KissMeData/036620/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191800	916269840	2980	2980	2980	2980	18581
3	20241120	191700	916269840	2980	2980	2980	2980	0
4	20241120	191600	916269840	2980	2980	2980	2980	0
5	20241120	191500	916269840	2980	2980	2980	2980	0
6	20241120	191400	916269840	2980	2980	2980	2980	0
7	20241120	191300	916269840	2980	2980	2980	2980	0
8	20241120	191200	916269840	2980	2980	2980	2980	0
9	20241120	191100	916269840	2980	2980	2980	2980	0
10	20241120	191000	916269840	2980	2980	2980	2980	0
11	20241120	190900	916269840	2980	2980	2980	2980	0
12	20241120	190800	916269840	2980	2980	2980	2980	0
13	20241120	190700	916269840	2980	2980	2980	2980	0
14	20241120	190600	916269840	2980	2980	2980	2980	0
15	20241120	190500	916269840	2980	2980	2980	2980	0
16	20241120	190400	916269840	2980	2980	2980	2980	0
17	20241120	190300	916269840	2980	2980	2980	2980	0
18	20241120	190200	916269840	2980	2980	2980	2980	0
19	20241120	190100	916269840	2980	2980	2980	2980	0
20	20241120	190000	916269840	2980	2980	2980	2980	0
21	20241120	185900	916269840	2980	2980	2980	2980	0
22	20241120	185800	916269840	2980	2980	2980	2980	0
23	20241120	185700	916269840	2980	2980	2980	2980	0
24	20241120	185600	916269840	2980	2980	2980	2980	0
25	20241120	185500	916269840	2980	2980	2980	2980	0
26	20241120	185400	916269840	2980	2980	2980	2980	0
27	20241120	185300	916269840	2980	2980	2980	2980	0
28	20241120	185200	916269840	2980	2980	2980	2980	0
29	20241120	185100	916269840	2980	2980	2980	2980	0
30	20241120	185000	916269840	2980	2980	2980	2980	0
31	20241120	184900	916269840	2980	2980	2980	2980	0
32	20241120	184800	916269840	2980	2980	2980	2980	18581
33	20241120	184700	916269840	2980	2980	2980	2980	0
34	20241120	184600	916269840	2980	2980	2980	2980	0
35	20241120	184500	916269840	2980	2980	2980	2980	0
36	20241120	184400	916269840	2980	2980	2980	2980	0
37	20241120	184300	916269840	2980	2980	2980	2980	0
38	20241120	184200	916269840	2980	2980	2980	2980	0
39	20241120	184100	916269840	2980	2980	2980	2980	0
40	20241120	184000	916269840	2980	2980	2980	2980	0
41	20241120	183900	916269840	2980	2980	2980	2980	0
42	20241120	183800	916269840	2980	2980	2980	2980	0
43	20241120	183700	916269840	2980	2980	2980	2980	0
44	20241120	183600	916269840	2980	2980	2980	2980	0
45	20241120	183500	916269840	2980	2980	2980	2980	0
46	20241120	183400	916269840	2980	2980	2980	2980	0
47	20241120	183300	916269840	2980	2980	2980	2980	0
48	20241120	183200	916269840	2980	2980	2980	2980	0
49	20241120	183100	916269840	2980	2980	2980	2980	0
50	20241120	183000	916269840	2980	2980	2980	2980	0
51	20241120	182900	916269840	2980	2980	2980	2980	0
52	20241120	182800	916269840	2980	2980	2980	2980	0
53	20241120	182700	916269840	2980	2980	2980	2980	0
54	20241120	182600	916269840	2980	2980	2980	2980	0
55	20241120	182500	916269840	2980	2980	2980	2980	0
56	20241120	182400	916269840	2980	2980	2980	2980	0
57	20241120	182300	916269840	2980	2980	2980	2980	0
58	20241120	182200	916269840	2980	2980	2980	2980	0
59	20241120	182100	916269840	2980	2980	2980	2980	0
60	20241120	182000	916269840	2980	2980	2980	2980	0
61	20241120	181900	916269840	2980	2980	2980	2980	0
62	20241120	181800	916269840	2980	2980	2980	2980	18581
63	20241120	181700	916269840	2980	2980	2980	2980	0
64	20241120	181600	916269840	2980	2980	2980	2980	0
65	20241120	181500	916269840	2980	2980	2980	2980	0
66	20241120	181400	916269840	2980	2980	2980	2980	0
67	20241120	181300	916269840	2980	2980	2980	2980	0
68	20241120	181200	916269840	2980	2980	2980	2980	0
69	20241120	181100	916269840	2980	2980	2980	2980	0
70	20241120	181000	916269840	2980	2980	2980	2980	0
71	20241120	180900	916269840	2980	2980	2980	2980	0
72	20241120	180800	916269840	2980	2980	2980	2980	0
73	20241120	180700	916269840	2980	2980	2980	2980	0
74	20241120	180600	916269840	2980	2980	2980	2980	0
75	20241120	180500	916269840	2980	2980	2980	2980	0
76	20241120	180400	916269840	2980	2980	2980	2980	0
77	20241120	180300	916269840	2980	2980	2980	2980	0
78	20241120	180200	916269840	2980	2980	2980	2980	0
79	20241120	180100	916269840	2980	2980	2980	2980	0
80	20241120	180000	916269840	2980	2980	2980	2980	0
