KissMeData/094970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200200	343123320	2905	2905	2905	2905	2172
3	20241120	200100	343123320	2905	2905	2905	2905	0
4	20241120	200000	343123320	2905	2905	2905	2905	0
5	20241120	195900	343123320	2905	2905	2905	2905	0
6	20241120	195800	343123320	2905	2905	2905	2905	0
7	20241120	195700	343123320	2905	2905	2905	2905	0
8	20241120	195600	343123320	2905	2905	2905	2905	0
9	20241120	195500	343123320	2905	2905	2905	2905	0
10	20241120	195400	343123320	2905	2905	2905	2905	0
11	20241120	195300	343123320	2905	2905	2905	2905	0
12	20241120	195200	343123320	2905	2905	2905	2905	0
13	20241120	195100	343123320	2905	2905	2905	2905	0
14	20241120	195000	343123320	2905	2905	2905	2905	0
15	20241120	194900	343123320	2905	2905	2905	2905	0
16	20241120	194800	343123320	2905	2905	2905	2905	0
17	20241120	194700	343123320	2905	2905	2905	2905	0
18	20241120	194600	343123320	2905	2905	2905	2905	0
19	20241120	194500	343123320	2905	2905	2905	2905	0
20	20241120	194400	343123320	2905	2905	2905	2905	0
21	20241120	194300	343123320	2905	2905	2905	2905	0
22	20241120	194200	343123320	2905	2905	2905	2905	0
23	20241120	194100	343123320	2905	2905	2905	2905	0
24	20241120	194000	343123320	2905	2905	2905	2905	0
25	20241120	193900	343123320	2905	2905	2905	2905	0
26	20241120	193800	343123320	2905	2905	2905	2905	0
27	20241120	193700	343123320	2905	2905	2905	2905	0
28	20241120	193600	343123320	2905	2905	2905	2905	0
29	20241120	193500	343123320	2905	2905	2905	2905	0
30	20241120	193400	343123320	2905	2905	2905	2905	0
31	20241120	193300	343123320	2905	2905	2905	2905	0
32	20241120	193200	343123320	2905	2905	2905	2905	2172
33	20241120	193100	343123320	2905	2905	2905	2905	0
34	20241120	193000	343123320	2905	2905	2905	2905	0
35	20241120	192900	343123320	2905	2905	2905	2905	0
36	20241120	192800	343123320	2905	2905	2905	2905	0
37	20241120	192700	343123320	2905	2905	2905	2905	0
38	20241120	192600	343123320	2905	2905	2905	2905	0
39	20241120	192500	343123320	2905	2905	2905	2905	0
40	20241120	192400	343123320	2905	2905	2905	2905	0
41	20241120	192300	343123320	2905	2905	2905	2905	0
42	20241120	192200	343123320	2905	2905	2905	2905	0
43	20241120	192100	343123320	2905	2905	2905	2905	0
44	20241120	192000	343123320	2905	2905	2905	2905	0
45	20241120	191900	343123320	2905	2905	2905	2905	0
46	20241120	191800	343123320	2905	2905	2905	2905	0
47	20241120	191700	343123320	2905	2905	2905	2905	0
48	20241120	191600	343123320	2905	2905	2905	2905	0
49	20241120	191500	343123320	2905	2905	2905	2905	0
50	20241120	191400	343123320	2905	2905	2905	2905	0
51	20241120	191300	343123320	2905	2905	2905	2905	0
52	20241120	191200	343123320	2905	2905	2905	2905	0
53	20241120	191100	343123320	2905	2905	2905	2905	0
54	20241120	191000	343123320	2905	2905	2905	2905	0
55	20241120	190900	343123320	2905	2905	2905	2905	0
56	20241120	190800	343123320	2905	2905	2905	2905	0
57	20241120	190700	343123320	2905	2905	2905	2905	0
58	20241120	190600	343123320	2905	2905	2905	2905	0
59	20241120	190500	343123320	2905	2905	2905	2905	0
60	20241120	190400	343123320	2905	2905	2905	2905	0
61	20241120	190300	343123320	2905	2905	2905	2905	0
62	20241120	190200	343123320	2905	2905	2905	2905	2172
63	20241120	190100	343123320	2905	2905	2905	2905	0
64	20241120	190000	343123320	2905	2905	2905	2905	0
65	20241120	185900	343123320	2905	2905	2905	2905	0
66	20241120	185800	343123320	2905	2905	2905	2905	0
67	20241120	185700	343123320	2905	2905	2905	2905	0
68	20241120	185600	343123320	2905	2905	2905	2905	0
69	20241120	185500	343123320	2905	2905	2905	2905	0
70	20241120	185400	343123320	2905	2905	2905	2905	0
71	20241120	185300	343123320	2905	2905	2905	2905	0
72	20241120	185200	343123320	2905	2905	2905	2905	0
73	20241120	185100	343123320	2905	2905	2905	2905	0
74	20241120	185000	343123320	2905	2905	2905	2905	0
75	20241120	184900	343123320	2905	2905	2905	2905	0
76	20241120	184800	343123320	2905	2905	2905	2905	0
77	20241120	184700	343123320	2905	2905	2905	2905	0
78	20241120	184600	343123320	2905	2905	2905	2905	0
79	20241120	184500	343123320	2905	2905	2905	2905	0
80	20241120	184400	343123320	2905	2905	2905	2905	0
81	20241120	184300	343123320	2905	2905	2905	2905	0
82	20241120	184200	343123320	2905	2905	2905	2905	0
83	20241120	184100	343123320	2905	2905	2905	2905	0
84	20241120	184000	343123320	2905	2905	2905	2905	0
85	20241120	183900	343123320	2905	2905	2905	2905	0
