KissMeData/380540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212100	771243917	1365	1365	1365	1365	15321
3	20241120	212000	771243917	1365	1365	1365	1365	0
4	20241120	211900	771243917	1365	1365	1365	1365	0
5	20241120	211800	771243917	1365	1365	1365	1365	0
6	20241120	211700	771243917	1365	1365	1365	1365	0
7	20241120	211600	771243917	1365	1365	1365	1365	0
8	20241120	211500	771243917	1365	1365	1365	1365	0
9	20241120	211400	771243917	1365	1365	1365	1365	0
10	20241120	211300	771243917	1365	1365	1365	1365	0
11	20241120	211200	771243917	1365	1365	1365	1365	0
12	20241120	211100	771243917	1365	1365	1365	1365	0
13	20241120	211000	771243917	1365	1365	1365	1365	0
14	20241120	210900	771243917	1365	1365	1365	1365	0
15	20241120	210800	771243917	1365	1365	1365	1365	0
16	20241120	210700	771243917	1365	1365	1365	1365	0
17	20241120	210600	771243917	1365	1365	1365	1365	0
18	20241120	210500	771243917	1365	1365	1365	1365	0
19	20241120	210400	771243917	1365	1365	1365	1365	0
20	20241120	210300	771243917	1365	1365	1365	1365	0
21	20241120	210200	771243917	1365	1365	1365	1365	0
22	20241120	210100	771243917	1365	1365	1365	1365	0
23	20241120	210000	771243917	1365	1365	1365	1365	0
24	20241120	205900	771243917	1365	1365	1365	1365	0
25	20241120	205800	771243917	1365	1365	1365	1365	0
26	20241120	205700	771243917	1365	1365	1365	1365	0
27	20241120	205600	771243917	1365	1365	1365	1365	0
28	20241120	205500	771243917	1365	1365	1365	1365	0
29	20241120	205400	771243917	1365	1365	1365	1365	0
30	20241120	205300	771243917	1365	1365	1365	1365	0
31	20241120	205200	771243917	1365	1365	1365	1365	0
32	20241120	205100	771243917	1365	1365	1365	1365	15321
33	20241120	205000	771243917	1365	1365	1365	1365	0
34	20241120	204900	771243917	1365	1365	1365	1365	0
35	20241120	204800	771243917	1365	1365	1365	1365	0
36	20241120	204700	771243917	1365	1365	1365	1365	0
37	20241120	204600	771243917	1365	1365	1365	1365	0
38	20241120	204500	771243917	1365	1365	1365	1365	0
39	20241120	204400	771243917	1365	1365	1365	1365	0
40	20241120	204300	771243917	1365	1365	1365	1365	0
41	20241120	204200	771243917	1365	1365	1365	1365	0
42	20241120	204100	771243917	1365	1365	1365	1365	0
43	20241120	204000	771243917	1365	1365	1365	1365	0
44	20241120	203900	771243917	1365	1365	1365	1365	0
45	20241120	203800	771243917	1365	1365	1365	1365	0
46	20241120	203700	771243917	1365	1365	1365	1365	0
47	20241120	203600	771243917	1365	1365	1365	1365	0
48	20241120	203500	771243917	1365	1365	1365	1365	0
49	20241120	203400	771243917	1365	1365	1365	1365	0
50	20241120	203300	771243917	1365	1365	1365	1365	0
51	20241120	203200	771243917	1365	1365	1365	1365	0
52	20241120	203100	771243917	1365	1365	1365	1365	0
53	20241120	203000	771243917	1365	1365	1365	1365	0
54	20241120	202900	771243917	1365	1365	1365	1365	0
55	20241120	202800	771243917	1365	1365	1365	1365	0
56	20241120	202700	771243917	1365	1365	1365	1365	0
57	20241120	202600	771243917	1365	1365	1365	1365	0
58	20241120	202500	771243917	1365	1365	1365	1365	0
59	20241120	202400	771243917	1365	1365	1365	1365	0
60	20241120	202300	771243917	1365	1365	1365	1365	0
61	20241120	202200	771243917	1365	1365	1365	1365	0
62	20241120	202100	771243917	1365	1365	1365	1365	15321
63	20241120	202000	771243917	1365	1365	1365	1365	0
64	20241120	201900	771243917	1365	1365	1365	1365	0
65	20241120	201800	771243917	1365	1365	1365	1365	0
