KissMeData/217820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203900	175734275	2435	2435	2435	2435	354
3	20241120	203800	175734275	2435	2435	2435	2435	0
4	20241120	203700	175734275	2435	2435	2435	2435	0
5	20241120	203600	175734275	2435	2435	2435	2435	0
6	20241120	203500	175734275	2435	2435	2435	2435	0
7	20241120	203400	175734275	2435	2435	2435	2435	0
8	20241120	203300	175734275	2435	2435	2435	2435	0
9	20241120	203200	175734275	2435	2435	2435	2435	0
10	20241120	203100	175734275	2435	2435	2435	2435	0
11	20241120	203000	175734275	2435	2435	2435	2435	0
12	20241120	202900	175734275	2435	2435	2435	2435	0
13	20241120	202800	175734275	2435	2435	2435	2435	0
14	20241120	202700	175734275	2435	2435	2435	2435	0
15	20241120	202600	175734275	2435	2435	2435	2435	0
16	20241120	202500	175734275	2435	2435	2435	2435	0
17	20241120	202400	175734275	2435	2435	2435	2435	0
18	20241120	202300	175734275	2435	2435	2435	2435	0
19	20241120	202200	175734275	2435	2435	2435	2435	0
20	20241120	202100	175734275	2435	2435	2435	2435	0
21	20241120	202000	175734275	2435	2435	2435	2435	0
22	20241120	201900	175734275	2435	2435	2435	2435	0
23	20241120	201800	175734275	2435	2435	2435	2435	0
24	20241120	201700	175734275	2435	2435	2435	2435	0
25	20241120	201600	175734275	2435	2435	2435	2435	0
26	20241120	201500	175734275	2435	2435	2435	2435	0
27	20241120	201400	175734275	2435	2435	2435	2435	0
28	20241120	201300	175734275	2435	2435	2435	2435	0
29	20241120	201200	175734275	2435	2435	2435	2435	0
30	20241120	201100	175734275	2435	2435	2435	2435	0
31	20241120	201000	175734275	2435	2435	2435	2435	0
32	20241120	200900	175734275	2435	2435	2435	2435	354
33	20241120	200800	175734275	2435	2435	2435	2435	0
34	20241120	200700	175734275	2435	2435	2435	2435	0
35	20241120	200600	175734275	2435	2435	2435	2435	0
36	20241120	200500	175734275	2435	2435	2435	2435	0
37	20241120	200400	175734275	2435	2435	2435	2435	0
38	20241120	200300	175734275	2435	2435	2435	2435	0
39	20241120	200200	175734275	2435	2435	2435	2435	0
40	20241120	200100	175734275	2435	2435	2435	2435	0
41	20241120	200000	175734275	2435	2435	2435	2435	0
42	20241120	195900	175734275	2435	2435	2435	2435	0
43	20241120	195800	175734275	2435	2435	2435	2435	0
44	20241120	195700	175734275	2435	2435	2435	2435	0
45	20241120	195600	175734275	2435	2435	2435	2435	0
46	20241120	195500	175734275	2435	2435	2435	2435	0
47	20241120	195400	175734275	2435	2435	2435	2435	0
48	20241120	195300	175734275	2435	2435	2435	2435	0
49	20241120	195200	175734275	2435	2435	2435	2435	0
50	20241120	195100	175734275	2435	2435	2435	2435	0
51	20241120	195000	175734275	2435	2435	2435	2435	0
52	20241120	194900	175734275	2435	2435	2435	2435	0
53	20241120	194800	175734275	2435	2435	2435	2435	0
54	20241120	194700	175734275	2435	2435	2435	2435	0
55	20241120	194600	175734275	2435	2435	2435	2435	0
56	20241120	194500	175734275	2435	2435	2435	2435	0
57	20241120	194400	175734275	2435	2435	2435	2435	0
58	20241120	194300	175734275	2435	2435	2435	2435	0
59	20241120	194200	175734275	2435	2435	2435	2435	0
60	20241120	194100	175734275	2435	2435	2435	2435	0
61	20241120	194000	175734275	2435	2435	2435	2435	0
62	20241120	193900	175734275	2435	2435	2435	2435	354
63	20241120	193800	175734275	2435	2435	2435	2435	0
64	20241120	193700	175734275	2435	2435	2435	2435	0
65	20241120	193600	175734275	2435	2435	2435	2435	0
66	20241120	193500	175734275	2435	2435	2435	2435	0
67	20241120	193400	175734275	2435	2435	2435	2435	0
68	20241120	193300	175734275	2435	2435	2435	2435	0
69	20241120	193200	175734275	2435	2435	2435	2435	0
70	20241120	193100	175734275	2435	2435	2435	2435	0
71	20241120	193000	175734275	2435	2435	2435	2435	0
72	20241120	192900	175734275	2435	2435	2435	2435	0
73	20241120	192800	175734275	2435	2435	2435	2435	0
74	20241120	192700	175734275	2435	2435	2435	2435	0
75	20241120	192600	175734275	2435	2435	2435	2435	0
76	20241120	192500	175734275	2435	2435	2435	2435	0
77	20241120	192400	175734275	2435	2435	2435	2435	0
78	20241120	192300	175734275	2435	2435	2435	2435	0
79	20241120	192200	175734275	2435	2435	2435	2435	0
80	20241120	192100	175734275	2435	2435	2435	2435	0
81	20241120	192000	175734275	2435	2435	2435	2435	0
82	20241120	191900	175734275	2435	2435	2435	2435	0
83	20241120	191800	175734275	2435	2435	2435	2435	0
84	20241120	191700	175734275	2435	2435	2435	2435	0
85	20241120	191600	175734275	2435	2435	2435	2435	0
86	20241120	191500	175734275	2435	2435	2435	2435	0
87	20241120	191400	175734275	2435	2435	2435	2435	0
88	20241120	191300	175734275	2435	2435	2435	2435	0
89	20241120	191200	175734275	2435	2435	2435	2435	0