86	20241120	183800	343123320	2905	2905	2905	2905	0
87	20241120	183700	343123320	2905	2905	2905	2905	0
88	20241120	183600	343123320	2905	2905	2905	2905	0
89	20241120	183500	343123320	2905	2905	2905	2905	0
90	20241120	183400	343123320	2905	2905	2905	2905	0
91	20241120	183300	343123320	2905	2905	2905	2905	0
92	20241120	183200	343123320	2905	2905	2905	2905	2172
93	20241120	183100	343123320	2905	2905	2905	2905	0
94	20241120	183000	343123320	2905	2905	2905	2905	0
95	20241120	182900	343123320	2905	2905	2905	2905	0
96	20241120	182800	343123320	2905	2905	2905	2905	0
97	20241120	182700	343123320	2905	2905	2905	2905	0
98	20241120	182600	343123320	2905	2905	2905	2905	0
99	20241120	182500	343123320	2905	2905	2905	2905	0
100	20241120	182400	343123320	2905	2905	2905	2905	0
101	20241120	182300	343123320	2905	2905	2905	2905	0
102	20241120	182200	343123320	2905	2905	2905	2905	0
103	20241120	182100	343123320	2905	2905	2905	2905	0
104	20241120	182000	343123320	2905	2905	2905	2905	0
105	20241120	181900	343123320	2905	2905	2905	2905	0
106	20241120	181800	343123320	2905	2905	2905	2905	0
107	20241120	181700	343123320	2905	2905	2905	2905	0
108	20241120	181600	343123320	2905	2905	2905	2905	0
109	20241120	181500	343123320	2905	2905	2905	2905	0
110	20241120	181400	343123320	2905	2905	2905	2905	0
111	20241120	181300	343123320	2905	2905	2905	2905	0
112	20241120	181200	343123320	2905	2905	2905	2905	0
113	20241120	181100	343123320	2905	2905	2905	2905	0
114	20241120	181000	343123320	2905	2905	2905	2905	0
115	20241120	180900	343123320	2905	2905	2905	2905	0
116	20241120	180800	343123320	2905	2905	2905	2905	0
117	20241120	180700	343123320	2905	2905	2905	2905	0
118	20241120	180600	343123320	2905	2905	2905	2905	0
119	20241120	180500	343123320	2905	2905	2905	2905	0
120	20241120	180400	343123320	2905	2905	2905	2905	0
121	20241120	180300	343123320	2905	2905	2905	2905	0
122	20241120	180200	343123320	2905	2905	2905	2905	2172
123	20241120	180100	343123320	2905	2905	2905	2905	0
124	20241120	180000	343123320	2905	2905	2905	2905	0
125	20241120	175900	343123320	2905	2905	2905	2905	0
126	20241120	175800	343123320	2905	2905	2905	2905	0
127	20241120	175700	343123320	2905	2905	2905	2905	0
128	20241120	175600	343123320	2905	2905	2905	2905	0
129	20241120	175500	343123320	2905	2905	2905	2905	0
130	20241120	175400	343123320	2905	2905	2905	2905	0
131	20241120	175300	343123320	2905	2905	2905	2905	0
132	20241120	175200	343123320	2905	2905	2905	2905	0
133	20241120	175100	343123320	2905	2905	2905	2905	0
134	20241120	175000	343123320	2905	2905	2905	2905	0
135	20241120	174900	343123320	2905	2905	2905	2905	0
136	20241120	174800	343123320	2905	2905	2905	2905	0
137	20241120	174700	343123320	2905	2905	2905	2905	0
138	20241120	174600	343123320	2905	2905	2905	2905	0
139	20241120	174500	343123320	2905	2905	2905	2905	0
140	20241120	174400	343123320	2905	2905	2905	2905	0
141	20241120	174300	343123320	2905	2905	2905	2905	0
142	20241120	174200	343123320	2905	2905	2905	2905	0
143	20241120	174100	343123320	2905	2905	2905	2905	0
144	20241120	174000	343123320	2905	2905	2905	2905	0
145	20241120	173900	343123320	2905	2905	2905	2905	0
146	20241120	173800	343123320	2905	2905	2905	2905	0
147	20241120	173700	343123320	2905	2905	2905	2905	0
148	20241120	173600	343123320	2905	2905	2905	2905	0
149	20241120	173500	343123320	2905	2905	2905	2905	0
150	20241120	173400	343123320	2905	2905	2905	2905	0
151	20241120	173300	343123320	2905	2905	2905	2905	0
152	20241120	173200	343123320	2905	2905	2905	2905	2172
153	20241120	173100	343123320	2905	2905	2905	2905	0
154	20241120	173000	343123320	2905	2905	2905	2905	0
155	20241120	172900	343123320	2905	2905	2905	2905	0
156	20241120	172800	343123320	2905	2905	2905	2905	0
157	20241120	172700	343123320	2905	2905	2905	2905	0
158	20241120	172600	343123320	2905	2905	2905	2905	0
159	20241120	172500	343123320	2905	2905	2905	2905	0
160	20241120	172400	343123320	2905	2905	2905	2905	0
161	20241120	172300	343123320	2905	2905	2905	2905	0
162	20241120	172200	343123320	2905	2905	2905	2905	0
163	20241120	172100	343123320	2905	2905	2905	2905	0
164	20241120	172000	343123320	2905	2905	2905	2905	0
165	20241120	171900	343123320	2905	2905	2905	2905	0
166	20241120	171800	343123320	2905	2905	2905	2905	0
167	20241120	171700	343123320	2905	2905	2905	2905	0
168	20241120	171600	343123320	2905	2905	2905	2905	0