66	20241120	201700	771243917	1365	1365	1365	1365	0
67	20241120	201600	771243917	1365	1365	1365	1365	0
68	20241120	201500	771243917	1365	1365	1365	1365	0
69	20241120	201400	771243917	1365	1365	1365	1365	0
70	20241120	201300	771243917	1365	1365	1365	1365	0
71	20241120	201200	771243917	1365	1365	1365	1365	0
72	20241120	201100	771243917	1365	1365	1365	1365	0
73	20241120	201000	771243917	1365	1365	1365	1365	0
74	20241120	200900	771243917	1365	1365	1365	1365	0
75	20241120	200800	771243917	1365	1365	1365	1365	0
76	20241120	200700	771243917	1365	1365	1365	1365	0
77	20241120	200600	771243917	1365	1365	1365	1365	0
78	20241120	200500	771243917	1365	1365	1365	1365	0
79	20241120	200400	771243917	1365	1365	1365	1365	0
80	20241120	200300	771243917	1365	1365	1365	1365	0
81	20241120	200200	771243917	1365	1365	1365	1365	0
82	20241120	200100	771243917	1365	1365	1365	1365	0
83	20241120	200000	771243917	1365	1365	1365	1365	0
84	20241120	195900	771243917	1365	1365	1365	1365	0
85	20241120	195800	771243917	1365	1365	1365	1365	0
86	20241120	195700	771243917	1365	1365	1365	1365	0
87	20241120	195600	771243917	1365	1365	1365	1365	0
88	20241120	195500	771243917	1365	1365	1365	1365	0
89	20241120	195400	771243917	1365	1365	1365	1365	0
90	20241120	195300	771243917	1365	1365	1365	1365	0
91	20241120	195200	771243917	1365	1365	1365	1365	0
92	20241120	195100	771243917	1365	1365	1365	1365	15321
93	20241120	195000	771243917	1365	1365	1365	1365	0
94	20241120	194900	771243917	1365	1365	1365	1365	0
95	20241120	194800	771243917	1365	1365	1365	1365	0
96	20241120	194700	771243917	1365	1365	1365	1365	0
97	20241120	194600	771243917	1365	1365	1365	1365	0
98	20241120	194500	771243917	1365	1365	1365	1365	0
99	20241120	194400	771243917	1365	1365	1365	1365	0
100	20241120	194300	771243917	1365	1365	1365	1365	0
101	20241120	194200	771243917	1365	1365	1365	1365	0
102	20241120	194100	771243917	1365	1365	1365	1365	0
103	20241120	194000	771243917	1365	1365	1365	1365	0
104	20241120	193900	771243917	1365	1365	1365	1365	0
105	20241120	193800	771243917	1365	1365	1365	1365	0
106	20241120	193700	771243917	1365	1365	1365	1365	0
107	20241120	193600	771243917	1365	1365	1365	1365	0
108	20241120	193500	771243917	1365	1365	1365	1365	0
109	20241120	193400	771243917	1365	1365	1365	1365	0
110	20241120	193300	771243917	1365	1365	1365	1365	0
111	20241120	193200	771243917	1365	1365	1365	1365	0
112	20241120	193100	771243917	1365	1365	1365	1365	0
113	20241120	193000	771243917	1365	1365	1365	1365	0
114	20241120	192900	771243917	1365	1365	1365	1365	0
115	20241120	192800	771243917	1365	1365	1365	1365	0
116	20241120	192700	771243917	1365	1365	1365	1365	0
117	20241120	192600	771243917	1365	1365	1365	1365	0
118	20241120	192500	771243917	1365	1365	1365	1365	0
119	20241120	192400	771243917	1365	1365	1365	1365	0
120	20241120	192300	771243917	1365	1365	1365	1365	0
121	20241120	192200	771243917	1365	1365	1365	1365	0
122	20241120	192100	771243917	1365	1365	1365	1365	15321
123	20241120	192000	771243917	1365	1365	1365	1365	0
124	20241120	191900	771243917	1365	1365	1365	1365	0
125	20241120	191800	771243917	1365	1365	1365	1365	0
126	20241120	191700	771243917	1365	1365	1365	1365	0
127	20241120	191600	771243917	1365	1365	1365	1365	0
128	20241120	191500	771243917	1365	1365	1365	1365	0
129	20241120	191400	771243917	1365	1365	1365	1365	0
