KissMeData/307180/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210300	461461985	2985	2985	2985	2985	1063
3	20241120	210200	461461985	2985	2985	2985	2985	0
4	20241120	210100	461461985	2985	2985	2985	2985	0
5	20241120	210000	461461985	2985	2985	2985	2985	0
6	20241120	205900	461461985	2985	2985	2985	2985	0
7	20241120	205800	461461985	2985	2985	2985	2985	0
8	20241120	205700	461461985	2985	2985	2985	2985	0
9	20241120	205600	461461985	2985	2985	2985	2985	0
10	20241120	205500	461461985	2985	2985	2985	2985	0
11	20241120	205400	461461985	2985	2985	2985	2985	0
12	20241120	205300	461461985	2985	2985	2985	2985	0
13	20241120	205200	461461985	2985	2985	2985	2985	0
14	20241120	205100	461461985	2985	2985	2985	2985	0
15	20241120	205000	461461985	2985	2985	2985	2985	0
16	20241120	204900	461461985	2985	2985	2985	2985	0
17	20241120	204800	461461985	2985	2985	2985	2985	0
18	20241120	204700	461461985	2985	2985	2985	2985	0
19	20241120	204600	461461985	2985	2985	2985	2985	0
20	20241120	204500	461461985	2985	2985	2985	2985	0
21	20241120	204400	461461985	2985	2985	2985	2985	0
22	20241120	204300	461461985	2985	2985	2985	2985	0
23	20241120	204200	461461985	2985	2985	2985	2985	0
24	20241120	204100	461461985	2985	2985	2985	2985	0
25	20241120	204000	461461985	2985	2985	2985	2985	0
26	20241120	203900	461461985	2985	2985	2985	2985	0
27	20241120	203800	461461985	2985	2985	2985	2985	0
28	20241120	203700	461461985	2985	2985	2985	2985	0
29	20241120	203600	461461985	2985	2985	2985	2985	0
30	20241120	203500	461461985	2985	2985	2985	2985	0
31	20241120	203400	461461985	2985	2985	2985	2985	0
32	20241120	203300	461461985	2985	2985	2985	2985	1063
33	20241120	203200	461461985	2985	2985	2985	2985	0
34	20241120	203100	461461985	2985	2985	2985	2985	0
35	20241120	203000	461461985	2985	2985	2985	2985	0
36	20241120	202900	461461985	2985	2985	2985	2985	0
37	20241120	202800	461461985	2985	2985	2985	2985	0
38	20241120	202700	461461985	2985	2985	2985	2985	0
39	20241120	202600	461461985	2985	2985	2985	2985	0
40	20241120	202500	461461985	2985	2985	2985	2985	0
41	20241120	202400	461461985	2985	2985	2985	2985	0
42	20241120	202300	461461985	2985	2985	2985	2985	0
43	20241120	202200	461461985	2985	2985	2985	2985	0
44	20241120	202100	461461985	2985	2985	2985	2985	0
45	20241120	202000	461461985	2985	2985	2985	2985	0
46	20241120	201900	461461985	2985	2985	2985	2985	0
47	20241120	201800	461461985	2985	2985	2985	2985	0
48	20241120	201700	461461985	2985	2985	2985	2985	0
49	20241120	201600	461461985	2985	2985	2985	2985	0
50	20241120	201500	461461985	2985	2985	2985	2985	0
51	20241120	201400	461461985	2985	2985	2985	2985	0
52	20241120	201300	461461985	2985	2985	2985	2985	0
53	20241120	201200	461461985	2985	2985	2985	2985	0
54	20241120	201100	461461985	2985	2985	2985	2985	0
55	20241120	201000	461461985	2985	2985	2985	2985	0
56	20241120	200900	461461985	2985	2985	2985	2985	0
57	20241120	200800	461461985	2985	2985	2985	2985	0
58	20241120	200700	461461985	2985	2985	2985	2985	0
59	20241120	200600	461461985	2985	2985	2985	2985	0
60	20241120	200500	461461985	2985	2985	2985	2985	0
61	20241120	200400	461461985	2985	2985	2985	2985	0
62	20241120	200300	461461985	2985	2985	2985	2985	1063
63	20241120	200200	461461985	2985	2985	2985	2985	0
64	20241120	200100	461461985	2985	2985	2985	2985	0
65	20241120	200000	461461985	2985	2985	2985	2985	0
66	20241120	195900	461461985	2985	2985	2985	2985	0
67	20241120	195800	461461985	2985	2985	2985	2985	0
68	20241120	195700	461461985	2985	2985	2985	2985	0
69	20241120	195600	461461985	2985	2985	2985	2985	0
70	20241120	195500	461461985	2985	2985	2985	2985	0
71	20241120	195400	461461985	2985	2985	2985	2985	0
72	20241120	195300	461461985	2985	2985	2985	2985	0
73	20241120	195200	461461985	2985	2985	2985	2985	0
74	20241120	195100	461461985	2985	2985	2985	2985	0
75	20241120	195000	461461985	2985	2985	2985	2985	0
76	20241120	194900	461461985	2985	2985	2985	2985	0
77	20241120	194800	461461985	2985	2985	2985	2985	0
78	20241120	194700	461461985	2985	2985	2985	2985	0
79	20241120	194600	461461985	2985	2985	2985	2985	0
80	20241120	194500	461461985	2985	2985	2985	2985	0
81	20241120	194400	461461985	2985	2985	2985	2985	0
82	20241120	194300	461461985	2985	2985	2985	2985	0
83	20241120	194200	461461985	2985	2985	2985	2985	0
84	20241120	194100	461461985	2985	2985	2985	2985	0
85	20241120	194000	461461985	2985	2985	2985	2985	0
86	20241120	193900	461461985	2985	2985	2985	2985	0
87	20241120	193800	461461985	2985	2985	2985	2985	0
88	20241120	193700	461461985	2985	2985	2985	2985	0
89	20241120	193600	461461985	2985	2985	2985	2985	0
90	20241120	193500	461461985	2985	2985	2985	2985	0
91	20241120	193400	461461985	2985	2985	2985	2985	0
92	20241120	193300	461461985	2985	2985	2985	2985	1063
93	20241120	193200	461461985	2985	2985	2985	2985	0
