KissMeData/319400/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205900	760167515	2930	2930	2930	2930	2838
3	20241119	205800	760167515	2930	2930	2930	2930	0
4	20241119	205700	760167515	2930	2930	2930	2930	0
5	20241119	205600	760167515	2930	2930	2930	2930	0
6	20241119	205500	760167515	2930	2930	2930	2930	0
7	20241119	205400	760167515	2930	2930	2930	2930	0
8	20241119	205300	760167515	2930	2930	2930	2930	0
9	20241119	205200	760167515	2930	2930	2930	2930	0
10	20241119	205100	760167515	2930	2930	2930	2930	0
11	20241119	205000	760167515	2930	2930	2930	2930	0
12	20241119	204900	760167515	2930	2930	2930	2930	0
13	20241119	204800	760167515	2930	2930	2930	2930	0
14	20241119	204700	760167515	2930	2930	2930	2930	0
15	20241119	204600	760167515	2930	2930	2930	2930	0
16	20241119	204500	760167515	2930	2930	2930	2930	0
17	20241119	204400	760167515	2930	2930	2930	2930	0
18	20241119	204300	760167515	2930	2930	2930	2930	0
19	20241119	204200	760167515	2930	2930	2930	2930	0
20	20241119	204100	760167515	2930	2930	2930	2930	0
21	20241119	204000	760167515	2930	2930	2930	2930	0
22	20241119	203900	760167515	2930	2930	2930	2930	0
23	20241119	203800	760167515	2930	2930	2930	2930	0
24	20241119	203700	760167515	2930	2930	2930	2930	0
25	20241119	203600	760167515	2930	2930	2930	2930	0
26	20241119	203500	760167515	2930	2930	2930	2930	0
27	20241119	203400	760167515	2930	2930	2930	2930	0
28	20241119	203300	760167515	2930	2930	2930	2930	0
29	20241119	203200	760167515	2930	2930	2930	2930	0
30	20241119	203100	760167515	2930	2930	2930	2930	0
31	20241119	203000	760167515	2930	2930	2930	2930	0
32	20241119	202900	760167515	2930	2930	2930	2930	2838
33	20241119	202800	760167515	2930	2930	2930	2930	0
34	20241119	202700	760167515	2930	2930	2930	2930	0
35	20241119	202600	760167515	2930	2930	2930	2930	0
36	20241119	202500	760167515	2930	2930	2930	2930	0
37	20241119	202400	760167515	2930	2930	2930	2930	0
38	20241119	202300	760167515	2930	2930	2930	2930	0
39	20241119	202200	760167515	2930	2930	2930	2930	0
40	20241119	202100	760167515	2930	2930	2930	2930	0
41	20241119	202000	760167515	2930	2930	2930	2930	0
42	20241119	201900	760167515	2930	2930	2930	2930	0
43	20241119	201800	760167515	2930	2930	2930	2930	0
44	20241119	201700	760167515	2930	2930	2930	2930	0
45	20241119	201600	760167515	2930	2930	2930	2930	0
46	20241119	201500	760167515	2930	2930	2930	2930	0
47	20241119	201400	760167515	2930	2930	2930	2930	0
48	20241119	201300	760167515	2930	2930	2930	2930	0
49	20241119	201200	760167515	2930	2930	2930	2930	0
50	20241119	201100	760167515	2930	2930	2930	2930	0
51	20241119	201000	760167515	2930	2930	2930	2930	0
52	20241119	200900	760167515	2930	2930	2930	2930	0
53	20241119	200800	760167515	2930	2930	2930	2930	0
54	20241119	200700	760167515	2930	2930	2930	2930	0
55	20241119	200600	760167515	2930	2930	2930	2930	0
56	20241119	200500	760167515	2930	2930	2930	2930	0
57	20241119	200400	760167515	2930	2930	2930	2930	0
58	20241119	200300	760167515	2930	2930	2930	2930	0
59	20241119	200200	760167515	2930	2930	2930	2930	0
60	20241119	200100	760167515	2930	2930	2930	2930	0
61	20241119	200000	760167515	2930	2930	2930	2930	0
62	20241119	195900	760167515	2930	2930	2930	2930	2838
63	20241119	195800	760167515	2930	2930	2930	2930	0
64	20241119	195700	760167515	2930	2930	2930	2930	0
65	20241119	195600	760167515	2930	2930	2930	2930	0
66	20241119	195500	760167515	2930	2930	2930	2930	0
67	20241119	195400	760167515	2930	2930	2930	2930	0
68	20241119	195300	760167515	2930	2930	2930	2930	0
69	20241119	195200	760167515	2930	2930	2930	2930	0
70	20241119	195100	760167515	2930	2930	2930	2930	0
71	20241119	195000	760167515	2930	2930	2930	2930	0
72	20241119	194900	760167515	2930	2930	2930	2930	0
73	20241119	194800	760167515	2930	2930	2930	2930	0
74	20241119	194700	760167515	2930	2930	2930	2930	0
75	20241119	194600	760167515	2930	2930	2930	2930	0
76	20241119	194500	760167515	2930	2930	2930	2930	0
77	20241119	194400	760167515	2930	2930	2930	2930	0
78	20241119	194300	760167515	2930	2930	2930	2930	0
79	20241119	194200	760167515	2930	2930	2930	2930	0
80	20241119	194100	760167515	2930	2930	2930	2930	0
81	20241119	194000	760167515	2930	2930	2930	2930	0
82	20241119	193900	760167515	2930	2930	2930	2930	0
83	20241119	193800	760167515	2930	2930	2930	2930	0
84	20241119	193700	760167515	2930	2930	2930	2930	0
85	20241119	193600	760167515	2930	2930	2930	2930	0
86	20241119	193500	760167515	2930	2930	2930	2930	0
87	20241119	193400	760167515	2930	2930	2930	2930	0
88	20241119	193300	760167515	2930	2930	2930	2930	0
89	20241119	193200	760167515	2930	2930	2930	2930	0
90	20241119	193100	760167515	2930	2930	2930	2930	0
91	20241119	193000	760167515	2930	2930	2930	2930	0
92	20241119	192900	760167515	2930	2930	2930	2930	2838
93	20241119	192800	760167515	2930	2930	2930	2930	0