130	20241120	191300	771243917	1365	1365	1365	1365	0
131	20241120	191200	771243917	1365	1365	1365	1365	0
132	20241120	191100	771243917	1365	1365	1365	1365	0
133	20241120	191000	771243917	1365	1365	1365	1365	0
134	20241120	190900	771243917	1365	1365	1365	1365	0
135	20241120	190800	771243917	1365	1365	1365	1365	0
136	20241120	190700	771243917	1365	1365	1365	1365	0
137	20241120	190600	771243917	1365	1365	1365	1365	0
138	20241120	190500	771243917	1365	1365	1365	1365	0
139	20241120	190400	771243917	1365	1365	1365	1365	0
140	20241120	190300	771243917	1365	1365	1365	1365	0
141	20241120	190200	771243917	1365	1365	1365	1365	0
142	20241120	190100	771243917	1365	1365	1365	1365	0
143	20241120	190000	771243917	1365	1365	1365	1365	0
144	20241120	185900	771243917	1365	1365	1365	1365	0
145	20241120	185800	771243917	1365	1365	1365	1365	0
146	20241120	185700	771243917	1365	1365	1365	1365	0
147	20241120	185600	771243917	1365	1365	1365	1365	0
148	20241120	185500	771243917	1365	1365	1365	1365	0
149	20241120	185400	771243917	1365	1365	1365	1365	0
150	20241120	185300	771243917	1365	1365	1365	1365	0
151	20241120	185200	771243917	1365	1365	1365	1365	0
152	20241120	185100	771243917	1365	1365	1365	1365	15321
153	20241120	185000	771243917	1365	1365	1365	1365	0
154	20241120	184900	771243917	1365	1365	1365	1365	0
155	20241120	184800	771243917	1365	1365	1365	1365	0
156	20241120	184700	771243917	1365	1365	1365	1365	0
157	20241120	184600	771243917	1365	1365	1365	1365	0
158	20241120	184500	771243917	1365	1365	1365	1365	0
159	20241120	184400	771243917	1365	1365	1365	1365	0
160	20241120	184300	771243917	1365	1365	1365	1365	0
161	20241120	184200	771243917	1365	1365	1365	1365	0
162	20241120	184100	771243917	1365	1365	1365	1365	0
163	20241120	184000	771243917	1365	1365	1365	1365	0
164	20241120	183900	771243917	1365	1365	1365	1365	0
165	20241120	183800	771243917	1365	1365	1365	1365	0
166	20241120	183700	771243917	1365	1365	1365	1365	0
167	20241120	183600	771243917	1365	1365	1365	1365	0
168	20241120	183500	771243917	1365	1365	1365	1365	0
169	20241120	183400	771243917	1365	1365	1365	1365	0
170	20241120	183300	771243917	1365	1365	1365	1365	0
171	20241120	183200	771243917	1365	1365	1365	1365	0
172	20241120	183100	771243917	1365	1365	1365	1365	0
173	20241120	183000	771243917	1365	1365	1365	1365	0
174	20241120	182900	771243917	1365	1365	1365	1365	0
175	20241120	182800	771243917	1365	1365	1365	1365	0
176	20241120	182700	771243917	1365	1365	1365	1365	0
177	20241120	182600	771243917	1365	1365	1365	1365	0
178	20241120	182500	771243917	1365	1365	1365	1365	0
179	20241120	182400	771243917	1365	1365	1365	1365	0
180	20241120	182300	771243917	1365	1365	1365	1365	0
181	20241120	182200	771243917	1365	1365	1365	1365	0
182	20241120	182100	771243917	1365	1365	1365	1365	15321
183	20241120	182000	771243917	1365	1365	1365	1365	0
184	20241120	181900	771243917	1365	1365	1365	1365	0
185	20241120	181800	771243917	1365	1365	1365	1365	0
186	20241120	181700	771243917	1365	1365	1365	1365	0
187	20241120	181600	771243917	1365	1365	1365	1365	0
188	20241120	181500	771243917	1365	1365	1365	1365	0
189	20241120	181400	771243917	1365	1365	1365	1365	0
190	20241120	181300	771243917	1365	1365	1365	1365	0
191	20241120	181200	771243917	1365	1365	1365	1365	0
192	20241120	181100	771243917	1365	1365	1365	1365	0
193	20241120	181000	771243917	1365	1365	1365	1365	0
