KissMeData/352700/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211400	95538520	2975	2975	2975	2975	1115
3	20241120	211300	95538520	2975	2975	2975	2975	0
4	20241120	211200	95538520	2975	2975	2975	2975	0
5	20241120	211100	95538520	2975	2975	2975	2975	0
6	20241120	211000	95538520	2975	2975	2975	2975	0
7	20241120	210900	95538520	2975	2975	2975	2975	0
8	20241120	210800	95538520	2975	2975	2975	2975	0
9	20241120	210700	95538520	2975	2975	2975	2975	0
10	20241120	210600	95538520	2975	2975	2975	2975	0
11	20241120	210500	95538520	2975	2975	2975	2975	0
12	20241120	210400	95538520	2975	2975	2975	2975	0
13	20241120	210300	95538520	2975	2975	2975	2975	0
14	20241120	210200	95538520	2975	2975	2975	2975	0
15	20241120	210100	95538520	2975	2975	2975	2975	0
16	20241120	210000	95538520	2975	2975	2975	2975	0
17	20241120	205900	95538520	2975	2975	2975	2975	0
18	20241120	205800	95538520	2975	2975	2975	2975	0
19	20241120	205700	95538520	2975	2975	2975	2975	0
20	20241120	205600	95538520	2975	2975	2975	2975	0
21	20241120	205500	95538520	2975	2975	2975	2975	0
22	20241120	205400	95538520	2975	2975	2975	2975	0
23	20241120	205300	95538520	2975	2975	2975	2975	0
24	20241120	205200	95538520	2975	2975	2975	2975	0
25	20241120	205100	95538520	2975	2975	2975	2975	0
26	20241120	205000	95538520	2975	2975	2975	2975	0
27	20241120	204900	95538520	2975	2975	2975	2975	0
28	20241120	204800	95538520	2975	2975	2975	2975	0
29	20241120	204700	95538520	2975	2975	2975	2975	0
30	20241120	204600	95538520	2975	2975	2975	2975	0
31	20241120	204500	95538520	2975	2975	2975	2975	0
32	20241120	204400	95538520	2975	2975	2975	2975	1115
33	20241120	204300	95538520	2975	2975	2975	2975	0
34	20241120	204200	95538520	2975	2975	2975	2975	0
35	20241120	204100	95538520	2975	2975	2975	2975	0
36	20241120	204000	95538520	2975	2975	2975	2975	0
37	20241120	203900	95538520	2975	2975	2975	2975	0
38	20241120	203800	95538520	2975	2975	2975	2975	0
39	20241120	203700	95538520	2975	2975	2975	2975	0
40	20241120	203600	95538520	2975	2975	2975	2975	0
41	20241120	203500	95538520	2975	2975	2975	2975	0
42	20241120	203400	95538520	2975	2975	2975	2975	0
43	20241120	203300	95538520	2975	2975	2975	2975	0
44	20241120	203200	95538520	2975	2975	2975	2975	0
45	20241120	203100	95538520	2975	2975	2975	2975	0
46	20241120	203000	95538520	2975	2975	2975	2975	0
47	20241120	202900	95538520	2975	2975	2975	2975	0
48	20241120	202800	95538520	2975	2975	2975	2975	0
49	20241120	202700	95538520	2975	2975	2975	2975	0
50	20241120	202600	95538520	2975	2975	2975	2975	0
51	20241120	202500	95538520	2975	2975	2975	2975	0
52	20241120	202400	95538520	2975	2975	2975	2975	0
53	20241120	202300	95538520	2975	2975	2975	2975	0
54	20241120	202200	95538520	2975	2975	2975	2975	0
55	20241120	202100	95538520	2975	2975	2975	2975	0
56	20241120	202000	95538520	2975	2975	2975	2975	0
57	20241120	201900	95538520	2975	2975	2975	2975	0
58	20241120	201800	95538520	2975	2975	2975	2975	0
59	20241120	201700	95538520	2975	2975	2975	2975	0
60	20241120	201600	95538520	2975	2975	2975	2975	0
61	20241120	201500	95538520	2975	2975	2975	2975	0
62	20241120	201400	95538520	2975	2975	2975	2975	1115
63	20241120	201300	95538520	2975	2975	2975	2975	0
64	20241120	201200	95538520	2975	2975	2975	2975	0
65	20241120	201100	95538520	2975	2975	2975	2975	0
66	20241120	201000	95538520	2975	2975	2975	2975	0
67	20241120	200900	95538520	2975	2975	2975	2975	0
68	20241120	200800	95538520	2975	2975	2975	2975	0
69	20241120	200700	95538520	2975	2975	2975	2975	0
70	20241120	200600	95538520	2975	2975	2975	2975	0
71	20241120	200500	95538520	2975	2975	2975	2975	0
72	20241120	200400	95538520	2975	2975	2975	2975	0
73	20241120	200300	95538520	2975	2975	2975	2975	0
74	20241120	200200	95538520	2975	2975	2975	2975	0
75	20241120	200100	95538520	2975	2975	2975	2975	0
76	20241120	200000	95538520	2975	2975	2975	2975	0
77	20241120	195900	95538520	2975	2975	2975	2975	0
78	20241120	195800	95538520	2975	2975	2975	2975	0
79	20241120	195700	95538520	2975	2975	2975	2975	0
80	20241120	195600	95538520	2975	2975	2975	2975	0
81	20241120	195500	95538520	2975	2975	2975	2975	0
82	20241120	195400	95538520	2975	2975	2975	2975	0
83	20241120	195300	95538520	2975	2975	2975	2975	0
84	20241120	195200	95538520	2975	2975	2975	2975	0
85	20241120	195100	95538520	2975	2975	2975	2975	0
86	20241120	195000	95538520	2975	2975	2975	2975	0
87	20241120	194900	95538520	2975	2975	2975	2975	0
88	20241120	194800	95538520	2975	2975	2975	2975	0
89	20241120	194700	95538520	2975	2975	2975	2975	0
90	20241120	194600	95538520	2975	2975	2975	2975	0
91	20241120	194500	95538520	2975	2975	2975	2975	0
92	20241120	194400	95538520	2975	2975	2975	2975	1115
93	20241120	194300	95538520	2975	2975	2975	2975	0