169	20241120	171500	343123320	2905	2905	2905	2905	0
170	20241120	171400	343123320	2905	2905	2905	2905	0
171	20241120	171300	343123320	2905	2905	2905	2905	0
172	20241120	171200	343123320	2905	2905	2905	2905	0
173	20241120	171100	343123320	2905	2905	2905	2905	0
174	20241120	171000	343123320	2905	2905	2905	2905	0
175	20241120	170900	343123320	2905	2905	2905	2905	0
176	20241120	170800	343123320	2905	2905	2905	2905	0
177	20241120	170700	343123320	2905	2905	2905	2905	0
178	20241120	170600	343123320	2905	2905	2905	2905	0
179	20241120	170500	343123320	2905	2905	2905	2905	0
180	20241120	170400	343123320	2905	2905	2905	2905	0
181	20241120	170300	343123320	2905	2905	2905	2905	0
182	20241120	170200	343123320	2905	2905	2905	2905	2172
183	20241120	170100	343123320	2905	2905	2905	2905	0
184	20241120	170000	343123320	2905	2905	2905	2905	0
185	20241120	165900	343123320	2905	2905	2905	2905	0
186	20241120	165800	343123320	2905	2905	2905	2905	0
187	20241120	165700	343123320	2905	2905	2905	2905	0
188	20241120	165600	343123320	2905	2905	2905	2905	0
189	20241120	165500	343123320	2905	2905	2905	2905	0
190	20241120	165400	343123320	2905	2905	2905	2905	0
191	20241120	165300	343123320	2905	2905	2905	2905	0
192	20241120	165200	343123320	2905	2905	2905	2905	0
193	20241120	165100	343123320	2905	2905	2905	2905	0
194	20241120	165000	343123320	2905	2905	2905	2905	0
195	20241120	164900	343123320	2905	2905	2905	2905	0
196	20241120	164800	343123320	2905	2905	2905	2905	0
197	20241120	164700	343123320	2905	2905	2905	2905	0
198	20241120	164600	343123320	2905	2905	2905	2905	0
199	20241120	164500	343123320	2905	2905	2905	2905	0
200	20241120	164400	343123320	2905	2905	2905	2905	0
201	20241120	164300	343123320	2905	2905	2905	2905	0
202	20241120	164200	343123320	2905	2905	2905	2905	0
203	20241120	164100	343123320	2905	2905	2905	2905	0
204	20241120	164000	343123320	2905	2905	2905	2905	0
205	20241120	163900	343123320	2905	2905	2905	2905	0
206	20241120	163800	343123320	2905	2905	2905	2905	0
207	20241120	163700	343123320	2905	2905	2905	2905	0
208	20241120	163600	343123320	2905	2905	2905	2905	0
209	20241120	163500	343123320	2905	2905	2905	2905	0
210	20241120	163400	343123320	2905	2905	2905	2905	0
211	20241120	163300	343123320	2905	2905	2905	2905	0
212	20241120	163200	343123320	2905	2905	2905	2905	2172
213	20241120	163100	343123320	2905	2905	2905	2905	0
214	20241120	163000	343123320	2905	2905	2905	2905	0
215	20241120	162900	343123320	2905	2905	2905	2905	0
216	20241120	162800	343123320	2905	2905	2905	2905	0
217	20241120	162700	343123320	2905	2905	2905	2905	0
218	20241120	162600	343123320	2905	2905	2905	2905	0
219	20241120	162500	343123320	2905	2905	2905	2905	0
220	20241120	162400	343123320	2905	2905	2905	2905	0
221	20241120	162300	343123320	2905	2905	2905	2905	0
222	20241120	162200	343123320	2905	2905	2905	2905	0
223	20241120	162100	343123320	2905	2905	2905	2905	0
224	20241120	162000	343123320	2905	2905	2905	2905	0
225	20241120	161900	343123320	2905	2905	2905	2905	0
226	20241120	161800	343123320	2905	2905	2905	2905	0
227	20241120	161700	343123320	2905	2905	2905	2905	0
228	20241120	161600	343123320	2905	2905	2905	2905	0
229	20241120	161500	343123320	2905	2905	2905	2905	0
230	20241120	161400	343123320	2905	2905	2905	2905	0
231	20241120	161300	343123320	2905	2905	2905	2905	0
232	20241120	161200	343123320	2905	2905	2905	2905	0
233	20241120	161100	343123320	2905	2905	2905	2905	0
234	20241120	161000	343123320	2905	2905	2905	2905	0
235	20241120	160900	343123320	2905	2905	2905	2905	0
236	20241120	160800	343123320	2905	2905	2905	2905	0
237	20241120	160700	343123320	2905	2905	2905	2905	0
238	20241120	160600	343123320	2905	2905	2905	2905	0
239	20241120	160500	343123320	2905	2905	2905	2905	0
240	20241120	160400	343123320	2905	2905	2905	2905	0
241	20241120	160300	343123320	2905	2905	2905	2905	0
242	20241120	160200	343123320	2905	2905	2905	2905	2172
243	20241120	160100	343123320	2905	2905	2905	2905	0
244	20241120	160000	343123320	2905	2905	2905	2905	0
245	20241120	155900	343123320	2905	2905	2905	2905	0
246	20241120	155800	343123320	2905	2905	2905	2905	0
247	20241120	155700	343123320	2905	2905	2905	2905	0
248	20241120	155600	343123320	2905	2905	2905	2905	0
249	20241120	155500	343123320	2905	2905	2905	2905	0
250	20241120	155400	343123320	2905	2905	2905	2905	0
251	20241120	155300	343123320	2905	2905	2905	2905	0
