670	2335	2335	2335	2335	80
380	20241120	144300	152644870	2335	2335	2335	2335	1
381	20241120	144200	152642535	2335	2340	2340	2335	2002
382	20241120	144100	147967370	2340	2340	2340	2340	1
383	20241120	144000	147965030	2335	2340	2340	2335	317
384	20241120	143900	147224830	2340	2335	2340	2335	11
385	20241120	143800	147199100	2335	2335	2335	2335	1
386	20241120	143700	147196765	2335	2335	2335	2335	0
387	20241120	143600	147196765	2335	2340	2340	2335	2
388	20241120	143500	147192090	2340	2340	2340	2340	1
389	20241120	143400	147189750	2335	2335	2335	2335	6
390	20241120	143300	147175740	2335	2335	2335	2335	1
391	20241120	143200	147173405	2335	2335	2335	2335	2
392	20241120	143100	147168735	2335	2335	2335	2335	1
393	20241120	143000	147166400	2335	2335	2335	2335	1
394	20241120	142900	147164065	2335	2335	2335	2335	1
395	20241120	142800	147161730	2335	2335	2335	2335	0
396	20241120	142700	147161730	2335	2335	2335	2335	2
397	20241120	142600	147157060	2335	2335	2335	2335	1
398	20241120	142500	147154725	2335	2335	2335	2335	1
399	20241120	142400	147152390	2335	2335	2335	2335	2
400	20241120	142300	147147720	2335	2340	2340	2335	21
401	20241120	142200	147098595	2340	2340	2340	2340	1
402	20241120	142100	147096255	2345	2335	2345	2335	4
403	20241120	142000	147086895	2335	2340	2340	2335	121
404	20241120	141900	146803790	2340	2340	2340	2340	0
405	20241120	141800	146803790	2340	2340	2340	2340	0
406	20241120	141700	146803790	2340	2340	2340	2340	250
407	20241120	141600	146218790	2340	2345	2345	2340	3103
408	20241120	141500	138957755	2345	2345	2345	2345	5
409	20241120	141400	138946030	2340	2340	2340	2340	0
410	20241120	141300	138946030	2340	2340	2340	2340	0
411	20241120	141200	138946030	2340	2340	2340	2340	0
412	20241120	141100	138946030	2340	2340	2340	2340	0
413	20241120	141000	138946030	2340	2340	2340	2340	0
414	20241120	140900	138946030	2340	2340	2340	2340	0
415	20241120	140800	138946030	2340	2340	2340	2340	13
416	20241120	140700	138915610	2340	2340	2340	2340	0
417	20241120	140600	138915610	2340	2340	2340	2340	0
418	20241120	140500	138915610	2340	2340	2340	2340	0
419	20241120	140400	138915610	2340	2340	2340	2340	0
420	20241120	140300	138915610	2340	2340	2340	2340	0
421	20241120	140200	138915610	2340	2340	2340	2340	0
422	20241120	140100	138915610	2340	2340	2340	2340	0
423	20241120	140000	138915610	2340	2340	2340	2340	0
424	20241120	135900	138915610	2340	2340	2340	2340	15
425	20241120	135800	138880510	2340	2340	2340	2340	150
426	20241120	135700	138529510	2340	2340	2340	2340	2
427	20241120	135600	138524830	2345	2345	2345	2345	0
428	20241120	135500	138524830	2345	2345	2345	2345	0
429	20241120	135400	138524830	2345	2345	2345	2345	0
430	20241120	135300	138524830	2345	2345	2345	2345	0
431	20241120	135200	138524830	2345	2345	2345	2345	20
432	20241120	135100	138477930	2345	2345	2345	2345	1
433	20241120	135000	138475585	2345	2345	2345	2345	0
434	20241120	134900	138475585	2345	2345	2345	2345	0
435	20241120	134800	138475585	2345	2340	2345	2340	930