94	20241119	192700	760167515	2930	2930	2930	2930	0
95	20241119	192600	760167515	2930	2930	2930	2930	0
96	20241119	192500	760167515	2930	2930	2930	2930	0
97	20241119	192400	760167515	2930	2930	2930	2930	0
98	20241119	192300	760167515	2930	2930	2930	2930	0
99	20241119	192200	760167515	2930	2930	2930	2930	0
100	20241119	192100	760167515	2930	2930	2930	2930	0
101	20241119	192000	760167515	2930	2930	2930	2930	0
102	20241119	191900	760167515	2930	2930	2930	2930	0
103	20241119	191800	760167515	2930	2930	2930	2930	0
104	20241119	191700	760167515	2930	2930	2930	2930	0
105	20241119	191600	760167515	2930	2930	2930	2930	0
106	20241119	191500	760167515	2930	2930	2930	2930	0
107	20241119	191400	760167515	2930	2930	2930	2930	0
108	20241119	191300	760167515	2930	2930	2930	2930	0
109	20241119	191200	760167515	2930	2930	2930	2930	0
110	20241119	191100	760167515	2930	2930	2930	2930	0
111	20241119	191000	760167515	2930	2930	2930	2930	0
112	20241119	190900	760167515	2930	2930	2930	2930	0
113	20241119	190800	760167515	2930	2930	2930	2930	0
114	20241119	190700	760167515	2930	2930	2930	2930	0
115	20241119	190600	760167515	2930	2930	2930	2930	0
116	20241119	190500	760167515	2930	2930	2930	2930	0
117	20241119	190400	760167515	2930	2930	2930	2930	0
118	20241119	190300	760167515	2930	2930	2930	2930	0
119	20241119	190200	760167515	2930	2930	2930	2930	0
120	20241119	190100	760167515	2930	2930	2930	2930	0
121	20241119	190000	760167515	2930	2930	2930	2930	0
122	20241119	185900	760167515	2930	2930	2930	2930	2838
123	20241119	185800	760167515	2930	2930	2930	2930	0
124	20241119	185700	760167515	2930	2930	2930	2930	0
125	20241119	185600	760167515	2930	2930	2930	2930	0
126	20241119	185500	760167515	2930	2930	2930	2930	0
127	20241119	185400	760167515	2930	2930	2930	2930	0
128	20241119	185300	760167515	2930	2930	2930	2930	0
129	20241119	185200	760167515	2930	2930	2930	2930	0
130	20241119	185100	760167515	2930	2930	2930	2930	0
131	20241119	185000	760167515	2930	2930	2930	2930	0
132	20241119	184900	760167515	2930	2930	2930	2930	0
133	20241119	184800	760167515	2930	2930	2930	2930	0
134	20241119	184700	760167515	2930	2930	2930	2930	0
135	20241119	184600	760167515	2930	2930	2930	2930	0
136	20241119	184500	760167515	2930	2930	2930	2930	0
137	20241119	184400	760167515	2930	2930	2930	2930	0
138	20241119	184300	760167515	2930	2930	2930	2930	0
139	20241119	184200	760167515	2930	2930	2930	2930	0
140	20241119	184100	760167515	2930	2930	2930	2930	0
141	20241119	184000	760167515	2930	2930	2930	2930	0
142	20241119	183900	760167515	2930	2930	2930	2930	0
143	20241119	183800	760167515	2930	2930	2930	2930	0
144	20241119	183700	760167515	2930	2930	2930	2930	0
145	20241119	183600	760167515	2930	2930	2930	2930	0
146	20241119	183500	760167515	2930	2930	2930	2930	0
147	20241119	183400	760167515	2930	2930	2930	2930	0
148	20241119	183300	760167515	2930	2930	2930	2930	0
149	20241119	183200	760167515	2930	2930	2930	2930	0
150	20241119	183100	760167515	2930	2930	2930	2930	0
151	20241119	183000	760167515	2930	2930	2930	2930	0
152	20241119	182900	760167515	2930	2930	2930	2930	2838
153	20241119	182800	760167515	2930	2930	2930	2930	0
154	20241119	182700	760167515	2930	2930	2930	2930	0
155	20241119	182600	760167515	2930	2930	2930	2930	0
156	20241119	182500	760167515	2930	2930	2930	2930	0
157	20241119	182400	760167515	2930	2930	2930	2930	0
158	20241119	182300	760167515	2930	2930	2930	2930	0
159	20241119	182200	760167515	2930	2930	2930	2930	0
160	20241119	182100	760167515	2930	2930	2930	2930	0
161	20241119	182000	760167515	2930	2930	2930	2930	0
162	20241119	181900	760167515	2930	2930	2930	2930	0
163	20241119	181800	760167515	2930	2930	2930	2930	0
164	20241119	181700	760167515	2930	2930	2930	2930	0
165	20241119	181600	760167515	2930	2930	2930	2930	0
166	20241119	181500	760167515	2930	2930	2930	2930	0
167	20241119	181400	760167515	2930	2930	2930	2930	0
168	20241119	181300	760167515	2930	2930	2930	2930	0
169	20241119	181200	760167515	2930	2930	2930	2930	0
170	20241119	181100	760167515	2930	2930	2930	2930	0
171	20241119	181000	760167515	2930	2930	2930	2930	0
172	20241119	180900	760167515	2930	2930	2930	2930	0
173	20241119	180800	760167515	2930	2930	2930	2930	0
174	20241119	180700	760167515	2930	2930	2930	2930	0
175	20241119	180600	760167515	2930	2930	2930	2930	0
176	20241119	180500	760167515	2930	2930	2930	2930	0
177	20241119	180400	760167515	2930	2930	2930	2930	0
178	20241119	180300	760167515	2930	2930	2930	2930	0
179	20241119	180200	760167515	2930	2930	2930	2930	0
180	20241119	180100	760167515	2930	2930	2930	2930	0
181	20241119	180000	760167515	2930	2930	2930	2930	0
182	20241119	175900	760167515	2930	2930	2930	2930	2838
183	20241119	175800	760167515	2930	2930	2930	2930	0
184	20241119	175700	760167515	2930	2930	2930	2930	0