94	20241120	194200	95538520	2975	2975	2975	2975	0
95	20241120	194100	95538520	2975	2975	2975	2975	0
96	20241120	194000	95538520	2975	2975	2975	2975	0
97	20241120	193900	95538520	2975	2975	2975	2975	0
98	20241120	193800	95538520	2975	2975	2975	2975	0
99	20241120	193700	95538520	2975	2975	2975	2975	0
100	20241120	193600	95538520	2975	2975	2975	2975	0
101	20241120	193500	95538520	2975	2975	2975	2975	0
102	20241120	193400	95538520	2975	2975	2975	2975	0
103	20241120	193300	95538520	2975	2975	2975	2975	0
104	20241120	193200	95538520	2975	2975	2975	2975	0
105	20241120	193100	95538520	2975	2975	2975	2975	0
106	20241120	193000	95538520	2975	2975	2975	2975	0
107	20241120	192900	95538520	2975	2975	2975	2975	0
108	20241120	192800	95538520	2975	2975	2975	2975	0
109	20241120	192700	95538520	2975	2975	2975	2975	0
110	20241120	192600	95538520	2975	2975	2975	2975	0
111	20241120	192500	95538520	2975	2975	2975	2975	0
112	20241120	192400	95538520	2975	2975	2975	2975	0
113	20241120	192300	95538520	2975	2975	2975	2975	0
114	20241120	192200	95538520	2975	2975	2975	2975	0
115	20241120	192100	95538520	2975	2975	2975	2975	0
116	20241120	192000	95538520	2975	2975	2975	2975	0
117	20241120	191900	95538520	2975	2975	2975	2975	0
118	20241120	191800	95538520	2975	2975	2975	2975	0
119	20241120	191700	95538520	2975	2975	2975	2975	0
120	20241120	191600	95538520	2975	2975	2975	2975	0
121	20241120	191500	95538520	2975	2975	2975	2975	0
122	20241120	191400	95538520	2975	2975	2975	2975	1115
123	20241120	191300	95538520	2975	2975	2975	2975	0
124	20241120	191200	95538520	2975	2975	2975	2975	0
125	20241120	191100	95538520	2975	2975	2975	2975	0
126	20241120	191000	95538520	2975	2975	2975	2975	0
127	20241120	190900	95538520	2975	2975	2975	2975	0
128	20241120	190800	95538520	2975	2975	2975	2975	0
129	20241120	190700	95538520	2975	2975	2975	2975	0
130	20241120	190600	95538520	2975	2975	2975	2975	0
131	20241120	190500	95538520	2975	2975	2975	2975	0
132	20241120	190400	95538520	2975	2975	2975	2975	0
133	20241120	190300	95538520	2975	2975	2975	2975	0
134	20241120	190200	95538520	2975	2975	2975	2975	0
135	20241120	190100	95538520	2975	2975	2975	2975	0
136	20241120	190000	95538520	2975	2975	2975	2975	0
137	20241120	185900	95538520	2975	2975	2975	2975	0
138	20241120	185800	95538520	2975	2975	2975	2975	0
139	20241120	185700	95538520	2975	2975	2975	2975	0
140	20241120	185600	95538520	2975	2975	2975	2975	0
141	20241120	185500	95538520	2975	2975	2975	2975	0
142	20241120	185400	95538520	2975	2975	2975	2975	0
143	20241120	185300	95538520	2975	2975	2975	2975	0
144	20241120	185200	95538520	2975	2975	2975	2975	0
145	20241120	185100	95538520	2975	2975	2975	2975	0
146	20241120	185000	95538520	2975	2975	2975	2975	0
147	20241120	184900	95538520	2975	2975	2975	2975	0
148	20241120	184800	95538520	2975	2975	2975	2975	0
149	20241120	184700	95538520	2975	2975	2975	2975	0
150	20241120	184600	95538520	2975	2975	2975	2975	0
151	20241120	184500	95538520	2975	2975	2975	2975	0
152	20241120	184400	95538520	2975	2975	2975	2975	1115
153	20241120	184300	95538520	2975	2975	2975	2975	0
154	20241120	184200	95538520	2975	2975	2975	2975	0
155	20241120	184100	95538520	2975	2975	2975	2975	0
156	20241120	184000	95538520	2975	2975	2975	2975	0
157	20241120	183900	95538520	2975	2975	2975	2975	0
158	20241120	183800	95538520	2975	2975	2975	2975	0
159	20241120	183700	95538520	2975	2975	2975	2975	0
160	20241120	183600	95538520	2975	2975	2975	2975	0
161	20241120	183500	95538520	2975	2975	2975	2975	0
162	20241120	183400	95538520	2975	2975	2975	2975	0
163	20241120	183300	95538520	2975	2975	2975	2975	0
164	20241120	183200	95538520	2975	2975	2975	2975	0
165	20241120	183100	95538520	2975	2975	2975	2975	0
166	20241120	183000	95538520	2975	2975	2975	2975	0
167	20241120	182900	95538520	2975	2975	2975	2975	0
168	20241120	182800	95538520	2975	2975	2975	2975	0
169	20241120	182700	95538520	2975	2975	2975	2975	0
170	20241120	182600	95538520	2975	2975	2975	2975	0
171	20241120	182500	95538520	2975	2975	2975	2975	0
172	20241120	182400	95538520	2975	2975	2975	2975	0
173	20241120	182300	95538520	2975	2975	2975	2975	0
174	20241120	182200	95538520	2975	2975	2975	2975	0
175	20241120	182100	95538520	2975	2975	2975	2975	0
176	20241120	182000	95538520	2975	2975	2975	2975	0
177	20241120	181900	95538520	2975	2975	2975	2975	0
178	20241120	181800	95538520	2975	2975	2975	2975	0
179	20241120	181700	95538520	2975	2975	2975	2975	0
180	20241120	181600	95538520	2975	2975	2975	2975	0
181	20241120	181500	95538520	2975	2975	2975	2975	0
182	20241120	181400	95538520	2975	2975	2975	2975	1115
183	20241120	181300	95538520	2975	2975	2975	2975	0
184	20241120	181200	95538520	2975	2975	2975	2975	0
185	20241120	181100	95538520	2975	2975	2975	2975	0