436	20241120	134700	136299235	2340	2345	2345	2340	1005
437	20241120	134600	133947510	2345	2345	2345	2345	0
438	20241120	134500	133947510	2345	2345	2345	2345	8
439	20241120	134400	133928750	2345	2345	2345	2345	46
440	20241120	134300	133820880	2345	2345	2345	2345	30
441	20241120	134200	133750530	2345	2345	2345	2345	59
442	20241120	134100	133612175	2345	2345	2345	2345	106
443	20241120	134000	133363605	2345	2345	2345	2345	0
444	20241120	133900	133363605	2345	2345	2345	2345	0
445	20241120	133800	133363605	2345	2345	2345	2345	55
446	20241120	133700	133234630	2345	2345	2345	2345	46
447	20241120	133600	133126760	2345	2345	2345	2345	20
448	20241120	133500	133079860	2345	2345	2345	2345	3343
449	20241120	133400	125240525	2345	2345	2345	2345	50
450	20241120	133300	125123275	2350	2350	2350	2350	15
451	20241120	133200	125088025	2350	2350	2350	2350	7
452	20241120	133100	125071575	2350	2350	2350	2350	0
453	20241120	133000	125071575	2350	2350	2350	2350	0
454	20241120	132900	125071575	2350	2350	2350	2350	200
455	20241120	132800	124601575	2350	2350	2350	2350	0
456	20241120	132700	124601575	2350	2350	2350	2350	50
457	20241120	132600	124484075	2350	2350	2350	2350	14
458	20241120	132500	124451175	2350	2350	2350	2350	0
459	20241120	132400	124451175	2350	2350	2350	2350	0
460	20241120	132300	124451175	2350	2350	2350	2350	0
461	20241120	132200	124451175	2350	2350	2350	2350	0
462	20241120	132100	124451175	2350	2350	2350	2350	0
463	20241120	132000	124451175	2350	2350	2350	2350	0
464	20241120	131900	124451175	2350	2350	2350	2350	0
465	20241120	131800	124451175	2350	2350	2350	2350	0
466	20241120	131700	124451175	2350	2350	2350	2350	0
467	20241120	131600	124451175	2350	2350	2350	2350	106
468	20241120	131500	124202075	2350	2350	2350	2350	0
469	20241120	131400	124202075	2350	2350	2350	2350	86
470	20241120	131300	123999975	2350	2350	2350	2350	0
471	20241120	131200	123999975	2350	2350	2350	2350	0
472	20241120	131100	123999975	2350	2350	2350	2350	0
473	20241120	131000	123999975	2350	2350	2350	2350	0
474	20241120	130900	123999975	2350	2350	2350	2350	0
475	20241120	130800	123999975	2350	2350	2350	2350	28
476	20241120	130700	123934175	2345	2345	2345	2345	1440
477	20241120	130600	120557375	2345	2345	2345	2345	0
478	20241120	130500	120557375	2345	2345	2345	2345	0
479	20241120	130400	120557375	2345	2345	2345	2345	0
480	20241120	130300	120557375	2345	2345	2345	2345	10
481	20241120	130200	120533925	2345	2345	2345	2345	0
482	20241120	130100	120533925	2345	2345	2345	2345	4
483	20241120	130000	120524545	2345	2345	2345	2345	662
484	20241120	125900	118972155	2350	2350	2350	2350	1
485	20241120	125800	118969805	2345	2345	2345	2345	0
486	20241120	125700	118969805	2345	2345	2345	2345	314
487	20241120	125600	118233475	2345	2345	2345	2345	0
488	20241120	125500	118233475	2345	2345	2345	2345	971
489	20241120	125400	115956480	2345	2345	2345	2345	4
490	20241120	125300	115947100	2345	2345	2345	2345	14
491	20241120	125200	115914270	2345	2345	2345	2345	8
492	20241120	125100	115895510	2345	2345	2345	2345	0