90	20241120	191100	175734275	2435	2435	2435	2435	0
91	20241120	191000	175734275	2435	2435	2435	2435	0
92	20241120	190900	175734275	2435	2435	2435	2435	354
93	20241120	190800	175734275	2435	2435	2435	2435	0
94	20241120	190700	175734275	2435	2435	2435	2435	0
95	20241120	190600	175734275	2435	2435	2435	2435	0
96	20241120	190500	175734275	2435	2435	2435	2435	0
97	20241120	190400	175734275	2435	2435	2435	2435	0
98	20241120	190300	175734275	2435	2435	2435	2435	0
99	20241120	190200	175734275	2435	2435	2435	2435	0
100	20241120	190100	175734275	2435	2435	2435	2435	0
101	20241120	190000	175734275	2435	2435	2435	2435	0
102	20241120	185900	175734275	2435	2435	2435	2435	0
103	20241120	185800	175734275	2435	2435	2435	2435	0
104	20241120	185700	175734275	2435	2435	2435	2435	0
105	20241120	185600	175734275	2435	2435	2435	2435	0
106	20241120	185500	175734275	2435	2435	2435	2435	0
107	20241120	185400	175734275	2435	2435	2435	2435	0
108	20241120	185300	175734275	2435	2435	2435	2435	0
109	20241120	185200	175734275	2435	2435	2435	2435	0
110	20241120	185100	175734275	2435	2435	2435	2435	0
111	20241120	185000	175734275	2435	2435	2435	2435	0
112	20241120	184900	175734275	2435	2435	2435	2435	0
113	20241120	184800	175734275	2435	2435	2435	2435	0
114	20241120	184700	175734275	2435	2435	2435	2435	0
115	20241120	184600	175734275	2435	2435	2435	2435	0
116	20241120	184500	175734275	2435	2435	2435	2435	0
117	20241120	184400	175734275	2435	2435	2435	2435	0
118	20241120	184300	175734275	2435	2435	2435	2435	0
119	20241120	184200	175734275	2435	2435	2435	2435	0
120	20241120	184100	175734275	2435	2435	2435	2435	0
121	20241120	184000	175734275	2435	2435	2435	2435	0
122	20241120	183900	175734275	2435	2435	2435	2435	354
123	20241120	183800	175734275	2435	2435	2435	2435	0
124	20241120	183700	175734275	2435	2435	2435	2435	0
125	20241120	183600	175734275	2435	2435	2435	2435	0
126	20241120	183500	175734275	2435	2435	2435	2435	0
127	20241120	183400	175734275	2435	2435	2435	2435	0
128	20241120	183300	175734275	2435	2435	2435	2435	0
129	20241120	183200	175734275	2435	2435	2435	2435	0
130	20241120	183100	175734275	2435	2435	2435	2435	0
131	20241120	183000	175734275	2435	2435	2435	2435	0
132	20241120	182900	175734275	2435	2435	2435	2435	0
133	20241120	182800	175734275	2435	2435	2435	2435	0
134	20241120	182700	175734275	2435	2435	2435	2435	0
135	20241120	182600	175734275	2435	2435	2435	2435	0
136	20241120	182500	175734275	2435	2435	2435	2435	0
137	20241120	182400	175734275	2435	2435	2435	2435	0
138	20241120	182300	175734275	2435	2435	2435	2435	0
139	20241120	182200	175734275	2435	2435	2435	2435	0
140	20241120	182100	175734275	2435	2435	2435	2435	0
141	20241120	182000	175734275	2435	2435	2435	2435	0
142	20241120	181900	175734275	2435	2435	2435	2435	0
143	20241120	181800	175734275	2435	2435	2435	2435	0
144	20241120	181700	175734275	2435	2435	2435	2435	0
145	20241120	181600	175734275	2435	2435	2435	2435	0
146	20241120	181500	175734275	2435	2435	2435	2435	0
147	20241120	181400	175734275	2435	2435	2435	2435	0
148	20241120	181300	175734275	2435	2435	2435	2435	0
149	20241120	181200	175734275	2435	2435	2435	2435	0
150	20241120	181100	175734275	2435	2435	2435	2435	0
151	20241120	181000	175734275	2435	2435	2435	2435	0
152	20241120	180900	175734275	2435	2435	2435	2435	354
153	20241120	180800	175734275	2435	2435	2435	2435	0
154	20241120	180700	175734275	2435	2435	2435	2435	0
155	20241120	180600	175734275	2435	2435	2435	2435	0
156	20241120	180500	175734275	2435	2435	2435	2435	0
157	20241120	180400	175734275	2435	2435	2435	2435	0
158	20241120	180300	175734275	2435	2435	2435	2435	0
159	20241120	180200	175734275	2435	2435	2435	2435	0
160	20241120	180100	175734275	2435	2435	2435	2435	0
161	20241120	180000	175734275	2435	2435	2435	2435	0
162	20241120	175900	175734275	2435	2435	2435	2435	0
163	20241120	175800	175734275	2435	2435	2435	2435	0
164	20241120	175700	175734275	2435	2435	2435	2435	0
165	20241120	175600	175734275	2435	2435	2435	2435	0
166	20241120	175500	175734275	2435	2435	2435	2435	0
167	20241120	175400	175734275	2435	2435	2435	2435	0
168	20241120	175300	175734275	2435	2435	2435	2435	0
169	20241120	175200	175734275	2435	2435	2435	2435	0
170	20241120	175100	175734275	2435	2435	2435	2435	0
171	20241120	175000	175734275	2435	2435	2435	2435	0
172	20241120	174900	175734275	2435	2435	2435	2435	0
173	20241120	174800	175734275	2435	2435	2435	2435	0
174	20241120	174700	175734275	2435	2435	2435	2435	0
175	20241120	174600	175734275	2435	2435	2435	2435	0
176	20241120	174500	175734275	2435	2435	2435	2435	0
177	20241120	174400	175734275	2435	2435	2435	2435	0
