KissMeData/262840/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205100	218717430	2430	2430	2430	2430	3704
3	20241120	205000	218717430	2430	2430	2430	2430	0
4	20241120	204900	218717430	2430	2430	2430	2430	0
5	20241120	204800	218717430	2430	2430	2430	2430	0
6	20241120	204700	218717430	2430	2430	2430	2430	0
7	20241120	204600	218717430	2430	2430	2430	2430	0
8	20241120	204500	218717430	2430	2430	2430	2430	0
9	20241120	204400	218717430	2430	2430	2430	2430	0
10	20241120	204300	218717430	2430	2430	2430	2430	0
11	20241120	204200	218717430	2430	2430	2430	2430	0
12	20241120	204100	218717430	2430	2430	2430	2430	0
13	20241120	204000	218717430	2430	2430	2430	2430	0
14	20241120	203900	218717430	2430	2430	2430	2430	0
15	20241120	203800	218717430	2430	2430	2430	2430	0
16	20241120	203700	218717430	2430	2430	2430	2430	0
17	20241120	203600	218717430	2430	2430	2430	2430	0
18	20241120	203500	218717430	2430	2430	2430	2430	0
19	20241120	203400	218717430	2430	2430	2430	2430	0
20	20241120	203300	218717430	2430	2430	2430	2430	0
21	20241120	203200	218717430	2430	2430	2430	2430	0
22	20241120	203100	218717430	2430	2430	2430	2430	0
23	20241120	203000	218717430	2430	2430	2430	2430	0
24	20241120	202900	218717430	2430	2430	2430	2430	0
25	20241120	202800	218717430	2430	2430	2430	2430	0
26	20241120	202700	218717430	2430	2430	2430	2430	0
27	20241120	202600	218717430	2430	2430	2430	2430	0
28	20241120	202500	218717430	2430	2430	2430	2430	0
29	20241120	202400	218717430	2430	2430	2430	2430	0
30	20241120	202300	218717430	2430	2430	2430	2430	0
31	20241120	202200	218717430	2430	2430	2430	2430	0
32	20241120	202100	218717430	2430	2430	2430	2430	3704
33	20241120	202000	218717430	2430	2430	2430	2430	0
34	20241120	201900	218717430	2430	2430	2430	2430	0
35	20241120	201800	218717430	2430	2430	2430	2430	0
36	20241120	201700	218717430	2430	2430	2430	2430	0
37	20241120	201600	218717430	2430	2430	2430	2430	0
38	20241120	201500	218717430	2430	2430	2430	2430	0
39	20241120	201400	218717430	2430	2430	2430	2430	0
40	20241120	201300	218717430	2430	2430	2430	2430	0
41	20241120	201200	218717430	2430	2430	2430	2430	0
42	20241120	201100	218717430	2430	2430	2430	2430	0
43	20241120	201000	218717430	2430	2430	2430	2430	0
44	20241120	200900	218717430	2430	2430	2430	2430	0
45	20241120	200800	218717430	2430	2430	2430	2430	0
46	20241120	200700	218717430	2430	2430	2430	2430	0
47	20241120	200600	218717430	2430	2430	2430	2430	0
48	20241120	200500	218717430	2430	2430	2430	2430	0
49	20241120	200400	218717430	2430	2430	2430	2430	0
50	20241120	200300	218717430	2430	2430	2430	2430	0
51	20241120	200200	218717430	2430	2430	2430	2430	0
52	20241120	200100	218717430	2430	2430	2430	2430	0
53	20241120	200000	218717430	2430	2430	2430	2430	0
54	20241120	195900	218717430	2430	2430	2430	2430	0
55	20241120	195800	218717430	2430	2430	2430	2430	0
56	20241120	195700	218717430	2430	2430	2430	2430	0
57	20241120	195600	218717430	2430	2430	2430	2430	0
58	20241120	195500	218717430	2430	2430	2430	2430	0
59	20241120	195400	218717430	2430	2430	2430	2430	0
60	20241120	195300	218717430	2430	2430	2430	2430	0
61	20241120	195200	218717430	2430	2430	2430	2430	0
62	20241120	195100	218717430	2430	2430	2430	2430	3704
63	20241120	195000	218717430	2430	2430	2430	2430	0
64	20241120	194900	218717430	2430	2430	2430	2430	0
65	20241120	194800	218717430	2430	2430	2430	2430	0
66	20241120	194700	218717430	2430	2430	2430	2430	0
67	20241120	194600	218717430	2430	2430	2430	2430	0
68	20241120	194500	218717430	2430	2430	2430	2430	0
69	20241120	194400	218717430	2430	2430	2430	2430	0
70	20241120	194300	218717430	2430	2430	2430	2430	0
71	20241120	194200	218717430	2430	2430	2430	2430	0
72	20241120	194100	218717430	2430	2430	2430	2430	0
73	20241120	194000	218717430	2430	2430	2430	2430	0
74	20241120	193900	218717430	2430	2430	2430	2430	0
75	20241120	193800	218717430	2430	2430	2430	2430	0
76	20241120	193700	218717430	2430	2430	2430	2430	0
77	20241120	193600	218717430	2430	2430	2430	2430	0
78	20241120	193500	218717430	2430	2430	2430	2430	0
79	20241120	193400	218717430	2430	2430	2430	2430	0
80	20241120	193300	218717430	2430	2430	2430	2430	0
81	20241120	193200	218717430	2430	2430	2430	2430	0
82	20241120	193100	218717430	2430	2430	2430	2430	0
83	20241120	193000	218717430	2430	2430	2430	2430	0
84	20241120	192900	218717430	2430	2430	2430	2430	0
85	20241120	192800	218717430	2430	2430	2430	2430	0
86	20241120	192700	218717430	2430	2430	2430	2430	0
87	20241120	192600	218717430	2430	2430	2430	2430	0
88	20241120	192500	218717430	2430	2430	2430	2430	0
89	20241120	192400	218717430	2430	2430	2430	2430	0
90	20241120	192300	218717430	2430	2430	2430	2430	0
91	20241120	192200	218717430	2430	2430	2430	2430	0