493	20241120	125000	115895510	2345	2345	2345	2345	30
494	20241120	124900	115825160	2335	2340	2340	2335	1075
495	20241120	124800	113311555	2340	2340	2340	2340	1000
496	20241120	124700	110971555	2345	2345	2345	2345	2609
497	20241120	124600	104853450	2345	2345	2345	2345	2
498	20241120	124500	104848760	2350	2345	2350	2345	101
499	20241120	124400	104611415	2350	2350	2350	2350	0
500	20241120	124300	104611415	2350	2350	2350	2350	0
501	20241120	124200	104611415	2350	2350	2350	2350	20
502	20241120	124100	104564415	2350	2350	2350	2350	0
503	20241120	124000	104564415	2350	2350	2350	2350	5
504	20241120	123900	104552665	2355	2355	2355	2355	0
505	20241120	123800	104552665	2355	2355	2355	2355	0
506	20241120	123700	104552665	2355	2355	2355	2355	0
507	20241120	123600	104552665	2355	2355	2355	2355	0
508	20241120	123500	104552665	2355	2355	2355	2355	0
509	20241120	123400	104552665	2355	2345	2355	2345	60
510	20241120	123300	104411865	2345	2345	2345	2345	0
511	20241120	123200	104411865	2345	2345	2345	2345	3
512	20241120	123100	104404830	2350	2350	2350	2345	4017
513	20241120	123000	94964885	2345	2345	2345	2345	0
514	20241120	122900	94964885	2345	2345	2345	2345	27
515	20241120	122800	94901570	2345	2345	2345	2345	0
516	20241120	122700	94901570	2345	2345	2345	2345	0
517	20241120	122600	94901570	2345	2345	2345	2345	0
518	20241120	122500	94901570	2345	2345	2345	2345	3
519	20241120	122400	94894535	2345	2345	2345	2345	3
520	20241120	122300	94887500	2345	2345	2345	2345	697
521	20241120	122200	93253035	2345	2345	2345	2345	0
522	20241120	122100	93253035	2345	2345	2345	2345	0
523	20241120	122000	93253035	2345	2345	2345	2345	100
524	20241120	121900	93018535	2340	2340	2340	2340	0
525	20241120	121800	93018535	2340	2340	2340	2340	0
526	20241120	121700	93018535	2340	2340	2340	2340	0
527	20241120	121600	93018535	2340	2340	2340	2340	660
528	20241120	121500	91474135	2340	2340	2340	2340	400
529	20241120	121400	90538135	2340	2340	2340	2340	2045
530	20241120	121300	85752835	2340	2340	2340	2340	0
531	20241120	121200	85752835	2340	2340	2340	2340	0
532	20241120	121100	85752835	2340	2340	2340	2340	100
533	20241120	121000	85518835	2335	2335	2335	2335	534
534	20241120	120900	84271945	2335	2335	2335	2335	1135
535	20241120	120800	81621720	2335	2335	2335	2335	100
536	20241120	120700	81388220	2330	2330	2330	2330	0
537	20241120	120600	81388220	2330	2330	2330	2330	33
538	20241120	120500	81311330	2335	2335	2335	2335	0
539	20241120	120400	81311330	2335	2335	2335	2335	100
540	20241120	120300	81077830	2330	2330	2330	2330	0
541	20241120	120200	81077830	2330	2330	2330	2330	250
542	20241120	120100	80495330	2335	2335	2335	2335	0
543	20241120	120000	80495330	2335	2330	2335	2330	2
544	20241120	115900	80490665	2330	2330	2330	2330	80
545	20241120	115800	80304265	2330	2330	2330	2330	1200
546	20241120	115700	77508265	2330	2330	2330	2330	45
547	20241120	115600	77403415	2330	2330	2330	2330	59
548	20241120	115500	77265945	2330	2330	2330	2330	515
549	20241120	115400	76065995	2335	2335	2335	2335	0