194	20241120	180900	771243917	1365	1365	1365	1365	0
195	20241120	180800	771243917	1365	1365	1365	1365	0
196	20241120	180700	771243917	1365	1365	1365	1365	0
197	20241120	180600	771243917	1365	1365	1365	1365	0
198	20241120	180500	771243917	1365	1365	1365	1365	0
199	20241120	180400	771243917	1365	1365	1365	1365	0
200	20241120	180300	771243917	1365	1365	1365	1365	0
201	20241120	180200	771243917	1365	1365	1365	1365	0
202	20241120	180100	771243917	1365	1365	1365	1365	0
203	20241120	180000	771243917	1365	1365	1365	1365	0
204	20241120	175900	771243917	1365	1365	1365	1365	0
205	20241120	175800	771243917	1365	1365	1365	1365	0
206	20241120	175700	771243917	1365	1365	1365	1365	0
207	20241120	175600	771243917	1365	1365	1365	1365	0
208	20241120	175500	771243917	1365	1365	1365	1365	0
209	20241120	175400	771243917	1365	1365	1365	1365	0
210	20241120	175300	771243917	1365	1365	1365	1365	0
211	20241120	175200	771243917	1365	1365	1365	1365	0
212	20241120	175100	771243917	1365	1365	1365	1365	15321
213	20241120	175000	771243917	1365	1365	1365	1365	0
214	20241120	174900	771243917	1365	1365	1365	1365	0
215	20241120	174800	771243917	1365	1365	1365	1365	0
216	20241120	174700	771243917	1365	1365	1365	1365	0
217	20241120	174600	771243917	1365	1365	1365	1365	0
218	20241120	174500	771243917	1365	1365	1365	1365	0
219	20241120	174400	771243917	1365	1365	1365	1365	0
220	20241120	174300	771243917	1365	1365	1365	1365	0
221	20241120	174200	771243917	1365	1365	1365	1365	0
222	20241120	174100	771243917	1365	1365	1365	1365	0
223	20241120	174000	771243917	1365	1365	1365	1365	0
224	20241120	173900	771243917	1365	1365	1365	1365	0
225	20241120	173800	771243917	1365	1365	1365	1365	0
226	20241120	173700	771243917	1365	1365	1365	1365	0
227	20241120	173600	771243917	1365	1365	1365	1365	0
228	20241120	173500	771243917	1365	1365	1365	1365	0
229	20241120	173400	771243917	1365	1365	1365	1365	0
230	20241120	173300	771243917	1365	1365	1365	1365	0
231	20241120	173200	771243917	1365	1365	1365	1365	0
232	20241120	173100	771243917	1365	1365	1365	1365	0
233	20241120	173000	771243917	1365	1365	1365	1365	0
234	20241120	172900	771243917	1365	1365	1365	1365	0
235	20241120	172800	771243917	1365	1365	1365	1365	0
236	20241120	172700	771243917	1365	1365	1365	1365	0
237	20241120	172600	771243917	1365	1365	1365	1365	0
238	20241120	172500	771243917	1365	1365	1365	1365	0
239	20241120	172400	771243917	1365	1365	1365	1365	0
240	20241120	172300	771243917	1365	1365	1365	1365	0
241	20241120	172200	771243917	1365	1365	1365	1365	0
242	20241120	172100	771243917	1365	1365	1365	1365	15321
243	20241120	172000	771243917	1365	1365	1365	1365	0
244	20241120	171900	771243917	1365	1365	1365	1365	0
245	20241120	171800	771243917	1365	1365	1365	1365	0
246	20241120	171700	771243917	1365	1365	1365	1365	0
247	20241120	171600	771243917	1365	1365	1365	1365	0
248	20241120	171500	771243917	1365	1365	1365	1365	0
249	20241120	171400	771243917	1365	1365	1365	1365	0
250	20241120	171300	771243917	1365	1365	1365	1365	0
251	20241120	171200	771243917	1365	1365	1365	1365	0
252	20241120	171100	771243917	1365	1365	1365	1365	0
253	20241120	171000	771243917	1365	1365	1365	1365	0
254	20241120	170900	771243917	1365	1365	1365	1365	0
255	20241120	170800	771243917	1365	1365	1365	1365	0
256	20241120	170700	771243917	1365	1365	1365	1365	0
257	20241120	170600	771243917	1365	1365	1365	1365	0