252	20241120	155200	343123320	2905	2905	2905	2905	0
253	20241120	155100	343123320	2905	2905	2905	2905	0
254	20241120	155000	343123320	2905	2905	2905	2905	0
255	20241120	154900	343123320	2905	2905	2905	2905	0
256	20241120	154800	343123320	2905	2905	2905	2905	0
257	20241120	154700	343123320	2905	2905	2905	2905	0
258	20241120	154600	343123320	2905	2905	2905	2905	0
259	20241120	154500	343123320	2905	2905	2905	2905	0
260	20241120	154400	343123320	2905	2905	2905	2905	0
261	20241120	154300	343123320	2905	2905	2905	2905	0
262	20241120	154200	343123320	2905	2905	2905	2905	0
263	20241120	154100	343123320	2905	2905	2905	2905	0
264	20241120	154000	343123320	2905	2905	2905	2905	0
265	20241120	153900	343123320	2905	2905	2905	2905	0
266	20241120	153800	343123320	2905	2905	2905	2905	0
267	20241120	153700	343123320	2905	2905	2905	2905	0
268	20241120	153600	343123320	2905	2905	2905	2905	0
269	20241120	153500	343123320	2905	2905	2905	2905	0
270	20241120	153400	343123320	2905	2905	2905	2905	0
271	20241120	153300	343123320	2905	2905	2905	2905	0
272	20241120	153200	343123320	2905	2905	2905	2905	2172
273	20241120	153100	343123320	2905	2905	2905	2905	0
274	20241120	153000	343123320	2905	2905	2905	2905	2172
275	20241120	152900	336813660	2920	2920	2920	2920	0
276	20241120	152800	336813660	2920	2920	2920	2920	0
277	20241120	152700	336813660	2920	2920	2920	2920	0
278	20241120	152600	336813660	2920	2920	2920	2920	0
279	20241120	152500	336813660	2920	2920	2920	2920	0
280	20241120	152400	336813660	2920	2920	2920	2920	0
281	20241120	152300	336813660	2920	2920	2920	2920	0
282	20241120	152200	336813660	2920	2920	2920	2920	0
283	20241120	152100	336813660	2920	2920	2920	2920	0
284	20241120	152000	336813660	2920	2920	2920	2920	0
285	20241120	151900	336813660	2920	2920	2920	2895	9
286	20241120	151800	336787420	2900	2900	2900	2900	1661
287	20241120	151700	331970520	2920	2920	2920	2920	9
288	20241120	151600	331944240	2920	2920	2920	2920	5
289	20241120	151500	331929640	2920	2920	2920	2920	0
290	20241120	151400	331929640	2920	2920	2920	2920	66
291	20241120	151300	331736920	2895	2895	2895	2895	400
292	20241120	151200	330578920	2915	2915	2915	2915	6
293	20241120	151100	330561430	2915	2915	2915	2915	112
294	20241120	151000	330234950	2895	2925	2925	2895	24543
295	20241120	150900	259018660	2920	2920	2920	2920	0
296	20241120	150800	259018660	2920	2920	2920	2920	0
297	20241120	150700	259018660	2920	2920	2920	2920	4
298	20241120	150600	259006980	2940	2940	2940	2940	0
299	20241120	150500	259006980	2940	2940	2940	2940	0
300	20241120	150400	259006980	2940	2935	2940	2935	1000
301	20241120	150300	256069105	2940	2925	2940	2925	10
302	20241120	150200	256039780	2920	2920	2920	2920	0
303	20241120	150100	256039780	2920	2920	2920	2920	0
304	20241120	150000	256039780	2920	2920	2920	2920	0
305	20241120	145900	256039780	2920	2920	2920	2920	0
306	20241120	145800	256039780	2920	2920	2920	2920	0
307	20241120	145700	256039780	2920	2920	2920	2920	376
308	20241120	145600	254941860	2915	2915	2915	2915	0
309	20241120	145500	254941860	2915	2915	2915	2915	0
310	20241120	145400	254941860	2915	2915	2915	2915	0
311	20241120	145300	254941860	2915	2915	2915	2915	0
312	20241120	145200	254941860	2915	2915	2915	2915	0
313	20241120	145100	254941860	2915	2915	2915	2915	0
314	20241120	145000	254941860	2915	2915	2915	2915	0
315	20241120	144900	254941860	2915	2915	2915	2915	1002
316	20241120	144800	252021030	2915	2915	2915	2915	0
317	20241120	144700	252021030	2915	2915	2915	2915	0
318	20241120	144600	252021030	2915	2915	2915	2915	0
319	20241120	144500	252021030	2915	2925	2925	2915	850
320	20241120	144400	249541715	2930	2930	2930	2930	0
321	20241120	144300	249541715	2930	2930	2930	2930	5
322	20241120	144200	249527065	2920	2920	2920	2920	123
323	20241120	144100	249167905	2920	2920	2920	2920	115
324	20241120	144000	248832105	2930	2920	2930	2920	455
325	20241120	143900	247503495	2920	2920	2920	2920	0
326	20241120	143800	247503495	2920	2935	2935	2920	1500
327	20241120	143700	243108390	2940	2940	2940	2940	0
328	20241120	143600	243108390	2940	2940	2940	2940	0
329	20241120	143500	243108390	2940	2940	2940	2940	0
330	20241120	143400	243108390	2940	2940	2940	2940	0
331	20241120	143300	243108390	2940	2940	2940	2940	0
332	20241120	143200	243108390	2940	2940	2940	2940	0
333	20241120	143100	243108390	2940	2940	2940	2940	0