92	20241120	192100	218717430	2430	2430	2430	2430	3704
93	20241120	192000	218717430	2430	2430	2430	2430	0
94	20241120	191900	218717430	2430	2430	2430	2430	0
95	20241120	191800	218717430	2430	2430	2430	2430	0
96	20241120	191700	218717430	2430	2430	2430	2430	0
97	20241120	191600	218717430	2430	2430	2430	2430	0
98	20241120	191500	218717430	2430	2430	2430	2430	0
99	20241120	191400	218717430	2430	2430	2430	2430	0
100	20241120	191300	218717430	2430	2430	2430	2430	0
101	20241120	191200	218717430	2430	2430	2430	2430	0
102	20241120	191100	218717430	2430	2430	2430	2430	0
103	20241120	191000	218717430	2430	2430	2430	2430	0
104	20241120	190900	218717430	2430	2430	2430	2430	0
105	20241120	190800	218717430	2430	2430	2430	2430	0
106	20241120	190700	218717430	2430	2430	2430	2430	0
107	20241120	190600	218717430	2430	2430	2430	2430	0
108	20241120	190500	218717430	2430	2430	2430	2430	0
109	20241120	190400	218717430	2430	2430	2430	2430	0
110	20241120	190300	218717430	2430	2430	2430	2430	0
111	20241120	190200	218717430	2430	2430	2430	2430	0
112	20241120	190100	218717430	2430	2430	2430	2430	0
113	20241120	190000	218717430	2430	2430	2430	2430	0
114	20241120	185900	218717430	2430	2430	2430	2430	0
115	20241120	185800	218717430	2430	2430	2430	2430	0
116	20241120	185700	218717430	2430	2430	2430	2430	0
117	20241120	185600	218717430	2430	2430	2430	2430	0
118	20241120	185500	218717430	2430	2430	2430	2430	0
119	20241120	185400	218717430	2430	2430	2430	2430	0
120	20241120	185300	218717430	2430	2430	2430	2430	0
121	20241120	185200	218717430	2430	2430	2430	2430	0
122	20241120	185100	218717430	2430	2430	2430	2430	3704
123	20241120	185000	218717430	2430	2430	2430	2430	0
124	20241120	184900	218717430	2430	2430	2430	2430	0
125	20241120	184800	218717430	2430	2430	2430	2430	0
126	20241120	184700	218717430	2430	2430	2430	2430	0
127	20241120	184600	218717430	2430	2430	2430	2430	0
128	20241120	184500	218717430	2430	2430	2430	2430	0
129	20241120	184400	218717430	2430	2430	2430	2430	0
130	20241120	184300	218717430	2430	2430	2430	2430	0
131	20241120	184200	218717430	2430	2430	2430	2430	0
132	20241120	184100	218717430	2430	2430	2430	2430	0
133	20241120	184000	218717430	2430	2430	2430	2430	0
134	20241120	183900	218717430	2430	2430	2430	2430	0
135	20241120	183800	218717430	2430	2430	2430	2430	0
136	20241120	183700	218717430	2430	2430	2430	2430	0
137	20241120	183600	218717430	2430	2430	2430	2430	0
138	20241120	183500	218717430	2430	2430	2430	2430	0
139	20241120	183400	218717430	2430	2430	2430	2430	0
140	20241120	183300	218717430	2430	2430	2430	2430	0
141	20241120	183200	218717430	2430	2430	2430	2430	0
142	20241120	183100	218717430	2430	2430	2430	2430	0
143	20241120	183000	218717430	2430	2430	2430	2430	0
144	20241120	182900	218717430	2430	2430	2430	2430	0
145	20241120	182800	218717430	2430	2430	2430	2430	0
146	20241120	182700	218717430	2430	2430	2430	2430	0
147	20241120	182600	218717430	2430	2430	2430	2430	0
148	20241120	182500	218717430	2430	2430	2430	2430	0
149	20241120	182400	218717430	2430	2430	2430	2430	0
150	20241120	182300	218717430	2430	2430	2430	2430	0
151	20241120	182200	218717430	2430	2430	2430	2430	0
152	20241120	182100	218717430	2430	2430	2430	2430	3704
153	20241120	182000	218717430	2430	2430	2430	2430	0
154	20241120	181900	218717430	2430	2430	2430	2430	0
155	20241120	181800	218717430	2430	2430	2430	2430	0
156	20241120	181700	218717430	2430	2430	2430	2430	0
157	20241120	181600	218717430	2430	2430	2430	2430	0
158	20241120	181500	218717430	2430	2430	2430	2430	0
159	20241120	181400	218717430	2430	2430	2430	2430	0
160	20241120	181300	218717430	2430	2430	2430	2430	0
161	20241120	181200	218717430	2430	2430	2430	2430	0
162	20241120	181100	218717430	2430	2430	2430	2430	0
163	20241120	181000	218717430	2430	2430	2430	2430	0
164	20241120	180900	218717430	2430	2430	2430	2430	0
165	20241120	180800	218717430	2430	2430	2430	2430	0
166	20241120	180700	218717430	2430	2430	2430	2430	0
167	20241120	180600	218717430	2430	2430	2430	2430	0
168	20241120	180500	218717430	2430	2430	2430	2430	0
169	20241120	180400	218717430	2430	2430	2430	2430	0
170	20241120	180300	218717430	2430	2430	2430	2430	0
171	20241120	180200	218717430	2430	2430	2430	2430	0
172	20241120	180100	218717430	2430	2430	2430	2430	0
173	20241120	180000	218717430	2430	2430	2430	2430	0
174	20241120	175900	218717430	2430	2430	2430	2430	0
175	20241120	175800	218717430	2430	2430	2430	2430	0
176	20241120	175700	218717430	2430	2430	2430	2430	0
177	20241120	175600	218717430	2430	2430	2430	2430	0
178	20241120	175500	218717430	2430	2430	2430	2430	0
179	20241120	175400	218717430	2430	2430	2430	2430	0
180	20241120	175300	218717430	2430	2430	2430	2430	0