258	20241120	170500	771243917	1365	1365	1365	1365	0
259	20241120	170400	771243917	1365	1365	1365	1365	0
260	20241120	170300	771243917	1365	1365	1365	1365	0
261	20241120	170200	771243917	1365	1365	1365	1365	0
262	20241120	170100	771243917	1365	1365	1365	1365	0
263	20241120	170000	771243917	1365	1365	1365	1365	0
264	20241120	165900	771243917	1365	1365	1365	1365	0
265	20241120	165800	771243917	1365	1365	1365	1365	0
266	20241120	165700	771243917	1365	1365	1365	1365	0
267	20241120	165600	771243917	1365	1365	1365	1365	0
268	20241120	165500	771243917	1365	1365	1365	1365	0
269	20241120	165400	771243917	1365	1365	1365	1365	0
270	20241120	165300	771243917	1365	1365	1365	1365	0
271	20241120	165200	771243917	1365	1365	1365	1365	0
272	20241120	165100	771243917	1365	1365	1365	1365	15321
273	20241120	165000	771243917	1365	1365	1365	1365	0
274	20241120	164900	771243917	1365	1365	1365	1365	0
275	20241120	164800	771243917	1365	1365	1365	1365	0
276	20241120	164700	771243917	1365	1365	1365	1365	0
277	20241120	164600	771243917	1365	1365	1365	1365	0
278	20241120	164500	771243917	1365	1365	1365	1365	0
279	20241120	164400	771243917	1365	1365	1365	1365	0
280	20241120	164300	771243917	1365	1365	1365	1365	0
281	20241120	164200	771243917	1365	1365	1365	1365	0
282	20241120	164100	771243917	1365	1365	1365	1365	0
283	20241120	164000	771243917	1365	1365	1365	1365	0
284	20241120	163900	771243917	1365	1365	1365	1365	0
285	20241120	163800	771243917	1365	1365	1365	1365	0
286	20241120	163700	771243917	1365	1365	1365	1365	0
287	20241120	163600	771243917	1365	1365	1365	1365	0
288	20241120	163500	771243917	1365	1365	1365	1365	0
289	20241120	163400	771243917	1365	1365	1365	1365	0
290	20241120	163300	771243917	1365	1365	1365	1365	0
291	20241120	163200	771243917	1365	1365	1365	1365	0
292	20241120	163100	771243917	1365	1365	1365	1365	0
293	20241120	163000	771243917	1365	1365	1365	1365	0
294	20241120	162900	771243917	1365	1365	1365	1365	0
295	20241120	162800	771243917	1365	1365	1365	1365	0
296	20241120	162700	771243917	1365	1365	1365	1365	0
297	20241120	162600	771243917	1365	1365	1365	1365	0
298	20241120	162500	771243917	1365	1365	1365	1365	0
299	20241120	162400	771243917	1365	1365	1365	1365	0
300	20241120	162300	771243917	1365	1365	1365	1365	0
301	20241120	162200	771243917	1365	1365	1365	1365	0
302	20241120	162100	771243917	1365	1365	1365	1365	15321
303	20241120	162000	771243917	1365	1365	1365	1365	0
304	20241120	161900	771243917	1365	1365	1365	1365	0
305	20241120	161800	771243917	1365	1365	1365	1365	0
306	20241120	161700	771243917	1365	1365	1365	1365	0
307	20241120	161600	771243917	1365	1365	1365	1365	0
308	20241120	161500	771243917	1365	1365	1365	1365	0
309	20241120	161400	771243917	1365	1365	1365	1365	0
310	20241120	161300	771243917	1365	1365	1365	1365	0
311	20241120	161200	771243917	1365	1365	1365	1365	0
312	20241120	161100	771243917	1365	1365	1365	1365	0
313	20241120	161000	771243917	1365	1365	1365	1365	0
314	20241120	160900	771243917	1365	1365	1365	1365	0
315	20241120	160800	771243917	1365	1365	1365	1365	0
316	20241120	160700	771243917	1365	1365	1365	1365	0
317	20241120	160600	771243917	1365	1365	1365	1365	0
318	20241120	160500	771243917	1365	1365	1365	1365	0
319	20241120	160400	771243917	1365	1365	1365	1365	0
320	20241120	160300	771243917	1365	1365	1365	1365	0
321	20241120	160200	771243917	1365	1365	1365	1365	0