185	20241119	175600	760167515	2930	2930	2930	2930	0
186	20241119	175500	760167515	2930	2930	2930	2930	0
187	20241119	175400	760167515	2930	2930	2930	2930	0
188	20241119	175300	760167515	2930	2930	2930	2930	0
189	20241119	175200	760167515	2930	2930	2930	2930	0
190	20241119	175100	760167515	2930	2930	2930	2930	0
191	20241119	175000	760167515	2930	2930	2930	2930	0
192	20241119	174900	760167515	2930	2930	2930	2930	0
193	20241119	174800	760167515	2930	2930	2930	2930	0
194	20241119	174700	760167515	2930	2930	2930	2930	0
195	20241119	174600	760167515	2930	2930	2930	2930	0
196	20241119	174500	760167515	2930	2930	2930	2930	0
197	20241119	174400	760167515	2930	2930	2930	2930	0
198	20241119	174300	760167515	2930	2930	2930	2930	0
199	20241119	174200	760167515	2930	2930	2930	2930	0
200	20241119	174100	760167515	2930	2930	2930	2930	0
201	20241119	174000	760167515	2930	2930	2930	2930	0
202	20241119	173900	760167515	2930	2930	2930	2930	0
203	20241119	173800	760167515	2930	2930	2930	2930	0
204	20241119	173700	760167515	2930	2930	2930	2930	0
205	20241119	173600	760167515	2930	2930	2930	2930	0
206	20241119	173500	760167515	2930	2930	2930	2930	0
207	20241119	173400	760167515	2930	2930	2930	2930	0
208	20241119	173300	760167515	2930	2930	2930	2930	0
209	20241119	173200	760167515	2930	2930	2930	2930	0
210	20241119	173100	760167515	2930	2930	2930	2930	0
211	20241119	173000	760167515	2930	2930	2930	2930	0
212	20241119	172900	760167515	2930	2930	2930	2930	2838
213	20241119	172800	760167515	2930	2930	2930	2930	0
214	20241119	172700	760167515	2930	2930	2930	2930	0
215	20241119	172600	760167515	2930	2930	2930	2930	0
216	20241119	172500	760167515	2930	2930	2930	2930	0
217	20241119	172400	760167515	2930	2930	2930	2930	0
218	20241119	172300	760167515	2930	2930	2930	2930	0
219	20241119	172200	760167515	2930	2930	2930	2930	0
220	20241119	172100	760167515	2930	2930	2930	2930	0
221	20241119	172000	760167515	2930	2930	2930	2930	0
222	20241119	171900	760167515	2930	2930	2930	2930	0
223	20241119	171800	760167515	2930	2930	2930	2930	0
224	20241119	171700	760167515	2930	2930	2930	2930	0
225	20241119	171600	760167515	2930	2930	2930	2930	0
226	20241119	171500	760167515	2930	2930	2930	2930	0
227	20241119	171400	760167515	2930	2930	2930	2930	0
228	20241119	171300	760167515	2930	2930	2930	2930	0
229	20241119	171200	760167515	2930	2930	2930	2930	0
230	20241119	171100	760167515	2930	2930	2930	2930	0
231	20241119	171000	760167515	2930	2930	2930	2930	0
232	20241119	170900	760167515	2930	2930	2930	2930	0
233	20241119	170800	760167515	2930	2930	2930	2930	0
234	20241119	170700	760167515	2930	2930	2930	2930	0
235	20241119	170600	760167515	2930	2930	2930	2930	0
236	20241119	170500	760167515	2930	2930	2930	2930	0
237	20241119	170400	760167515	2930	2930	2930	2930	0
238	20241119	170300	760167515	2930	2930	2930	2930	0
239	20241119	170200	760167515	2930	2930	2930	2930	0
240	20241119	170100	760167515	2930	2930	2930	2930	0
241	20241119	170000	760167515	2930	2930	2930	2930	0
242	20241119	165900	760167515	2930	2930	2930	2930	2838
243	20241119	165800	760167515	2930	2930	2930	2930	0
244	20241119	165700	760167515	2930	2930	2930	2930	0
245	20241119	165600	760167515	2930	2930	2930	2930	0
246	20241119	165500	760167515	2930	2930	2930	2930	0
247	20241119	165400	760167515	2930	2930	2930	2930	0
248	20241119	165300	760167515	2930	2930	2930	2930	0
249	20241119	165200	760167515	2930	2930	2930	2930	0
250	20241119	165100	760167515	2930	2930	2930	2930	0
251	20241119	165000	760167515	2930	2930	2930	2930	0
252	20241119	164900	760167515	2930	2930	2930	2930	0
253	20241119	164800	760167515	2930	2930	2930	2930	0
254	20241119	164700	760167515	2930	2930	2930	2930	0
255	20241119	164600	760167515	2930	2930	2930	2930	0
256	20241119	164500	760167515	2930	2930	2930	2930	0
257	20241119	164400	760167515	2930	2930	2930	2930	0
258	20241119	164300	760167515	2930	2930	2930	2930	0
259	20241119	164200	760167515	2930	2930	2930	2930	0
260	20241119	164100	760167515	2930	2930	2930	2930	0
261	20241119	164000	760167515	2930	2930	2930	2930	0
262	20241119	163900	760167515	2930	2930	2930	2930	0
263	20241119	163800	760167515	2930	2930	2930	2930	0
264	20241119	163700	760167515	2930	2930	2930	2930	0
265	20241119	163600	760167515	2930	2930	2930	2930	0
266	20241119	163500	760167515	2930	2930	2930	2930	0
267	20241119	163400	760167515	2930	2930	2930	2930	0
268	20241119	163300	760167515	2930	2930	2930	2930	0
269	20241119	163200	760167515	2930	2930	2930	2930	0
270	20241119	163100	760167515	2930	2930	2930	2930	0
271	20241119	163000	760167515	2930	2930	2930	2930	0
272	20241119	162900	760167515	2930	2930	2930	2930	2838
273	20241119	162800	760167515	2930	2930	2930	2930	0
274	20241119	162700	760167515	2930	2930	2930	2930	0