181	20241120	175200	218717430	2430	2430	2430	2430	0
182	20241120	175100	218717430	2430	2430	2430	2430	3704
183	20241120	175000	218717430	2430	2430	2430	2430	0
184	20241120	174900	218717430	2430	2430	2430	2430	0
185	20241120	174800	218717430	2430	2430	2430	2430	0
186	20241120	174700	218717430	2430	2430	2430	2430	0
187	20241120	174600	218717430	2430	2430	2430	2430	0
188	20241120	174500	218717430	2430	2430	2430	2430	0
189	20241120	174400	218717430	2430	2430	2430	2430	0
190	20241120	174300	218717430	2430	2430	2430	2430	0
191	20241120	174200	218717430	2430	2430	2430	2430	0
192	20241120	174100	218717430	2430	2430	2430	2430	0
193	20241120	174000	218717430	2430	2430	2430	2430	0
194	20241120	173900	218717430	2430	2430	2430	2430	0
195	20241120	173800	218717430	2430	2430	2430	2430	0
196	20241120	173700	218717430	2430	2430	2430	2430	0
197	20241120	173600	218717430	2430	2430	2430	2430	0
198	20241120	173500	218717430	2430	2430	2430	2430	0
199	20241120	173400	218717430	2430	2430	2430	2430	0
200	20241120	173300	218717430	2430	2430	2430	2430	0
201	20241120	173200	218717430	2430	2430	2430	2430	0
202	20241120	173100	218717430	2430	2430	2430	2430	0
203	20241120	173000	218717430	2430	2430	2430	2430	0
204	20241120	172900	218717430	2430	2430	2430	2430	0
205	20241120	172800	218717430	2430	2430	2430	2430	0
206	20241120	172700	218717430	2430	2430	2430	2430	0
207	20241120	172600	218717430	2430	2430	2430	2430	0
208	20241120	172500	218717430	2430	2430	2430	2430	0
209	20241120	172400	218717430	2430	2430	2430	2430	0
210	20241120	172300	218717430	2430	2430	2430	2430	0
211	20241120	172200	218717430	2430	2430	2430	2430	0
212	20241120	172100	218717430	2430	2430	2430	2430	3704
213	20241120	172000	218717430	2430	2430	2430	2430	0
214	20241120	171900	218717430	2430	2430	2430	2430	0
215	20241120	171800	218717430	2430	2430	2430	2430	0
216	20241120	171700	218717430	2430	2430	2430	2430	0
217	20241120	171600	218717430	2430	2430	2430	2430	0
218	20241120	171500	218717430	2430	2430	2430	2430	0
219	20241120	171400	218717430	2430	2430	2430	2430	0
220	20241120	171300	218717430	2430	2430	2430	2430	0
221	20241120	171200	218717430	2430	2430	2430	2430	0
222	20241120	171100	218717430	2430	2430	2430	2430	0
223	20241120	171000	218717430	2430	2430	2430	2430	0
224	20241120	170900	218717430	2430	2430	2430	2430	0
225	20241120	170800	218717430	2430	2430	2430	2430	0
226	20241120	170700	218717430	2430	2430	2430	2430	0
227	20241120	170600	218717430	2430	2430	2430	2430	0
228	20241120	170500	218717430	2430	2430	2430	2430	0
229	20241120	170400	218717430	2430	2430	2430	2430	0
230	20241120	170300	218717430	2430	2430	2430	2430	0
231	20241120	170200	218717430	2430	2430	2430	2430	0
232	20241120	170100	218717430	2430	2430	2430	2430	0
233	20241120	170000	218717430	2430	2430	2430	2430	0
234	20241120	165900	218717430	2430	2430	2430	2430	0
235	20241120	165800	218717430	2430	2430	2430	2430	0
236	20241120	165700	218717430	2430	2430	2430	2430	0
237	20241120	165600	218717430	2430	2430	2430	2430	0
238	20241120	165500	218717430	2430	2430	2430	2430	0
239	20241120	165400	218717430	2430	2430	2430	2430	0
240	20241120	165300	218717430	2430	2430	2430	2430	0
241	20241120	165200	218717430	2430	2430	2430	2430	0
242	20241120	165100	218717430	2430	2430	2430	2430	3704
243	20241120	165000	218717430	2430	2430	2430	2430	0
244	20241120	164900	218717430	2430	2430	2430	2430	0
245	20241120	164800	218717430	2430	2430	2430	2430	0
246	20241120	164700	218717430	2430	2430	2430	2430	0
247	20241120	164600	218717430	2430	2430	2430	2430	0
248	20241120	164500	218717430	2430	2430	2430	2430	0
249	20241120	164400	218717430	2430	2430	2430	2430	0
250	20241120	164300	218717430	2430	2430	2430	2430	0
251	20241120	164200	218717430	2430	2430	2430	2430	0
252	20241120	164100	218717430	2430	2430	2430	2430	0
253	20241120	164000	218717430	2430	2430	2430	2430	0
254	20241120	163900	218717430	2430	2430	2430	2430	0
255	20241120	163800	218717430	2430	2430	2430	2430	0
256	20241120	163700	218717430	2430	2430	2430	2430	0
257	20241120	163600	218717430	2430	2430	2430	2430	0
258	20241120	163500	218717430	2430	2430	2430	2430	0
259	20241120	163400	218717430	2430	2430	2430	2430	0
260	20241120	163300	218717430	2430	2430	2430	2430	0
261	20241120	163200	218717430	2430	2430	2430	2430	0
262	20241120	163100	218717430	2430	2430	2430	2430	0
263	20241120	163000	218717430	2430	2430	2430	2430	0
264	20241120	162900	218717430	2430	2430	2430	2430	0
265	20241120	162800	218717430	2430	2430	2430	2430	0
266	20241120	162700	218717430	2430	2430	2430	2430	0
267	20241120	162600	218717430	2430	2430	2430	2430	0
268	20241120	162500	218717430	2430	2430	2430	2430	0
269	20241120	162400	218717430	2430	2430	2430	2430	0