322	20241120	160100	771243917	1365	1365	1365	1365	0
323	20241120	160000	771243917	1365	1365	1365	1365	0
324	20241120	155900	771243917	1365	1365	1365	1365	0
325	20241120	155800	771243917	1365	1365	1365	1365	0
326	20241120	155700	771243917	1365	1365	1365	1365	0
327	20241120	155600	771243917	1365	1365	1365	1365	0
328	20241120	155500	771243917	1365	1365	1365	1365	0
329	20241120	155400	771243917	1365	1365	1365	1365	0
330	20241120	155300	771243917	1365	1365	1365	1365	0
331	20241120	155200	771243917	1365	1365	1365	1365	0
332	20241120	155100	771243917	1365	1365	1365	1365	15321
333	20241120	155000	771243917	1365	1365	1365	1365	0
334	20241120	154900	771243917	1365	1365	1365	1365	0
335	20241120	154800	771243917	1365	1365	1365	1365	0
336	20241120	154700	771243917	1365	1365	1365	1365	0
337	20241120	154600	771243917	1365	1365	1365	1365	0
338	20241120	154500	771243917	1365	1365	1365	1365	0
339	20241120	154400	771243917	1365	1365	1365	1365	0
340	20241120	154300	771243917	1365	1365	1365	1365	0
341	20241120	154200	771243917	1365	1365	1365	1365	0
342	20241120	154100	771243917	1365	1365	1365	1365	0
343	20241120	154000	771243917	1365	1365	1365	1365	0
344	20241120	153900	771243917	1365	1365	1365	1365	0
345	20241120	153800	771243917	1365	1365	1365	1365	0
346	20241120	153700	771243917	1365	1365	1365	1365	0
347	20241120	153600	771243917	1365	1365	1365	1365	0
348	20241120	153500	771243917	1365	1365	1365	1365	0
349	20241120	153400	771243917	1365	1365	1365	1365	0
350	20241120	153300	771243917	1365	1365	1365	1365	0
351	20241120	153200	771243917	1365	1365	1365	1365	0
352	20241120	153100	771243917	1365	1365	1365	1365	0
353	20241120	153000	771243917	1365	1365	1365	1365	15321
354	20241120	152900	750330752	1376	1376	1376	1376	0
355	20241120	152800	750330752	1376	1376	1376	1376	0
356	20241120	152700	750330752	1376	1376	1376	1376	0
357	20241120	152600	750330752	1376	1376	1376	1376	0
358	20241120	152500	750330752	1376	1376	1376	1376	0
359	20241120	152400	750330752	1376	1376	1376	1376	0
360	20241120	152300	750330752	1376	1376	1376	1376	0
361	20241120	152200	750330752	1376	1376	1376	1376	0
362	20241120	152100	750330752	1376	1376	1376	1376	0
363	20241120	152000	750330752	1376	1376	1376	1376	0
364	20241120	151900	750330752	1376	1377	1378	1363	742
365	20241120	151800	749314836	1377	1370	1379	1363	547
366	20241120	151700	748562916	1379	1377	1379	1377	186
367	20241120	151600	748306518	1378	1369	1378	1369	1453
368	20241120	151500	746317031	1365	1391	1391	1363	12731
369	20241120	151400	728934126	1391	1380	1392	1379	945
370	20241120	151300	727621717	1392	1392	1392	1392	20
371	20241120	151200	727593877	1393	1393	1393	1393	0
372	20241120	151100	727593877	1393	1380	1393	1380	48
373	20241120	151000	727527585	1394	1383	1394	1380	222
374	20241120	150900	727220867	1394	1380	1394	1380	2
375	20241120	150800	727218093	1390	1394	1394	1390	2
376	20241120	150700	727215309	1395	1392	1395	1392	5027
377	20241120	150600	720212646	1392	1380	1392	1380	6173
378	20241120	150500	711648046	1379	1378	1379	1378	3131
379	20241120	150400	707333489	1378	1377	1378	1377	1348
380	20241120	150300	705476945	1377	1374	1377	1374	4502
381	20241120	150200	699290693	1375	1375	1375	1375	0
382	20241120	150100	699290693	1375	1375	1375	1375	0
383	20241120	150000	699290693	1375	1375	1375	1375	100
384	20241120	145900	699153193	1376	1376	1376	1376	0