178	20241120	174300	175734275	2435	2435	2435	2435	0
179	20241120	174200	175734275	2435	2435	2435	2435	0
180	20241120	174100	175734275	2435	2435	2435	2435	0
181	20241120	174000	175734275	2435	2435	2435	2435	0
182	20241120	173900	175734275	2435	2435	2435	2435	354
183	20241120	173800	175734275	2435	2435	2435	2435	0
184	20241120	173700	175734275	2435	2435	2435	2435	0
185	20241120	173600	175734275	2435	2435	2435	2435	0
186	20241120	173500	175734275	2435	2435	2435	2435	0
187	20241120	173400	175734275	2435	2435	2435	2435	0
188	20241120	173300	175734275	2435	2435	2435	2435	0
189	20241120	173200	175734275	2435	2435	2435	2435	0
190	20241120	173100	175734275	2435	2435	2435	2435	0
191	20241120	173000	175734275	2435	2435	2435	2435	0
192	20241120	172900	175734275	2435	2435	2435	2435	0
193	20241120	172800	175734275	2435	2435	2435	2435	0
194	20241120	172700	175734275	2435	2435	2435	2435	0
195	20241120	172600	175734275	2435	2435	2435	2435	0
196	20241120	172500	175734275	2435	2435	2435	2435	0
197	20241120	172400	175734275	2435	2435	2435	2435	0
198	20241120	172300	175734275	2435	2435	2435	2435	0
199	20241120	172200	175734275	2435	2435	2435	2435	0
200	20241120	172100	175734275	2435	2435	2435	2435	0
201	20241120	172000	175734275	2435	2435	2435	2435	0
202	20241120	171900	175734275	2435	2435	2435	2435	0
203	20241120	171800	175734275	2435	2435	2435	2435	0
204	20241120	171700	175734275	2435	2435	2435	2435	0
205	20241120	171600	175734275	2435	2435	2435	2435	0
206	20241120	171500	175734275	2435	2435	2435	2435	0
207	20241120	171400	175734275	2435	2435	2435	2435	0
208	20241120	171300	175734275	2435	2435	2435	2435	0
209	20241120	171200	175734275	2435	2435	2435	2435	0
210	20241120	171100	175734275	2435	2435	2435	2435	0
211	20241120	171000	175734275	2435	2435	2435	2435	0
212	20241120	170900	175734275	2435	2435	2435	2435	354
213	20241120	170800	175734275	2435	2435	2435	2435	0
214	20241120	170700	175734275	2435	2435	2435	2435	0
215	20241120	170600	175734275	2435	2435	2435	2435	0
216	20241120	170500	175734275	2435	2435	2435	2435	0
217	20241120	170400	175734275	2435	2435	2435	2435	0
218	20241120	170300	175734275	2435	2435	2435	2435	0
219	20241120	170200	175734275	2435	2435	2435	2435	0
220	20241120	170100	175734275	2435	2435	2435	2435	0
221	20241120	170000	175734275	2435	2435	2435	2435	0
222	20241120	165900	175734275	2435	2435	2435	2435	0
223	20241120	165800	175734275	2435	2435	2435	2435	0
224	20241120	165700	175734275	2435	2435	2435	2435	0
225	20241120	165600	175734275	2435	2435	2435	2435	0
226	20241120	165500	175734275	2435	2435	2435	2435	0
227	20241120	165400	175734275	2435	2435	2435	2435	0
228	20241120	165300	175734275	2435	2435	2435	2435	0
229	20241120	165200	175734275	2435	2435	2435	2435	0
230	20241120	165100	175734275	2435	2435	2435	2435	0
231	20241120	165000	175734275	2435	2435	2435	2435	0
232	20241120	164900	175734275	2435	2435	2435	2435	0
233	20241120	164800	175734275	2435	2435	2435	2435	0
234	20241120	164700	175734275	2435	2435	2435	2435	0
235	20241120	164600	175734275	2435	2435	2435	2435	0
236	20241120	164500	175734275	2435	2435	2435	2435	0
237	20241120	164400	175734275	2435	2435	2435	2435	0
238	20241120	164300	175734275	2435	2435	2435	2435	0
239	20241120	164200	175734275	2435	2435	2435	2435	0
240	20241120	164100	175734275	2435	2435	2435	2435	0
241	20241120	164000	175734275	2435	2435	2435	2435	0
242	20241120	163900	175734275	2435	2435	2435	2435	354
243	20241120	163800	175734275	2435	2435	2435	2435	0
244	20241120	163700	175734275	2435	2435	2435	2435	0
245	20241120	163600	175734275	2435	2435	2435	2435	0
246	20241120	163500	175734275	2435	2435	2435	2435	0
247	20241120	163400	175734275	2435	2435	2435	2435	0
248	20241120	163300	175734275	2435	2435	2435	2435	0
249	20241120	163200	175734275	2435	2435	2435	2435	0
250	20241120	163100	175734275	2435	2435	2435	2435	0
251	20241120	163000	175734275	2435	2435	2435	2435	0
252	20241120	162900	175734275	2435	2435	2435	2435	0
253	20241120	162800	175734275	2435	2435	2435	2435	0
254	20241120	162700	175734275	2435	2435	2435	2435	0
255	20241120	162600	175734275	2435	2435	2435	2435	0
256	20241120	162500	175734275	2435	2435	2435	2435	0
257	20241120	162400	175734275	2435	2435	2435	2435	0
258	20241120	162300	175734275	2435	2435	2435	2435	0
259	20241120	162200	175734275	2435	2435	2435	2435	0
260	20241120	162100	175734275	2435	2435	2435	2435	0
261	20241120	162000	175734275	2435	2435	2435	2435	0
262	20241120	161900	175734275	2435	2435	2435	2435	0
263	20241120	161800	175734275	2435	2435	2435	2435	0
264	20241120	161700	175734275	2435	2435	2435	2435	0
265	20241120	161600	175734275	2435	2435	2435	2435	0