270	20241120	162300	218717430	2430	2430	2430	2430	0
271	20241120	162200	218717430	2430	2430	2430	2430	0
272	20241120	162100	218717430	2430	2430	2430	2430	3704
273	20241120	162000	218717430	2430	2430	2430	2430	0
274	20241120	161900	218717430	2430	2430	2430	2430	0
275	20241120	161800	218717430	2430	2430	2430	2430	0
276	20241120	161700	218717430	2430	2430	2430	2430	0
277	20241120	161600	218717430	2430	2430	2430	2430	0
278	20241120	161500	218717430	2430	2430	2430	2430	0
279	20241120	161400	218717430	2430	2430	2430	2430	0
280	20241120	161300	218717430	2430	2430	2430	2430	0
281	20241120	161200	218717430	2430	2430	2430	2430	0
282	20241120	161100	218717430	2430	2430	2430	2430	0
283	20241120	161000	218717430	2430	2430	2430	2430	0
284	20241120	160900	218717430	2430	2430	2430	2430	0
285	20241120	160800	218717430	2430	2430	2430	2430	0
286	20241120	160700	218717430	2430	2430	2430	2430	0
287	20241120	160600	218717430	2430	2430	2430	2430	0
288	20241120	160500	218717430	2430	2430	2430	2430	0
289	20241120	160400	218717430	2430	2430	2430	2430	0
290	20241120	160300	218717430	2430	2430	2430	2430	0
291	20241120	160200	218717430	2430	2430	2430	2430	0
292	20241120	160100	218717430	2430	2430	2430	2430	0
293	20241120	160000	218717430	2430	2430	2430	2430	0
294	20241120	155900	218717430	2430	2430	2430	2430	0
295	20241120	155800	218717430	2430	2430	2430	2430	0
296	20241120	155700	218717430	2430	2430	2430	2430	0
297	20241120	155600	218717430	2430	2430	2430	2430	0
298	20241120	155500	218717430	2430	2430	2430	2430	0
299	20241120	155400	218717430	2430	2430	2430	2430	0
300	20241120	155300	218717430	2430	2430	2430	2430	0
301	20241120	155200	218717430	2430	2430	2430	2430	0
302	20241120	155100	218717430	2430	2430	2430	2430	3704
303	20241120	155000	218717430	2430	2430	2430	2430	0
304	20241120	154900	218717430	2430	2430	2430	2430	0
305	20241120	154800	218717430	2430	2430	2430	2430	0
306	20241120	154700	218717430	2430	2430	2430	2430	0
307	20241120	154600	218717430	2430	2430	2430	2430	0
308	20241120	154500	218717430	2430	2430	2430	2430	0
309	20241120	154400	218717430	2430	2430	2430	2430	0
310	20241120	154300	218717430	2430	2430	2430	2430	0
311	20241120	154200	218717430	2430	2430	2430	2430	0
312	20241120	154100	218717430	2430	2430	2430	2430	0
313	20241120	154000	218717430	2430	2430	2430	2430	0
314	20241120	153900	218717430	2430	2430	2430	2430	0
315	20241120	153800	218717430	2430	2430	2430	2430	0
316	20241120	153700	218717430	2430	2430	2430	2430	0
317	20241120	153600	218717430	2430	2430	2430	2430	0
318	20241120	153500	218717430	2430	2430	2430	2430	0
319	20241120	153400	218717430	2430	2430	2430	2430	0
320	20241120	153300	218717430	2430	2430	2430	2430	0
321	20241120	153200	218717430	2430	2430	2430	2430	0
322	20241120	153100	218717430	2430	2430	2430	2430	0
323	20241120	153000	218717430	2430	2430	2430	2430	3704
324	20241120	152900	209716710	2450	2450	2450	2450	0
325	20241120	152800	209716710	2450	2450	2450	2450	0
326	20241120	152700	209716710	2450	2450	2450	2450	0
327	20241120	152600	209716710	2450	2450	2450	2450	0
328	20241120	152500	209716710	2450	2450	2450	2450	0
329	20241120	152400	209716710	2450	2450	2450	2450	0
330	20241120	152300	209716710	2450	2450	2450	2450	0
331	20241120	152200	209716710	2450	2450	2450	2450	0
332	20241120	152100	209716710	2450	2450	2450	2450	0
333	20241120	152000	209716710	2450	2450	2450	2450	0
334	20241120	151900	209716710	2450	2435	2450	2430	472
335	20241120	151800	208561415	2450	2450	2450	2450	0
336	20241120	151700	208561415	2450	2450	2450	2450	0
337	20241120	151600	208561415	2450	2450	2450	2450	1
338	20241120	151500	208558965	2460	2460	2460	2460	0
339	20241120	151400	208558965	2460	2460	2460	2460	0
340	20241120	151300	208558965	2460	2460	2460	2460	0
341	20241120	151200	208558965	2460	2460	2460	2460	0
342	20241120	151100	208558965	2460	2435	2460	2435	1649
343	20241120	151000	204538515	2440	2440	2440	2440	0
344	20241120	150900	204538515	2440	2445	2445	2440	28
345	20241120	150800	204470095	2455	2455	2455	2455	0
346	20241120	150700	204470095	2455	2455	2455	2455	0
347	20241120	150600	204470095	2455	2455	2455	2455	0
348	20241120	150500	204470095	2455	2455	2455	2455	0
349	20241120	150400	204470095	2455	2455	2455	2455	0
350	20241120	150300	204470095	2455	2455	2455	2455	0
351	20241120	150200	204470095	2455	2455	2455	2455	0
352	20241120	150100	204470095	2455	2455	2455	2455	0
353	20241120	150000	204470095	2455	2455	2455	2455	0
354	20241120	145900	204470095	2455	2455	2455	2455	0
355	20241120	145800	204470095	2455	2455	2455	2455	13
356	20241120	145700	204438180	2440	2440	2440	2430	501
357	20241120	145600	203218530	2450	2450	2450	2450	0
358	20241120	145500	203218530	2450	2440	2450	2440	485