550	20241120	115300	76065995	2335	2335	2335	2335	0
551	20241120	115200	76065995	2335	2335	2335	2335	1
552	20241120	115100	76063660	2335	2335	2335	2335	0
553	20241120	115000	76063660	2335	2335	2335	2335	0
554	20241120	114900	76063660	2335	2335	2335	2335	0
555	20241120	114800	76063660	2335	2335	2335	2335	4
556	20241120	114700	76054320	2335	2335	2335	2335	1
557	20241120	114600	76051985	2330	2330	2330	2330	0
558	20241120	114500	76051985	2330	2330	2330	2330	424
559	20241120	114400	75064065	2335	2335	2335	2335	0
560	20241120	114300	75064065	2335	2335	2335	2335	0
561	20241120	114200	75064065	2335	2335	2335	2335	0
562	20241120	114100	75064065	2335	2335	2335	2335	0
563	20241120	114000	75064065	2335	2335	2335	2335	0
564	20241120	113900	75064065	2335	2335	2335	2335	20
565	20241120	113800	75017365	2335	2335	2335	2335	0
566	20241120	113700	75017365	2335	2335	2335	2335	0
567	20241120	113600	75017365	2335	2335	2335	2335	0
568	20241120	113500	75017365	2335	2335	2335	2335	1
569	20241120	113400	75015030	2330	2330	2330	2330	0
570	20241120	113300	75015030	2330	2330	2330	2330	84
571	20241120	113200	74819310	2335	2335	2335	2335	0
572	20241120	113100	74819310	2335	2335	2335	2335	0
573	20241120	113000	74819310	2335	2335	2335	2335	11
574	20241120	112900	74793625	2335	2335	2335	2335	100
575	20241120	112800	74560125	2330	2330	2330	2330	0
576	20241120	112700	74560125	2330	2330	2330	2330	547
577	20241120	112600	73285615	2330	2330	2330	2330	202
578	20241120	112500	72814955	2330	2330	2330	2330	293
579	20241120	112400	72132265	2330	2330	2330	2330	1026
580	20241120	112300	69741685	2330	2330	2330	2330	0
581	20241120	112200	69741685	2330	2330	2330	2330	1386
582	20241120	112100	66512305	2330	2330	2330	2330	0
583	20241120	112000	66512305	2330	2330	2330	2330	0
584	20241120	111900	66512305	2330	2330	2330	2330	0
585	20241120	111800	66512305	2330	2330	2330	2330	161
586	20241120	111700	66137175	2330	2330	2330	2330	549
587	20241120	111600	64858005	2330	2330	2330	2330	1014
588	20241120	111500	62495385	2330	2325	2330	2325	4029
589	20241120	111400	53108030	2325	2325	2325	2325	5
590	20241120	111300	53096405	2325	2325	2325	2325	43
591	20241120	111200	52996430	2320	2320	2320	2320	0
592	20241120	111100	52996430	2320	2320	2320	2320	203
593	20241120	111000	52525470	2320	2320	2320	2320	1944
594	20241120	110900	48015390	2320	2320	2320	2320	6
595	20241120	110800	48001470	2320	2320	2320	2320	50
596	20241120	110700	47885470	2320	2320	2320	2320	0
597	20241120	110600	47885470	2320	2320	2320	2320	1077
598	20241120	110500	45386830	2325	2325	2325	2325	1
599	20241120	110400	45384505	2325	2325	2325	2325	34
600	20241120	110300	45305455	2320	2320	2320	2320	0
601	20241120	110200	45305455	2320	2320	2320	2320	0
602	20241120	110100	45305455	2320	2320	2320	2320	0
603	20241120	110000	45305455	2320	2320	2320	2320	0
604	20241120	105900	45305455	2320	2320	2320	2320	0
605	20241120	105800	45305455	2320	2320	2320	2320	0
606	20241120	105700	45305455	2320	2320	2320	2320	0
607	20241120	105600	45305455	2320	2320	2320	2320	0