94	20241120	193100	461461985	2985	2985	2985	2985	0
95	20241120	193000	461461985	2985	2985	2985	2985	0
96	20241120	192900	461461985	2985	2985	2985	2985	0
97	20241120	192800	461461985	2985	2985	2985	2985	0
98	20241120	192700	461461985	2985	2985	2985	2985	0
99	20241120	192600	461461985	2985	2985	2985	2985	0
100	20241120	192500	461461985	2985	2985	2985	2985	0
101	20241120	192400	461461985	2985	2985	2985	2985	0
102	20241120	192300	461461985	2985	2985	2985	2985	0
103	20241120	192200	461461985	2985	2985	2985	2985	0
104	20241120	192100	461461985	2985	2985	2985	2985	0
105	20241120	192000	461461985	2985	2985	2985	2985	0
106	20241120	191900	461461985	2985	2985	2985	2985	0
107	20241120	191800	461461985	2985	2985	2985	2985	0
108	20241120	191700	461461985	2985	2985	2985	2985	0
109	20241120	191600	461461985	2985	2985	2985	2985	0
110	20241120	191500	461461985	2985	2985	2985	2985	0
111	20241120	191400	461461985	2985	2985	2985	2985	0
112	20241120	191300	461461985	2985	2985	2985	2985	0
113	20241120	191200	461461985	2985	2985	2985	2985	0
114	20241120	191100	461461985	2985	2985	2985	2985	0
115	20241120	191000	461461985	2985	2985	2985	2985	0
116	20241120	190900	461461985	2985	2985	2985	2985	0
117	20241120	190800	461461985	2985	2985	2985	2985	0
118	20241120	190700	461461985	2985	2985	2985	2985	0
119	20241120	190600	461461985	2985	2985	2985	2985	0
120	20241120	190500	461461985	2985	2985	2985	2985	0
121	20241120	190400	461461985	2985	2985	2985	2985	0
122	20241120	190300	461461985	2985	2985	2985	2985	1063
123	20241120	190200	461461985	2985	2985	2985	2985	0
124	20241120	190100	461461985	2985	2985	2985	2985	0
125	20241120	190000	461461985	2985	2985	2985	2985	0
126	20241120	185900	461461985	2985	2985	2985	2985	0
127	20241120	185800	461461985	2985	2985	2985	2985	0
128	20241120	185700	461461985	2985	2985	2985	2985	0
129	20241120	185600	461461985	2985	2985	2985	2985	0
130	20241120	185500	461461985	2985	2985	2985	2985	0
131	20241120	185400	461461985	2985	2985	2985	2985	0
132	20241120	185300	461461985	2985	2985	2985	2985	0
133	20241120	185200	461461985	2985	2985	2985	2985	0
134	20241120	185100	461461985	2985	2985	2985	2985	0
135	20241120	185000	461461985	2985	2985	2985	2985	0
136	20241120	184900	461461985	2985	2985	2985	2985	0
137	20241120	184800	461461985	2985	2985	2985	2985	0
138	20241120	184700	461461985	2985	2985	2985	2985	0
139	20241120	184600	461461985	2985	2985	2985	2985	0
140	20241120	184500	461461985	2985	2985	2985	2985	0
141	20241120	184400	461461985	2985	2985	2985	2985	0
142	20241120	184300	461461985	2985	2985	2985	2985	0
143	20241120	184200	461461985	2985	2985	2985	2985	0
144	20241120	184100	461461985	2985	2985	2985	2985	0
145	20241120	184000	461461985	2985	2985	2985	2985	0
146	20241120	183900	461461985	2985	2985	2985	2985	0
147	20241120	183800	461461985	2985	2985	2985	2985	0
148	20241120	183700	461461985	2985	2985	2985	2985	0
149	20241120	183600	461461985	2985	2985	2985	2985	0
150	20241120	183500	461461985	2985	2985	2985	2985	0
151	20241120	183400	461461985	2985	2985	2985	2985	0
152	20241120	183300	461461985	2985	2985	2985	2985	1063
153	20241120	183200	461461985	2985	2985	2985	2985	0
154	20241120	183100	461461985	2985	2985	2985	2985	0
155	20241120	183000	461461985	2985	2985	2985	2985	0
156	20241120	182900	461461985	2985	2985	2985	2985	0
157	20241120	182800	461461985	2985	2985	2985	2985	0
158	20241120	182700	461461985	2985	2985	2985	2985	0
159	20241120	182600	461461985	2985	2985	2985	2985	0
160	20241120	182500	461461985	2985	2985	2985	2985	0
161	20241120	182400	461461985	2985	2985	2985	2985	0
162	20241120	182300	461461985	2985	2985	2985	2985	0
163	20241120	182200	461461985	2985	2985	2985	2985	0
164	20241120	182100	461461985	2985	2985	2985	2985	0
165	20241120	182000	461461985	2985	2985	2985	2985	0
166	20241120	181900	461461985	2985	2985	2985	2985	0
167	20241120	181800	461461985	2985	2985	2985	2985	0
168	20241120	181700	461461985	2985	2985	2985	2985	0
169	20241120	181600	461461985	2985	2985	2985	2985	0
170	20241120	181500	461461985	2985	2985	2985	2985	0
171	20241120	181400	461461985	2985	2985	2985	2985	0
172	20241120	181300	461461985	2985	2985	2985	2985	0
173	20241120	181200	461461985	2985	2985	2985	2985	0
174	20241120	181100	461461985	2985	2985	2985	2985	0
175	20241120	181000	461461985	2985	2985	2985	2985	0
176	20241120	180900	461461985	2985	2985	2985	2985	0
177	20241120	180800	461461985	2985	2985	2985	2985	0
178	20241120	180700	461461985	2985	2985	2985	2985	0
179	20241120	180600	461461985	2985	2985	2985	2985	0
180	20241120	180500	461461985	2985	2985	2985	2985	0
181	20241120	180400	461461985	2985	2985	2985	2985	0
182	20241120	180300	461461985	2985	2985	2985	2985	1063
183	20241120	180200	461461985	2985	2985	2985	2985	0
184	20241120	180100	461461985	2985	2985	2985	2985	0