359	20241120	145400	202034940	2435	2435	2435	2435	0
360	20241120	145300	202034940	2435	2435	2435	2435	100
361	20241120	145200	201791440	2440	2440	2440	2440	25
362	20241120	145100	201730440	2450	2450	2450	2450	40
363	20241120	145000	201632440	2440	2440	2440	2440	24
364	20241120	144900	201573880	2450	2455	2455	2450	148
365	20241120	144800	201210685	2470	2470	2470	2470	0
366	20241120	144700	201210685	2470	2470	2470	2470	0
367	20241120	144600	201210685	2470	2470	2470	2470	0
368	20241120	144500	201210685	2470	2470	2470	2470	1804
369	20241120	144400	196754805	2470	2435	2470	2435	1657
370	20241120	144300	192716450	2435	2435	2435	2435	0
371	20241120	144200	192716450	2435	2435	2435	2435	1089
372	20241120	144100	190064735	2430	2435	2435	2430	346
373	20241120	144000	189223855	2435	2435	2435	2435	0
374	20241120	143900	189223855	2435	2435	2435	2435	1
375	20241120	143800	189221420	2450	2450	2450	2450	0
376	20241120	143700	189221420	2450	2450	2450	2450	0
377	20241120	143600	189221420	2450	2450	2450	2450	3
378	20241120	143500	189214070	2445	2445	2445	2445	62
379	20241120	143400	189062480	2445	2445	2445	2445	0
380	20241120	143300	189062480	2445	2435	2445	2435	329
381	20241120	143200	188261265	2435	2435	2435	2435	375
382	20241120	143100	187348140	2435	2435	2435	2435	0
383	20241120	143000	187348140	2435	2440	2440	2435	200
384	20241120	142900	186861040	2450	2445	2450	2440	520
385	20241120	142800	185592115	2450	2450	2450	2450	0
386	20241120	142700	185592115	2450	2450	2450	2450	1
387	20241120	142600	185589665	2450	2450	2450	2450	0
388	20241120	142500	185589665	2450	2450	2450	2450	0
389	20241120	142400	185589665	2450	2450	2450	2450	0
390	20241120	142300	185589665	2450	2450	2450	2450	0
391	20241120	142200	185589665	2450	2450	2450	2450	0
392	20241120	142100	185589665	2450	2450	2450	2450	0
393	20241120	142000	185589665	2450	2450	2450	2450	0
394	20241120	141900	185589665	2450	2450	2450	2450	0
395	20241120	141800	185589665	2450	2450	2450	2450	2
396	20241120	141700	185584765	2450	2450	2450	2450	0
397	20241120	141600	185584765	2450	2450	2450	2450	3
398	20241120	141500	185577415	2445	2445	2445	2445	55
399	20241120	141400	185442940	2450	2450	2450	2450	0
400	20241120	141300	185442940	2450	2450	2450	2450	0
401	20241120	141200	185442940	2450	2450	2450	2450	0
402	20241120	141100	185442940	2450	2450	2450	2450	0
403	20241120	141000	185442940	2450	2450	2450	2450	0
404	20241120	140900	185442940	2450	2450	2450	2450	0
405	20241120	140800	185442940	2450	2450	2450	2450	0
406	20241120	140700	185442940	2450	2460	2460	2450	1363
407	20241120	140600	182093365	2460	2460	2460	2460	127
408	20241120	140500	181780945	2460	2460	2460	2460	0
409	20241120	140400	181780945	2460	2460	2460	2460	0
410	20241120	140300	181780945	2460	2460	2460	2460	0
411	20241120	140200	181780945	2460	2455	2460	2455	20
412	20241120	140100	181731750	2460	2460	2460	2460	0
413	20241120	140000	181731750	2460	2460	2460	2460	1
414	20241120	135900	181729290	2455	2455	2455	2455	136
415	20241120	135800	181395410	2455	2455	2455	2455	15
416	20241120	135700	181358585	2450	2450	2450	2450	0
417	20241120	135600	181358585	2450	2450	2450	2450	0
418	20241120	135500	181358585	2450	2450	2450	2450	0
419	20241120	135400	181358585	2450	2450	2450	2450	0
420	20241120	135300	181358585	2450	2450	2450	2450	0
421	20241120	135200	181358585	2450	2450	2450	2450	1
422	20241120	135100	181356135	2460	2460	2460	2460	0
423	20241120	135000	181356135	2460	2460	2460	2460	0
424	20241120	134900	181356135	2460	2460	2460	2460	0
425	20241120	134800	181356135	2460	2460	2460	2460	0
426	20241120	134700	181356135	2460	2460	2460	2460	0
427	20241120	134600	181356135	2460	2460	2460	2460	0
428	20241120	134500	181356135	2460	2460	2460	2460	30
429	20241120	134400	181282335	2450	2450	2450	2450	0
430	20241120	134300	181282335	2450	2450	2450	2450	238
431	20241120	134200	180699235	2450	2450	2450	2450	0
432	20241120	134100	180699235	2450	2450	2450	2450	10
433	20241120	134000	180674735	2450	2450	2450	2450	0
434	20241120	133900	180674735	2450	2450	2450	2450	0
435	20241120	133800	180674735	2450	2450	2450	2450	0
436	20241120	133700	180674735	2450	2450	2450	2450	0
437	20241120	133600	180674735	2450	2445	2450	2445	14
438	20241120	133500	180640440	2450	2450	2450	2450	0
439	20241120	133400	180640440	2450	2450	2450	2450	0
440	20241120	133300	180640440	2450	2450	2450	2450	15
441	20241120	133200	180603690	2445	2445	2445	2445	98
442	20241120	133100	180364080	2450	2450	2450	2450	10
443	20241120	133000	180339580	2450	2450	2450	2450	0
444	20241120	132900	180339580	2450	2450	2450	2450	0
445	20241120	132800	180339580	2450	2450	2450	2450	0
446	20241120	132700	180339580	2450	2450	2450	2450	1667
447	20241120	132600	176255430	2450	2455	2455	2450	135