186	20241120	181000	95538520	2975	2975	2975	2975	0
187	20241120	180900	95538520	2975	2975	2975	2975	0
188	20241120	180800	95538520	2975	2975	2975	2975	0
189	20241120	180700	95538520	2975	2975	2975	2975	0
190	20241120	180600	95538520	2975	2975	2975	2975	0
191	20241120	180500	95538520	2975	2975	2975	2975	0
192	20241120	180400	95538520	2975	2975	2975	2975	0
193	20241120	180300	95538520	2975	2975	2975	2975	0
194	20241120	180200	95538520	2975	2975	2975	2975	0
195	20241120	180100	95538520	2975	2975	2975	2975	0
196	20241120	180000	95538520	2975	2975	2975	2975	0
197	20241120	175900	95538520	2975	2975	2975	2975	0
198	20241120	175800	95538520	2975	2975	2975	2975	0
199	20241120	175700	95538520	2975	2975	2975	2975	0
200	20241120	175600	95538520	2975	2975	2975	2975	0
201	20241120	175500	95538520	2975	2975	2975	2975	0
202	20241120	175400	95538520	2975	2975	2975	2975	0
203	20241120	175300	95538520	2975	2975	2975	2975	0
204	20241120	175200	95538520	2975	2975	2975	2975	0
205	20241120	175100	95538520	2975	2975	2975	2975	0
206	20241120	175000	95538520	2975	2975	2975	2975	0
207	20241120	174900	95538520	2975	2975	2975	2975	0
208	20241120	174800	95538520	2975	2975	2975	2975	0
209	20241120	174700	95538520	2975	2975	2975	2975	0
210	20241120	174600	95538520	2975	2975	2975	2975	0
211	20241120	174500	95538520	2975	2975	2975	2975	0
212	20241120	174400	95538520	2975	2975	2975	2975	1115
213	20241120	174300	95538520	2975	2975	2975	2975	0
214	20241120	174200	95538520	2975	2975	2975	2975	0
215	20241120	174100	95538520	2975	2975	2975	2975	0
216	20241120	174000	95538520	2975	2975	2975	2975	0
217	20241120	173900	95538520	2975	2975	2975	2975	0
218	20241120	173800	95538520	2975	2975	2975	2975	0
219	20241120	173700	95538520	2975	2975	2975	2975	0
220	20241120	173600	95538520	2975	2975	2975	2975	0
221	20241120	173500	95538520	2975	2975	2975	2975	0
222	20241120	173400	95538520	2975	2975	2975	2975	0
223	20241120	173300	95538520	2975	2975	2975	2975	0
224	20241120	173200	95538520	2975	2975	2975	2975	0
225	20241120	173100	95538520	2975	2975	2975	2975	0
226	20241120	173000	95538520	2975	2975	2975	2975	0
227	20241120	172900	95538520	2975	2975	2975	2975	0
228	20241120	172800	95538520	2975	2975	2975	2975	0
229	20241120	172700	95538520	2975	2975	2975	2975	0
230	20241120	172600	95538520	2975	2975	2975	2975	0
231	20241120	172500	95538520	2975	2975	2975	2975	0
232	20241120	172400	95538520	2975	2975	2975	2975	0
233	20241120	172300	95538520	2975	2975	2975	2975	0
234	20241120	172200	95538520	2975	2975	2975	2975	0
235	20241120	172100	95538520	2975	2975	2975	2975	0
236	20241120	172000	95538520	2975	2975	2975	2975	0
237	20241120	171900	95538520	2975	2975	2975	2975	0
238	20241120	171800	95538520	2975	2975	2975	2975	0
239	20241120	171700	95538520	2975	2975	2975	2975	0
240	20241120	171600	95538520	2975	2975	2975	2975	0
241	20241120	171500	95538520	2975	2975	2975	2975	0
242	20241120	171400	95538520	2975	2975	2975	2975	1115
243	20241120	171300	95538520	2975	2975	2975	2975	0
244	20241120	171200	95538520	2975	2975	2975	2975	0
245	20241120	171100	95538520	2975	2975	2975	2975	0
246	20241120	171000	95538520	2975	2975	2975	2975	0
247	20241120	170900	95538520	2975	2975	2975	2975	0
248	20241120	170800	95538520	2975	2975	2975	2975	0
249	20241120	170700	95538520	2975	2975	2975	2975	0
250	20241120	170600	95538520	2975	2975	2975	2975	0
251	20241120	170500	95538520	2975	2975	2975	2975	0
252	20241120	170400	95538520	2975	2975	2975	2975	0
253	20241120	170300	95538520	2975	2975	2975	2975	0
254	20241120	170200	95538520	2975	2975	2975	2975	0
255	20241120	170100	95538520	2975	2975	2975	2975	0
256	20241120	170000	95538520	2975	2975	2975	2975	0
257	20241120	165900	95538520	2975	2975	2975	2975	0
258	20241120	165800	95538520	2975	2975	2975	2975	0
259	20241120	165700	95538520	2975	2975	2975	2975	0
260	20241120	165600	95538520	2975	2975	2975	2975	0
261	20241120	165500	95538520	2975	2975	2975	2975	0
262	20241120	165400	95538520	2975	2975	2975	2975	0
263	20241120	165300	95538520	2975	2975	2975	2975	0
264	20241120	165200	95538520	2975	2975	2975	2975	0
265	20241120	165100	95538520	2975	2975	2975	2975	0
266	20241120	165000	95538520	2975	2975	2975	2975	0
267	20241120	164900	95538520	2975	2975	2975	2975	0
268	20241120	164800	95538520	2975	2975	2975	2975	0
269	20241120	164700	95538520	2975	2975	2975	2975	0
270	20241120	164600	95538520	2975	2975	2975	2975	0
271	20241120	164500	95538520	2975	2975	2975	2975	0
272	20241120	164400	95538520	2975	2975	2975	2975	1115
273	20241120	164300	95538520	2975	2975	2975	2975	0
274	20241120	164200	95538520	2975	2975	2975	2975	0
275	20241120	164100	95538520	2975	2975	2975	2975	0
276	20241120	164000	95538520	2975	2975	2975	2975	0