81	20241120	175900	916269840	2980	2980	2980	2980	0
82	20241120	175800	916269840	2980	2980	2980	2980	0
83	20241120	175700	916269840	2980	2980	2980	2980	0
84	20241120	175600	916269840	2980	2980	2980	2980	0
85	20241120	175500	916269840	2980	2980	2980	2980	0
86	20241120	175400	916269840	2980	2980	2980	2980	0
87	20241120	175300	916269840	2980	2980	2980	2980	0
88	20241120	175200	916269840	2980	2980	2980	2980	0
89	20241120	175100	916269840	2980	2980	2980	2980	0
90	20241120	175000	916269840	2980	2980	2980	2980	0
91	20241120	174900	916269840	2980	2980	2980	2980	0
92	20241120	174800	916269840	2980	2980	2980	2980	18581
93	20241120	174700	916269840	2980	2980	2980	2980	0
94	20241120	174600	916269840	2980	2980	2980	2980	0
95	20241120	174500	916269840	2980	2980	2980	2980	0
96	20241120	174400	916269840	2980	2980	2980	2980	0
97	20241120	174300	916269840	2980	2980	2980	2980	0
98	20241120	174200	916269840	2980	2980	2980	2980	0
99	20241120	174100	916269840	2980	2980	2980	2980	0
100	20241120	174000	916269840	2980	2980	2980	2980	0
101	20241120	173900	916269840	2980	2980	2980	2980	0
102	20241120	173800	916269840	2980	2980	2980	2980	0
103	20241120	173700	916269840	2980	2980	2980	2980	0
104	20241120	173600	916269840	2980	2980	2980	2980	0
105	20241120	173500	916269840	2980	2980	2980	2980	0
106	20241120	173400	916269840	2980	2980	2980	2980	0
107	20241120	173300	916269840	2980	2980	2980	2980	0
108	20241120	173200	916269840	2980	2980	2980	2980	0
109	20241120	173100	916269840	2980	2980	2980	2980	0
110	20241120	173000	916269840	2980	2980	2980	2980	0
111	20241120	172900	916269840	2980	2980	2980	2980	0
112	20241120	172800	916269840	2980	2980	2980	2980	0
113	20241120	172700	916269840	2980	2980	2980	2980	0
114	20241120	172600	916269840	2980	2980	2980	2980	0
115	20241120	172500	916269840	2980	2980	2980	2980	0
116	20241120	172400	916269840	2980	2980	2980	2980	0
117	20241120	172300	916269840	2980	2980	2980	2980	0
118	20241120	172200	916269840	2980	2980	2980	2980	0
119	20241120	172100	916269840	2980	2980	2980	2980	0
120	20241120	172000	916269840	2980	2980	2980	2980	0
121	20241120	171900	916269840	2980	2980	2980	2980	0
122	20241120	171800	916269840	2980	2980	2980	2980	18581
123	20241120	171700	916269840	2980	2980	2980	2980	0
124	20241120	171600	916269840	2980	2980	2980	2980	0
125	20241120	171500	916269840	2980	2980	2980	2980	0
126	20241120	171400	916269840	2980	2980	2980	2980	0
127	20241120	171300	916269840	2980	2980	2980	2980	0
128	20241120	171200	916269840	2980	2980	2980	2980	0
129	20241120	171100	916269840	2980	2980	2980	2980	0
130	20241120	171000	916269840	2980	2980	2980	2980	0
131	20241120	170900	916269840	2980	2980	2980	2980	0
132	20241120	170800	916269840	2980	2980	2980	2980	0
133	20241120	170700	916269840	2980	2980	2980	2980	0
134	20241120	170600	916269840	2980	2980	2980	2980	0
135	20241120	170500	916269840	2980	2980	2980	2980	0
136	20241120	170400	916269840	2980	2980	2980	2980	0
137	20241120	170300	916269840	2980	2980	2980	2980	0
138	20241120	170200	916269840	2980	2980	2980	2980	0
139	20241120	170100	916269840	2980	2980	2980	2980	0
140	20241120	170000	916269840	2980	2980	2980	2980	0
141	20241120	165900	916269840	2980	2980	2980	2980	0
142	20241120	165800	916269840	2980	2980	2980	2980	0
143	20241120	165700	916269840	2980	2980	2980	2980	0
144	20241120	165600	916269840	2980	2980	2980	2980	0
145	20241120	165500	916269840	2980	2980	2980	2980	0
146	20241120	165400	916269840	2980	2980	2980	2980	0
147	20241120	165300	916269840	2980	2980	2980	2980	0
148	20241120	165200	916269840	2980	2980	2980	2980	0
149	20241120	165100	916269840	2980	2980	2980	2980	0
150	20241120	165000	916269840	2980	2980	2980	2980	0
151	20241120	164900	916269840	2980	2980	2980	2980	0
152	20241120	164800	916269840	2980	2980	2980	2980	18581
153	20241120	164700	916269840	2980	2980	2980	2980	0
154	20241120	164600	916269840	2980	2980	2980	2980	0
155	20241120	164500	916269840	2980	2980	2980	2980	0
156	20241120	164400	916269840	2980	2980	2980	2980	0
157	20241120	164300	916269840	2980	2980	2980	2980	0
158	20241120	164200	916269840	2980	2980	2980	2980	0
159	20241120	164100	916269840	2980	2980	2980	2980	0