608	20241120	105500	45305455	2320	2320	2320	2320	0
609	20241120	105400	45305455	2320	2320	2320	2320	0
610	20241120	105300	45305455	2320	2320	2320	2320	0
611	20241120	105200	45305455	2320	2320	2320	2320	0
612	20241120	105100	45305455	2320	2320	2320	2320	0
613	20241120	105000	45305455	2320	2320	2320	2320	0
614	20241120	104900	45305455	2320	2320	2320	2320	0
615	20241120	104800	45305455	2320	2320	2320	2320	0
616	20241120	104700	45305455	2320	2330	2330	2320	22
617	20241120	104600	45254305	2320	2320	2320	2320	0
618	20241120	104500	45254305	2320	2320	2320	2320	0
619	20241120	104400	45254305	2320	2320	2320	2320	0
620	20241120	104300	45254305	2320	2320	2320	2320	460
621	20241120	104200	44187105	2315	2315	2315	2315	0
622	20241120	104100	44187105	2315	2315	2315	2315	0
623	20241120	104000	44187105	2315	2315	2315	2315	0
624	20241120	103900	44187105	2315	2315	2320	2315	1087
625	20241120	103800	41670695	2315	2320	2320	2315	11
626	20241120	103700	41645225	2320	2320	2320	2320	3143
627	20241120	103600	34353465	2325	2325	2325	2325	10
628	20241120	103500	34330215	2325	2330	2330	2325	426
629	20241120	103400	33339665	2330	2330	2330	2330	36
630	20241120	103300	33255785	2330	2330	2330	2330	8
631	20241120	103200	33237145	2330	2330	2330	2330	1
632	20241120	103100	33234815	2330	2330	2330	2330	0
633	20241120	103000	33234815	2330	2330	2330	2330	0
634	20241120	102900	33234815	2330	2330	2330	2330	5
635	20241120	102800	33223165	2325	2325	2325	2325	0
636	20241120	102700	33223165	2325	2325	2325	2325	0
637	20241120	102600	33223165	2325	2320	2325	2320	65
638	20241120	102500	33072095	2325	2330	2330	2325	559
639	20241120	102400	31772355	2325	2325	2325	2325	0
640	20241120	102300	31772355	2325	2325	2325	2325	0
641	20241120	102200	31772355	2325	2325	2325	2325	0
642	20241120	102100	31772355	2325	2325	2325	2325	12
643	20241120	102000	31744455	2325	2330	2330	2325	1564
644	20241120	101900	28107335	2330	2330	2330	2330	132
645	20241120	101800	27799775	2330	2330	2330	2330	85
646	20241120	101700	27601725	2330	2330	2330	2330	1
647	20241120	101600	27599395	2330	2330	2330	2330	112
648	20241120	101500	27338435	2330	2330	2330	2330	440
649	20241120	101400	26313235	2335	2335	2335	2335	1
650	20241120	101300	26310900	2335	2335	2335	2335	23
651	20241120	101200	26257195	2335	2335	2335	2335	2
652	20241120	101100	26252525	2335	2335	2335	2335	1
653	20241120	101000	26250190	2330	2330	2330	2330	0
654	20241120	100900	26250190	2330	2330	2330	2330	0
655	20241120	100800	26250190	2330	2330	2330	2330	0
656	20241120	100700	26250190	2330	2330	2330	2330	200
657	20241120	100600	25784190	2335	2335	2335	2330	152
658	20241120	100500	25429770	2335	2335	2335	2335	2
659	20241120	100400	25425100	2335	2335	2335	2335	1
660	20241120	100300	25422765	2335	2335	2335	2335	0
661	20241120	100200	25422765	2335	2335	2335	2335	42
662	20241120	100100	25324695	2335	2335	2335	2335	9
663	20241120	100000	25303680	2335	2335	2335	2335	5
664	20241120	095900	25292005	2335	2335	2335	2335	0
665	20241120	095800	25292005	2335	2335	2335	2335	1024