266	20241120	161500	175734275	2435	2435	2435	2435	0
267	20241120	161400	175734275	2435	2435	2435	2435	0
268	20241120	161300	175734275	2435	2435	2435	2435	0
269	20241120	161200	175734275	2435	2435	2435	2435	0
270	20241120	161100	175734275	2435	2435	2435	2435	0
271	20241120	161000	175734275	2435	2435	2435	2435	0
272	20241120	160900	175734275	2435	2435	2435	2435	354
273	20241120	160800	175734275	2435	2435	2435	2435	0
274	20241120	160700	175734275	2435	2435	2435	2435	0
275	20241120	160600	175734275	2435	2435	2435	2435	0
276	20241120	160500	175734275	2435	2435	2435	2435	0
277	20241120	160400	175734275	2435	2435	2435	2435	0
278	20241120	160300	175734275	2435	2435	2435	2435	0
279	20241120	160200	175734275	2435	2435	2435	2435	0
280	20241120	160100	175734275	2435	2435	2435	2435	0
281	20241120	160000	175734275	2435	2435	2435	2435	0
282	20241120	155900	175734275	2435	2435	2435	2435	0
283	20241120	155800	175734275	2435	2435	2435	2435	0
284	20241120	155700	175734275	2435	2435	2435	2435	0
285	20241120	155600	175734275	2435	2435	2435	2435	0
286	20241120	155500	175734275	2435	2435	2435	2435	0
287	20241120	155400	175734275	2435	2435	2435	2435	0
288	20241120	155300	175734275	2435	2435	2435	2435	0
289	20241120	155200	175734275	2435	2435	2435	2435	0
290	20241120	155100	175734275	2435	2435	2435	2435	0
291	20241120	155000	175734275	2435	2435	2435	2435	0
292	20241120	154900	175734275	2435	2435	2435	2435	0
293	20241120	154800	175734275	2435	2435	2435	2435	0
294	20241120	154700	175734275	2435	2435	2435	2435	0
295	20241120	154600	175734275	2435	2435	2435	2435	0
296	20241120	154500	175734275	2435	2435	2435	2435	0
297	20241120	154400	175734275	2435	2435	2435	2435	0
298	20241120	154300	175734275	2435	2435	2435	2435	0
299	20241120	154200	175734275	2435	2435	2435	2435	0
300	20241120	154100	175734275	2435	2435	2435	2435	0
301	20241120	154000	175734275	2435	2435	2435	2435	0
302	20241120	153900	175734275	2435	2435	2435	2435	354
303	20241120	153800	175734275	2435	2435	2435	2435	0
304	20241120	153700	175734275	2435	2435	2435	2435	0
305	20241120	153600	175734275	2435	2435	2435	2435	0
306	20241120	153500	175734275	2435	2435	2435	2435	0
307	20241120	153400	175734275	2435	2435	2435	2435	0
308	20241120	153300	175734275	2435	2435	2435	2435	0
309	20241120	153200	175734275	2435	2435	2435	2435	0
310	20241120	153100	175734275	2435	2435	2435	2435	0
311	20241120	153000	175734275	2435	2435	2435	2435	354
312	20241120	152900	174872285	2415	2415	2415	2415	0
313	20241120	152800	174872285	2415	2415	2415	2415	0
314	20241120	152700	174872285	2415	2415	2415	2415	0
315	20241120	152600	174872285	2415	2415	2415	2415	0
316	20241120	152500	174872285	2415	2415	2415	2415	0
317	20241120	152400	174872285	2415	2415	2415	2415	0
318	20241120	152300	174872285	2415	2415	2415	2415	0
319	20241120	152200	174872285	2415	2415	2415	2415	0
320	20241120	152100	174872285	2415	2415	2415	2415	0
321	20241120	152000	174872285	2415	2415	2415	2415	0
322	20241120	151900	174872285	2415	2415	2415	2415	161
323	20241120	151800	174483470	2410	2410	2410	2410	450
324	20241120	151700	173398970	2415	2415	2415	2415	0
325	20241120	151600	173398970	2415	2415	2415	2415	0
326	20241120	151500	173398970	2415	2420	2420	2410	51
327	20241120	151400	173275805	2410	2410	2410	2410	80
328	20241120	151300	173083005	2410	2410	2410	2410	0
329	20241120	151200	173083005	2410	2410	2410	2410	0
330	20241120	151100	173083005	2410	2410	2410	2410	0
331	20241120	151000	173083005	2410	2410	2410	2410	68
332	20241120	150900	172919125	2415	2410	2415	2410	3
333	20241120	150800	172911890	2415	2415	2415	2415	9
334	20241120	150700	172890155	2420	2420	2420	2420	0
335	20241120	150600	172890155	2420	2420	2420	2420	0
336	20241120	150500	172890155	2420	2420	2420	2420	1148
337	20241120	150400	170111995	2425	2425	2425	2425	0
338	20241120	150300	170111995	2425	2425	2425	2425	0
339	20241120	150200	170111995	2425	2425	2425	2425	95
340	20241120	150100	169881620	2430	2430	2430	2430	5
341	20241120	150000	169869470	2430	2430	2430	2430	0
342	20241120	145900	169869470	2430	2430	2430	2430	0
343	20241120	145800	169869470	2430	2430	2430	2430	0
344	20241120	145700	169869470	2430	2430	2430	2430	0
345	20241120	145600	169869470	2430	2430	2430	2430	10
346	20241120	145500	169845170	2430	2430	2430	2430	10
347	20241120	145400	169820870	2430	2430	2430	2430	80
348	20241120	145300	169626470	2430	2425	2430	2425	200
349	20241120	145200	169140950	2425	2425	2425	2425	0
350	20241120	145100	169140950	2425	2425	2425	2425	3
351	20241120	145000	169133675	2425	2425	2425	2425	1
352	20241120	144900	169131250	2425	2425	2425	2425	0