277	20241120	163900	95538520	2975	2975	2975	2975	0
278	20241120	163800	95538520	2975	2975	2975	2975	0
279	20241120	163700	95538520	2975	2975	2975	2975	0
280	20241120	163600	95538520	2975	2975	2975	2975	0
281	20241120	163500	95538520	2975	2975	2975	2975	0
282	20241120	163400	95538520	2975	2975	2975	2975	0
283	20241120	163300	95538520	2975	2975	2975	2975	0
284	20241120	163200	95538520	2975	2975	2975	2975	0
285	20241120	163100	95538520	2975	2975	2975	2975	0
286	20241120	163000	95538520	2975	2975	2975	2975	0
287	20241120	162900	95538520	2975	2975	2975	2975	0
288	20241120	162800	95538520	2975	2975	2975	2975	0
289	20241120	162700	95538520	2975	2975	2975	2975	0
290	20241120	162600	95538520	2975	2975	2975	2975	0
291	20241120	162500	95538520	2975	2975	2975	2975	0
292	20241120	162400	95538520	2975	2975	2975	2975	0
293	20241120	162300	95538520	2975	2975	2975	2975	0
294	20241120	162200	95538520	2975	2975	2975	2975	0
295	20241120	162100	95538520	2975	2975	2975	2975	0
296	20241120	162000	95538520	2975	2975	2975	2975	0
297	20241120	161900	95538520	2975	2975	2975	2975	0
298	20241120	161800	95538520	2975	2975	2975	2975	0
299	20241120	161700	95538520	2975	2975	2975	2975	0
300	20241120	161600	95538520	2975	2975	2975	2975	0
301	20241120	161500	95538520	2975	2975	2975	2975	0
302	20241120	161400	95538520	2975	2975	2975	2975	1115
303	20241120	161300	95538520	2975	2975	2975	2975	0
304	20241120	161200	95538520	2975	2975	2975	2975	0
305	20241120	161100	95538520	2975	2975	2975	2975	0
306	20241120	161000	95538520	2975	2975	2975	2975	0
307	20241120	160900	95538520	2975	2975	2975	2975	0
308	20241120	160800	95538520	2975	2975	2975	2975	0
309	20241120	160700	95538520	2975	2975	2975	2975	0
310	20241120	160600	95538520	2975	2975	2975	2975	0
311	20241120	160500	95538520	2975	2975	2975	2975	0
312	20241120	160400	95538520	2975	2975	2975	2975	0
313	20241120	160300	95538520	2975	2975	2975	2975	0
314	20241120	160200	95538520	2975	2975	2975	2975	0
315	20241120	160100	95538520	2975	2975	2975	2975	0
316	20241120	160000	95538520	2975	2975	2975	2975	0
317	20241120	155900	95538520	2975	2975	2975	2975	0
318	20241120	155800	95538520	2975	2975	2975	2975	0
319	20241120	155700	95538520	2975	2975	2975	2975	0
320	20241120	155600	95538520	2975	2975	2975	2975	0
321	20241120	155500	95538520	2975	2975	2975	2975	0
322	20241120	155400	95538520	2975	2975	2975	2975	0
323	20241120	155300	95538520	2975	2975	2975	2975	0
324	20241120	155200	95538520	2975	2975	2975	2975	0
325	20241120	155100	95538520	2975	2975	2975	2975	0
326	20241120	155000	95538520	2975	2975	2975	2975	0
327	20241120	154900	95538520	2975	2975	2975	2975	0
328	20241120	154800	95538520	2975	2975	2975	2975	0
329	20241120	154700	95538520	2975	2975	2975	2975	0
330	20241120	154600	95538520	2975	2975	2975	2975	0
331	20241120	154500	95538520	2975	2975	2975	2975	0
332	20241120	154400	95538520	2975	2975	2975	2975	1115
333	20241120	154300	95538520	2975	2975	2975	2975	0
334	20241120	154200	95538520	2975	2975	2975	2975	0
335	20241120	154100	95538520	2975	2975	2975	2975	0
336	20241120	154000	95538520	2975	2975	2975	2975	0
337	20241120	153900	95538520	2975	2975	2975	2975	0
338	20241120	153800	95538520	2975	2975	2975	2975	0
339	20241120	153700	95538520	2975	2975	2975	2975	0
340	20241120	153600	95538520	2975	2975	2975	2975	0
341	20241120	153500	95538520	2975	2975	2975	2975	0
342	20241120	153400	95538520	2975	2975	2975	2975	0
343	20241120	153300	95538520	2975	2975	2975	2975	0
344	20241120	153200	95538520	2975	2975	2975	2975	0
345	20241120	153100	95538520	2975	2975	2975	2975	0
346	20241120	153000	95538520	2975	2975	2975	2975	1115
347	20241120	152900	92221395	2970	2970	2970	2970	0
348	20241120	152800	92221395	2970	2970	2970	2970	0
349	20241120	152700	92221395	2970	2970	2970	2970	0
350	20241120	152600	92221395	2970	2970	2970	2970	0
351	20241120	152500	92221395	2970	2970	2970	2970	0
352	20241120	152400	92221395	2970	2970	2970	2970	0
353	20241120	152300	92221395	2970	2970	2970	2970	0
354	20241120	152200	92221395	2970	2970	2970	2970	0
355	20241120	152100	92221395	2970	2970	2970	2970	0
356	20241120	152000	92221395	2970	2970	2970	2970	0
357	20241120	151900	92221395	2970	2970	2970	2970	0
358	20241120	151800	92221395	2970	2970	2970	2970	0
359	20241120	151700	92221395	2970	2970	2970	2970	639
360	20241120	151600	90323565	2970	2965	2970	2965	84
361	20241120	151500	90074235	2950	2950	2950	2950	0
362	20241120	151400	90074235	2950	2950	2950	2950	5
363	20241120	151300	90059485	2950	2950	2950	2950	50
364	20241120	151200	89911985	2950	2950	2950	2950	695
365	20241120	151100	87861735	2965	2965	2965	2965	80
366	20241120	151000	87624535	2945	2945	2945	2945	0
367	20241120	150900	87624535	2945	2945	2945	2945	0
368	20241120	150800	87624535	2945	2945	2945	2945	0