275	20241119	162600	760167515	2930	2930	2930	2930	0
276	20241119	162500	760167515	2930	2930	2930	2930	0
277	20241119	162400	760167515	2930	2930	2930	2930	0
278	20241119	162300	760167515	2930	2930	2930	2930	0
279	20241119	162200	760167515	2930	2930	2930	2930	0
280	20241119	162100	760167515	2930	2930	2930	2930	0
281	20241119	162000	760167515	2930	2930	2930	2930	0
282	20241119	161900	760167515	2930	2930	2930	2930	0
283	20241119	161800	760167515	2930	2930	2930	2930	0
284	20241119	161700	760167515	2930	2930	2930	2930	0
285	20241119	161600	760167515	2930	2930	2930	2930	0
286	20241119	161500	760167515	2930	2930	2930	2930	0
287	20241119	161400	760167515	2930	2930	2930	2930	0
288	20241119	161300	760167515	2930	2930	2930	2930	0
289	20241119	161200	760167515	2930	2930	2930	2930	0
290	20241119	161100	760167515	2930	2930	2930	2930	0
291	20241119	161000	760167515	2930	2930	2930	2930	0
292	20241119	160900	760167515	2930	2930	2930	2930	0
293	20241119	160800	760167515	2930	2930	2930	2930	0
294	20241119	160700	760167515	2930	2930	2930	2930	0
295	20241119	160600	760167515	2930	2930	2930	2930	0
296	20241119	160500	760167515	2930	2930	2930	2930	0
297	20241119	160400	760167515	2930	2930	2930	2930	0
298	20241119	160300	760167515	2930	2930	2930	2930	0
299	20241119	160200	760167515	2930	2930	2930	2930	0
300	20241119	160100	760167515	2930	2930	2930	2930	0
301	20241119	160000	760167515	2930	2930	2930	2930	0
302	20241119	155900	760167515	2930	2930	2930	2930	2838
303	20241119	155800	760167515	2930	2930	2930	2930	0
304	20241119	155700	760167515	2930	2930	2930	2930	0
305	20241119	155600	760167515	2930	2930	2930	2930	0
306	20241119	155500	760167515	2930	2930	2930	2930	0
307	20241119	155400	760167515	2930	2930	2930	2930	0
308	20241119	155300	760167515	2930	2930	2930	2930	0
309	20241119	155200	760167515	2930	2930	2930	2930	0
310	20241119	155100	760167515	2930	2930	2930	2930	0
311	20241119	155000	760167515	2930	2930	2930	2930	0
312	20241119	154900	760167515	2930	2930	2930	2930	0
313	20241119	154800	760167515	2930	2930	2930	2930	0
314	20241119	154700	760167515	2930	2930	2930	2930	0
315	20241119	154600	760167515	2930	2930	2930	2930	0
316	20241119	154500	760167515	2930	2930	2930	2930	0
317	20241119	154400	760167515	2930	2930	2930	2930	0
318	20241119	154300	760167515	2930	2930	2930	2930	0
319	20241119	154200	760167515	2930	2930	2930	2930	0
320	20241119	154100	760167515	2930	2930	2930	2930	0
321	20241119	154000	760167515	2930	2930	2930	2930	0
322	20241119	153900	760167515	2930	2930	2930	2930	0
323	20241119	153800	760167515	2930	2930	2930	2930	0
324	20241119	153700	760167515	2930	2930	2930	2930	0
325	20241119	153600	760167515	2930	2930	2930	2930	0
326	20241119	153500	760167515	2930	2930	2930	2930	0
327	20241119	153400	760167515	2930	2930	2930	2930	0
328	20241119	153300	760167515	2930	2930	2930	2930	0
329	20241119	153200	760167515	2930	2930	2930	2930	0
330	20241119	153100	760167515	2930	2930	2930	2930	0
331	20241119	153000	760167515	2930	2930	2930	2930	2838
332	20241119	152900	751852175	2935	2935	2935	2935	0
333	20241119	152800	751852175	2935	2935	2935	2935	0
334	20241119	152700	751852175	2935	2935	2935	2935	0
335	20241119	152600	751852175	2935	2935	2935	2935	0
336	20241119	152500	751852175	2935	2935	2935	2935	0
337	20241119	152400	751852175	2935	2935	2935	2935	0
338	20241119	152300	751852175	2935	2935	2935	2935	0
339	20241119	152200	751852175	2935	2935	2935	2935	0
340	20241119	152100	751852175	2935	2935	2935	2935	0
341	20241119	152000	751852175	2935	2935	2935	2935	0
342	20241119	151900	751852175	2935	2940	2940	2930	2934
343	20241119	151800	743226295	2940	2935	2940	2930	454
344	20241119	151700	741894055	2935	2935	2935	2935	400
345	20241119	151600	740720055	2935	2935	2935	2935	0
346	20241119	151500	740720055	2935	2935	2935	2935	170
347	20241119	151400	740221105	2935	2935	2940	2930	1620
348	20241119	151300	735470920	2935	2935	2935	2935	1870
349	20241119	151200	729982470	2935	2935	2935	2935	345
350	20241119	151100	728969895	2935	2935	2935	2935	1
351	20241119	151000	728966960	2925	2925	2935	2925	7
352	20241119	150900	728946470	2935	2930	2935	2925	508
353	20241119	150800	727458035	2925	2925	2935	2925	9
354	20241119	150700	727431670	2935	2930	2935	2930	428
355	20241119	150600	726177620	2930	2935	2935	2930	275
356	20241119	150500	725371810	2935	2935	2935	2935	71
357	20241119	150400	725163425	2930	2935	2935	2930	103
358	20241119	150300	724861620	2935	2935	2935	2935	104
359	20241119	150200	724556380	2935	2935	2935	2935	1
360	20241119	150100	724553445	2930	2935	2940	2930	4286
361	20241119	150000	711957845	2930	2935	2935	2930	1251
362	20241119	145900	708286170	2930	2930	2930	2930	658
363	20241119	145800	706358230	2930	2930	2930	2930	10
364	20241119	145700	706328930	2925	2925	2925	2925	226
365	20241119	145600	705667880	2925	2925	2925	2920	411