334	20241120	143000	243108390	2940	2940	2940	2940	0
335	20241120	142900	243108390	2940	2940	2940	2940	0
336	20241120	142800	243108390	2940	2940	2940	2940	0
337	20241120	142700	243108390	2940	2940	2940	2940	0
338	20241120	142600	243108390	2940	2940	2940	2940	11
339	20241120	142500	243076050	2940	2940	2940	2940	0
340	20241120	142400	243076050	2940	2940	2940	2940	0
341	20241120	142300	243076050	2940	2940	2940	2940	0
342	20241120	142200	243076050	2940	2940	2940	2940	0
343	20241120	142100	243076050	2940	2940	2940	2940	0
344	20241120	142000	243076050	2940	2940	2940	2940	0
345	20241120	141900	243076050	2940	2940	2940	2940	0
346	20241120	141800	243076050	2940	2940	2940	2940	0
347	20241120	141700	243076050	2940	2940	2940	2940	0
348	20241120	141600	243076050	2940	2940	2940	2940	0
349	20241120	141500	243076050	2940	2940	2940	2940	0
350	20241120	141400	243076050	2940	2940	2940	2940	0
351	20241120	141300	243076050	2940	2940	2940	2940	0
352	20241120	141200	243076050	2940	2940	2940	2940	0
353	20241120	141100	243076050	2940	2940	2940	2940	0
354	20241120	141000	243076050	2940	2940	2940	2940	0
355	20241120	140900	243076050	2940	2940	2940	2940	0
356	20241120	140800	243076050	2940	2940	2940	2940	0
357	20241120	140700	243076050	2940	2940	2940	2940	0
358	20241120	140600	243076050	2940	2940	2940	2940	0
359	20241120	140500	243076050	2940	2940	2940	2940	374
360	20241120	140400	241976490	2940	2940	2940	2940	1
361	20241120	140300	241973550	2940	2940	2940	2940	415
362	20241120	140200	240753450	2940	2940	2940	2940	99
363	20241120	140100	240462390	2945	2945	2945	2945	0
364	20241120	140000	240462390	2945	2945	2945	2945	17
365	20241120	135900	240412325	2940	2945	2945	2940	19
366	20241120	135800	240356380	2940	2940	2940	2940	2
367	20241120	135700	240350500	2940	2940	2940	2940	46
368	20241120	135600	240215260	2940	2940	2940	2940	0
369	20241120	135500	240215260	2940	2940	2940	2940	0
370	20241120	135400	240215260	2940	2940	2940	2940	1
371	20241120	135300	240212320	2945	2945	2945	2945	0
372	20241120	135200	240212320	2945	2945	2945	2945	0
373	20241120	135100	240212320	2945	2945	2945	2945	198
374	20241120	135000	239629210	2950	2950	2950	2950	0
375	20241120	134900	239629210	2950	2950	2950	2950	0
376	20241120	134800	239629210	2950	2950	2950	2950	0
377	20241120	134700	239629210	2950	2950	2950	2950	0
378	20241120	134600	239629210	2950	2950	2950	2950	0
379	20241120	134500	239629210	2950	2950	2950	2950	0
380	20241120	134400	239629210	2950	2950	2950	2950	0
381	20241120	134300	239629210	2950	2950	2950	2950	0
382	20241120	134200	239629210	2950	2950	2950	2950	0
383	20241120	134100	239629210	2950	2945	2950	2945	15
384	20241120	134000	239585030	2945	2945	2945	2945	0
385	20241120	133900	239585030	2945	2945	2945	2945	0
386	20241120	133800	239585030	2945	2945	2945	2945	5
387	20241120	133700	239570305	2940	2930	2940	2930	17477
388	20241120	133600	188270800	2930	2930	2930	2930	0
389	20241120	133500	188270800	2930	2930	2930	2930	0
390	20241120	133400	188270800	2930	2930	2930	2930	10
391	20241120	133300	188241500	2930	2930	2930	2930	1
392	20241120	133200	188238570	2930	2930	2930	2930	100
393	20241120	133100	187945570	2930	2930	2930	2930	3
394	20241120	133000	187936780	2925	2925	2925	2925	0
395	20241120	132900	187936780	2925	2925	2925	2925	0
396	20241120	132800	187936780	2925	2925	2925	2925	0
397	20241120	132700	187936780	2925	2925	2925	2925	0
398	20241120	132600	187936780	2925	2925	2925	2925	0
399	20241120	132500	187936780	2925	2925	2925	2925	0
400	20241120	132400	187936780	2925	2930	2930	2925	1298
401	20241120	132300	184139640	2930	2930	2930	2930	0
402	20241120	132200	184139640	2930	2930	2930	2930	0
403	20241120	132100	184139640	2930	2930	2930	2930	0
404	20241120	132000	184139640	2930	2930	2930	2930	0
405	20241120	131900	184139640	2930	2930	2930	2930	0
406	20241120	131800	184139640	2930	2930	2930	2930	400
407	20241120	131700	182967640	2935	2935	2935	2935	26
408	20241120	131600	182891330	2935	2935	2935	2935	2
409	20241120	131500	182885460	2935	2935	2935	2935	0
410	20241120	131400	182885460	2935	2935	2935	2935	40
411	20241120	131300	182768060	2935	2935	2935	2935	0
412	20241120	131200	182768060	2935	2935	2935	2935	0
413	20241120	131100	182768060	2935	2935	2935	2935	0
414	20241120	131000	182768060	2935	2935	2935	2935	0
415	20241120	130900	182768060	2935	2935	2935	2935	0