353	20241120	144800	169131250	2425	2425	2425	2425	0
354	20241120	144700	169131250	2425	2425	2425	2425	0
355	20241120	144600	169131250	2425	2425	2425	2425	0
356	20241120	144500	169131250	2425	2425	2425	2425	0
357	20241120	144400	169131250	2425	2425	2425	2425	0
358	20241120	144300	169131250	2425	2425	2425	2425	200
359	20241120	144200	168646250	2420	2420	2420	2420	0
360	20241120	144100	168646250	2420	2420	2420	2420	0
361	20241120	144000	168646250	2420	2420	2420	2420	0
362	20241120	143900	168646250	2420	2420	2420	2420	0
363	20241120	143800	168646250	2420	2420	2420	2420	1
364	20241120	143700	168643830	2420	2420	2420	2420	1
365	20241120	143600	168641410	2420	2420	2420	2420	0
366	20241120	143500	168641410	2420	2420	2420	2420	0
367	20241120	143400	168641410	2420	2420	2420	2420	0
368	20241120	143300	168641410	2420	2425	2425	2420	55
369	20241120	143200	168508060	2425	2425	2425	2425	50
370	20241120	143100	168386810	2415	2415	2415	2415	0
371	20241120	143000	168386810	2415	2410	2415	2410	234
372	20241120	142900	167822165	2415	2410	2415	2410	1807
373	20241120	142800	163459130	2405	2405	2405	2405	2
374	20241120	142700	163454320	2410	2410	2410	2410	0
375	20241120	142600	163454320	2410	2410	2410	2410	156
376	20241120	142500	163078360	2415	2415	2415	2415	5
377	20241120	142400	163066285	2415	2415	2415	2415	0
378	20241120	142300	163066285	2415	2415	2415	2415	4
379	20241120	142200	163056625	2415	2415	2415	2415	40
380	20241120	142100	162960025	2410	2410	2410	2410	1000
381	20241120	142000	160550025	2410	2410	2410	2410	0
382	20241120	141900	160550025	2410	2410	2410	2410	1859
383	20241120	141800	156069835	2420	2420	2420	2420	30
384	20241120	141700	155997235	2420	2420	2420	2420	4
385	20241120	141600	155987555	2420	2420	2420	2420	0
386	20241120	141500	155987555	2420	2420	2420	2420	0
387	20241120	141400	155987555	2420	2420	2420	2420	0
388	20241120	141300	155987555	2420	2410	2425	2410	1170
389	20241120	141200	153163990	2410	2410	2410	2410	456
390	20241120	141100	152065030	2410	2410	2410	2410	1537
391	20241120	141000	148360860	2410	2410	2410	2410	0
392	20241120	140900	148360860	2410	2410	2410	2410	0
393	20241120	140800	148360860	2410	2410	2410	2410	1309
394	20241120	140700	145206170	2415	2415	2415	2415	300
395	20241120	140600	144481670	2410	2410	2410	2410	0
396	20241120	140500	144481670	2410	2410	2410	2410	0
397	20241120	140400	144481670	2410	2410	2410	2410	0
398	20241120	140300	144481670	2410	2410	2410	2410	0
399	20241120	140200	144481670	2410	2410	2410	2410	0
400	20241120	140100	144481670	2410	2410	2410	2410	0
401	20241120	140000	144481670	2410	2410	2410	2410	0
402	20241120	135900	144481670	2410	2410	2410	2410	0
403	20241120	135800	144481670	2410	2410	2410	2410	0
404	20241120	135700	144481670	2410	2410	2410	2410	0
405	20241120	135600	144481670	2410	2410	2410	2410	53
406	20241120	135500	144353940	2410	2410	2410	2410	0
407	20241120	135400	144353940	2410	2410	2410	2410	35
408	20241120	135300	144269590	2410	2415	2415	2410	500
409	20241120	135200	143064075	2415	2415	2415	2415	0
410	20241120	135100	143064075	2415	2415	2415	2415	0
411	20241120	135000	143064075	2415	2415	2415	2415	36
412	20241120	134900	142977135	2415	2420	2420	2415	235
413	20241120	134800	142408815	2425	2425	2425	2425	0
414	20241120	134700	142408815	2425	2425	2425	2425	0
415	20241120	134600	142408815	2425	2425	2425	2425	0
416	20241120	134500	142408815	2425	2425	2425	2425	0
417	20241120	134400	142408815	2425	2425	2425	2425	0
418	20241120	134300	142408815	2425	2425	2425	2425	65
419	20241120	134200	142251190	2425	2425	2425	2425	0
420	20241120	134100	142251190	2425	2425	2425	2425	0
421	20241120	134000	142251190	2425	2425	2425	2425	0
422	20241120	133900	142251190	2425	2425	2425	2425	0
423	20241120	133800	142251190	2425	2425	2425	2425	0
424	20241120	133700	142251190	2425	2425	2425	2425	0
425	20241120	133600	142251190	2425	2425	2425	2425	0
426	20241120	133500	142251190	2425	2425	2425	2425	0
427	20241120	133400	142251190	2425	2425	2425	2425	355
428	20241120	133300	141390315	2425	2425	2425	2425	0
429	20241120	133200	141390315	2425	2425	2425	2425	0
430	20241120	133100	141390315	2425	2425	2425	2425	0
431	20241120	133000	141390315	2425	2425	2425	2425	15
432	20241120	132900	141353940	2430	2430	2430	2430	0
433	20241120	132800	141353940	2430	2430	2430	2430	0
434	20241120	132700	141353940	2430	2430	2430	2430	0
435	20241120	132600	141353940	2430	2430	2430	2430	0
436	20241120	132500	141353940	2430	2430	2430	2430	0
437	20241120	132400	141353940	2430	2430	2430	2430	0
438	20241120	132300	141353940	2430	2430	2430	2430	0
439	20241120	132200	141353940	2430	2430	2430	2430	0