366	20241119	145500	704466205	2920	2925	2925	2920	500
367	20241119	145400	703004705	2925	2925	2925	2925	300
368	20241119	145300	702127205	2920	2920	2920	2920	46
369	20241119	145200	701992885	2925	2925	2925	2925	5
370	20241119	145100	701978260	2925	2925	2925	2925	0
371	20241119	145000	701978260	2925	2925	2925	2925	0
372	20241119	144900	701978260	2925	2920	2925	2910	737
373	20241119	144800	699826410	2925	2925	2925	2925	20
374	20241119	144700	699767910	2925	2925	2925	2925	4
375	20241119	144600	699756210	2920	2925	2925	2920	161
376	20241119	144500	699286085	2925	2925	2925	2925	311
377	20241119	144400	698376410	2925	2920	2925	2920	747
378	20241119	144300	696192685	2920	2915	2920	2915	9
379	20241119	144200	696166425	2915	2920	2925	2915	3604
380	20241119	144100	685627765	2920	2910	2920	2910	201
381	20241119	144000	685040855	2920	2915	2920	2915	200
382	20241119	143900	684457100	2910	2915	2915	2910	9
383	20241119	143800	684430875	2915	2910	2915	2910	51
384	20241119	143700	684282215	2915	2915	2915	2915	300
385	20241119	143600	683407715	2915	2915	2915	2915	0
386	20241119	143500	683407715	2915	2910	2915	2910	11
387	20241119	143400	683375700	2910	2910	2910	2910	200
388	20241119	143300	682793700	2910	2910	2910	2910	491
389	20241119	143200	681364890	2915	2915	2915	2915	1
390	20241119	143100	681361975	2915	2915	2915	2915	0
391	20241119	143000	681361975	2915	2910	2915	2910	3
392	20241119	142900	681353235	2910	2910	2910	2910	302
393	20241119	142800	680474415	2910	2910	2910	2910	0
394	20241119	142700	680474415	2910	2910	2910	2910	1
395	20241119	142600	680471505	2915	2915	2915	2915	410
396	20241119	142500	679276355	2910	2915	2915	2910	153
397	20241119	142400	678830370	2910	2910	2915	2910	103
398	20241119	142300	678530630	2910	2910	2910	2910	200
399	20241119	142200	677948630	2910	2915	2915	2910	1765
400	20241119	142100	672812310	2910	2910	2910	2910	1
401	20241119	142000	672809400	2910	2915	2915	2910	2535
402	20241119	141900	665424885	2920	2920	2920	2920	823
403	20241119	141800	663021725	2920	2920	2920	2920	200
404	20241119	141700	662437725	2920	2920	2920	2920	0
405	20241119	141600	662437725	2920	2920	2920	2920	0
406	20241119	141500	662437725	2920	2920	2920	2920	0
407	20241119	141400	662437725	2920	2925	2925	2920	2525
408	20241119	141300	655052755	2925	2925	2925	2925	0
409	20241119	141200	655052755	2925	2925	2925	2925	0
410	20241119	141100	655052755	2925	2925	2925	2925	2
411	20241119	141000	655046905	2930	2930	2930	2930	0
412	20241119	140900	655046905	2930	2920	2930	2920	7
413	20241119	140800	655026455	2930	2930	2930	2930	1
414	20241119	140700	655023525	2915	2915	2915	2915	0
415	20241119	140600	655023525	2915	2915	2915	2915	0
416	20241119	140500	655023525	2915	2930	2930	2915	2
417	20241119	140400	655017680	2915	2915	2930	2915	3
418	20241119	140300	655008920	2930	2930	2930	2915	4
419	20241119	140200	654997215	2930	2915	2930	2915	12
420	20241119	140100	654962100	2930	2930	2930	2915	18
421	20241119	140000	654909420	2915	2915	2925	2915	4
422	20241119	135900	654897750	2925	2925	2925	2925	24
423	20241119	135800	654827550	2920	2920	2920	2920	0
424	20241119	135700	654827550	2920	2920	2920	2920	19
425	20241119	135600	654772070	2915	2930	2930	2915	2
426	20241119	135500	654766225	2930	2930	2930	2930	7
427	20241119	135400	654745715	2930	2930	2930	2930	0
428	20241119	135300	654745715	2930	2930	2930	2930	102
429	20241119	135200	654446855	2915	2915	2915	2915	2
430	20241119	135100	654441025	2930	2915	2930	2915	3
431	20241119	135000	654432250	2930	2930	2930	2930	2
432	20241119	134900	654426390	2915	2915	2925	2915	150
433	20241119	134800	653987670	2920	2920	2920	2920	1
434	20241119	134700	653984750	2915	2915	2915	2915	0
435	20241119	134600	653984750	2915	2915	2915	2915	0
436	20241119	134500	653984750	2915	2915	2925	2915	103
437	20241119	134400	653684495	2915	2925	2925	2910	304
438	20241119	134300	652795320	2910	2910	2920	2910	124
439	20241119	134200	652433480	2910	2910	2910	2910	0
440	20241119	134100	652433480	2910	2910	2910	2910	30
441	20241119	134000	652346180	2910	2910	2910	2910	1
442	20241119	133900	652343270	2910	2920	2920	2910	22
443	20241119	133800	652279240	2910	2915	2915	2910	100
444	20241119	133700	651988035	2915	2915	2915	2910	195
445	20241119	133600	651419980	2910	2910	2910	2910	0
446	20241119	133500	651419980	2910	2915	2915	2910	102
447	20241119	133400	651122655	2915	2915	2915	2915	1
448	20241119	133300	651119740	2910	2910	2910	2910	0
449	20241119	133200	651119740	2910	2910	2910	2910	0
450	20241119	133100	651119740	2910	2910	2910	2910	0
451	20241119	133000	651119740	2910	2930	2930	2910	4
452	20241119	132900	651108060	2910	2930	2930	2910	101
453	20241119	132800	650814130	2910	2930	2935	2890	26783
454	20241119	132700	573069565	2935	2935	2935	2935	2778