448	20241120	132500	175924255	2460	2460	2460	2460	50
449	20241120	132400	175801255	2460	2460	2460	2460	0
450	20241120	132300	175801255	2460	2460	2460	2460	0
451	20241120	132200	175801255	2460	2460	2460	2460	0
452	20241120	132100	175801255	2460	2460	2460	2460	0
453	20241120	132000	175801255	2460	2460	2460	2460	0
454	20241120	131900	175801255	2460	2460	2460	2460	50
455	20241120	131800	175678255	2450	2450	2450	2450	0
456	20241120	131700	175678255	2450	2445	2450	2445	574
457	20241120	131600	174274520	2435	2435	2435	2435	0
458	20241120	131500	174274520	2435	2430	2435	2430	877
459	20241120	131400	172143170	2425	2425	2425	2425	0
460	20241120	131300	172143170	2425	2425	2425	2425	0
461	20241120	131200	172143170	2425	2425	2425	2425	0
462	20241120	131100	172143170	2425	2425	2425	2425	0
463	20241120	131000	172143170	2425	2425	2425	2425	0
464	20241120	130900	172143170	2425	2425	2425	2425	56
465	20241120	130800	172007370	2420	2420	2420	2420	3
466	20241120	130700	172000110	2430	2430	2430	2430	2
467	20241120	130600	171995250	2430	2425	2430	2420	342
468	20241120	130500	171167585	2430	2430	2430	2430	2
469	20241120	130400	171162725	2430	2420	2430	2415	4345
470	20241120	130300	160667995	2420	2420	2420	2420	0
471	20241120	130200	160667995	2420	2440	2440	2420	309
472	20241120	130100	159919845	2440	2440	2440	2440	0
473	20241120	130000	159919845	2440	2425	2440	2425	140
474	20241120	125900	159579830	2425	2425	2425	2425	0
475	20241120	125800	159579830	2425	2430	2430	2425	438
476	20241120	125700	158517320	2435	2435	2435	2435	0
477	20241120	125600	158517320	2435	2435	2435	2435	1
478	20241120	125500	158514885	2425	2425	2425	2425	0
479	20241120	125400	158514885	2425	2425	2425	2425	0
480	20241120	125300	158514885	2425	2430	2430	2425	58
481	20241120	125200	158373980	2425	2425	2425	2425	0
482	20241120	125100	158373980	2425	2425	2425	2425	0
483	20241120	125000	158373980	2425	2425	2425	2425	0
484	20241120	124900	158373980	2425	2430	2430	2425	1047
485	20241120	124800	155833780	2430	2430	2430	2430	22
486	20241120	124700	155780320	2445	2445	2445	2445	0
487	20241120	124600	155780320	2445	2445	2445	2445	0
488	20241120	124500	155780320	2445	2445	2445	2445	0
489	20241120	124400	155780320	2445	2445	2445	2445	220
490	20241120	124300	155242420	2450	2450	2450	2450	0
491	20241120	124200	155242420	2450	2450	2450	2450	0
492	20241120	124100	155242420	2450	2450	2450	2450	0
493	20241120	124000	155242420	2450	2450	2450	2450	1
494	20241120	123900	155239970	2450	2450	2450	2450	0
495	20241120	123800	155239970	2450	2435	2450	2435	400
496	20241120	123700	154263105	2440	2440	2440	2440	4
497	20241120	123600	154253345	2440	2440	2440	2440	0
498	20241120	123500	154253345	2440	2440	2440	2440	40
499	20241120	123400	154155745	2440	2435	2440	2420	2574
500	20241120	123300	147922790	2435	2435	2435	2435	2
501	20241120	123200	147917920	2440	2440	2440	2440	0
502	20241120	123100	147917920	2440	2440	2440	2440	0
503	20241120	123000	147917920	2440	2440	2440	2440	0
504	20241120	122900	147917920	2440	2440	2440	2440	553
505	20241120	122800	146568600	2430	2435	2435	2425	1777
506	20241120	122700	142251220	2435	2435	2435	2435	0
507	20241120	122600	142251220	2435	2435	2435	2435	0
508	20241120	122500	142251220	2435	2435	2435	2435	0
509	20241120	122400	142251220	2435	2435	2435	2435	0
510	20241120	122300	142251220	2435	2435	2435	2435	0
511	20241120	122200	142251220	2435	2435	2435	2435	0
512	20241120	122100	142251220	2435	2435	2435	2435	1
513	20241120	122000	142248785	2450	2450	2450	2450	0
514	20241120	121900	142248785	2450	2450	2450	2450	0
515	20241120	121800	142248785	2450	2450	2450	2450	0
516	20241120	121700	142248785	2450	2450	2450	2450	0
517	20241120	121600	142248785	2450	2450	2450	2450	0
518	20241120	121500	142248785	2450	2450	2450	2450	0
519	20241120	121400	142248785	2450	2450	2450	2450	0
520	20241120	121300	142248785	2450	2450	2450	2450	0
521	20241120	121200	142248785	2450	2450	2450	2450	0
522	20241120	121100	142248785	2450	2450	2450	2450	0
523	20241120	121000	142248785	2450	2435	2450	2435	501
524	20241120	120900	141028835	2435	2435	2435	2435	0
525	20241120	120800	141028835	2435	2435	2435	2435	0
526	20241120	120700	141028835	2435	2435	2435	2435	200
527	20241120	120600	140541835	2450	2450	2450	2450	0
528	20241120	120500	140541835	2450	2450	2450	2450	10
529	20241120	120400	140517335	2450	2450	2450	2450	1
530	20241120	120300	140514885	2435	2440	2440	2435	525
531	20241120	120200	139235690	2445	2445	2445	2445	0
532	20241120	120100	139235690	2445	2445	2445	2445	535
533	20241120	120000	137927615	2445	2445	2445	2445	3
534	20241120	115900	137920280	2440	2455	2455	2440	509
535	20241120	115800	136678185	2455	2440	2455	2440	850