160	20241120	164000	916269840	2980	2980	2980	2980	0
161	20241120	163900	916269840	2980	2980	2980	2980	0
162	20241120	163800	916269840	2980	2980	2980	2980	0
163	20241120	163700	916269840	2980	2980	2980	2980	0
164	20241120	163600	916269840	2980	2980	2980	2980	0
165	20241120	163500	916269840	2980	2980	2980	2980	0
166	20241120	163400	916269840	2980	2980	2980	2980	0
167	20241120	163300	916269840	2980	2980	2980	2980	0
168	20241120	163200	916269840	2980	2980	2980	2980	0
169	20241120	163100	916269840	2980	2980	2980	2980	0
170	20241120	163000	916269840	2980	2980	2980	2980	0
171	20241120	162900	916269840	2980	2980	2980	2980	0
172	20241120	162800	916269840	2980	2980	2980	2980	0
173	20241120	162700	916269840	2980	2980	2980	2980	0
174	20241120	162600	916269840	2980	2980	2980	2980	0
175	20241120	162500	916269840	2980	2980	2980	2980	0
176	20241120	162400	916269840	2980	2980	2980	2980	0
177	20241120	162300	916269840	2980	2980	2980	2980	0
178	20241120	162200	916269840	2980	2980	2980	2980	0
179	20241120	162100	916269840	2980	2980	2980	2980	0
180	20241120	162000	916269840	2980	2980	2980	2980	0
181	20241120	161900	916269840	2980	2980	2980	2980	0
182	20241120	161800	916269840	2980	2980	2980	2980	18581
183	20241120	161700	916269840	2980	2980	2980	2980	0
184	20241120	161600	916269840	2980	2980	2980	2980	0
185	20241120	161500	916269840	2980	2980	2980	2980	0
186	20241120	161400	916269840	2980	2980	2980	2980	0
187	20241120	161300	916269840	2980	2980	2980	2980	0
188	20241120	161200	916269840	2980	2980	2980	2980	0
189	20241120	161100	916269840	2980	2980	2980	2980	0
190	20241120	161000	916269840	2980	2980	2980	2980	0
191	20241120	160900	916269840	2980	2980	2980	2980	0
192	20241120	160800	916269840	2980	2980	2980	2980	0
193	20241120	160700	916269840	2980	2980	2980	2980	0
194	20241120	160600	916269840	2980	2980	2980	2980	0
195	20241120	160500	916269840	2980	2980	2980	2980	0
196	20241120	160400	916269840	2980	2980	2980	2980	0
197	20241120	160300	916269840	2980	2980	2980	2980	0
198	20241120	160200	916269840	2980	2980	2980	2980	0
199	20241120	160100	916269840	2980	2980	2980	2980	0
200	20241120	160000	916269840	2980	2980	2980	2980	0
201	20241120	155900	916269840	2980	2980	2980	2980	0
202	20241120	155800	916269840	2980	2980	2980	2980	0
203	20241120	155700	916269840	2980	2980	2980	2980	0
204	20241120	155600	916269840	2980	2980	2980	2980	0
205	20241120	155500	916269840	2980	2980	2980	2980	0
206	20241120	155400	916269840	2980	2980	2980	2980	0
207	20241120	155300	916269840	2980	2980	2980	2980	0
208	20241120	155200	916269840	2980	2980	2980	2980	0
209	20241120	155100	916269840	2980	2980	2980	2980	0
210	20241120	155000	916269840	2980	2980	2980	2980	0
211	20241120	154900	916269840	2980	2980	2980	2980	0
212	20241120	154800	916269840	2980	2980	2980	2980	18581
213	20241120	154700	916269840	2980	2980	2980	2980	0
214	20241120	154600	916269840	2980	2980	2980	2980	0
215	20241120	154500	916269840	2980	2980	2980	2980	0
216	20241120	154400	916269840	2980	2980	2980	2980	0
217	20241120	154300	916269840	2980	2980	2980	2980	0
218	20241120	154200	916269840	2980	2980	2980	2980	0
219	20241120	154100	916269840	2980	2980	2980	2980	0
220	20241120	154000	916269840	2980	2980	2980	2980	0
221	20241120	153900	916269840	2980	2980	2980	2980	0
222	20241120	153800	916269840	2980	2980	2980	2980	0
223	20241120	153700	916269840	2980	2980	2980	2980	0
224	20241120	153600	916269840	2980	2980	2980	2980	0
225	20241120	153500	916269840	2980	2980	2980	2980	0
226	20241120	153400	916269840	2980	2980	2980	2980	0
227	20241120	153300	916269840	2980	2980	2980	2980	0
228	20241120	153200	916269840	2980	2980	2980	2980	0
229	20241120	153100	916269840	2980	2980	2980	2980	0
230	20241120	153000	916269840	2980	2980	2980	2980	18581
231	20241120	152900	860898460	2985	2985	2985	2985	0
232	20241120	152800	860898460	2985	2985	2985	2985	0
233	20241120	152700	860898460	2985	2985	2985	2985	0
234	20241120	152600	860898460	2985	2985	2985	2985	0
235	20241120	152500	860898460	2985	2985	2985	2985	0
236	20241120	152400	860898460	2985	2985	2985	2985	0
237	20241120	152300	860898460	2985	2985	2985	2985	0
238	20241120	152200	860898460	2985	2985	2985	2985	0