416	20241120	130800	182768060	2935	2935	2935	2935	0
417	20241120	130700	182768060	2935	2935	2935	2935	0
418	20241120	130600	182768060	2935	2935	2935	2935	0
419	20241120	130500	182768060	2935	2935	2935	2935	0
420	20241120	130400	182768060	2935	2935	2935	2935	0
421	20241120	130300	182768060	2935	2935	2935	2935	0
422	20241120	130200	182768060	2935	2935	2935	2935	2315
423	20241120	130100	175973535	2930	2930	2930	2930	0
424	20241120	130000	175973535	2930	2930	2930	2930	0
425	20241120	125900	175973535	2930	2930	2930	2930	13
426	20241120	125800	175935445	2930	2930	2930	2930	0
427	20241120	125700	175935445	2930	2920	2930	2920	128
428	20241120	125600	175561445	2920	2920	2920	2920	0
429	20241120	125500	175561445	2920	2920	2920	2920	0
430	20241120	125400	175561445	2920	2920	2920	2920	0
431	20241120	125300	175561445	2920	2920	2920	2920	0
432	20241120	125200	175561445	2920	2920	2920	2920	0
433	20241120	125100	175561445	2920	2920	2920	2920	0
434	20241120	125000	175561445	2920	2920	2920	2920	249
435	20241120	124900	174834365	2925	2925	2925	2925	0
436	20241120	124800	174834365	2925	2925	2925	2925	0
437	20241120	124700	174834365	2925	2925	2925	2925	0
438	20241120	124600	174834365	2925	2925	2925	2925	2
439	20241120	124500	174828515	2920	2920	2920	2920	0
440	20241120	124400	174828515	2920	2920	2920	2920	21
441	20241120	124300	174767195	2925	2925	2925	2925	0
442	20241120	124200	174767195	2925	2925	2925	2925	2
443	20241120	124100	174761345	2920	2920	2920	2920	7
444	20241120	124000	174740905	2920	2920	2920	2920	29
445	20241120	123900	174656225	2935	2935	2935	2935	0
446	20241120	123800	174656225	2935	2935	2935	2935	0
447	20241120	123700	174656225	2935	2935	2935	2935	8
448	20241120	123600	174632745	2935	2935	2935	2935	0
449	20241120	123500	174632745	2935	2935	2935	2935	1
450	20241120	123400	174629810	2935	2935	2935	2935	0
451	20241120	123300	174629810	2935	2935	2935	2935	232
452	20241120	123200	173948890	2930	2930	2930	2930	1
453	20241120	123100	173945960	2930	2930	2930	2930	0
454	20241120	123000	173945960	2930	2930	2930	2930	0
455	20241120	122900	173945960	2930	2930	2930	2930	0
456	20241120	122800	173945960	2930	2930	2930	2930	194
457	20241120	122700	173377540	2930	2925	2930	2910	1279
458	20241120	122600	169651305	2930	2930	2930	2930	0
459	20241120	122500	169651305	2930	2930	2930	2930	0
460	20241120	122400	169651305	2930	2930	2930	2930	0
461	20241120	122300	169651305	2930	2930	2930	2930	0
462	20241120	122200	169651305	2930	2930	2930	2930	0
463	20241120	122100	169651305	2930	2930	2930	2930	94
464	20241120	122000	169375885	2935	2935	2935	2935	0
465	20241120	121900	169375885	2935	2935	2935	2905	11229
466	20241120	121800	136638155	2950	2950	2950	2950	0
467	20241120	121700	136638155	2950	2950	2950	2950	0
468	20241120	121600	136638155	2950	2950	2950	2950	0
469	20241120	121500	136638155	2950	2950	2950	2950	0
470	20241120	121400	136638155	2950	2950	2950	2950	0
471	20241120	121300	136638155	2950	2950	2950	2950	0
472	20241120	121200	136638155	2950	2950	2950	2950	0
473	20241120	121100	136638155	2950	2950	2950	2950	0
474	20241120	121000	136638155	2950	2940	2950	2940	1788
475	20241120	120900	131380855	2935	2935	2935	2935	1
476	20241120	120800	131377920	2935	2935	2935	2935	0
477	20241120	120700	131377920	2935	2935	2935	2935	0
478	20241120	120600	131377920	2935	2935	2935	2935	0
479	20241120	120500	131377920	2935	2935	2935	2935	0
480	20241120	120400	131377920	2935	2935	2935	2935	0
481	20241120	120300	131377920	2935	2935	2935	2935	0
482	20241120	120200	131377920	2935	2935	2935	2935	0
483	20241120	120100	131377920	2935	2935	2935	2935	0
484	20241120	120000	131377920	2935	2935	2935	2935	0
485	20241120	115900	131377920	2935	2935	2935	2935	0
486	20241120	115800	131377920	2935	2935	2935	2935	500
487	20241120	115700	129910420	2930	2930	2930	2930	30
488	20241120	115600	129822520	2930	2930	2930	2930	0
489	20241120	115500	129822520	2930	2930	2930	2930	3
490	20241120	115400	129813730	2940	2940	2940	2940	0
491	20241120	115300	129813730	2940	2940	2940	2940	0
492	20241120	115200	129813730	2940	2940	2940	2940	0
493	20241120	115100	129813730	2940	2940	2940	2940	0
494	20241120	115000	129813730	2940	2940	2940	2940	0
495	20241120	114900	129813730	2940	2940	2940	2940	0
496	20241120	114800	129813730	2940	2940	2940	2940	0
497	20241120	114700	129813730	2940	2940	2940	2940	0
498	20241120	114600	129813730	2940	2940	2940	2940	0