185	20241120	180000	461461985	2985	2985	2985	2985	0
186	20241120	175900	461461985	2985	2985	2985	2985	0
187	20241120	175800	461461985	2985	2985	2985	2985	0
188	20241120	175700	461461985	2985	2985	2985	2985	0
189	20241120	175600	461461985	2985	2985	2985	2985	0
190	20241120	175500	461461985	2985	2985	2985	2985	0
191	20241120	175400	461461985	2985	2985	2985	2985	0
192	20241120	175300	461461985	2985	2985	2985	2985	0
193	20241120	175200	461461985	2985	2985	2985	2985	0
194	20241120	175100	461461985	2985	2985	2985	2985	0
195	20241120	175000	461461985	2985	2985	2985	2985	0
196	20241120	174900	461461985	2985	2985	2985	2985	0
197	20241120	174800	461461985	2985	2985	2985	2985	0
198	20241120	174700	461461985	2985	2985	2985	2985	0
199	20241120	174600	461461985	2985	2985	2985	2985	0
200	20241120	174500	461461985	2985	2985	2985	2985	0
201	20241120	174400	461461985	2985	2985	2985	2985	0
202	20241120	174300	461461985	2985	2985	2985	2985	0
203	20241120	174200	461461985	2985	2985	2985	2985	0
204	20241120	174100	461461985	2985	2985	2985	2985	0
205	20241120	174000	461461985	2985	2985	2985	2985	0
206	20241120	173900	461461985	2985	2985	2985	2985	0
207	20241120	173800	461461985	2985	2985	2985	2985	0
208	20241120	173700	461461985	2985	2985	2985	2985	0
209	20241120	173600	461461985	2985	2985	2985	2985	0
210	20241120	173500	461461985	2985	2985	2985	2985	0
211	20241120	173400	461461985	2985	2985	2985	2985	0
212	20241120	173300	461461985	2985	2985	2985	2985	1063
213	20241120	173200	461461985	2985	2985	2985	2985	0
214	20241120	173100	461461985	2985	2985	2985	2985	0
215	20241120	173000	461461985	2985	2985	2985	2985	0
216	20241120	172900	461461985	2985	2985	2985	2985	0
217	20241120	172800	461461985	2985	2985	2985	2985	0
218	20241120	172700	461461985	2985	2985	2985	2985	0
219	20241120	172600	461461985	2985	2985	2985	2985	0
220	20241120	172500	461461985	2985	2985	2985	2985	0
221	20241120	172400	461461985	2985	2985	2985	2985	0
222	20241120	172300	461461985	2985	2985	2985	2985	0
223	20241120	172200	461461985	2985	2985	2985	2985	0
224	20241120	172100	461461985	2985	2985	2985	2985	0
225	20241120	172000	461461985	2985	2985	2985	2985	0
226	20241120	171900	461461985	2985	2985	2985	2985	0
227	20241120	171800	461461985	2985	2985	2985	2985	0
228	20241120	171700	461461985	2985	2985	2985	2985	0
229	20241120	171600	461461985	2985	2985	2985	2985	0
230	20241120	171500	461461985	2985	2985	2985	2985	0
231	20241120	171400	461461985	2985	2985	2985	2985	0
232	20241120	171300	461461985	2985	2985	2985	2985	0
233	20241120	171200	461461985	2985	2985	2985	2985	0
234	20241120	171100	461461985	2985	2985	2985	2985	0
235	20241120	171000	461461985	2985	2985	2985	2985	0
236	20241120	170900	461461985	2985	2985	2985	2985	0
237	20241120	170800	461461985	2985	2985	2985	2985	0
238	20241120	170700	461461985	2985	2985	2985	2985	0
239	20241120	170600	461461985	2985	2985	2985	2985	0
240	20241120	170500	461461985	2985	2985	2985	2985	0
241	20241120	170400	461461985	2985	2985	2985	2985	0
242	20241120	170300	461461985	2985	2985	2985	2985	1063
243	20241120	170200	461461985	2985	2985	2985	2985	0
244	20241120	170100	461461985	2985	2985	2985	2985	0
245	20241120	170000	461461985	2985	2985	2985	2985	0
246	20241120	165900	461461985	2985	2985	2985	2985	0
247	20241120	165800	461461985	2985	2985	2985	2985	0
248	20241120	165700	461461985	2985	2985	2985	2985	0
249	20241120	165600	461461985	2985	2985	2985	2985	0
250	20241120	165500	461461985	2985	2985	2985	2985	0
251	20241120	165400	461461985	2985	2985	2985	2985	0
252	20241120	165300	461461985	2985	2985	2985	2985	0
253	20241120	165200	461461985	2985	2985	2985	2985	0
254	20241120	165100	461461985	2985	2985	2985	2985	0
255	20241120	165000	461461985	2985	2985	2985	2985	0
256	20241120	164900	461461985	2985	2985	2985	2985	0
257	20241120	164800	461461985	2985	2985	2985	2985	0
258	20241120	164700	461461985	2985	2985	2985	2985	0
259	20241120	164600	461461985	2985	2985	2985	2985	0
260	20241120	164500	461461985	2985	2985	2985	2985	0
261	20241120	164400	461461985	2985	2985	2985	2985	0
262	20241120	164300	461461985	2985	2985	2985	2985	0
263	20241120	164200	461461985	2985	2985	2985	2985	0
264	20241120	164100	461461985	2985	2985	2985	2985	0
265	20241120	164000	461461985	2985	2985	2985	2985	0
266	20241120	163900	461461985	2985	2985	2985	2985	0
267	20241120	163800	461461985	2985	2985	2985	2985	0
268	20241120	163700	461461985	2985	2985	2985	2985	0
269	20241120	163600	461461985	2985	2985	2985	2985	0
270	20241120	163500	461461985	2985	2985	2985	2985	0
271	20241120	163400	461461985	2985	2985	2985	2985	0
272	20241120	163300	461461985	2985	2985	2985	2985	1063
273	20241120	163200	461461985	2985	2985	2985	2985	0
274	20241120	163100	461461985	2985	2985	2985	2985	0
275	20241120	163000	461461985	2985	2985	2985	2985	0