455	20241119	132600	564916135	2935	2935	2935	2935	627
456	20241119	132500	563075890	2935	2935	2935	2935	45
457	20241119	132400	562943815	2935	2940	2940	2935	118
458	20241119	132300	562597480	2935	2935	2935	2935	9
459	20241119	132200	562571065	2940	2940	2940	2940	0
460	20241119	132100	562571065	2940	2940	2940	2940	0
461	20241119	132000	562571065	2940	2940	2940	2940	300
462	20241119	131900	561689065	2940	2940	2940	2940	147
463	20241119	131800	561256885	2940	2940	2940	2940	0
464	20241119	131700	561256885	2940	2940	2940	2940	0
465	20241119	131600	561256885	2940	2940	2940	2940	0
466	20241119	131500	561256885	2940	2940	2940	2940	10
467	20241119	131400	561227485	2940	2940	2940	2940	30
468	20241119	131300	561139285	2940	2940	2940	2940	0
469	20241119	131200	561139285	2940	2940	2940	2935	156
470	20241119	131100	560681140	2940	2940	2940	2940	351
471	20241119	131000	559649200	2940	2945	2945	2935	54
472	20241119	130900	559490680	2940	2935	2940	2935	507
473	20241119	130800	558001635	2940	2940	2940	2940	1
474	20241119	130700	557998695	2935	2935	2935	2935	0
475	20241119	130600	557998695	2935	2940	2940	2935	46
476	20241119	130500	557863505	2940	2945	2945	2940	1001
477	20241119	130400	554920560	2940	2940	2940	2940	0
478	20241119	130300	554920560	2940	2945	2945	2940	18
479	20241119	130200	554867600	2945	2945	2945	2945	0
480	20241119	130100	554867600	2945	2945	2945	2945	0
481	20241119	130000	554867600	2945	2945	2945	2945	1
482	20241119	125900	554864655	2940	2945	2945	2940	386
483	20241119	125800	553729245	2940	2940	2940	2940	29
484	20241119	125700	553643985	2945	2940	2945	2940	7
485	20241119	125600	553623400	2940	2940	2940	2940	35
486	20241119	125500	553520500	2945	2940	2945	2940	1736
487	20241119	125400	548416580	2940	2940	2940	2940	111
488	20241119	125300	548090240	2940	2940	2940	2940	441
489	20241119	125200	546793700	2940	2940	2940	2940	100
490	20241119	125100	546499700	2940	2940	2940	2940	179
491	20241119	125000	545973440	2940	2940	2940	2940	1
492	20241119	124900	545970500	2935	2935	2935	2935	101
493	20241119	124800	545674065	2935	2935	2935	2935	5
494	20241119	124700	545659390	2935	2935	2935	2935	51
495	20241119	124600	545509705	2930	2930	2930	2930	102
496	20241119	124500	545210845	2930	2930	2930	2930	0
497	20241119	124400	545210845	2930	2930	2930	2930	2
498	20241119	124300	545204985	2930	2930	2930	2930	53
499	20241119	124200	545049695	2940	2930	2940	2930	92
500	20241119	124100	544780115	2940	2935	2940	2935	500
501	20241119	124000	543310120	2935	2935	2935	2935	0
502	20241119	123900	543310120	2935	2930	2935	2930	21
503	20241119	123800	543248490	2935	2935	2935	2935	0
504	20241119	123700	543248490	2935	2935	2935	2935	1953
505	20241119	123600	537516435	2935	2935	2935	2935	0
506	20241119	123500	537516435	2935	2935	2935	2935	170
507	20241119	123400	537017485	2940	2940	2940	2940	10
508	20241119	123300	536988085	2940	2940	2940	2940	0
509	20241119	123200	536988085	2940	2940	2945	2940	71
510	20241119	123100	536779340	2945	2935	2945	2935	120
511	20241119	123000	536427125	2940	2940	2940	2940	21
512	20241119	122900	536365385	2945	2945	2945	2945	0
513	20241119	122800	536365385	2945	2945	2945	2935	412
514	20241119	122700	535152785	2935	2945	2945	2935	64
515	20241119	122600	534964785	2945	2940	2945	2940	3404
516	20241119	122500	524957005	2940	2940	2940	2940	7
517	20241119	122400	524936425	2940	2940	2940	2930	82
518	20241119	122300	524695425	2940	2940	2940	2935	203
519	20241119	122200	524098615	2940	2940	2940	2940	18
520	20241119	122100	524045695	2930	2930	2935	2930	538
521	20241119	122000	522466855	2935	2935	2935	2935	341
522	20241119	121900	521466020	2930	2935	2935	2930	29
523	20241119	121800	521380965	2930	2930	2935	2925	93
524	20241119	121700	521108665	2925	2925	2925	2925	0
525	20241119	121600	521108665	2925	2925	2925	2925	0
526	20241119	121500	521108665	2925	2930	2930	2925	10
527	20241119	121400	521079370	2930	2930	2930	2930	1
528	20241119	121300	521076440	2940	2925	2940	2925	2
529	20241119	121200	521070575	2940	2930	2940	2930	5
530	20241119	121100	521055900	2925	2925	2925	2925	0
531	20241119	121000	521055900	2925	2940	2940	2925	67
532	20241119	120900	520859830	2940	2940	2940	2940	0
533	20241119	120800	520859830	2940	2940	2940	2940	0
534	20241119	120700	520859830	2940	2940	2940	2940	3
535	20241119	120600	520851010	2940	2940	2940	2940	1
536	20241119	120500	520848070	2930	2930	2930	2930	959
537	20241119	120400	518038200	2930	2930	2930	2930	58
538	20241119	120300	517868260	2940	2940	2940	2930	7
539	20241119	120200	517847690	2930	2945	2945	2930	2
540	20241119	120100	517841815	2935	2930	2935	2930	6
541	20241119	120000	517824210	2945	2940	2945	2930	1263
542	20241119	115900	514112475	2940	2940	2940	2940	5
543	20241119	115800	514097775	2925	2935	2940	2925	544
544	20241119	115700	512505950	2940	2925	2940	2925	51