369	20241120	150700	87624535	2945	2945	2945	2945	0
370	20241120	150600	87624535	2945	2945	2945	2945	0
371	20241120	150500	87624535	2945	2945	2945	2945	0
372	20241120	150400	87624535	2945	2945	2945	2945	87
373	20241120	150300	87368320	2950	2950	2950	2950	7
374	20241120	150200	87347670	2940	2940	2940	2940	0
375	20241120	150100	87347670	2940	2940	2940	2940	30
376	20241120	150000	87259470	2955	2955	2955	2955	0
377	20241120	145900	87259470	2955	2955	2955	2955	1
378	20241120	145800	87256515	2965	2950	2970	2950	322
379	20241120	145700	86302860	2950	2950	2950	2950	16
380	20241120	145600	86255660	2945	2945	2945	2945	50
381	20241120	145500	86108410	2945	2945	2945	2945	0
382	20241120	145400	86108410	2945	2960	2970	2945	1174
383	20241120	145300	82632220	2940	2940	2940	2940	0
384	20241120	145200	82632220	2940	2955	2955	2940	2421
385	20241120	145100	75510150	2960	2960	2960	2960	0
386	20241120	145000	75510150	2960	2960	2960	2960	0
387	20241120	144900	75510150	2960	2965	2965	2960	2
388	20241120	144800	75504225	2965	2960	2965	2960	564
389	20241120	144700	73832140	2960	2960	2960	2960	0
390	20241120	144600	73832140	2960	2950	2960	2950	2063
391	20241120	144500	67739475	2950	2950	2950	2950	1
392	20241120	144400	67736525	2950	2950	2950	2950	1
393	20241120	144300	67733575	2945	2945	2945	2945	5
394	20241120	144200	67718850	2950	2950	2950	2950	0
395	20241120	144100	67718850	2950	2950	2950	2950	0
396	20241120	144000	67718850	2950	2950	2950	2950	0
397	20241120	143900	67718850	2950	2950	2950	2950	1
398	20241120	143800	67715900	2945	2945	2945	2945	0
399	20241120	143700	67715900	2945	2945	2945	2945	0
400	20241120	143600	67715900	2945	2945	2945	2945	0
401	20241120	143500	67715900	2945	2945	2945	2945	103
402	20241120	143400	67412565	2945	2945	2945	2945	2
403	20241120	143300	67406675	2940	2940	2940	2940	0
404	20241120	143200	67406675	2940	2940	2940	2940	0
405	20241120	143100	67406675	2940	2940	2940	2940	0
406	20241120	143000	67406675	2940	2940	2940	2940	0
407	20241120	142900	67406675	2940	2935	2940	2935	1201
408	20241120	142800	63881195	2935	2935	2935	2935	0
409	20241120	142700	63881195	2935	2935	2935	2935	0
410	20241120	142600	63881195	2935	2935	2935	2935	0
411	20241120	142500	63881195	2935	2935	2935	2935	0
412	20241120	142400	63881195	2935	2935	2935	2935	0
413	20241120	142300	63881195	2935	2935	2935	2935	0
414	20241120	142200	63881195	2935	2935	2935	2935	0
415	20241120	142100	63881195	2935	2935	2935	2935	0
416	20241120	142000	63881195	2935	2935	2935	2935	0
417	20241120	141900	63881195	2935	2935	2935	2935	1
418	20241120	141800	63878260	2940	2940	2940	2940	0
419	20241120	141700	63878260	2940	2940	2940	2940	0
420	20241120	141600	63878260	2940	2940	2940	2940	0
421	20241120	141500	63878260	2940	2940	2940	2940	0
422	20241120	141400	63878260	2940	2940	2940	2940	1
423	20241120	141300	63875320	2930	2930	2930	2930	0
424	20241120	141200	63875320	2930	2930	2930	2930	200
425	20241120	141100	63289320	2945	2945	2945	2945	339
426	20241120	141000	62290965	2945	2945	2945	2945	0
427	20241120	140900	62290965	2945	2930	2950	2930	754
428	20241120	140800	60077775	2925	2930	2930	2925	10
429	20241120	140700	60048520	2930	2930	2930	2930	71
430	20241120	140600	59840490	2930	2930	2930	2930	0
431	20241120	140500	59840490	2930	2930	2930	2930	0
432	20241120	140400	59840490	2930	2930	2930	2930	0
433	20241120	140300	59840490	2930	2930	2930	2930	0
434	20241120	140200	59840490	2930	2930	2930	2930	1
435	20241120	140100	59837560	2930	2930	2930	2930	1
436	20241120	140000	59834630	2930	2930	2930	2930	0
437	20241120	135900	59834630	2930	2930	2930	2930	3
438	20241120	135800	59825840	2930	2930	2930	2930	1
439	20241120	135700	59822910	2930	2930	2930	2930	0
440	20241120	135600	59822910	2930	2930	2930	2930	0
441	20241120	135500	59822910	2930	2930	2930	2930	0
442	20241120	135400	59822910	2930	2930	2930	2930	2
443	20241120	135300	59817050	2930	2930	2930	2930	0
444	20241120	135200	59817050	2930	2930	2930	2930	0
445	20241120	135100	59817050	2930	2930	2930	2930	0
446	20241120	135000	59817050	2930	2930	2930	2930	0
447	20241120	134900	59817050	2930	2930	2930	2930	508
448	20241120	134800	58328610	2930	2930	2930	2930	0
449	20241120	134700	58328610	2930	2930	2930	2930	0
450	20241120	134600	58328610	2930	2930	2930	2930	0
451	20241120	134500	58328610	2930	2930	2930	2930	0
452	20241120	134400	58328610	2930	2930	2930	2930	0
453	20241120	134300	58328610	2930	2930	2930	2930	0
454	20241120	134200	58328610	2930	2930	2930	2930	0
455	20241120	134100	58328610	2930	2930	2930	2930	0
456	20241120	134000	58328610	2930	2930	2930	2930	0
457	20241120	133900	58328610	2930	2930	2930	2930	3
458	20241120	133800	58319820	2930	2930	2930	2930	0
459	20241120	133700	58319820	2930	2930	2930	2930	50