385	20241120	145800	699153193	1376	1368	1376	1365	101
386	20241120	145700	699015305	1377	1377	1377	1377	136
387	20241120	145600	698828033	1378	1378	1378	1378	0
388	20241120	145500	698828033	1378	1378	1378	1378	0
389	20241120	145400	698828033	1378	1378	1378	1378	0
390	20241120	145300	698828033	1378	1378	1378	1378	0
391	20241120	145200	698828033	1378	1378	1378	1378	0
392	20241120	145100	698828033	1378	1378	1378	1378	15
393	20241120	145000	698807363	1379	1379	1379	1379	0
394	20241120	144900	698807363	1379	1379	1379	1379	0
395	20241120	144800	698807363	1379	1379	1379	1379	40
396	20241120	144700	698752203	1379	1379	1379	1379	0
397	20241120	144600	698752203	1379	1379	1379	1379	0
398	20241120	144500	698752203	1379	1379	1379	1379	0
399	20241120	144400	698752203	1379	1379	1379	1379	346
400	20241120	144300	698275069	1369	1375	1379	1369	3001
401	20241120	144200	694144700	1374	1373	1374	1373	7001
402	20241120	144100	684525327	1374	1373	1374	1373	1202
403	20241120	144000	682874979	1374	1371	1374	1371	3002
404	20241120	143900	678757232	1371	1370	1371	1364	5022
405	20241120	143800	671877119	1370	1370	1370	1370	1000
406	20241120	143700	670507119	1370	1370	1370	1370	0
407	20241120	143600	670507119	1370	1370	1370	1370	0
408	20241120	143500	670507119	1370	1370	1370	1370	0
409	20241120	143400	670507119	1370	1370	1370	1370	0
410	20241120	143300	670507119	1370	1370	1370	1370	0
411	20241120	143200	670507119	1370	1363	1370	1362	1001
412	20241120	143100	669143297	1371	1371	1371	1371	0
413	20241120	143000	669143297	1371	1371	1371	1371	0
414	20241120	142900	669143297	1371	1365	1373	1362	3003
415	20241120	142800	665052432	1365	1366	1366	1365	50
416	20241120	142700	664984181	1375	1375	1375	1375	0
417	20241120	142600	664984181	1375	1366	1375	1366	1387
418	20241120	142500	663089530	1366	1366	1366	1366	0
419	20241120	142400	663089530	1366	1366	1366	1366	0
420	20241120	142300	663089530	1366	1366	1366	1366	300
421	20241120	142200	662679730	1366	1365	1366	1365	2
422	20241120	142100	662676999	1366	1366	1366	1366	0
423	20241120	142000	662676999	1366	1366	1366	1366	86
424	20241120	141900	662559523	1366	1366	1366	1366	0
425	20241120	141800	662559523	1366	1366	1366	1366	0
426	20241120	141700	662559523	1366	1366	1366	1366	104
427	20241120	141600	662417459	1366	1365	1366	1365	6642
428	20241120	141500	653344653	1365	1365	1365	1365	0
429	20241120	141400	653344653	1365	1365	1365	1365	0
430	20241120	141300	653344653	1365	1365	1365	1365	0
431	20241120	141200	653344653	1365	1365	1365	1365	0
432	20241120	141100	653344653	1365	1364	1365	1364	1055
433	20241120	141000	651905632	1364	1364	1364	1364	100
434	20241120	140900	651769232	1364	1364	1364	1364	0
435	20241120	140800	651769232	1364	1364	1364	1364	18
436	20241120	140700	651744680	1366	1366	1366	1366	0
437	20241120	140600	651744680	1366	1366	1366	1366	5
438	20241120	140500	651737850	1366	1366	1366	1366	0
439	20241120	140400	651737850	1366	1366	1366	1366	0
440	20241120	140300	651737850	1366	1366	1366	1366	0
441	20241120	140200	651737850	1366	1366	1366	1366	3
442	20241120	140100	651733752	1366	1366	1366	1366	38
443	20241120	140000	651681844	1366	1366	1366	1366	0
444	20241120	135900	651681844	1366	1365	1366	1365	756
445	20241120	135800	650649903	1367	1367	1367	1367	0
446	20241120	135700	650649903	1367	1368	1373	1360	17166