499	20241120	114500	129813730	2940	2940	2940	2940	10
500	20241120	114400	129784330	2940	2940	2940	2940	0
501	20241120	114300	129784330	2940	2940	2940	2940	0
502	20241120	114200	129784330	2940	2940	2940	2940	0
503	20241120	114100	129784330	2940	2940	2940	2940	0
504	20241120	114000	129784330	2940	2940	2940	2940	0
505	20241120	113900	129784330	2940	2940	2940	2940	0
506	20241120	113800	129784330	2940	2940	2940	2940	28
507	20241120	113700	129702010	2940	2940	2940	2940	0
508	20241120	113600	129702010	2940	2940	2940	2940	0
509	20241120	113500	129702010	2940	2940	2940	2940	0
510	20241120	113400	129702010	2940	2925	2940	2925	205
511	20241120	113300	129102310	2940	2940	2940	2940	0
512	20241120	113200	129102310	2940	2940	2940	2940	0
513	20241120	113100	129102310	2940	2940	2940	2940	0
514	20241120	113000	129102310	2940	2940	2940	2940	0
515	20241120	112900	129102310	2940	2940	2940	2940	0
516	20241120	112800	129102310	2940	2940	2940	2940	0
517	20241120	112700	129102310	2940	2940	2940	2940	0
518	20241120	112600	129102310	2940	2940	2940	2940	0
519	20241120	112500	129102310	2940	2940	2940	2940	0
520	20241120	112400	129102310	2940	2940	2940	2940	0
521	20241120	112300	129102310	2940	2940	2940	2940	0
522	20241120	112200	129102310	2940	2940	2940	2940	0
523	20241120	112100	129102310	2940	2940	2940	2940	0
524	20241120	112000	129102310	2940	2940	2940	2940	0
525	20241120	111900	129102310	2940	2940	2940	2940	0
526	20241120	111800	129102310	2940	2940	2940	2940	0
527	20241120	111700	129102310	2940	2940	2940	2940	0
528	20241120	111600	129102310	2940	2940	2940	2940	0
529	20241120	111500	129102310	2940	2940	2940	2940	10
530	20241120	111400	129072910	2940	2940	2940	2940	5
531	20241120	111300	129058210	2925	2930	2935	2925	1489
532	20241120	111200	124689785	2935	2935	2935	2935	0
533	20241120	111100	124689785	2935	2935	2935	2935	0
534	20241120	111000	124689785	2935	2935	2935	2935	0
535	20241120	110900	124689785	2935	2935	2935	2925	3
536	20241120	110800	124680990	2925	2925	2925	2925	1
537	20241120	110700	124678065	2925	2925	2925	2925	0
538	20241120	110600	124678065	2925	2925	2925	2925	79
539	20241120	110500	124446990	2925	2935	2935	2925	7
540	20241120	110400	124426465	2920	2920	2920	2920	0
541	20241120	110300	124426465	2920	2920	2920	2920	0
542	20241120	110200	124426465	2920	2920	2920	2920	0
543	20241120	110100	124426465	2920	2920	2920	2920	0
544	20241120	110000	124426465	2920	2930	2930	2920	359
545	20241120	105900	123377975	2930	2930	2930	2930	0
546	20241120	105800	123377975	2930	2930	2930	2930	0
547	20241120	105700	123377975	2930	2930	2930	2930	0
548	20241120	105600	123377975	2930	2930	2930	2930	1
549	20241120	105500	123375045	2930	2930	2930	2930	0
550	20241120	105400	123375045	2930	2930	2930	2930	0
551	20241120	105300	123375045	2930	2930	2930	2930	0
552	20241120	105200	123375045	2930	2930	2930	2930	53
553	20241120	105100	123219755	2930	2930	2930	2930	0
554	20241120	105000	123219755	2930	2930	2930	2930	0
555	20241120	104900	123219755	2930	2930	2930	2930	0
556	20241120	104800	123219755	2930	2930	2930	2930	0
557	20241120	104700	123219755	2930	2930	2930	2930	0
558	20241120	104600	123219755	2930	2930	2930	2930	0
559	20241120	104500	123219755	2930	2930	2930	2930	0
560	20241120	104400	123219755	2930	2930	2930	2930	0
561	20241120	104300	123219755	2930	2930	2930	2930	0
562	20241120	104200	123219755	2930	2930	2930	2930	79
563	20241120	104100	122988285	2915	2925	2925	2915	86
564	20241120	104000	122737525	2935	2935	2935	2935	1
565	20241120	103900	122734590	2935	2935	2935	2935	0
566	20241120	103800	122734590	2935	2935	2935	2935	1500
567	20241120	103700	118332090	2935	2935	2935	2935	0
568	20241120	103600	118332090	2935	2935	2935	2935	0
569	20241120	103500	118332090	2935	2935	2935	2935	0
570	20241120	103400	118332090	2935	2935	2935	2935	0
571	20241120	103300	118332090	2935	2935	2935	2935	0
572	20241120	103200	118332090	2935	2935	2935	2935	142
573	20241120	103100	117915320	2910	2935	2940	2910	1230
574	20241120	103000	114306045	2930	2920	2940	2910	3879
575	20241120	102900	102984230	2910	2910	2910	2910	0
576	20241120	102800	102984230	2910	2915	2915	2910	3436
577	20241120	102700	92985460	2910	2910	2910	2910	0
578	20241120	102600	92985460	2910	2910	2910	2910	0
579	20241120	102500	92985460	2910	2910	2910	2910	0
580	20241120	102400	92985460	2910	2910	2910	2910	0
581	20241120	102300	92985460	2910	2910	2910	2910	0