536	20241120	115700	134598035	2440	2440	2440	2440	0
537	20241120	115600	134598035	2440	2440	2440	2440	0
538	20241120	115500	134598035	2440	2455	2455	2440	1097
539	20241120	115400	131913450	2455	2455	2455	2455	28
540	20241120	115300	131844710	2455	2455	2455	2455	0
541	20241120	115200	131844710	2455	2455	2455	2455	10
542	20241120	115100	131820160	2455	2455	2455	2455	0
543	20241120	115000	131820160	2455	2455	2455	2455	0
544	20241120	114900	131820160	2455	2455	2455	2455	0
545	20241120	114800	131820160	2455	2455	2455	2455	14
546	20241120	114700	131785790	2455	2455	2455	2455	0
547	20241120	114600	131785790	2455	2455	2455	2455	0
548	20241120	114500	131785790	2455	2455	2455	2455	0
549	20241120	114400	131785790	2455	2455	2455	2455	0
550	20241120	114300	131785790	2455	2455	2455	2455	0
551	20241120	114200	131785790	2455	2455	2455	2455	87
552	20241120	114100	131572205	2445	2445	2445	2445	0
553	20241120	114000	131572205	2445	2445	2445	2445	0
554	20241120	113900	131572205	2445	2445	2445	2445	0
555	20241120	113800	131572205	2445	2455	2455	2445	300
556	20241120	113700	130838035	2460	2460	2460	2460	421
557	20241120	113600	129802375	2460	2460	2460	2460	0
558	20241120	113500	129802375	2460	2460	2460	2460	0
559	20241120	113400	129802375	2460	2465	2465	2460	81
560	20241120	113300	129603005	2460	2460	2460	2460	0
561	20241120	113200	129603005	2460	2460	2460	2460	0
562	20241120	113100	129603005	2460	2475	2475	2460	470
563	20241120	113000	128440575	2485	2485	2485	2485	0
564	20241120	112900	128440575	2485	2485	2485	2485	0
565	20241120	112800	128440575	2485	2485	2485	2485	0
566	20241120	112700	128440575	2485	2485	2485	2485	0
567	20241120	112600	128440575	2485	2485	2485	2485	0
568	20241120	112500	128440575	2485	2480	2485	2480	10
569	20241120	112400	128415750	2470	2470	2470	2470	23
570	20241120	112300	128358940	2470	2470	2470	2470	0
571	20241120	112200	128358940	2470	2470	2470	2470	4
572	20241120	112100	128349060	2470	2470	2470	2470	0
573	20241120	112000	128349060	2470	2470	2470	2470	0
574	20241120	111900	128349060	2470	2475	2475	2470	5766
575	20241120	111800	114078220	2475	2475	2475	2475	485
576	20241120	111700	112877845	2480	2480	2480	2480	0
577	20241120	111600	112877845	2480	2480	2480	2480	0
578	20241120	111500	112877845	2480	2480	2480	2480	0
579	20241120	111400	112877845	2480	2480	2480	2480	0
580	20241120	111300	112877845	2480	2480	2480	2480	0
581	20241120	111200	112877845	2480	2480	2480	2480	75
582	20241120	111100	112691845	2485	2485	2485	2485	0
583	20241120	111000	112691845	2485	2485	2485	2485	0
584	20241120	110900	112691845	2485	2485	2485	2485	0
585	20241120	110800	112691845	2485	2485	2485	2485	0
586	20241120	110700	112691845	2485	2485	2485	2485	2
587	20241120	110600	112686875	2485	2480	2485	2480	8
588	20241120	110500	112667025	2480	2480	2480	2480	0
589	20241120	110400	112667025	2480	2485	2485	2480	501
590	20241120	110300	111422045	2485	2485	2485	2485	0
591	20241120	110200	111422045	2485	2485	2485	2485	0
592	20241120	110100	111422045	2485	2485	2485	2485	0
593	20241120	110000	111422045	2485	2485	2485	2485	30
594	20241120	105900	111347495	2485	2485	2485	2485	0
595	20241120	105800	111347495	2485	2485	2485	2485	0
596	20241120	105700	111347495	2485	2485	2485	2485	2
597	20241120	105600	111342525	2485	2485	2485	2485	2
598	20241120	105500	111337555	2485	2485	2485	2485	2
599	20241120	105400	111332585	2480	2480	2480	2480	0
600	20241120	105300	111332585	2480	2480	2480	2480	2
601	20241120	105200	111327625	2480	2480	2480	2480	0
602	20241120	105100	111327625	2480	2480	2480	2480	1
603	20241120	105000	111325145	2480	2480	2480	2480	0
604	20241120	104900	111325145	2480	2480	2480	2480	0
605	20241120	104800	111325145	2480	2480	2480	2480	21
606	20241120	104700	111273065	2485	2485	2485	2485	0
607	20241120	104600	111273065	2485	2485	2485	2485	366
608	20241120	104500	110363555	2485	2485	2485	2485	0
609	20241120	104400	110363555	2485	2485	2485	2485	0
610	20241120	104300	110363555	2485	2485	2485	2485	0
611	20241120	104200	110363555	2485	2485	2485	2485	0
612	20241120	104100	110363555	2485	2485	2485	2485	24
613	20241120	104000	110303915	2480	2480	2480	2480	308
614	20241120	103900	109540075	2475	2475	2475	2475	2317
615	20241120	103800	103805500	2475	2475	2475	2475	1
616	20241120	103700	103803025	2480	2480	2480	2480	0
617	20241120	103600	103803025	2480	2480	2480	2480	0
618	20241120	103500	103803025	2480	2475	2480	2475	415
619	20241120	103400	102775855	2475	2475	2475	2475	45
620	20241120	103300	102664480	2475	2475	2475	2475	356
621	20241120	103200	101783380	2475	2475	2475	2475	0
622	20241120	103100	101783380	2475	2475	2475	2475	0
623	20241120	103000	101783380	2475	2475	2475	2475	0
624	20241120	102900	101783380	2475	2475	2475	2475	100