276	20241120	162900	461461985	2985	2985	2985	2985	0
277	20241120	162800	461461985	2985	2985	2985	2985	0
278	20241120	162700	461461985	2985	2985	2985	2985	0
279	20241120	162600	461461985	2985	2985	2985	2985	0
280	20241120	162500	461461985	2985	2985	2985	2985	0
281	20241120	162400	461461985	2985	2985	2985	2985	0
282	20241120	162300	461461985	2985	2985	2985	2985	0
283	20241120	162200	461461985	2985	2985	2985	2985	0
284	20241120	162100	461461985	2985	2985	2985	2985	0
285	20241120	162000	461461985	2985	2985	2985	2985	0
286	20241120	161900	461461985	2985	2985	2985	2985	0
287	20241120	161800	461461985	2985	2985	2985	2985	0
288	20241120	161700	461461985	2985	2985	2985	2985	0
289	20241120	161600	461461985	2985	2985	2985	2985	0
290	20241120	161500	461461985	2985	2985	2985	2985	0
291	20241120	161400	461461985	2985	2985	2985	2985	0
292	20241120	161300	461461985	2985	2985	2985	2985	0
293	20241120	161200	461461985	2985	2985	2985	2985	0
294	20241120	161100	461461985	2985	2985	2985	2985	0
295	20241120	161000	461461985	2985	2985	2985	2985	0
296	20241120	160900	461461985	2985	2985	2985	2985	0
297	20241120	160800	461461985	2985	2985	2985	2985	0
298	20241120	160700	461461985	2985	2985	2985	2985	0
299	20241120	160600	461461985	2985	2985	2985	2985	0
300	20241120	160500	461461985	2985	2985	2985	2985	0
301	20241120	160400	461461985	2985	2985	2985	2985	0
302	20241120	160300	461461985	2985	2985	2985	2985	1063
303	20241120	160200	461461985	2985	2985	2985	2985	0
304	20241120	160100	461461985	2985	2985	2985	2985	0
305	20241120	160000	461461985	2985	2985	2985	2985	0
306	20241120	155900	461461985	2985	2985	2985	2985	0
307	20241120	155800	461461985	2985	2985	2985	2985	0
308	20241120	155700	461461985	2985	2985	2985	2985	0
309	20241120	155600	461461985	2985	2985	2985	2985	0
310	20241120	155500	461461985	2985	2985	2985	2985	0
311	20241120	155400	461461985	2985	2985	2985	2985	0
312	20241120	155300	461461985	2985	2985	2985	2985	0
313	20241120	155200	461461985	2985	2985	2985	2985	0
314	20241120	155100	461461985	2985	2985	2985	2985	0
315	20241120	155000	461461985	2985	2985	2985	2985	0
316	20241120	154900	461461985	2985	2985	2985	2985	0
317	20241120	154800	461461985	2985	2985	2985	2985	0
318	20241120	154700	461461985	2985	2985	2985	2985	0
319	20241120	154600	461461985	2985	2985	2985	2985	0
320	20241120	154500	461461985	2985	2985	2985	2985	0
321	20241120	154400	461461985	2985	2985	2985	2985	0
322	20241120	154300	461461985	2985	2985	2985	2985	0
323	20241120	154200	461461985	2985	2985	2985	2985	0
324	20241120	154100	461461985	2985	2985	2985	2985	0
325	20241120	154000	461461985	2985	2985	2985	2985	0
326	20241120	153900	461461985	2985	2985	2985	2985	0
327	20241120	153800	461461985	2985	2985	2985	2985	0
328	20241120	153700	461461985	2985	2985	2985	2985	0
329	20241120	153600	461461985	2985	2985	2985	2985	0
330	20241120	153500	461461985	2985	2985	2985	2985	0
331	20241120	153400	461461985	2985	2985	2985	2985	0
332	20241120	153300	461461985	2985	2985	2985	2985	1063
333	20241120	153200	461461985	2985	2985	2985	2985	0
334	20241120	153100	461461985	2985	2985	2985	2985	0
335	20241120	153000	461461985	2985	2985	2985	2985	1063
336	20241120	152900	458288930	3000	3000	3000	3000	0
337	20241120	152800	458288930	3000	3000	3000	3000	0
338	20241120	152700	458288930	3000	3000	3000	3000	0
339	20241120	152600	458288930	3000	3000	3000	3000	0
340	20241120	152500	458288930	3000	3000	3000	3000	0
341	20241120	152400	458288930	3000	3000	3000	3000	0
342	20241120	152300	458288930	3000	3000	3000	3000	0
343	20241120	152200	458288930	3000	3000	3000	3000	0
344	20241120	152100	458288930	3000	3000	3000	3000	0
345	20241120	152000	458288930	3000	3000	3000	3000	0
346	20241120	151900	458288930	3000	3000	3000	3000	0
347	20241120	151800	458288930	3000	3000	3000	3000	1
348	20241120	151700	458285930	3010	3010	3010	3010	0
349	20241120	151600	458285930	3010	3010	3010	3010	0
350	20241120	151500	458285930	3010	3010	3010	3010	0
351	20241120	151400	458285930	3010	3010	3010	3010	0
352	20241120	151300	458285930	3010	3010	3010	3010	0
353	20241120	151200	458285930	3010	3010	3010	3010	10
354	20241120	151100	458255830	3010	3010	3010	3010	1
355	20241120	151000	458252820	3000	3000	3000	3000	9
356	20241120	150900	458225820	3010	3010	3010	3010	66
357	20241120	150800	458027160	3010	3010	3010	3010	0
358	20241120	150700	458027160	3010	3010	3010	3010	0
359	20241120	150600	458027160	3010	3010	3010	3010	2
360	20241120	150500	458021140	2990	2990	2990	2990	0
361	20241120	150400	458021140	2990	2995	2995	2990	2779
362	20241120	150300	449701930	3015	3015	3015	3015	0
363	20241120	150200	449701930	3015	3015	3015	3015	0
364	20241120	150100	449701930	3015	3015	3015	3015	0
365	20241120	150000	449701930	3015	3015	3015	3015	0