545	20241119	115600	512356760	2940	2940	2940	2940	50
546	20241119	115500	512209760	2925	2945	2945	2920	22
547	20241119	115400	512145345	2945	2945	2945	2945	2
548	20241119	115300	512139455	2945	2940	2945	2940	2871
549	20241119	115200	503689360	2940	2940	2940	2940	3000
550	20241119	115100	494869360	2935	2930	2935	2930	4500
551	20241119	115000	481676860	2930	2925	2930	2925	3001
552	20241119	114900	472898930	2920	2920	2920	2920	500
553	20241119	114800	471438930	2920	2920	2920	2920	0
554	20241119	114700	471438930	2920	2920	2920	2920	1
555	20241119	114600	471436010	2915	2915	2915	2915	101
556	20241119	114500	471141595	2915	2915	2915	2915	0
557	20241119	114400	471141595	2915	2915	2915	2915	5
558	20241119	114300	471127020	2915	2915	2915	2915	151
559	20241119	114200	470686855	2910	2910	2910	2910	0
560	20241119	114100	470686855	2910	2910	2910	2910	1
561	20241119	114000	470683945	2915	2915	2915	2915	774
562	20241119	113900	468427735	2910	2910	2910	2910	15
563	20241119	113800	468384085	2910	2910	2910	2910	0
564	20241119	113700	468384085	2910	2910	2910	2910	1643
565	20241119	113600	463602955	2910	2915	2915	2910	134
566	20241119	113500	463212355	2910	2910	2910	2910	1
567	20241119	113400	463209445	2910	2910	2910	2910	950
568	20241119	113300	460444945	2910	2910	2910	2910	0
569	20241119	113200	460444945	2910	2910	2910	2910	0
570	20241119	113100	460444945	2910	2910	2910	2910	150
571	20241119	113000	460008445	2910	2910	2910	2910	1
572	20241119	112900	460005535	2910	2910	2910	2910	200
573	20241119	112800	459423535	2910	2910	2910	2910	1000
574	20241119	112700	456513535	2915	2915	2915	2915	373
575	20241119	112600	455426240	2915	2915	2915	2915	0
576	20241119	112500	455426240	2915	2915	2915	2915	1
577	20241119	112400	455423325	2920	2920	2920	2920	2
578	20241119	112300	455417485	2920	2920	2920	2920	20
579	20241119	112200	455359085	2915	2915	2915	2915	0
580	20241119	112100	455359085	2915	2915	2915	2915	0
581	20241119	112000	455359085	2915	2915	2915	2915	1
582	20241119	111900	455356170	2910	2910	2910	2910	2000
583	20241119	111800	449536170	2910	2920	2920	2910	21
584	20241119	111700	449474860	2920	2920	2920	2920	0
585	20241119	111600	449474860	2920	2920	2920	2920	20
586	20241119	111500	449416460	2920	2920	2920	2920	1
587	20241119	111400	449413540	2920	2920	2920	2920	2
588	20241119	111300	449407700	2910	2910	2910	2910	26
589	20241119	111200	449332040	2910	2910	2910	2910	900
590	20241119	111100	446713040	2910	2910	2920	2910	546
591	20241119	111000	445124120	2910	2910	2910	2910	301
592	20241119	110900	444248210	2910	2920	2920	2910	43
593	20241119	110800	444122690	2910	2920	2920	2910	21
594	20241119	110700	444061380	2920	2920	2920	2920	208
595	20241119	110600	443454020	2920	2920	2920	2920	10
596	20241119	110500	443424820	2905	2905	2920	2905	3
597	20241119	110400	443416090	2910	2910	2910	2910	348
598	20241119	110300	442403410	2920	2920	2920	2920	23
599	20241119	110200	442336250	2920	2910	2920	2910	1484
600	20241119	110100	438017800	2910	2920	2920	2910	820
601	20241119	110000	435627470	2920	2920	2920	2920	0
602	20241119	105900	435627470	2920	2920	2920	2920	0
603	20241119	105800	435627470	2920	2920	2920	2920	0
604	20241119	105700	435627470	2920	2920	2920	2920	45
605	20241119	105600	435496070	2920	2920	2920	2920	35
606	20241119	105500	435393870	2925	2925	2925	2925	1
607	20241119	105400	435390945	2915	2915	2925	2915	23
608	20241119	105300	435323890	2915	2925	2925	2915	2
609	20241119	105200	435318050	2910	2930	2930	2910	8400
610	20241119	105100	410832820	2930	2930	2930	2930	0
611	20241119	105000	410832820	2930	2930	2930	2930	11
612	20241119	104900	410800590	2920	2920	2930	2920	71
613	20241119	104800	410593170	2920	2920	2930	2920	107
614	20241119	104700	410280340	2920	2920	2920	2920	1
615	20241119	104600	410277420	2930	2925	2930	2925	47
616	20241119	104500	410139925	2925	2925	2925	2925	1
617	20241119	104400	410137000	2920	2920	2920	2920	1
618	20241119	104300	410134080	2925	2925	2925	2925	0
619	20241119	104200	410134080	2925	2920	2925	2920	101
620	20241119	104100	409838660	2925	2925	2925	2925	5
621	20241119	104000	409824035	2925	2920	2925	2920	602
622	20241119	103900	408063190	2920	2920	2925	2915	2933
623	20241119	103800	399496260	2920	2920	2920	2920	2404
624	20241119	103700	392476580	2920	2925	2925	2920	2662
625	20241119	103600	384691635	2925	2925	2925	2925	380
626	20241119	103500	383580135	2930	2925	2930	2925	459
627	20241119	103400	382236560	2930	2930	2930	2930	123
628	20241119	103300	381876170	2925	2930	2930	2925	1286
629	20241119	103200	378108200	2935	2935	2935	2935	40
630	20241119	103100	377990800	2930	2930	2930	2930	1
631	20241119	103000	377987870	2930	2930	2930	2930	0
632	20241119	102900	377987870	2930	2930	2930	2930	0
633	20241119	102800	377987870	2930	2935	2935	2930	79