625	20241120	102800	101535880	2475	2475	2475	2475	3
626	20241120	102700	101528455	2475	2475	2475	2475	0
627	20241120	102600	101528455	2475	2475	2475	2475	0
628	20241120	102500	101528455	2475	2475	2475	2475	0
629	20241120	102400	101528455	2475	2475	2475	2475	0
630	20241120	102300	101528455	2475	2460	2475	2460	657
631	20241120	102200	99904250	2460	2460	2460	2460	0
632	20241120	102100	99904250	2460	2460	2460	2460	0
633	20241120	102000	99904250	2460	2460	2460	2460	0
634	20241120	101900	99904250	2460	2460	2460	2460	5
635	20241120	101800	99891950	2465	2465	2465	2465	0
636	20241120	101700	99891950	2465	2450	2465	2450	1345
637	20241120	101600	96591525	2450	2455	2455	2450	394
638	20241120	101500	95626220	2445	2465	2465	2445	2300
639	20241120	101400	89986620	2465	2465	2465	2465	0
640	20241120	101300	89986620	2465	2460	2465	2460	6
641	20241120	101200	89971835	2460	2460	2460	2460	110
642	20241120	101100	89701235	2460	2465	2465	2460	520
643	20241120	101000	88421930	2460	2460	2460	2460	200
644	20241120	100900	87929930	2460	2470	2470	2460	1100
645	20241120	100800	85219560	2470	2470	2470	2465	893
646	20241120	100700	83014570	2470	2470	2470	2470	1
647	20241120	100600	83012100	2475	2475	2475	2475	3
648	20241120	100500	83004675	2475	2470	2475	2470	821
649	20241120	100400	80976770	2475	2475	2475	2475	5
650	20241120	100300	80964395	2480	2480	2480	2480	2
651	20241120	100200	80959435	2475	2475	2475	2475	65
652	20241120	100100	80798560	2480	2480	2480	2480	0
653	20241120	100000	80798560	2480	2480	2480	2480	0
654	20241120	095900	80798560	2480	2480	2480	2480	0
655	20241120	095800	80798560	2480	2480	2480	2480	0
656	20241120	095700	80798560	2480	2480	2480	2480	0
657	20241120	095600	80798560	2480	2480	2480	2480	0
658	20241120	095500	80798560	2480	2480	2480	2480	0
659	20241120	095400	80798560	2480	2480	2480	2480	0
660	20241120	095300	80798560	2480	2480	2480	2480	0
661	20241120	095200	80798560	2480	2475	2480	2475	64
662	20241120	095100	80640155	2475	2475	2475	2475	379
663	20241120	095000	79702130	2475	2475	2475	2475	5
664	20241120	094900	79689755	2475	2470	2475	2470	9
665	20241120	094800	79667515	2470	2470	2470	2470	19
666	20241120	094700	79620585	2470	2470	2470	2470	0
667	20241120	094600	79620585	2470	2470	2470	2470	0
668	20241120	094500	79620585	2470	2470	2470	2470	100
669	20241120	094400	79373585	2475	2470	2475	2470	34
670	20241120	094300	79289600	2470	2475	2475	2470	324
671	20241120	094200	78487705	2475	2475	2475	2475	219
672	20241120	094100	77945680	2475	2470	2475	2470	372
673	20241120	094000	77026830	2485	2485	2485	2485	0
674	20241120	093900	77026830	2485	2485	2485	2485	0
675	20241120	093800	77026830	2485	2485	2485	2485	0
676	20241120	093700	77026830	2485	2475	2485	2470	129
677	20241120	093600	76707980	2470	2475	2475	2470	25
678	20241120	093500	76646115	2475	2475	2475	2475	243
679	20241120	093400	76044690	2485	2485	2485	2485	0
680	20241120	093300	76044690	2485	2475	2485	2475	12
681	20241120	093200	76014960	2475	2490	2490	2475	401
682	20241120	093100	75021305	2480	2480	2480	2480	24
683	20241120	093000	74961785	2490	2490	2490	2490	3
684	20241120	092900	74954315	2495	2495	2495	2495	0
685	20241120	092800	74954315	2495	2495	2495	2495	68
686	20241120	092700	74784655	2500	2500	2500	2500	6
687	20241120	092600	74769655	2480	2480	2480	2480	2313
688	20241120	092500	69033415	2500	2485	2500	2485	916
689	20241120	092400	66756945	2485	2485	2485	2485	36
690	20241120	092300	66667485	2490	2495	2495	2490	113
691	20241120	092200	66386055	2485	2485	2485	2485	346
692	20241120	092100	65526245	2490	2490	2490	2490	846
693	20241120	092000	63419705	2495	2495	2500	2485	561
694	20241120	091900	62021165	2500	2500	2500	2500	850
695	20241120	091800	59896165	2500	2500	2500	2500	77
696	20241120	091700	59703665	2500	2500	2505	2500	105
697	20241120	091600	59441160	2505	2505	2505	2505	1
698	20241120	091500	59438655	2500	2505	2505	2500	285
699	20241120	091400	58725010	2505	2515	2515	2505	6789
700	20241120	091300	41681020	2520	2515	2520	2515	501
701	20241120	091200	40421000	2515	2520	2520	2515	17
702	20241120	091100	40378230	2510	2510	2515	2510	127
703	20241120	091000	40059450	2520	2520	2520	2520	0
704	20241120	090900	40059450	2520	2515	2520	2510	2049
705	20241120	090800	34912260	2515	2515	2515	2515	663
706	20241120	090700	33244815	2520	2515	2520	2515	717
707	20241120	090600	31439950	2520	2525	2525	2520	490
708	20241120	090500	30204985	2525	2535	2535	2525	678
709	20241120	090400	28490655	2535	2550	2550	2535	1312
710	20241120	090300	25150050	2550	2535	2560	2535	3129
711	20241120	090200	17179190	2535	2520	2535	2515	4657
712	20241120	090100	5439755	2520	2515	2520	2510	168
713	20241120	090000	5016965	2515	2515	2515	2505	1995