239	20241120	152100	860898460	2985	2985	2985	2985	0
240	20241120	152000	860898460	2985	2985	2985	2985	0
241	20241120	151900	860898460	2985	2980	3010	2980	2787
242	20241120	151800	852543790	2980	2985	2990	2980	5484
243	20241120	151700	836200360	2990	2990	2990	2985	1539
244	20241120	151600	831603880	2990	2985	2990	2985	2328
245	20241120	151500	824649690	2985	2990	2990	2985	1097
246	20241120	151400	821370110	2995	2990	2995	2990	87
247	20241120	151300	821109950	2990	2995	2995	2990	41
248	20241120	151200	820987165	2990	2990	2990	2990	127
249	20241120	151100	820607435	2990	2990	2995	2990	203
250	20241120	151000	820000405	2990	2990	2995	2990	684
251	20241120	150900	817954970	2990	2985	2995	2985	347
252	20241120	150800	816918150	2985	2985	2985	2985	96
253	20241120	150700	816631590	2990	2985	2990	2985	147
254	20241120	150600	816192195	2985	2985	2990	2985	220
255	20241120	150500	815535275	2985	2985	2990	2985	178
256	20241120	150400	815003850	2990	2985	2990	2985	2166
257	20241120	150300	808538140	2990	2985	2990	2985	128
258	20241120	150200	808156050	2990	2990	2990	2980	138
259	20241120	150100	807744630	2990	2990	2990	2980	484
260	20241120	150000	806298895	2990	2985	2990	2980	6872
261	20241120	145900	785781145	2985	2985	2985	2985	312
262	20241120	145800	784849825	2990	2990	2990	2985	5640
263	20241120	145700	768011755	2995	2995	2995	2985	20618
264	20241120	145600	706396165	2995	2990	3000	2990	710
265	20241120	145500	704269720	3000	2995	3000	2995	1091
266	20241120	145400	701002000	3000	3000	3000	2995	1943
267	20241120	145300	695180715	2995	2995	3000	2995	77
268	20241120	145200	694950095	2995	2995	3000	2995	348
269	20241120	145100	693907735	3000	2995	3000	2995	6316
270	20241120	145000	674991235	2995	2995	3000	2995	24
271	20241120	144900	674919330	2995	3000	3000	2995	908
272	20241120	144800	672197455	3000	3005	3005	3000	1151
273	20241120	144700	668744375	3000	3000	3000	3000	350
274	20241120	144600	667694375	3005	3000	3005	3000	370
275	20241120	144500	666584215	3000	3000	3000	3000	189
276	20241120	144400	666017215	3000	3005	3005	3000	515
277	20241120	144300	664471990	3005	3005	3005	3005	19
278	20241120	144200	664414895	3005	3000	3005	3000	909
279	20241120	144100	661687890	3000	3000	3000	3000	401
280	20241120	144000	660484890	3005	3000	3005	3000	43
281	20241120	143900	660355710	3000	3000	3005	3000	365
282	20241120	143800	659260705	3000	3000	3000	3000	230
283	20241120	143700	658570705	3000	3000	3005	3000	422
284	20241120	143600	657304535	3000	3000	3000	3000	176
285	20241120	143500	656776535	3000	3005	3005	3000	188
286	20241120	143400	656212525	3005	3005	3005	3005	331
287	20241120	143300	655217870	3005	3000	3010	3000	509
288	20241120	143200	653689245	3000	3005	3005	3000	281
289	20241120	143100	652846140	3005	3005	3005	3005	19
290	20241120	143000	652789045	3005	3005	3010	3005	2375
291	20241120	142900	645652090	3005	3000	3010	3000	3062
292	20241120	142800	636442890	3005	3000	3005	3000	49
293	20241120	142700	636295745	3005	3005	3005	3005	0
294	20241120	142600	636295745	3005	3005	3010	3005	172
295	20241120	142500	635778810	3005	3005	3005	3000	1283
296	20241120	142400	631925030	3000	3005	3005	3000	382
297	20241120	142300	630777665	3010	3005	3010	3000	408
298	20241120	142200	629550365	3010	3000	3010	3000	734
299	20241120	142100	627346385	3005	3000	3005	3000	52
300	20241120	142000	627190380	3000	3000	3000	3000	2123
301	20241120	141900	620821380	3000	3005	3005	3000	54
302	20241120	141800	620659205	3000	3005	3005	3000	4
303	20241120	141700	620647195	3000	3000	3005	3000	351
304	20241120	141600	619593760	3000	3005	3005	3000	95
305	20241120	141500	619308380	3010	3000	3010	3000	2480
306	20241120	141400	611856855	3005	3000	3005	3000	41
307	20241120	141300	611733700	3000	3005	3005	3000	356
308	20241120	141200	610665185	3005	3005	3005	3000	305
309	20241120	141100	609749760	3000	3005	3005	3000	2
310	20241120	141000	609743755	3000	3005	3005	3000	577
311	20241120	140900	608011300	3000	3000	3000	3000	61
312	20241120	140800	607828300	3000	3005	3005	3000	929
313	20241120	140700	605037585	3005	3010	3010	3005	892
314	20241120	140600	602357020	3005	3005	3005	3005	316