582	20241120	102200	92985460	2910	2910	2910	2910	0
583	20241120	102100	92985460	2910	2910	2910	2910	0
584	20241120	102000	92985460	2910	2910	2910	2910	15
585	20241120	101900	92941810	2935	2935	2935	2935	0
586	20241120	101800	92941810	2935	2935	2935	2935	0
587	20241120	101700	92941810	2935	2935	2935	2935	1
588	20241120	101600	92938875	2935	2935	2935	2935	0
589	20241120	101500	92938875	2935	2935	2935	2935	0
590	20241120	101400	92938875	2935	2935	2935	2935	0
591	20241120	101300	92938875	2935	2935	2935	2935	1
592	20241120	101200	92935940	2920	2920	2920	2910	601
593	20241120	101100	91184865	2940	2940	2940	2940	0
594	20241120	101000	91184865	2940	2935	2940	2935	13
595	20241120	100900	91146700	2935	2930	2935	2930	80
596	20241120	100800	90912295	2930	2930	2930	2930	0
597	20241120	100700	90912295	2930	2930	2930	2930	20
598	20241120	100600	90853695	2930	2930	2930	2930	0
599	20241120	100500	90853695	2930	2930	2930	2930	1
600	20241120	100400	90850765	2930	2930	2930	2930	0
601	20241120	100300	90850765	2930	2930	2930	2930	1
602	20241120	100200	90847835	2925	2925	2925	2925	1
603	20241120	100100	90844910	2930	2930	2930	2930	5
604	20241120	100000	90830260	2930	2930	2930	2930	5
605	20241120	095900	90815610	2920	2915	2920	2905	2192
606	20241120	095800	84439475	2930	2930	2930	2930	0
607	20241120	095700	84439475	2930	2930	2930	2930	0
608	20241120	095600	84439475	2930	2930	2930	2930	0
609	20241120	095500	84439475	2930	2930	2930	2930	0
610	20241120	095400	84439475	2930	2930	2930	2930	0
611	20241120	095300	84439475	2930	2920	2930	2920	485
612	20241120	095200	83020055	2920	2915	2920	2905	553
613	20241120	095100	81413300	2905	2910	2910	2905	400
614	20241120	095000	80249450	2920	2925	2925	2920	466
615	20241120	094900	78888180	2935	2935	2935	2935	0
616	20241120	094800	78888180	2935	2935	2935	2935	34
617	20241120	094700	78788390	2935	2930	2935	2920	55
618	20241120	094600	78627645	2940	2935	2940	2935	5
619	20241120	094500	78612955	2935	2935	2935	2935	0
620	20241120	094400	78612955	2935	2920	2935	2920	288
621	20241120	094300	77771965	2920	2920	2920	2920	0
622	20241120	094200	77771965	2920	2915	2920	2915	75
623	20241120	094100	77553315	2915	2915	2915	2915	0
624	20241120	094000	77553315	2915	2915	2915	2915	5
625	20241120	093900	77538740	2905	2915	2915	2905	5357
626	20241120	093800	61964695	2915	2915	2915	2915	0
627	20241120	093700	61964695	2915	2915	2915	2915	523
628	20241120	093600	60440150	2915	2915	2915	2915	0
629	20241120	093500	60440150	2915	2920	2920	2915	2332
630	20241120	093400	53641990	2915	2915	2915	2915	30
631	20241120	093300	53554540	2915	2915	2915	2915	0
632	20241120	093200	53554540	2915	2925	2925	2915	2162
633	20241120	093100	47242510	2925	2925	2925	2925	62
634	20241120	093000	47061160	2925	2925	2925	2925	10
635	20241120	092900	47031910	2925	2930	2930	2925	4130
636	20241120	092800	34951595	2955	2955	2955	2955	0
637	20241120	092700	34951595	2955	2955	2955	2955	0
638	20241120	092600	34951595	2955	2955	2955	2955	0
639	20241120	092500	34951595	2955	2955	2955	2955	500
640	20241120	092400	33474095	2925	2955	2955	2925	2398
641	20241120	092300	26455520	2955	2940	2955	2930	2769
642	20241120	092200	18328405	2960	2960	2960	2960	0
643	20241120	092100	18328405	2960	2960	2960	2960	0
644	20241120	092000	18328405	2960	2960	2960	2960	0
645	20241120	091900	18328405	2960	2960	2960	2960	0
646	20241120	091800	18328405	2960	2940	2960	2940	687
647	20241120	091700	16308525	2940	2940	2940	2940	220
648	20241120	091600	15661725	2940	2940	2940	2940	1
649	20241120	091500	15658785	2940	2940	2940	2940	2
650	20241120	091400	15652905	2940	2940	2940	2940	0
651	20241120	091300	15652905	2940	2940	2940	2940	0
652	20241120	091200	15652905	2940	2945	2945	2940	1200
653	20241120	091100	12124845	2945	2950	2950	2945	359
654	20241120	091000	11066895	2955	2955	2955	2955	0
655	20241120	090900	11066895	2955	2960	2960	2955	331
656	20241120	090800	10088350	2960	2960	2960	2960	21
657	20241120	090700	10026190	2960	2960	2960	2960	0
658	20241120	090600	10026190	2960	2960	2960	2960	0
659	20241120	090500	10026190	2960	2970	2970	2960	1337
660	20241120	090400	6064975	2985	2985	2985	2985	22
661	20241120	090300	5999305	2980	2980	2980	2980	30
662	20241120	090200	5909905	2970	2970	2970	2970	300
663	20241120	090100	5018905	2970	2970	2970	2970	1011
664	20241120	090000	2016235	2960	2965	2965	2960	671