440	20241120	132100	141353940	2430	2430	2430	2430	0
441	20241120	132000	141353940	2430	2430	2430	2430	0
442	20241120	131900	141353940	2430	2430	2430	2430	5
443	20241120	131800	141341790	2430	2430	2430	2430	0
444	20241120	131700	141341790	2430	2430	2430	2430	0
445	20241120	131600	141341790	2430	2430	2430	2430	0
446	20241120	131500	141341790	2430	2430	2430	2430	0
447	20241120	131400	141341790	2430	2430	2430	2430	0
448	20241120	131300	141341790	2430	2430	2430	2430	0
449	20241120	131200	141341790	2430	2430	2430	2430	0
450	20241120	131100	141341790	2430	2430	2430	2430	10
451	20241120	131000	141317490	2430	2430	2430	2430	0
452	20241120	130900	141317490	2430	2430	2430	2430	0
453	20241120	130800	141317490	2430	2430	2430	2430	0
454	20241120	130700	141317490	2430	2430	2430	2430	0
455	20241120	130600	141317490	2430	2430	2430	2430	0
456	20241120	130500	141317490	2430	2430	2430	2430	2
457	20241120	130400	141312630	2430	2430	2430	2430	1
458	20241120	130300	141310200	2420	2420	2420	2420	0
459	20241120	130200	141310200	2420	2420	2420	2420	10
460	20241120	130100	141286000	2420	2425	2425	2420	8
461	20241120	130000	141266625	2430	2430	2430	2430	0
462	20241120	125900	141266625	2430	2430	2430	2430	0
463	20241120	125800	141266625	2430	2430	2430	2430	0
464	20241120	125700	141266625	2430	2430	2430	2430	0
465	20241120	125600	141266625	2430	2430	2430	2430	0
466	20241120	125500	141266625	2430	2430	2430	2430	44
467	20241120	125400	141159705	2430	2430	2430	2430	206
468	20241120	125300	140659125	2430	2430	2430	2430	8
469	20241120	125200	140639685	2430	2430	2430	2430	0
470	20241120	125100	140639685	2430	2430	2430	2430	5
471	20241120	125000	140627535	2430	2430	2430	2430	0
472	20241120	124900	140627535	2430	2430	2430	2430	0
473	20241120	124800	140627535	2430	2430	2430	2430	0
474	20241120	124700	140627535	2430	2430	2430	2430	10
475	20241120	124600	140603235	2430	2430	2430	2430	108
476	20241120	124500	140340795	2430	2430	2430	2430	10
477	20241120	124400	140316495	2435	2435	2435	2435	2
478	20241120	124300	140311625	2435	2435	2435	2435	38
479	20241120	124200	140219095	2435	2430	2435	2430	9
480	20241120	124100	140197205	2435	2435	2440	2435	892
481	20241120	124000	138025180	2435	2435	2435	2435	172
482	20241120	123900	137606360	2440	2440	2440	2440	0
483	20241120	123800	137606360	2440	2440	2440	2440	2
484	20241120	123700	137601480	2440	2440	2440	2440	0
485	20241120	123600	137601480	2440	2440	2440	2440	0
486	20241120	123500	137601480	2440	2440	2440	2440	390
487	20241120	123400	136649880	2435	2435	2435	2435	0
488	20241120	123300	136649880	2435	2435	2435	2435	0
489	20241120	123200	136649880	2435	2435	2435	2435	1
490	20241120	123100	136647445	2435	2435	2435	2435	0
491	20241120	123000	136647445	2435	2435	2435	2435	0
492	20241120	122900	136647445	2435	2435	2435	2435	1
493	20241120	122800	136645010	2435	2435	2435	2435	6
494	20241120	122700	136630400	2435	2435	2435	2435	0
495	20241120	122600	136630400	2435	2435	2435	2435	0
496	20241120	122500	136630400	2435	2435	2435	2435	37
497	20241120	122400	136540305	2430	2430	2430	2430	1051
498	20241120	122300	133986375	2430	2430	2430	2430	0
499	20241120	122200	133986375	2430	2430	2430	2430	4
500	20241120	122100	133976655	2425	2425	2425	2425	0
501	20241120	122000	133976655	2425	2425	2425	2425	0
502	20241120	121900	133976655	2425	2425	2425	2425	0
503	20241120	121800	133976655	2425	2425	2425	2425	0
504	20241120	121700	133976655	2425	2425	2425	2425	5
505	20241120	121600	133964530	2435	2435	2435	2435	33
506	20241120	121500	133884175	2430	2430	2430	2430	0
507	20241120	121400	133884175	2430	2425	2430	2425	637
508	20241120	121300	132336395	2420	2420	2420	2420	0
509	20241120	121200	132336395	2420	2420	2420	2420	0
510	20241120	121100	132336395	2420	2420	2420	2420	0
511	20241120	121000	132336395	2420	2420	2420	2420	0
512	20241120	120900	132336395	2420	2420	2420	2420	0
513	20241120	120800	132336395	2420	2420	2420	2420	0
514	20241120	120700	132336395	2420	2420	2420	2420	0
515	20241120	120600	132336395	2420	2420	2420	2420	10
516	20241120	120500	132312195	2420	2420	2420	2420	0
517	20241120	120400	132312195	2420	2420	2420	2420	0
518	20241120	120300	132312195	2420	2420	2420	2420	3
519	20241120	120200	132304935	2420	2420	2420	2420	0
520	20241120	120100	132304935	2420	2425	2425	2420	91
521	20241120	120000	132084295	2430	2430	2430	2430	8
522	20241120	115900	132064855	2430	2430	2430	2430	0
523	20241120	115800	132064855	2430	2430	2430	2430	0
524	20241120	115700	132064855	2430	2430	2430	2430	0
525	20241120	115600	132064855	2430	2430	2430	2430	1
526	20241120	115500	132062425	2430	2430	2430	2430	0