315	20241120	140500	601407440	3005	3005	3005	3005	205
316	20241120	140400	600791415	3010	3010	3010	3005	856
317	20241120	140300	598218430	3010	3010	3010	3010	279
318	20241120	140200	597378640	3010	3010	3010	3010	151
319	20241120	140100	596924130	3010	3010	3010	3005	911
320	20241120	140000	594182950	3010	2995	3010	2995	3786
321	20241120	135900	582813840	3000	3000	3000	3000	7200
322	20241120	135800	561213840	3000	3000	3005	3000	203
323	20241120	135700	560604745	3000	3005	3005	3000	18
324	20241120	135600	560550665	3005	3000	3005	3000	337
325	20241120	135500	559539655	3000	3000	3005	3000	209
326	20241120	135400	558912555	3000	3005	3005	3000	126
327	20241120	135300	558534420	3000	3000	3005	3000	304
328	20241120	135200	557622415	3000	3005	3005	3000	25
329	20241120	135100	557547315	3000	3000	3005	3000	1053
330	20241120	135000	554383310	3000	3005	3005	3000	93
331	20241120	134900	554104215	3000	3005	3005	3000	255
332	20241120	134800	553339110	3000	3000	3000	3000	304
333	20241120	134700	552427110	3000	3000	3000	3000	19
334	20241120	134600	552370110	3005	3005	3005	3000	295
335	20241120	134500	551484935	3000	3005	3005	3000	36
336	20241120	134400	551376860	3005	3000	3005	3000	509
337	20241120	134300	549847605	3000	3000	3005	3000	441
338	20241120	134200	548524425	3000	3000	3005	3000	22
339	20241120	134100	548458420	3000	3000	3000	3000	185
340	20241120	134000	547903420	3000	2995	3005	2995	1487
341	20241120	133900	543435345	3000	3000	3005	3000	1247
342	20241120	133800	539694265	3000	2995	3000	2995	721
343	20241120	133700	537532345	2995	3000	3000	2995	360
344	20241120	133600	536452620	2995	2995	2995	2995	19
345	20241120	133500	536395715	3005	3000	3005	3000	60
346	20241120	133400	536215640	2995	3000	3000	2995	389
347	20241120	133300	535050470	3000	2995	3000	2995	45
348	20241120	133200	534915565	2995	3000	3000	2995	271
349	20241120	133100	534103755	2995	2995	3000	2995	313
350	20241120	133000	533165980	3000	3000	3000	3000	19
351	20241120	132900	533108980	3000	3000	3000	3000	268
352	20241120	132800	532304980	3005	2995	3005	2990	397
353	20241120	132700	531115475	2995	2995	3000	2995	258
354	20241120	132600	530342665	3000	3000	3000	3000	238
355	20241120	132500	529628665	3000	3000	3005	3000	280
356	20241120	132400	528788580	3000	3000	3005	3000	1284
357	20241120	132300	524936485	3005	3005	3005	3005	0
358	20241120	132200	524936485	3005	3000	3005	3000	32
359	20241120	132100	524840425	3005	3000	3005	3000	312
360	20241120	132000	523903870	3000	3000	3000	3000	0
361	20241120	131900	523903870	3000	3010	3010	3000	278
362	20241120	131800	523068455	3015	3010	3020	3010	290
363	20241120	131700	522195300	3010	3010	3020	3010	37
364	20241120	131600	522083910	3005	3010	3015	3005	269
365	20241120	131500	521272950	3010	3015	3020	3010	459
366	20241120	131400	519889980	3015	3010	3015	3010	231
367	20241120	131300	519194665	3015	3010	3015	3005	81
368	20241120	131200	518950770	3010	3005	3010	3005	468
369	20241120	131100	517542335	3015	3010	3015	3010	1507
370	20241120	131000	512998765	3010	3010	3010	3005	271
371	20241120	130900	512183065	3010	3010	3015	3005	1880
372	20241120	130800	506525880	3010	3010	3015	3010	65
373	20241120	130700	506330180	3010	3010	3015	3005	303
374	20241120	130600	505418250	3005	3000	3020	3000	788
375	20241120	130500	503046790	3000	2995	3000	2990	2220
376	20241120	130400	496393445	2995	2995	3000	2995	222
377	20241120	130300	495728550	3000	3000	3000	3000	37
378	20241120	130200	495617550	2995	2995	2995	2995	253
379	20241120	130100	494859815	2995	2995	2995	2995	73
380	20241120	130000	494641180	3000	3000	3000	2995	226
381	20241120	125900	493964175	3000	3000	3000	3000	16
382	20241120	125800	493916175	3000	2995	3000	2995	1287
383	20241120	125700	490056610	3000	3000	3000	2995	242
384	20241120	125600	489331710	3000	2995	3000	2995	369
385	20241120	125500	488224810	2995	2995	2995	2995	313
386	20241120	125400	487287375	3000	3000	3000	3000	19
387	20241120	125300	487230375	3000	2995	3000	2995	367
388	20241120	125200	486130455	3000	3000	3000	2995	345
389	20241120	125100	485097100	3000	2995	3000	2995	30
390	20241120	125000	485007150	2995	3000	3000	2995	221
391	20241120	124900	484345245	2995	3000	3000	2995	44