366	20241120	145900	449701930	3015	3015	3015	3015	3
367	20241120	145800	449692885	3015	3000	3020	2995	387
368	20241120	145700	448533615	3025	3005	3025	3000	1068
369	20241120	145600	445325640	3025	3025	3025	3025	0
370	20241120	145500	445325640	3025	3025	3025	3025	0
371	20241120	145400	445325640	3025	3025	3025	3025	0
372	20241120	145300	445325640	3025	3030	3030	3025	2
373	20241120	145200	445319585	3005	3010	3010	3005	3000
374	20241120	145100	436303750	3025	3025	3025	3025	0
375	20241120	145000	436303750	3025	3025	3025	3025	0
376	20241120	144900	436303750	3025	3025	3025	3025	1
377	20241120	144800	436300725	3040	3025	3040	3025	4
378	20241120	144700	436288580	3040	3040	3040	3040	0
379	20241120	144600	436288580	3040	3020	3040	3020	246
380	20241120	144500	435545635	3005	3005	3005	3005	0
381	20241120	144400	435545635	3005	3015	3015	3005	10100
382	20241120	144300	405176455	3015	3015	3015	3015	0
383	20241120	144200	405176455	3015	3015	3015	3015	0
384	20241120	144100	405176455	3015	3015	3015	3015	0
385	20241120	144000	405176455	3015	3015	3015	3015	418
386	20241120	143900	403916185	3015	3015	3015	3015	0
387	20241120	143800	403916185	3015	3015	3015	3015	0
388	20241120	143700	403916185	3015	3015	3015	3015	0
389	20241120	143600	403916185	3015	3015	3015	3015	0
390	20241120	143500	403916185	3015	3015	3015	3015	349
391	20241120	143400	402863950	3020	3020	3020	3020	3
392	20241120	143300	402854890	3020	3020	3020	3020	0
393	20241120	143200	402854890	3020	3020	3020	3020	0
394	20241120	143100	402854890	3020	3020	3020	3020	55
395	20241120	143000	402688790	3020	3020	3020	3020	47
396	20241120	142900	402546850	3020	3020	3020	3020	0
397	20241120	142800	402546850	3020	3020	3020	3010	504
398	20241120	142700	401026020	3015	3015	3015	3015	1
399	20241120	142600	401023005	3025	3025	3025	3025	0
400	20241120	142500	401023005	3025	3025	3025	3025	0
401	20241120	142400	401023005	3025	3025	3025	3025	0
402	20241120	142300	401023005	3025	3025	3025	3025	0
403	20241120	142200	401023005	3025	3025	3025	3025	0
404	20241120	142100	401023005	3025	3025	3025	3025	1
405	20241120	142000	401019980	3025	3025	3025	3025	0
406	20241120	141900	401019980	3025	3025	3025	3025	0
407	20241120	141800	401019980	3025	3025	3025	3025	1
408	20241120	141700	401016955	3025	3025	3025	3025	2
409	20241120	141600	401010905	3025	3025	3025	3025	0
410	20241120	141500	401010905	3025	3025	3025	3025	0
411	20241120	141400	401010905	3025	3025	3025	3025	0
412	20241120	141300	401010905	3025	3025	3025	3025	1
413	20241120	141200	401007880	3025	3025	3025	3025	0
414	20241120	141100	401007880	3025	3025	3025	3025	1
415	20241120	141000	401004855	3010	3010	3010	3010	0
416	20241120	140900	401004855	3010	3010	3010	3010	0
417	20241120	140800	401004855	3010	3025	3025	3010	673
418	20241120	140700	398976025	3030	3030	3030	3030	0
419	20241120	140600	398976025	3030	3030	3030	3030	0
420	20241120	140500	398976025	3030	3030	3030	3030	0
421	20241120	140400	398976025	3030	3030	3030	3030	0
422	20241120	140300	398976025	3030	3030	3030	3030	0
423	20241120	140200	398976025	3030	3030	3030	3030	8
424	20241120	140100	398951785	3030	3030	3030	3030	0
425	20241120	140000	398951785	3030	3030	3030	3030	0
426	20241120	135900	398951785	3030	3030	3030	3030	0
427	20241120	135800	398951785	3030	3030	3030	3030	0
428	20241120	135700	398951785	3030	3020	3030	3020	231
429	20241120	135600	398253020	3015	3015	3015	3015	0
430	20241120	135500	398253020	3015	3015	3015	3015	0
431	20241120	135400	398253020	3015	3015	3015	3015	5
432	20241120	135300	398237945	3015	3015	3015	3015	76
433	20241120	135200	398008805	3015	3015	3015	3015	1181
434	20241120	135100	394448090	3020	3020	3020	3020	25
435	20241120	135000	394372590	3030	3030	3030	3030	0
436	20241120	134900	394372590	3030	3020	3030	3020	31
437	20241120	134800	394278960	3030	3030	3030	3030	0
438	20241120	134700	394278960	3030	3030	3030	3030	0
439	20241120	134600	394278960	3030	3030	3030	3030	1
440	20241120	134500	394275930	3025	3035	3035	3015	1753
441	20241120	134400	388976850	3045	3045	3045	3045	7
442	20241120	134300	388955535	3045	3045	3045	3045	0
443	20241120	134200	388955535	3045	3045	3045	3045	0
444	20241120	134100	388955535	3045	3045	3045	3045	0
445	20241120	134000	388955535	3045	3045	3045	3045	0
446	20241120	133900	388955535	3045	3045	3045	3045	10
447	20241120	133800	388925085	3045	3045	3045	3045	0
448	20241120	133700	388925085	3045	3040	3045	3040	5
449	20241120	133600	388909880	3040	3040	3040	3040	0
450	20241120	133500	388909880	3040	3040	3040	3040	1
451	20241120	133400	388906840	3045	3045	3045	3045	1
452	20241120	133300	388903795	3045	3040	3045	3040	4
453	20241120	133200	388891625	3040	3040	3040	3040	0
454	20241120	133100	388891625	3040	3040	3040	3040	26
455	20241120	133000	388812585	3040	3040	3040	3040	0
456	20241120	132900	388812585	3040	3040	3040	3040	76