527	20241120	115400	132062425	2430	2430	2430	2430	50
528	20241120	115300	131940925	2430	2430	2430	2430	13
529	20241120	115200	131909335	2430	2430	2430	2430	0
530	20241120	115100	131909335	2430	2430	2430	2430	289
531	20241120	115000	131207065	2430	2430	2430	2430	10
532	20241120	114900	131182765	2420	2425	2425	2420	32
533	20241120	114800	131105320	2425	2425	2425	2425	0
534	20241120	114700	131105320	2425	2425	2425	2425	145
535	20241120	114600	130753695	2415	2415	2415	2415	0
536	20241120	114500	130753695	2415	2415	2415	2415	0
537	20241120	114400	130753695	2415	2415	2415	2415	0
538	20241120	114300	130753695	2415	2415	2415	2415	0
539	20241120	114200	130753695	2415	2415	2415	2415	0
540	20241120	114100	130753695	2415	2415	2415	2415	0
541	20241120	114000	130753695	2415	2415	2415	2415	0
542	20241120	113900	130753695	2415	2415	2415	2415	0
543	20241120	113800	130753695	2415	2415	2415	2415	136
544	20241120	113700	130425255	2415	2415	2415	2415	0
545	20241120	113600	130425255	2415	2415	2415	2415	0
546	20241120	113500	130425255	2415	2410	2415	2410	198
547	20241120	113400	129947540	2415	2415	2415	2415	165
548	20241120	113300	129549065	2415	2415	2415	2415	0
549	20241120	113200	129549065	2415	2420	2420	2415	3
550	20241120	113100	129541810	2415	2415	2415	2415	2
551	20241120	113000	129536980	2420	2420	2420	2420	0
552	20241120	112900	129536980	2420	2420	2420	2420	0
553	20241120	112800	129536980	2420	2420	2420	2420	0
554	20241120	112700	129536980	2420	2420	2420	2420	10
555	20241120	112600	129512780	2420	2420	2420	2420	4
556	20241120	112500	129503100	2415	2410	2415	2410	71
557	20241120	112400	129331685	2415	2415	2415	2415	1155
558	20241120	112300	126542360	2415	2415	2415	2415	50
559	20241120	112200	126421610	2415	2415	2415	2415	0
560	20241120	112100	126421610	2415	2415	2415	2415	0
561	20241120	112000	126421610	2415	2415	2415	2415	0
562	20241120	111900	126421610	2415	2415	2415	2415	15
563	20241120	111800	126385385	2415	2415	2415	2415	0
564	20241120	111700	126385385	2415	2415	2415	2415	0
565	20241120	111600	126385385	2415	2420	2420	2415	40
566	20241120	111500	126288735	2420	2420	2420	2420	99
567	20241120	111400	126049155	2430	2420	2430	2420	101
568	20241120	111300	125803735	2420	2420	2420	2420	0
569	20241120	111200	125803735	2420	2440	2440	2410	258
570	20241120	111100	125174315	2440	2435	2440	2435	1015
571	20241120	111000	122698205	2440	2410	2440	2410	2151
572	20241120	110900	117482630	2410	2410	2410	2410	3
573	20241120	110800	117475400	2410	2410	2410	2410	0
574	20241120	110700	117475400	2410	2410	2410	2410	0
575	20241120	110600	117475400	2410	2410	2410	2410	0
576	20241120	110500	117475400	2410	2415	2415	2410	14
577	20241120	110400	117441640	2410	2410	2410	2410	0
578	20241120	110300	117441640	2410	2410	2410	2410	10
579	20241120	110200	117417540	2420	2420	2420	2420	0
580	20241120	110100	117417540	2420	2420	2420	2420	0
581	20241120	110000	117417540	2420	2420	2420	2420	0
582	20241120	105900	117417540	2420	2415	2420	2415	30
583	20241120	105800	117344945	2405	2405	2405	2405	0
584	20241120	105700	117344945	2405	2405	2405	2405	0
585	20241120	105600	117344945	2405	2410	2410	2405	908
586	20241120	105500	115156765	2410	2410	2410	2410	0
587	20241120	105400	115156765	2410	2410	2410	2410	0
588	20241120	105300	115156765	2410	2410	2410	2410	0
589	20241120	105200	115156765	2410	2410	2410	2410	0
590	20241120	105100	115156765	2410	2410	2410	2410	0
591	20241120	105000	115156765	2410	2410	2410	2410	7
592	20241120	104900	115139895	2410	2410	2410	2410	30
593	20241120	104800	115067595	2415	2415	2415	2415	0
594	20241120	104700	115067595	2415	2415	2415	2415	10
595	20241120	104600	115043445	2410	2410	2410	2410	0
596	20241120	104500	115043445	2410	2410	2410	2410	0
597	20241120	104400	115043445	2410	2410	2410	2410	0
598	20241120	104300	115043445	2410	2410	2410	2410	1
599	20241120	104200	115041035	2410	2410	2410	2410	1500
600	20241120	104100	111426035	2410	2410	2410	2410	1742
601	20241120	104000	107227815	2410	2410	2410	2410	0
602	20241120	103900	107227815	2410	2410	2410	2410	0
603	20241120	103800	107227815	2410	2435	2435	2410	271
604	20241120	103700	106572705	2440	2440	2440	2440	0
605	20241120	103600	106572705	2440	2440	2440	2440	0
606	20241120	103500	106572705	2440	2440	2440	2440	41
607	20241120	103400	106472665	2440	2415	2440	2415	1638
608	20241120	103300	102516545	2420	2430	2515	2400	10292
609	20241120	103200	77260950	2425	2425	2435	2425	34
610	20241120	103100	77178485	2420	2420	2420	2420	1015
611	20241120	103000	74722185	2415	2400	2415	2400	6014
612	20241120	102900	60238485	2400	2400	2400	2400	0
613	20241120	102800	60238485	2400	2400	2400	2400	0