392	20241120	124800	484213385	2995	2995	3000	2995	438
393	20241120	124700	482901480	2995	2995	2995	2995	233
394	20241120	124600	482203645	2995	2995	3000	2995	56
395	20241120	124500	482035920	3000	2995	3000	2995	313
396	20241120	124400	481098315	2995	2995	2995	2995	27
397	20241120	124300	481017450	3000	2995	3000	2995	308
398	20241120	124200	480094490	3000	2995	3000	2995	70
399	20241120	124100	479884735	2995	3000	3000	2995	386
400	20241120	124000	478728135	3000	2995	3000	2995	379
401	20241120	123900	477592980	2995	2990	2995	2990	74
402	20241120	123800	477371595	2990	2995	2995	2990	278
403	20241120	123700	476540300	2990	2990	2990	2990	45
404	20241120	123600	476405750	2995	2990	2995	2990	260
405	20241120	123500	475628200	2995	2995	2995	2990	1104
406	20241120	123400	472321725	3000	2995	3000	2995	11372
407	20241120	123300	438262505	3000	2995	3000	2995	223
408	20241120	123200	437594520	3000	3000	3000	2995	99
409	20241120	123100	437297890	2995	2995	2995	2995	235
410	20241120	123000	436594065	3000	3000	3000	2995	196
411	20241120	122900	436006160	3000	3000	3000	3000	1106
412	20241120	122800	432688160	3005	3000	3005	3000	284
413	20241120	122700	431836155	3000	3005	3005	3000	54
414	20241120	122600	431673985	3000	2995	3000	2995	381
415	20241120	122500	430531935	3000	2995	3000	2995	5
416	20241120	122400	430516955	2995	3000	3000	2995	275
417	20241120	122300	429693230	3000	3000	3000	2995	185
418	20241120	122200	429138235	3000	2995	3000	2995	188
419	20241120	122100	428574255	3000	3000	3000	2995	268
420	20241120	122000	427771495	2995	3000	3000	2995	67
421	20241120	121900	427570750	3000	3000	3000	3000	87
422	20241120	121800	427309750	3000	3000	3000	3000	501
423	20241120	121700	425806750	3000	3000	3000	3000	53
424	20241120	121600	425647750	3005	3000	3005	3000	224
425	20241120	121500	424975665	3000	3005	3005	3000	39
426	20241120	121400	424858570	3000	3000	3005	3000	280
427	20241120	121300	424018560	3000	3000	3000	3000	73
428	20241120	121200	423799560	3010	3005	3010	3005	35
429	20241120	121100	423694310	3000	3000	3005	2995	277
430	20241120	121000	422863310	2995	3000	3000	2995	68
431	20241120	120900	422659405	3000	2995	3005	2995	246
432	20241120	120800	421921325	3000	3000	3000	3000	0
433	20241120	120700	421921325	3000	3000	3000	3000	314
434	20241120	120600	420979325	3005	2995	3005	2995	543
435	20241120	120500	419351175	3000	2995	3000	2995	18
436	20241120	120400	419297185	2995	2995	3000	2995	351
437	20241120	120300	418245935	3000	2995	3000	2995	20
438	20241120	120200	418185940	2995	3000	3000	2995	612
439	20241120	120100	416352925	2995	3000	3000	2995	132
440	20241120	120000	415957055	3000	3000	3000	2995	125
441	20241120	115900	415582320	3000	2995	3000	2995	184
442	20241120	115800	415031230	2995	2995	3000	2995	87
443	20241120	115700	414770585	2995	3000	3000	2995	254
444	20241120	115600	414009750	2995	2995	2995	2995	19
445	20241120	115500	413952845	2995	2995	2995	2995	246
446	20241120	115400	413216075	2995	3000	3000	2995	353
447	20241120	115300	412158620	3000	2995	3000	2995	21
448	20241120	115200	412095720	2995	2995	2995	2995	220
449	20241120	115100	411436820	2995	3000	3000	2995	87
450	20241120	115000	411176075	2995	2995	3000	2995	283
451	20241120	114900	410328475	2995	2995	2995	2995	274
452	20241120	114800	409507845	2995	3000	3000	2995	20
453	20241120	114700	409447850	3000	3000	3000	3000	758
454	20241120	114600	407173850	3005	3000	3005	3000	5
455	20241120	114500	407158845	3000	3005	3005	3000	219
456	20241120	114400	406501745	3000	3000	3005	3000	329
457	20241120	114300	405514655	3000	3000	3005	3000	85
458	20241120	114200	405259645	3000	3005	3005	3000	235
459	20241120	114100	404554550	3000	3000	3000	3000	182
460	20241120	114000	404008550	3000	3000	3005	3000	727
461	20241120	113900	401827455	3000	3005	3005	3000	23
462	20241120	113800	401758350	3000	3000	3000	3000	290
463	20241120	113700	400888350	3000	3005	3005	3000	405
464	20241120	113600	399673345	3005	3005	3005	3000	94
465	20241120	113500	399391170	3000	3000	3000	3000	213
466	20241120	113400	398752170	3000	3000	3000	3000	49
467	20241120	113300	398605170	3000	3005	3005	3000	287