457	20241120	132800	388581545	3030	3030	3035	3030	118
458	20241120	132700	388223695	3035	3030	3035	3030	10
459	20241120	132600	388193350	3035	3030	3035	3030	10
460	20241120	132500	388163005	3035	3030	3035	3030	2
461	20241120	132400	388156940	3015	3015	3015	3015	0
462	20241120	132300	388156940	3015	3015	3015	3015	1
463	20241120	132200	388153925	3015	3015	3015	3015	0
464	20241120	132100	388153925	3015	3015	3015	3015	280
465	20241120	132000	387309725	3025	3025	3025	3025	162
466	20241120	131900	386819675	3025	3025	3025	3025	0
467	20241120	131800	386819675	3025	3025	3025	3025	0
468	20241120	131700	386819675	3025	3025	3025	3025	0
469	20241120	131600	386819675	3025	3025	3025	3025	0
470	20241120	131500	386819675	3025	3025	3025	3025	0
471	20241120	131400	386819675	3025	3025	3025	3025	1000
472	20241120	131300	383794675	3025	3025	3025	3025	0
473	20241120	131200	383794675	3025	3025	3025	3025	0
474	20241120	131100	383794675	3025	3025	3025	3025	0
475	20241120	131000	383794675	3025	3025	3025	3025	0
476	20241120	130900	383794675	3025	3025	3025	3025	0
477	20241120	130800	383794675	3025	3025	3025	3025	6
478	20241120	130700	383776525	3025	3025	3025	3025	0
479	20241120	130600	383776525	3025	3025	3025	3025	10
480	20241120	130500	383746275	3025	3020	3025	3020	79
481	20241120	130400	383507590	3020	3020	3020	3020	0
482	20241120	130300	383507590	3020	3020	3020	3020	196
483	20241120	130200	382915670	3020	3020	3020	3020	0
484	20241120	130100	382915670	3020	3020	3020	3020	54
485	20241120	130000	382752590	3020	3020	3020	3020	0
486	20241120	125900	382752590	3020	3020	3020	3020	0
487	20241120	125800	382752590	3020	3020	3020	3020	348
488	20241120	125700	381701630	3020	3020	3020	3020	0
489	20241120	125600	381701630	3020	3020	3020	3020	15
490	20241120	125500	381656330	3010	3010	3010	3010	0
491	20241120	125400	381656330	3010	3010	3010	3010	100
492	20241120	125300	381355330	3010	3015	3015	3010	1600
493	20241120	125200	376536830	3025	3025	3025	3025	0
494	20241120	125100	376536830	3025	3025	3025	3025	0
495	20241120	125000	376536830	3025	3025	3025	3025	492
496	20241120	124900	375048530	3010	3035	3035	3010	2136
497	20241120	124800	368615315	3035	3035	3035	3035	0
498	20241120	124700	368615315	3035	3035	3035	3035	0
499	20241120	124600	368615315	3035	3035	3035	3035	0
500	20241120	124500	368615315	3035	3035	3035	3035	0
501	20241120	124400	368615315	3035	3035	3035	3035	0
502	20241120	124300	368615315	3035	3035	3035	3035	0
503	20241120	124200	368615315	3035	3035	3035	3035	0
504	20241120	124100	368615315	3035	3025	3035	3010	400
505	20241120	124000	367410845	3035	3035	3035	3035	330
506	20241120	123900	366409295	3035	3040	3040	3035	177
507	20241120	123800	365871280	3040	3040	3040	3040	0
508	20241120	123700	365871280	3040	3040	3040	3040	0
509	20241120	123600	365871280	3040	3040	3040	3040	0
510	20241120	123500	365871280	3040	3040	3040	3040	0
511	20241120	123400	365871280	3040	3040	3040	3040	7
512	20241120	123300	365850000	3040	3040	3040	3040	0
513	20241120	123200	365850000	3040	3040	3040	3040	0
514	20241120	123100	365850000	3040	3040	3040	3040	0
515	20241120	123000	365850000	3040	3040	3040	3040	0
516	20241120	122900	365850000	3040	3040	3040	3040	0
517	20241120	122800	365850000	3040	3040	3040	3040	0
518	20241120	122700	365850000	3040	3040	3040	3040	0
519	20241120	122600	365850000	3040	3040	3040	3040	0
520	20241120	122500	365850000	3040	3040	3040	3040	0
521	20241120	122400	365850000	3040	3040	3040	3040	0
522	20241120	122300	365850000	3040	3040	3040	3040	0
523	20241120	122200	365850000	3040	3040	3040	3040	153
524	20241120	122100	365384880	3040	3040	3040	3040	50
525	20241120	122000	365232880	3040	3040	3040	3040	0
526	20241120	121900	365232880	3040	3040	3040	3040	0
527	20241120	121800	365232880	3040	3040	3040	3040	75
528	20241120	121700	365004880	3035	3035	3035	3035	85
529	20241120	121600	364746905	3035	3035	3035	3035	64
530	20241120	121500	364552665	3040	3040	3040	3040	3
531	20241120	121400	364543545	3030	3030	3030	3030	17
532	20241120	121300	364492035	3030	3035	3035	3030	40
533	20241120	121200	364370830	3035	3035	3035	3035	0
534	20241120	121100	364370830	3035	3040	3045	3035	5
535	20241120	121000	364355630	3035	3035	3035	3035	0
536	20241120	120900	364355630	3035	3035	3035	3035	256
537	20241120	120800	363578670	3035	3035	3035	3035	0
538	20241120	120700	363578670	3035	3035	3035	3035	0
539	20241120	120600	363578670	3035	3035	3035	3035	0
540	20241120	120500	363578670	3035	3035	3035	3035	0
541	20241120	120400	363578670	3035	3035	3035	3035	146
542	20241120	120300	363135560	3035	3025	3035	3025	3
543	20241120	120200	363126470	3025	3025	3025	3025	1
544	20241120	120100	363123445	3025	3025	3035	3015	837
545	20241120	120000	360594885	3035	3035	3035	3035	0
546	20241120	115900	360594885	3035	3035	3035	3035	0