666	20241120	095700	22900965	2335	2335	2335	2335	37
667	20241120	095600	22814570	2340	2340	2340	2340	0
668	20241120	095500	22814570	2340	2340	2340	2340	0
669	20241120	095400	22814570	2340	2340	2340	2340	0
670	20241120	095300	22814570	2340	2340	2340	2340	0
671	20241120	095200	22814570	2340	2330	2340	2330	510
672	20241120	095100	21626170	2330	2330	2330	2330	0
673	20241120	095000	21626170	2330	2330	2330	2330	0
674	20241120	094900	21626170	2330	2340	2340	2330	331
675	20241120	094800	20854260	2340	2340	2340	2340	56
676	20241120	094700	20723220	2340	2340	2340	2340	6
677	20241120	094600	20709180	2340	2345	2345	2340	26
678	20241120	094500	20648325	2345	2345	2345	2345	5
679	20241120	094400	20636600	2345	2345	2345	2345	15
680	20241120	094300	20601425	2350	2350	2350	2350	25
681	20241120	094200	20542675	2350	2350	2350	2350	2
682	20241120	094100	20537975	2350	2350	2350	2350	3
683	20241120	094000	20530925	2350	2350	2350	2350	2
684	20241120	093900	20526225	2350	2350	2350	2350	6
685	20241120	093800	20512125	2350	2350	2350	2350	1
686	20241120	093700	20509775	2345	2345	2345	2345	2
687	20241120	093600	20505085	2350	2350	2350	2350	6
688	20241120	093500	20490985	2350	2350	2350	2350	51
689	20241120	093400	20371135	2350	2355	2355	2350	14
690	20241120	093300	20338180	2355	2350	2355	2350	99
691	20241120	093200	20105200	2355	2355	2355	2355	2
692	20241120	093100	20100490	2355	2350	2355	2350	2
693	20241120	093000	20095785	2350	2350	2350	2350	0
694	20241120	092900	20095785	2350	2350	2350	2350	0
695	20241120	092800	20095785	2350	2350	2350	2350	350
696	20241120	092700	19273285	2350	2360	2360	2350	502
697	20241120	092600	18093575	2355	2355	2355	2355	500
698	20241120	092500	16916075	2355	2355	2355	2355	31
699	20241120	092400	16843070	2355	2355	2355	2355	1
700	20241120	092300	16840715	2350	2355	2360	2350	52
701	20241120	092200	16718500	2355	2355	2355	2355	1
702	20241120	092100	16716145	2340	2340	2340	2340	0
703	20241120	092000	16716145	2340	2340	2340	2340	0
704	20241120	091900	16716145	2340	2340	2340	2340	0
705	20241120	091800	16716145	2340	2340	2340	2340	0
706	20241120	091700	16716145	2340	2340	2340	2340	0
707	20241120	091600	16716145	2340	2340	2340	2340	0
708	20241120	091500	16716145	2340	2340	2340	2340	70
709	20241120	091400	16552345	2340	2340	2340	2340	400
710	20241120	091300	15616345	2340	2340	2340	2340	1
711	20241120	091200	15614005	2340	2340	2340	2340	30
712	20241120	091100	15543805	2340	2340	2340	2340	1220
713	20241120	091000	12689005	2365	2365	2365	2330	1722
714	20241120	090900	8661135	2355	2355	2355	2355	0
715	20241120	090800	8661135	2355	2370	2370	2355	54
716	20241120	090700	8533215	2365	2365	2365	2365	617
717	20241120	090600	7074010	2365	2365	2365	2365	1000
718	20241120	090500	4709010	2365	2365	2365	2365	0
719	20241120	090400	4709010	2365	2365	2365	2365	500
720	20241120	090300	3526510	2365	2365	2365	2365	600
721	20241120	090200	2107510	2365	2365	2365	2365	6
722	20241120	090100	2093320	2365	2365	2365	2365	0
723	20241120	090000	2093320	2365	2350	2365	2350	887