634	20241119	102700	377756355	2935	2935	2935	2930	23
635	20241119	102600	377688855	2935	2935	2940	2935	84
636	20241119	102500	377442305	2935	2935	2935	2935	1
637	20241119	102400	377439370	2935	2935	2935	2935	9
638	20241119	102300	377412955	2935	2935	2935	2935	67
639	20241119	102200	377216310	2950	2935	2950	2935	66
640	20241119	102100	377022555	2945	2945	2945	2945	2
641	20241119	102000	377016665	2950	2950	2950	2950	1
642	20241119	101900	377013715	2945	2945	2945	2945	62
643	20241119	101800	376831125	2935	2935	2935	2935	320
644	20241119	101700	375891925	2950	2950	2950	2950	0
645	20241119	101600	375891925	2950	2950	2950	2950	0
646	20241119	101500	375891925	2950	2945	2950	2945	1368
647	20241119	101400	371863155	2935	2935	2935	2935	1
648	20241119	101300	371860220	2945	2940	2945	2930	209
649	20241119	101200	371245005	2940	2930	2940	2930	16
650	20241119	101100	371198025	2940	2930	2940	2930	13
651	20241119	101000	371159815	2935	2940	2940	2935	304
652	20241119	100900	370267375	2940	2940	2940	2940	1
653	20241119	100800	370264435	2935	2935	2935	2935	1
654	20241119	100700	370261500	2940	2940	2940	2940	2
655	20241119	100600	370255620	2940	2935	2940	2935	2879
656	20241119	100500	361805750	2935	2935	2935	2925	1006
657	20241119	100400	358853150	2925	2935	2935	2925	275
658	20241119	100300	358046045	2935	2925	2935	2925	8367
659	20241119	100200	333553830	2925	2930	2935	2925	756
660	20241119	100100	331338680	2930	2930	2930	2930	1
661	20241119	100000	331335750	2935	2935	2935	2930	3953
662	20241119	095900	319744545	2930	2935	2935	2930	34
663	20241119	095800	319644815	2935	2935	2935	2935	0
664	20241119	095700	319644815	2935	2935	2935	2935	580
665	20241119	095600	317942515	2935	2940	2940	2935	23
666	20241119	095500	317874915	2940	2940	2940	2930	81
667	20241119	095400	317636785	2930	2940	2945	2930	372
668	20241119	095300	316541525	2935	2930	2940	2930	22
669	20241119	095200	316476955	2935	2940	2940	2935	870
670	20241119	095100	313923405	2945	2945	2945	2945	11
671	20241119	095000	313891010	2935	2945	2945	2935	151
672	20241119	094900	313447815	2945	2945	2945	2945	9
673	20241119	094800	313421310	2945	2940	2945	2940	654
674	20241119	094700	311496450	2940	2945	2945	2935	4146
675	20241119	094600	299322150	2950	2950	2950	2950	0
676	20241119	094500	299322150	2950	2950	2950	2950	70
677	20241119	094400	299115650	2950	2950	2950	2950	161
678	20241119	094300	298640700	2950	2950	2955	2950	310
679	20241119	094200	297726195	2945	2955	2955	2945	109
680	20241119	094100	297405100	2955	2955	2955	2955	1009
681	20241119	094000	294423505	2955	2955	2955	2955	1
682	20241119	093900	294420550	2955	2955	2955	2945	1981
683	20241119	093800	288569275	2940	2955	2955	2940	12200
684	20241119	093700	252637845	2955	2945	2955	2945	492
685	20241119	093600	251188825	2930	2930	2930	2930	7
686	20241119	093500	251168315	2930	2940	2945	2930	1749
687	20241119	093400	246038275	2930	2940	2945	2930	1663
688	20241119	093300	241149055	2945	2945	2945	2945	283
689	20241119	093200	240315620	2950	2955	2955	2945	160
690	20241119	093100	239843700	2955	2955	2955	2950	3206
691	20241119	093000	230369985	2950	2950	2950	2945	738
692	20241119	092900	228192890	2950	2955	2955	2930	2153
693	20241119	092800	221867970	2955	2945	2955	2945	1518
694	20241119	092700	217390860	2945	2945	2950	2945	100
695	20241119	092600	217096335	2950	2950	2950	2950	2
696	20241119	092500	217090435	2950	2950	2950	2945	2088
697	20241119	092400	210936220	2950	2945	2950	2940	2033
698	20241119	092300	204952070	2945	2940	2945	2940	501
699	20241119	092200	203478230	2945	2940	2945	2940	240
700	20241119	092100	202772415	2940	2940	2945	2940	761
701	20241119	092000	200531685	2940	2955	2955	2940	193
702	20241119	091900	199962430	2950	2955	2960	2950	20878
703	20241119	091800	138359365	2955	2960	2965	2955	3425
704	20241119	091700	128233335	2960	2955	2965	2955	4085
705	20241119	091600	116141930	2950	2940	2955	2935	10403
706	20241119	091500	85472965	2930	2935	2945	2930	3449
707	20241119	091400	75345810	2935	2930	2940	2925	3067
708	20241119	091300	66351330	2935	2915	2935	2915	2769
709	20241119	091200	58261225	2910	2910	2910	2910	3321
710	20241119	091100	48597115	2910	2910	2910	2905	162
711	20241119	091000	48125755	2910	2905	2910	2905	166
712	20241119	090900	47643515	2905	2905	2905	2890	3295
713	20241119	090800	38103665	2905	2905	2905	2900	568
714	20241119	090700	36454235	2905	2905	2905	2905	103
715	20241119	090600	36155020	2905	2905	2910	2905	1451
716	20241119	090500	31939855	2905	2895	2905	2895	3912
717	20241119	090400	20591660	2895	2895	2895	2895	273
718	20241119	090300	19801325	2895	2895	2900	2895	3774
719	20241119	090200	8875290	2895	2895	2895	2895	509
720	20241119	090100	7401735	2895	2890	2895	2890	1421
721	20241119	090000	3294720	2890	2885	2890	2885	1142