547	20241120	115800	360594885	3035	3035	3035	3035	40
548	20241120	115700	360473485	3035	3035	3035	3035	27
549	20241120	115600	360391540	3025	3025	3025	3025	14
550	20241120	115500	360349190	3035	3035	3035	3035	87
551	20241120	115400	360085145	3035	3035	3035	3035	0
552	20241120	115300	360085145	3035	3030	3035	3020	54
553	20241120	115200	359921535	3035	3025	3035	3025	33
554	20241120	115100	359821615	3030	3030	3030	3030	0
555	20241120	115000	359821615	3030	3030	3030	3030	21
556	20241120	114900	359757985	3030	3030	3030	3030	6
557	20241120	114800	359739805	3035	3035	3035	3035	0
558	20241120	114700	359739805	3035	3035	3035	3035	683
559	20241120	114600	357666900	3035	3015	3040	3015	18911
560	20241120	114500	300462105	3015	3010	3015	3010	697
561	20241120	114400	298361095	3010	3005	3010	3005	10059
562	20241120	114300	268083730	3005	3010	3010	3005	59
563	20241120	114200	267906415	3005	3000	3005	3000	10122
564	20241120	114100	237537975	2995	2990	2995	2990	524
565	20241120	114000	235969655	2995	2995	2995	2995	283
566	20241120	113900	235122070	2995	2995	2995	2995	0
567	20241120	113800	235122070	2995	2995	2995	2995	11
568	20241120	113700	235089125	2990	2995	2995	2990	361
569	20241120	113600	234008165	2995	2995	2995	2995	83
570	20241120	113500	233759580	3000	2995	3000	2995	1002
571	20241120	113400	230757370	2990	2990	2990	2990	0
572	20241120	113300	230757370	2990	2990	2990	2990	20
573	20241120	113200	230697570	2985	2985	2985	2985	0
574	20241120	113100	230697570	2985	2985	2985	2985	0
575	20241120	113000	230697570	2985	2985	2985	2985	46
576	20241120	112900	230560260	2980	2980	2980	2980	0
577	20241120	112800	230560260	2980	2980	2980	2980	201
578	20241120	112700	229961280	2980	2990	2990	2980	113
579	20241120	112600	229623420	2990	2990	2990	2990	0
580	20241120	112500	229623420	2990	2990	2990	2990	0
581	20241120	112400	229623420	2990	2990	2990	2990	0
582	20241120	112300	229623420	2990	2990	2995	2990	108
583	20241120	112200	229300490	2990	2990	2990	2990	46
584	20241120	112100	229162950	3000	3000	3000	3000	0
585	20241120	112000	229162950	3000	3000	3000	3000	0
586	20241120	111900	229162950	3000	3000	3000	3000	0
587	20241120	111800	229162950	3000	3000	3000	3000	0
588	20241120	111700	229162950	3000	2985	3000	2985	200
589	20241120	111600	228563365	2980	2980	2980	2980	0
590	20241120	111500	228563365	2980	2980	2980	2980	0
591	20241120	111400	228563365	2980	2980	2980	2980	0
592	20241120	111300	228563365	2980	2980	2980	2980	1000
593	20241120	111200	225583365	2980	2980	2980	2980	0
594	20241120	111100	225583365	2980	2980	2980	2980	0
595	20241120	111000	225583365	2980	2980	2980	2980	0
596	20241120	110900	225583365	2980	2980	2980	2980	0
597	20241120	110800	225583365	2980	2980	2980	2980	185
598	20241120	110700	225032065	2980	2980	2980	2980	24
599	20241120	110600	224960545	2980	2990	2990	2980	718
600	20241120	110500	222813735	2990	2990	2990	2990	3
601	20241120	110400	222804765	2990	2990	2990	2990	0
602	20241120	110300	222804765	2990	2990	2990	2990	0
603	20241120	110200	222804765	2990	2990	2990	2990	0
604	20241120	110100	222804765	2990	2990	2990	2990	0
605	20241120	110000	222804765	2990	2990	2990	2990	0
606	20241120	105900	222804765	2990	2990	2990	2990	53
607	20241120	105800	222646295	2990	2990	2990	2990	34
608	20241120	105700	222544635	2990	2990	2990	2990	0
609	20241120	105600	222544635	2990	2990	2990	2990	0
610	20241120	105500	222544635	2990	2990	2990	2990	0
611	20241120	105400	222544635	2990	2990	2990	2990	0
612	20241120	105300	222544635	2990	2990	2990	2990	0
613	20241120	105200	222544635	2990	2990	2990	2990	0
614	20241120	105100	222544635	2990	2990	2990	2990	3
615	20241120	105000	222535665	2990	2980	2990	2980	71
616	20241120	104900	222323910	2980	2975	2980	2975	174
617	20241120	104800	221805405	2980	2980	2980	2975	5
618	20241120	104700	221790515	2975	2980	2980	2975	185
619	20241120	104600	221240110	2975	2975	2975	2975	260
620	20241120	104500	220466610	2975	2980	2980	2975	10688
621	20241120	104400	188668610	2980	2980	2980	2980	0
622	20241120	104300	188668610	2980	2990	2990	2980	399
623	20241120	104200	187479495	2995	2995	2995	2995	1
624	20241120	104100	187476500	3005	3005	3005	3005	0
625	20241120	104000	187476500	3005	3005	3005	3005	0
626	20241120	103900	187476500	3005	2990	3005	2985	514
627	20241120	103800	185942130	2985	2985	2985	2985	0
628	20241120	103700	185942130	2985	2985	2985	2985	100
629	20241120	103600	185643630	2990	2995	2995	2990	60
630	20241120	103500	185463935	3005	3000	3005	2995	454
631	20241120	103400	184104130	3000	3005	3005	3000	5
632	20241120	103300	184089125	3000	3000	3000	3000	1
633	20241120	103200	184086125	3010	3010	3010	3010	0
634	20241120	103100	184086125	3010	3010	3010	3010	3
635	20241120	103000	184077095	3010	3010	3010	3010	8
636	20241120	102900	184053015	3010	3010	3010	3010	1