460	20241120	133600	58173320	2930	2930	2930	2930	0
461	20241120	133500	58173320	2930	2930	2930	2930	0
462	20241120	133400	58173320	2930	2930	2930	2930	39
463	20241120	133300	58059050	2935	2935	2935	2935	0
464	20241120	133200	58059050	2935	2935	2935	2935	0
465	20241120	133100	58059050	2935	2930	2935	2930	3
466	20241120	133000	58050250	2930	2930	2930	2930	15
467	20241120	132900	58006300	2930	2930	2930	2930	4
468	20241120	132800	57994580	2930	2930	2930	2930	814
469	20241120	132700	55609560	2950	2935	2950	2935	167
470	20241120	132600	55118645	2930	2930	2930	2930	0
471	20241120	132500	55118645	2930	2930	2930	2930	0
472	20241120	132400	55118645	2930	2930	2930	2930	7
473	20241120	132300	55098135	2935	2935	2935	2935	1
474	20241120	132200	55095200	2935	2935	2935	2935	0
475	20241120	132100	55095200	2935	2935	2935	2935	0
476	20241120	132000	55095200	2935	2935	2935	2935	0
477	20241120	131900	55095200	2935	2935	2935	2935	3
478	20241120	131800	55086395	2935	2935	2935	2935	0
479	20241120	131700	55086395	2935	2935	2935	2935	0
480	20241120	131600	55086395	2935	2935	2935	2935	1
481	20241120	131500	55083460	2935	2935	2935	2935	0
482	20241120	131400	55083460	2935	2935	2935	2935	1
483	20241120	131300	55080525	2930	2930	2930	2930	42
484	20241120	131200	54957465	2930	2930	2930	2930	0
485	20241120	131100	54957465	2930	2930	2930	2930	0
486	20241120	131000	54957465	2930	2925	2930	2925	23
487	20241120	130900	54890185	2925	2925	2925	2925	8
488	20241120	130800	54866785	2925	2925	2925	2925	1
489	20241120	130700	54863860	2925	2925	2925	2925	0
490	20241120	130600	54863860	2925	2925	2925	2925	0
491	20241120	130500	54863860	2925	2925	2925	2925	0
492	20241120	130400	54863860	2925	2925	2925	2925	2
493	20241120	130300	54858010	2920	2920	2920	2920	100
494	20241120	130200	54566010	2920	2920	2920	2920	0
495	20241120	130100	54566010	2920	2920	2920	2920	0
496	20241120	130000	54566010	2920	2920	2920	2920	0
497	20241120	125900	54566010	2920	2920	2920	2920	1
498	20241120	125800	54563090	2920	2920	2920	2920	12
499	20241120	125700	54528050	2910	2910	2910	2910	0
500	20241120	125600	54528050	2910	2915	2915	2910	15
501	20241120	125500	54484330	2915	2915	2915	2915	35
502	20241120	125400	54382305	2920	2915	2920	2915	2
503	20241120	125300	54376470	2915	2915	2915	2915	0
504	20241120	125200	54376470	2915	2915	2915	2915	2
505	20241120	125100	54370640	2935	2945	2945	2920	5
506	20241120	125000	54355975	2925	2915	2925	2915	803
507	20241120	124900	52010935	2915	2915	2920	2915	6
508	20241120	124800	51993435	2915	2915	2915	2915	0
509	20241120	124700	51993435	2915	2915	2915	2915	17
510	20241120	124600	51943880	2915	2915	2915	2915	1
511	20241120	124500	51940965	2920	2915	2930	2915	716
512	20241120	124400	49853475	2920	2915	2940	2905	23
513	20241120	124300	49786410	2910	2915	2915	2910	283
514	20241120	124200	48962870	2915	2915	2915	2915	3
515	20241120	124100	48954125	2920	2920	2920	2920	0
516	20241120	124000	48954125	2920	2925	2925	2920	20
517	20241120	123900	48895700	2930	2930	2930	2930	4
518	20241120	123800	48883980	2930	2930	2930	2930	1530
519	20241120	123700	44401080	2955	2955	2955	2955	0
520	20241120	123600	44401080	2955	2920	2955	2920	613
521	20241120	123500	42607650	2920	2920	2920	2920	20
522	20241120	123400	42549250	2920	2920	2920	2920	1
523	20241120	123300	42546330	2925	2925	2925	2925	0
524	20241120	123200	42546330	2925	2915	2925	2915	172
525	20241120	123100	42043260	2915	2915	2915	2915	0
526	20241120	123000	42043260	2915	2940	2940	2915	2084
527	20241120	122900	35940285	2930	2930	2930	2930	16
528	20241120	122800	35893405	2925	2920	2925	2920	1390
529	20241120	122700	31830990	2925	2925	2925	2925	0
530	20241120	122600	31830990	2925	2955	2955	2925	1547
531	20241120	122500	27288820	2955	2955	2955	2955	0
532	20241120	122400	27288820	2955	2945	2955	2945	3
533	20241120	122300	27279975	2945	2950	2950	2945	180
534	20241120	122200	26749475	2945	2945	2945	2945	2
535	20241120	122100	26743585	2950	2950	2950	2950	111
536	20241120	122000	26416135	2950	2950	2950	2950	0
537	20241120	121900	26416135	2950	2950	2950	2950	5
538	20241120	121800	26401385	2955	2950	2955	2950	19
539	20241120	121700	26345330	2950	2950	2950	2950	205
540	20241120	121600	25740580	2950	2945	2950	2945	33
541	20241120	121500	25643235	2950	2950	2950	2950	0
542	20241120	121400	25643235	2950	2945	2955	2940	6
543	20241120	121300	25625560	2955	2940	2955	2940	2660
544	20241120	121200	17786310	2935	2935	2935	2935	6
545	20241120	121100	17768700	2935	2940	2940	2920	56
546	20241120	121000	17604370	2920	2920	2940	2920	9
547	20241120	120900	17578010	2930	2940	2940	2930	203
548	20241120	120800	16983190	2940	2940	2940	2940	1
549	20241120	120700	16980250	2940	2925	2940	2925	280