468	20241120	113200	397744090	3005	3000	3005	3000	223
469	20241120	113100	397074985	3000	3000	3000	3000	49
470	20241120	113000	396927985	3000	3005	3005	3000	21
471	20241120	112900	396864885	3005	3005	3010	3005	861
472	20241120	112800	394273490	3005	3000	3005	3000	266
473	20241120	112700	393475485	3000	3000	3000	3000	273
474	20241120	112600	392656485	3005	3005	3005	3005	46
475	20241120	112500	392518255	3000	3000	3000	3000	261
476	20241120	112400	391735255	3000	3000	3000	3000	184
477	20241120	112300	391183255	3000	2990	3010	2990	3472
478	20241120	112200	380747390	2995	2990	2995	2990	17
479	20241120	112100	380696485	2990	2990	2995	2985	4623
480	20241120	112000	366868845	2990	2990	2990	2990	9405
481	20241120	111900	338747895	2990	2990	2990	2990	51
482	20241120	111800	338595405	2995	2995	2995	2990	242
483	20241120	111700	337871735	2995	2995	2995	2995	19
484	20241120	111600	337814830	2990	2990	2995	2990	1505
485	20241120	111500	333314865	2995	2995	2995	2990	296
486	20241120	111400	332429570	2995	2995	2995	2995	22
487	20241120	111300	332363680	2990	2995	2995	2990	1291
488	20241120	111200	328502135	2995	3000	3000	2995	382
489	20241120	111100	327356380	3000	2995	3000	2995	349
490	20241120	111000	326310950	2995	2995	2995	2995	1554
491	20241120	110900	321656720	2995	2995	2995	2995	41
492	20241120	110800	321533925	2995	2995	3000	2995	292
493	20241120	110700	320659285	3000	2995	3000	2995	217
494	20241120	110600	320009290	2995	2995	2995	2995	298
495	20241120	110500	319116780	3000	3000	3000	3000	19
496	20241120	110400	319059780	3005	3000	3005	2995	229
497	20241120	110300	318372645	3000	2995	3000	2995	1270
498	20241120	110200	314563995	3000	2995	3000	2995	91
499	20241120	110100	314291285	2995	2995	2995	2995	210
500	20241120	110000	313662335	2995	2995	3000	2995	134
501	20241120	105900	313260425	2995	2995	3000	2995	329
502	20241120	105800	312274970	2995	3000	3000	2995	147
503	20241120	105700	311833975	3005	3005	3005	3005	16
504	20241120	105600	311785895	3005	3005	3005	3000	1125
505	20241120	105500	308406800	3005	3000	3005	3000	1270
506	20241120	105400	304591800	3000	3005	3005	3000	12
507	20241120	105300	304555785	3005	3000	3005	2995	476
508	20241120	105200	303127930	2995	3005	3005	2995	652
509	20241120	105100	301168690	3005	2995	3005	2995	723
510	20241120	105000	298998350	3000	3000	3000	3000	1319
511	20241120	104900	295041350	3000	2995	3000	2995	488
512	20241120	104800	293579710	2995	2995	2995	2995	104
513	20241120	104700	293268230	2995	2995	2995	2995	20
514	20241120	104600	293208330	2995	2990	2995	2990	377
515	20241120	104500	292080525	2995	2995	2995	2995	542
516	20241120	104400	290457235	2995	2995	3000	2995	260
517	20241120	104300	289678440	2995	2995	2995	2995	25
518	20241120	104200	289603565	2995	3000	3000	2995	303
519	20241120	104100	288696000	2995	2995	3000	2995	269
520	20241120	104000	287890220	2995	2995	2995	2995	2
521	20241120	103900	287884230	2995	3000	3000	2995	321
522	20241120	103800	286922760	3000	3000	3000	2995	60
523	20241120	103700	286742885	2995	3000	3000	2995	241
524	20241120	103600	286021030	3000	2995	3000	2995	890
525	20241120	103500	283355360	3000	3000	3000	2995	91
526	20241120	103400	283082515	2995	3000	3000	2995	208
527	20241120	103300	282459490	3000	2995	3000	2995	274
528	20241120	103200	281637735	2995	3000	3000	2995	297
529	20241120	103100	280747990	2995	2995	2995	2995	30
530	20241120	103000	280658140	2995	3000	3000	2995	296
531	20241120	102900	279771490	3000	2995	3000	2995	395
532	20241120	102800	278588135	3000	2995	3000	2995	49
533	20241120	102700	278441250	2995	2995	2995	2990	294
534	20241120	102600	277561965	2995	2990	2995	2990	1274
535	20241120	102500	273752460	2995	3000	3000	2995	130
536	20241120	102400	273363045	3000	2995	3000	2995	288
537	20241120	102300	272500270	3000	3000	3000	3000	33
538	20241120	102200	272401270	3000	3000	3000	2995	289
539	20241120	102100	271535585	2995	3000	3000	2995	95
540	20241120	102000	271250855	2995	2995	3000	2995	235
541	20241120	101900	270546870	3000	2995	3000	2995	299
542	20241120	101800	269651230	3000	3000	3000	2995	65
543	20241120	101700	269456425	2995	3000	3000	2995	807