614	20241120	102700	60238485	2400	2400	2400	2400	0
615	20241120	102600	60238485	2400	2400	2400	2400	0
616	20241120	102500	60238485	2400	2400	2400	2400	0
617	20241120	102400	60238485	2400	2400	2400	2400	0
618	20241120	102300	60238485	2400	2400	2400	2400	0
619	20241120	102200	60238485	2400	2400	2400	2400	165
620	20241120	102100	59842485	2385	2395	2395	2385	1283
621	20241120	102000	56779610	2400	2400	2400	2400	6
622	20241120	101900	56765210	2400	2400	2400	2400	0
623	20241120	101800	56765210	2400	2400	2400	2400	0
624	20241120	101700	56765210	2400	2400	2400	2400	10
625	20241120	101600	56741210	2400	2400	2400	2400	255
626	20241120	101500	56129210	2400	2400	2400	2400	1
627	20241120	101400	56126810	2395	2395	2395	2395	20
628	20241120	101300	56078910	2395	2395	2395	2395	0
629	20241120	101200	56078910	2395	2395	2395	2395	0
630	20241120	101100	56078910	2395	2395	2395	2395	1
631	20241120	101000	56076515	2395	2395	2395	2395	1
632	20241120	100900	56074120	2395	2395	2395	2395	237
633	20241120	100800	55506505	2405	2405	2405	2405	0
634	20241120	100700	55506505	2405	2405	2405	2405	0
635	20241120	100600	55506505	2405	2405	2405	2405	0
636	20241120	100500	55506505	2405	2405	2405	2405	1
637	20241120	100400	55504100	2405	2405	2405	2405	9
638	20241120	100300	55482455	2405	2405	2405	2405	69
639	20241120	100200	55316510	2405	2405	2405	2405	3
640	20241120	100100	55309295	2400	2400	2400	2400	0
641	20241120	100000	55309295	2400	2400	2400	2400	0
642	20241120	095900	55309295	2400	2385	2400	2385	6283
643	20241120	095800	40239825	2385	2385	2385	2385	0
644	20241120	095700	40239825	2385	2385	2385	2385	0
645	20241120	095600	40239825	2385	2385	2385	2385	0
646	20241120	095500	40239825	2385	2385	2385	2385	0
647	20241120	095400	40239825	2385	2385	2385	2385	4
648	20241120	095300	40230285	2385	2385	2385	2385	0
649	20241120	095200	40230285	2385	2385	2385	2385	0
650	20241120	095100	40230285	2385	2385	2385	2385	0
651	20241120	095000	40230285	2385	2385	2385	2385	13
652	20241120	094900	40199280	2385	2385	2385	2385	0
653	20241120	094800	40199280	2385	2385	2385	2385	103
654	20241120	094700	39953625	2385	2385	2385	2385	1
655	20241120	094600	39951240	2345	2385	2385	2345	2492
656	20241120	094500	34041025	2395	2395	2395	2395	0
657	20241120	094400	34041025	2395	2395	2395	2395	15
658	20241120	094300	34005100	2395	2395	2395	2395	13
659	20241120	094200	33973965	2395	2395	2395	2395	11
660	20241120	094100	33947620	2395	2395	2395	2395	0
661	20241120	094000	33947620	2395	2390	2395	2390	51
662	20241120	093900	33825725	2390	2390	2390	2390	1021
663	20241120	093800	31385535	2380	2380	2380	2380	0
664	20241120	093700	31385535	2380	2380	2380	2380	0
665	20241120	093600	31385535	2380	2380	2380	2380	589
666	20241120	093500	29983715	2380	2380	2380	2380	10
667	20241120	093400	29959915	2390	2390	2390	2390	276
668	20241120	093300	29300275	2370	2370	2370	2370	778
669	20241120	093200	27456415	2370	2370	2370	2370	24
670	20241120	093100	27399535	2370	2370	2370	2370	0
671	20241120	093000	27399535	2370	2370	2370	2370	645
672	20241120	092900	25870885	2365	2380	2380	2345	1280
673	20241120	092800	22851860	2370	2370	2370	2370	0
674	20241120	092700	22851860	2370	2370	2370	2370	0
675	20241120	092600	22851860	2370	2380	2380	2370	156
676	20241120	092500	22481740	2385	2385	2385	2385	41
677	20241120	092400	22383955	2370	2375	2375	2370	743
678	20241120	092300	20622020	2375	2375	2375	2375	0
679	20241120	092200	20622020	2375	2385	2385	2375	3444
680	20241120	092100	12409070	2390	2390	2390	2390	50
681	20241120	092000	12289570	2385	2385	2385	2385	0
682	20241120	091900	12289570	2385	2385	2385	2385	4
683	20241120	091800	12280030	2390	2395	2395	2390	272
684	20241120	091700	11628740	2395	2395	2395	2395	258
685	20241120	091600	11010830	2395	2395	2395	2395	18
686	20241120	091500	10967720	2390	2395	2395	2390	111
687	20241120	091400	10702415	2395	2395	2395	2395	167
688	20241120	091300	10302450	2400	2400	2400	2400	0
689	20241120	091200	10302450	2400	2405	2405	2400	1245
690	20241120	091100	7314445	2390	2390	2390	2390	75
691	20241120	091000	7135195	2405	2405	2405	2405	0
692	20241120	090900	7135195	2405	2405	2405	2405	20
693	20241120	090800	7087095	2400	2400	2400	2400	397
694	20241120	090700	6134295	2400	2400	2400	2400	659
695	20241120	090600	4552695	2400	2400	2400	2400	1000
696	20241120	090500	2152695	2400	2390	2400	2390	301
697	20241120	090400	1430305	2395	2395	2395	2395	25
698	20241120	090300	1370430	2395	2395	2395	2395	0
699	20241120	090200	1370430	2395	2405	2405	2395	445
700	20241120	090100	304485	2405	2410	2410	2405	13
701	20241120	090000	273180	2410	2395	2410	2395	114