550	20241120	120600	16160520	2925	2915	2925	2915	221
551	20241120	120500	15514205	2925	2915	2935	2910	17
552	20241120	120400	15464595	2935	2910	2940	2910	380
553	20241120	120300	14352470	2920	2920	2920	2900	8
554	20241120	120200	14329165	2920	2895	2930	2895	649
555	20241120	120100	12434775	2915	2900	2915	2900	2102
556	20241120	120000	6338570	2900	2900	2900	2900	0
557	20241120	115900	6338570	2900	2900	2900	2900	5
558	20241120	115800	6324070	2895	2895	2895	2895	0
559	20241120	115700	6324070	2895	2895	2895	2895	0
560	20241120	115600	6324070	2895	2895	2895	2895	2
561	20241120	115500	6318280	2900	2900	2900	2900	0
562	20241120	115400	6318280	2900	2895	2900	2895	2
563	20241120	115300	6312485	2895	2895	2895	2895	0
564	20241120	115200	6312485	2895	2895	2895	2895	3
565	20241120	115100	6303800	2900	2900	2900	2900	0
566	20241120	115000	6303800	2900	2900	2900	2900	0
567	20241120	114900	6303800	2900	2900	2900	2900	4
568	20241120	114800	6292200	2895	2895	2895	2895	0
569	20241120	114700	6292200	2895	2895	2895	2895	0
570	20241120	114600	6292200	2895	2895	2895	2895	2
571	20241120	114500	6286410	2900	2900	2900	2900	0
572	20241120	114400	6286410	2900	2895	2900	2895	3
573	20241120	114300	6277720	2900	2900	2900	2900	20
574	20241120	114200	6219720	2895	2895	2895	2895	2
575	20241120	114100	6213930	2900	2900	2900	2900	0
576	20241120	114000	6213930	2900	2900	2900	2900	0
577	20241120	113900	6213930	2900	2900	2900	2900	4
578	20241120	113800	6202330	2895	2895	2895	2895	0
579	20241120	113700	6202330	2895	2895	2895	2895	0
580	20241120	113600	6202330	2895	2895	2895	2895	1
581	20241120	113500	6199435	2895	2895	2895	2895	0
582	20241120	113400	6199435	2895	2895	2895	2895	1
583	20241120	113300	6196540	2895	2895	2895	2895	0
584	20241120	113200	6196540	2895	2895	2895	2895	3
585	20241120	113100	6187855	2900	2900	2900	2900	0
586	20241120	113000	6187855	2900	2900	2900	2900	0
587	20241120	112900	6187855	2900	2900	2900	2900	4
588	20241120	112800	6176255	2895	2895	2895	2895	0
589	20241120	112700	6176255	2895	2895	2895	2895	0
590	20241120	112600	6176255	2895	2895	2895	2895	3
591	20241120	112500	6167570	2900	2900	2900	2900	0
592	20241120	112400	6167570	2900	2895	2900	2895	2
593	20241120	112300	6161775	2900	2900	2900	2900	34
594	20241120	112200	6063175	2900	2895	2900	2895	51
595	20241120	112100	5915280	2900	2900	2900	2900	0
596	20241120	112000	5915280	2900	2900	2900	2900	0
597	20241120	111900	5915280	2900	2900	2900	2900	10
598	20241120	111800	5886280	2900	2900	2900	2900	1
599	20241120	111700	5883380	2895	2895	2895	2895	12
600	20241120	111600	5848640	2895	2895	2895	2890	52
601	20241120	111500	5698105	2895	2895	2895	2895	27
602	20241120	111400	5619940	2895	2890	2895	2890	3
603	20241120	111300	5611265	2890	2890	2890	2890	0
604	20241120	111200	5611265	2890	2890	2890	2890	3
605	20241120	111100	5602595	2890	2890	2890	2890	0
606	20241120	111000	5602595	2890	2890	2890	2890	0
607	20241120	110900	5602595	2890	2890	2890	2890	80
608	20241120	110800	5371395	2895	2895	2895	2895	1
609	20241120	110700	5368500	2890	2890	2890	2890	0
610	20241120	110600	5368500	2890	2890	2890	2890	2
611	20241120	110500	5362720	2895	2895	2895	2895	99
612	20241120	110400	5076115	2885	2885	2885	2880	10
613	20241120	110300	5047270	2885	2885	2885	2885	100
614	20241120	110200	4758770	2880	2880	2880	2880	2
615	20241120	110100	4753010	2885	2885	2885	2885	0
616	20241120	110000	4753010	2885	2885	2885	2885	0
617	20241120	105900	4753010	2885	2885	2885	2885	3
618	20241120	105800	4744355	2885	2885	2885	2885	0
619	20241120	105700	4744355	2885	2885	2885	2885	0
620	20241120	105600	4744355	2885	2880	2885	2880	82
621	20241120	105500	4507795	2880	2880	2880	2880	0
622	20241120	105400	4507795	2880	2880	2880	2880	2
623	20241120	105300	4502035	2880	2880	2880	2880	0
624	20241120	105200	4502035	2880	2880	2880	2880	3
625	20241120	105100	4493395	2880	2880	2880	2880	0
626	20241120	105000	4493395	2880	2880	2880	2880	0
627	20241120	104900	4493395	2880	2880	2880	2880	0
628	20241120	104800	4493395	2880	2880	2880	2880	0
629	20241120	104700	4493395	2880	2880	2880	2880	0
630	20241120	104600	4493395	2880	2880	2880	2880	2
631	20241120	104500	4487635	2880	2880	2880	2880	83
632	20241120	104400	4248595	2885	2885	2885	2885	268
633	20241120	104300	3475415	2885	2885	2885	2885	0
634	20241120	104200	3475415	2885	2885	2885	2885	2
635	20241120	104100	3469645	2890	2890	2890	2890	0
636	20241120	104000	3469645	2890	2890	2890	2890	0
637	20241120	103900	3469645	2890	2890	2890	2890	3
638	20241120	103800	3460975	2890	2890	2890	2890	3
639	20241120	103700	3452305	2885	2885	2885	2885	0
640	20241120	103600	3452305	2885	2885	2885	2885	2
641	20241120	103500	3446535	2885	2885	2885	2885	0
642	20241120	103400	3446535	2885	2885	2885	2885	1