544	20241120	101600	267036715	3000	3000	3000	3000	284
545	20241120	101500	266184715	3000	3000	3000	3000	64
546	20241120	101400	265992715	2995	3000	3000	2995	82
547	20241120	101300	265746965	3000	3000	3000	2995	491
548	20241120	101200	264276215	3000	3000	3000	2995	279
549	20241120	101100	263440455	3000	3000	3000	2995	4791
550	20241120	101000	249081250	3000	3000	3000	2995	469
551	20241120	100900	247675520	3000	3000	3000	3000	28
552	20241120	100800	247591520	2995	3000	3005	2995	98
553	20241120	100700	247297685	3000	2995	3000	2995	283
554	20241120	100600	246449970	3000	3000	3000	3000	46
555	20241120	100500	246311970	3000	2995	3000	2995	319
556	20241120	100400	245356400	3000	3000	3000	3000	29
557	20241120	100300	245269400	3000	3000	3000	2995	306
558	20241120	100200	244352475	3000	3000	3000	3000	34
559	20241120	100100	244250475	3005	3000	3005	3000	127
560	20241120	100000	243869410	3000	3000	3005	3000	2037
561	20241120	095900	237758345	3000	3000	3000	3000	316
562	20241120	095800	236810345	3000	3000	3000	3000	359
563	20241120	095700	235733345	2995	3000	3000	2995	75
564	20241120	095600	235508590	3000	3005	3005	3000	34
565	20241120	095500	235406525	3000	3000	3000	3000	282
566	20241120	095400	234560525	3005	3005	3005	3000	375
567	20241120	095300	233435305	3000	3000	3005	2995	1417
568	20241120	095200	229187350	3000	3000	3005	3000	730
569	20241120	095100	226997085	3005	3005	3005	3005	26
570	20241120	095000	226918955	2995	3005	3010	2995	8132
571	20241120	094900	202519410	3010	3010	3010	3010	26
572	20241120	094800	202441150	3010	3015	3015	3010	60
573	20241120	094700	202260485	3015	3010	3015	3010	19
574	20241120	094600	202203230	3010	3010	3010	3005	1304
575	20241120	094500	198279270	3010	3010	3010	3010	26
576	20241120	094400	198201010	3010	3005	3015	3005	423
577	20241120	094300	196927650	3005	3005	3005	3000	264
578	20241120	094200	196135270	3005	3000	3005	3000	135
579	20241120	094100	195730175	2995	3000	3000	2995	283
580	20241120	094000	194882350	3000	3000	3000	3000	26
581	20241120	093900	194804350	3000	3005	3005	3000	481
582	20241120	093800	193361220	3005	3000	3005	2995	503
583	20241120	093700	191853305	3000	3000	3000	3000	15
584	20241120	093600	191808305	2995	2995	2995	2995	11
585	20241120	093500	191775360	3000	3005	3005	3000	1059
586	20241120	093400	188598335	3005	3005	3005	3000	263
587	20241120	093300	187809190	3000	3000	3000	3000	233
588	20241120	093200	187110190	3005	3005	3005	3005	10
589	20241120	093100	187080140	3000	2995	3005	2995	2457
590	20241120	093000	179718495	2990	2985	2990	2985	302
591	20241120	092900	178816015	2990	2985	2990	2985	2159
592	20241120	092800	172369730	2985	2985	2985	2985	870
593	20241120	092700	169772780	2980	2980	2980	2980	248
594	20241120	092600	169033740	2985	2995	2995	2980	4938
595	20241120	092500	154294205	3000	2990	3000	2990	314
596	20241120	092400	153355235	2990	2990	2990	2990	8
597	20241120	092300	153331315	2990	2985	2990	2985	1513
598	20241120	092200	148810010	2985	2980	2985	2980	340
599	20241120	092100	147796685	2980	2990	2990	2975	12784
600	20241120	092000	109729345	2990	2995	3020	2990	4487
601	20241120	091900	96290320	2995	2985	2995	2985	396
602	20241120	091800	95107075	2985	3005	3005	2985	2984
603	20241120	091700	86166155	3005	3015	3015	3005	943
604	20241120	091600	83329285	3020	3005	3020	3005	178
605	20241120	091500	82793730	3005	3010	3010	3005	366
606	20241120	091400	81693585	3010	3010	3010	3010	37
607	20241120	091300	81582215	3005	3005	3005	3005	0
608	20241120	091200	81582215	3005	3005	3005	3005	31
609	20241120	091100	81489060	3005	3005	3005	3005	0
610	20241120	091000	81489060	3005	3000	3005	3000	1707
611	20241120	090900	76362185	3000	3015	3015	2990	5025
612	20241120	090800	61289845	3000	3005	3020	3000	3895
613	20241120	090700	49585415	3005	3010	3010	3005	1713
614	20241120	090600	44430840	3015	3025	3025	3015	457
615	20241120	090500	43050385	3020	3015	3020	3015	248
616	20241120	090400	42301515	3015	3020	3020	3010	816
617	20241120	090300	39843170	3020	3030	3030	3020	1992
618	20241120	090200	33818935	3035	3035	3040	3025	6262
619	20241120	090100	14825725	3035	3020	3035	3020	313
620	20241120	090000	13879940	3020	3040	3075	3015	4578