637	20241120	102800	184050005	3010	3010	3010	3010	192
638	20241120	102700	183472085	3010	3010	3010	3010	1
639	20241120	102600	183469075	3010	3010	3010	3010	2
640	20241120	102500	183463055	3015	3015	3015	3015	0
641	20241120	102400	183463055	3015	2995	3015	2995	216
642	20241120	102300	182812735	2995	2990	3010	2985	240
643	20241120	102200	182091380	3000	3000	3000	3000	0
644	20241120	102100	182091380	3000	3000	3000	3000	4
645	20241120	102000	182079380	3005	3005	3005	3005	0
646	20241120	101900	182079380	3005	3000	3005	3000	288
647	20241120	101800	181214105	3000	2990	3000	2990	3
648	20241120	101700	181205125	3000	2995	3000	2995	13
649	20241120	101600	181166180	2995	2995	2995	2995	25
650	20241120	101500	181091305	2990	2990	2990	2990	0
651	20241120	101400	181091305	2990	2990	2990	2990	535
652	20241120	101300	179491655	2990	2990	2990	2990	2021
653	20241120	101200	173448865	2995	2995	2995	2995	0
654	20241120	101100	173448865	2995	3000	3000	2995	595
655	20241120	101000	171663870	3000	3000	3000	3000	0
656	20241120	100900	171663870	3000	3000	3000	3000	50
657	20241120	100800	171513870	3000	3000	3000	3000	0
658	20241120	100700	171513870	3000	3000	3000	3000	1004
659	20241120	100600	168501870	3000	3000	3000	3000	11
660	20241120	100500	168468870	3000	3000	3000	3000	1
661	20241120	100400	168465870	3010	3005	3010	2985	839
662	20241120	100300	165958880	3005	3000	3010	3000	1003
663	20241120	100200	162940045	3010	3005	3010	3005	37
664	20241120	100100	162828850	3005	2995	3005	2990	160
665	20241120	100000	162348955	3015	3005	3015	2995	338
666	20241120	095900	161336610	3015	3015	3015	3015	2
667	20241120	095800	161330580	3015	3015	3015	3015	0
668	20241120	095700	161330580	3015	3015	3015	3015	0
669	20241120	095600	161330580	3015	3015	3015	3015	0
670	20241120	095500	161330580	3015	3015	3015	3015	0
671	20241120	095400	161330580	3015	3015	3015	3015	1
672	20241120	095300	161327565	3000	3000	3025	3000	609
673	20241120	095200	159495810	3020	3015	3025	2985	1890
674	20241120	095100	153818770	3015	3015	3030	3005	2671
675	20241120	095000	145765575	3030	3025	3030	3020	2686
676	20241120	094900	137627745	3030	3005	3030	3005	10703
677	20241120	094800	105303980	3010	2990	3020	2990	1006
678	20241120	094700	102270725	2985	2985	3010	2975	1151
679	20241120	094600	98811445	2985	2985	3015	2980	627
680	20241120	094500	96938995	2985	2985	2985	2985	59
681	20241120	094400	96762880	2990	2990	2990	2990	19
682	20241120	094300	96706070	2985	2985	2985	2985	245
683	20241120	094200	95974745	2985	2980	2985	2980	51
684	20241120	094100	95822625	2980	2980	2980	2980	36
685	20241120	094000	95715345	2980	2975	2980	2975	12
686	20241120	093900	95679635	2975	2975	2975	2975	0
687	20241120	093800	95679635	2975	2965	2975	2965	1082
688	20241120	093700	92469630	2965	2965	2965	2965	1
689	20241120	093600	92466665	2965	2965	2965	2965	30
690	20241120	093500	92377715	2965	2965	2965	2960	214
691	20241120	093400	91744260	2965	2970	2970	2960	472
692	20241120	093300	90344415	2980	2985	2985	2970	741
693	20241120	093200	88142165	2980	2985	2985	2975	773
694	20241120	093100	85838840	2985	2985	2985	2980	18
695	20241120	093000	85785130	2985	2975	2985	2975	110
696	20241120	092900	85457845	2975	2985	2985	2975	12
697	20241120	092800	85422065	2980	2970	2980	2970	11
698	20241120	092700	85389385	2970	2970	2970	2970	1299
699	20241120	092600	81531355	2970	2970	2970	2970	1
700	20241120	092500	81528385	2970	2990	3010	2970	759
701	20241120	092400	79269045	2980	2980	2980	2980	1302
702	20241120	092300	75389085	3010	2990	3010	2990	1229
703	20241120	092200	71709395	2990	2990	2990	2990	0
704	20241120	092100	71709395	2990	2995	2995	2990	1400
705	20241120	092000	67521695	2995	2995	2995	2995	1191
706	20241120	091900	63954650	2995	2995	2995	2995	1
707	20241120	091800	63951655	3010	2985	3010	2980	758
708	20241120	091700	61682235	2985	2980	2985	2980	285
709	20241120	091600	60832915	2980	2995	2995	2970	1969
710	20241120	091500	54974425	2990	3000	3000	2990	2351
711	20241120	091400	47933560	3010	3010	3010	3010	0
712	20241120	091300	47933560	3010	3010	3010	3010	181
713	20241120	091200	47388750	3010	3005	3010	3000	501
714	20241120	091100	45885390	3015	3015	3015	3015	1
715	20241120	091000	45882375	3030	3020	3030	3010	494
716	20241120	090900	44395370	3025	3020	3035	3020	472
717	20241120	090800	42966880	3030	3035	3035	3005	1275
718	20241120	090700	39119345	3035	3025	3045	3025	1417
719	20241120	090600	34808785	3030	3050	3050	3030	2884
720	20241120	090500	26037155	3050	3045	3050	3045	90
721	20241120	090400	25762845	3060	3045	3060	3045	492
722	20241120	090300	24263205	3045	3045	3065	3045	291
723	20241120	090200	23377090	3045	3075	3075	3045	65
724	20241120	090100	23177550	3075	3080	3080	3035	1890
725	20241120	090000	17388405	3070	3070	3080	3060	5672