643	20241120	103300	3443650	2885	2885	2885	2885	0
644	20241120	103200	3443650	2885	2885	2885	2885	2
645	20241120	103100	3437880	2885	2885	2885	2885	0
646	20241120	103000	3437880	2885	2885	2885	2885	0
647	20241120	102900	3437880	2885	2885	2885	2885	0
648	20241120	102800	3437880	2885	2885	2885	2885	0
649	20241120	102700	3437880	2885	2885	2885	2885	0
650	20241120	102600	3437880	2885	2885	2885	2885	2
651	20241120	102500	3432110	2885	2885	2885	2885	0
652	20241120	102400	3432110	2885	2885	2885	2885	1
653	20241120	102300	3429225	2885	2885	2885	2885	0
654	20241120	102200	3429225	2885	2885	2885	2885	3
655	20241120	102100	3420570	2885	2885	2885	2885	0
656	20241120	102000	3420570	2885	2885	2885	2885	0
657	20241120	101900	3420570	2885	2885	2885	2885	0
658	20241120	101800	3420570	2885	2885	2885	2885	0
659	20241120	101700	3420570	2885	2885	2885	2885	26
660	20241120	101600	3345560	2880	2880	2880	2880	2
661	20241120	101500	3339800	2895	2885	2895	2885	3
662	20241120	101400	3331125	2880	2880	2880	2880	2
663	20241120	101300	3325365	2880	2880	2880	2880	195
664	20241120	101200	2763765	2875	2875	2875	2875	2
665	20241120	101100	2758015	2880	2880	2880	2880	1
666	20241120	101000	2755135	2880	2880	2880	2875	42
667	20241120	100900	2634245	2880	2880	2880	2880	0
668	20241120	100800	2634245	2880	2880	2880	2880	0
669	20241120	100700	2634245	2880	2880	2880	2880	0
670	20241120	100600	2634245	2880	2880	2880	2880	2
671	20241120	100500	2628485	2880	2880	2880	2880	0
672	20241120	100400	2628485	2880	2885	2885	2880	2
673	20241120	100300	2622720	2880	2880	2880	2880	0
674	20241120	100200	2622720	2880	2880	2880	2880	2
675	20241120	100100	2616960	2885	2885	2885	2885	15
676	20241120	100000	2573685	2885	2885	2885	2885	0
677	20241120	095900	2573685	2885	2885	2885	2885	11
678	20241120	095800	2541950	2880	2880	2880	2880	0
679	20241120	095700	2541950	2880	2880	2880	2880	0
680	20241120	095600	2541950	2880	2880	2880	2880	1
681	20241120	095500	2539070	2880	2880	2880	2880	0
682	20241120	095400	2539070	2880	2880	2880	2880	1
683	20241120	095300	2536190	2885	2885	2885	2885	46
684	20241120	095200	2403480	2885	2885	2885	2885	3
685	20241120	095100	2394825	2885	2885	2885	2885	0
686	20241120	095000	2394825	2885	2890	2890	2885	33
687	20241120	094900	2299530	2895	2895	2895	2895	4
688	20241120	094800	2287950	2895	2895	2895	2895	1
689	20241120	094700	2285055	2890	2890	2890	2890	0
690	20241120	094600	2285055	2890	2890	2890	2890	2
691	20241120	094500	2279275	2895	2895	2895	2895	0
692	20241120	094400	2279275	2895	2895	2895	2895	53
693	20241120	094300	2125840	2905	2905	2905	2905	1
694	20241120	094200	2122935	2905	2900	2905	2900	7
695	20241120	094100	2102615	2905	2905	2905	2905	0
696	20241120	094000	2102615	2905	2905	2905	2905	0
697	20241120	093900	2102615	2905	2905	2905	2905	0
698	20241120	093800	2102615	2905	2905	2905	2905	1
699	20241120	093700	2099710	2895	2895	2895	2895	0
700	20241120	093600	2099710	2895	2895	2895	2895	2
701	20241120	093500	2093920	2895	2895	2895	2895	0
702	20241120	093400	2093920	2895	2895	2895	2895	1
703	20241120	093300	2091025	2900	2900	2900	2900	0
704	20241120	093200	2091025	2900	2900	2900	2900	2
705	20241120	093100	2085225	2900	2900	2900	2900	3
706	20241120	093000	2076525	2905	2905	2905	2905	11
707	20241120	092900	2044570	2910	2910	2910	2910	12
708	20241120	092800	2009650	2910	2910	2910	2910	0
709	20241120	092700	2009650	2910	2910	2910	2910	0
710	20241120	092600	2009650	2910	2910	2910	2910	2
711	20241120	092500	2003830	2910	2910	2910	2910	0
712	20241120	092400	2003830	2910	2910	2910	2910	30
713	20241120	092300	1916530	2915	2915	2915	2915	0
714	20241120	092200	1916530	2915	2915	2915	2915	3
715	20241120	092100	1907785	2930	2925	2930	2925	2
716	20241120	092000	1901930	2915	2915	2915	2915	0
717	20241120	091900	1901930	2915	2915	2935	2915	13
718	20241120	091800	1863935	2925	2910	2935	2910	31
719	20241120	091700	1773435	2925	2910	2935	2910	25
720	20241120	091600	1700410	2910	2905	2935	2905	34
721	20241120	091500	1601230	2910	2895	2945	2895	501
722	20241120	091400	133235	2890	2890	2890	2890	1
723	20241120	091300	130345	2895	2895	2895	2895	0
724	20241120	091200	130345	2895	2900	2900	2895	22
725	20241120	091100	66640	2890	2890	2890	2890	0
726	20241120	091000	66640	2890	2890	2890	2890	0
727	20241120	090900	66640	2890	2890	2890	2890	0
728	20241120	090800	66640	2890	2890	2890	2890	12
729	20241120	090700	31960	2885	2885	2885	2885	0
730	20241120	090600	31960	2885	2885	2885	2885	1
731	20241120	090500	29075	2885	2885	2885	2885	0
732	20241120	090400	29075	2885	2885	2885	2885	1
733	20241120	090300	26190	2910	2910	2910	2910	0
734	20241120	090200	26190	2910	2910	2910	2910	0
735	20241120	090100	26190	2910	2910	2910	2910	0
736	20241120	090000	26190	2910	2910	2910	2910	9