447	20241120	135600	627234067	1381	1381	1381	1381	0
448	20241120	135500	627234067	1381	1381	1381	1381	1
449	20241120	135400	627232686	1369	1382	1382	1369	136
450	20241120	135300	627046177	1370	1375	1375	1370	2022
451	20241120	135200	624273641	1382	1382	1382	1382	4
452	20241120	135100	624268113	1383	1383	1383	1383	0
453	20241120	135000	624268113	1383	1383	1383	1383	1
454	20241120	134900	624266730	1382	1375	1382	1375	2
455	20241120	134800	624263973	1385	1385	1385	1385	0
456	20241120	134700	624263973	1385	1385	1385	1385	100
457	20241120	134600	624125473	1385	1384	1385	1373	1013
458	20241120	134500	622723576	1385	1374	1386	1373	397
459	20241120	134400	622178169	1388	1388	1388	1388	0
460	20241120	134300	622178169	1388	1388	1388	1388	0
461	20241120	134200	622178169	1388	1387	1390	1375	12045
462	20241120	134100	605478739	1387	1387	1387	1387	0
463	20241120	134000	605478739	1387	1387	1387	1387	0
464	20241120	133900	605478739	1387	1385	1387	1385	320
465	20241120	133800	605035537	1385	1385	1385	1385	539
466	20241120	133700	604289022	1385	1385	1385	1385	0
467	20241120	133600	604289022	1385	1385	1385	1385	0
468	20241120	133500	604289022	1385	1385	1385	1385	1
469	20241120	133400	604287637	1384	1380	1384	1380	1501
470	20241120	133300	602212253	1380	1379	1380	1379	1000
471	20241120	133200	600832753	1379	1379	1379	1379	1
472	20241120	133100	600831374	1376	1376	1376	1376	0
473	20241120	133000	600831374	1376	1376	1376	1376	89
474	20241120	132900	600708910	1384	1384	1384	1384	0
475	20241120	132800	600708910	1384	1384	1384	1384	0
476	20241120	132700	600708910	1384	1384	1384	1384	0
477	20241120	132600	600708910	1384	1384	1384	1384	0
478	20241120	132500	600708910	1384	1376	1384	1376	2
479	20241120	132400	600706150	1384	1384	1384	1384	0
480	20241120	132300	600706150	1384	1376	1384	1376	705
481	20241120	132200	599736062	1376	1376	1376	1376	1
482	20241120	132100	599734686	1371	1371	1371	1371	0
483	20241120	132000	599734686	1371	1374	1374	1371	312
484	20241120	131900	599306334	1376	1376	1376	1376	100
485	20241120	131800	599168734	1376	1373	1376	1373	3
486	20241120	131700	599164612	1376	1374	1376	1374	13
487	20241120	131600	599146748	1376	1376	1376	1376	1
488	20241120	131500	599145372	1374	1373	1374	1373	612
489	20241120	131400	598304485	1387	1387	1387	1387	0
490	20241120	131300	598304485	1387	1387	1387	1387	0
491	20241120	131200	598304485	1387	1387	1387	1387	0
492	20241120	131100	598304485	1387	1387	1387	1387	1001
493	20241120	131000	596916098	1381	1388	1388	1371	5875
494	20241120	130900	588848363	1391	1391	1391	1391	1
495	20241120	130800	588846972	1381	1393	1393	1381	1534
496	20241120	130700	586727305	1384	1391	1394	1383	1802
497	20241120	130600	584231389	1395	1390	1395	1390	1002
498	20241120	130500	582838604	1398	1398	1398	1398	407
499	20241120	130400	582269618	1398	1398	1398	1397	410
500	20241120	130300	581696446	1397	1398	1398	1397	201
501	20241120	130200	581415648	1395	1393	1395	1393	4001
502	20241120	130100	575840255	1391	1391	1391	1391	6001
503	20241120	130000	567492864	1390	1390	1391	1390	2001
504	20241120	125900	564711473	1391	1384	1391	1384	3041
505	20241120	125800	560485488	1389	1365	1389	1365	2001
506	20241120	125700	557728599	1382	1374	1382	1374	2003
507	20241120	125600	554975599	1374	1374	1374	1374	0
508	20241120	125500	554975599	1374	1374	1374	1374	0
509	20241120	125400	554975599	1374	1371	1374	1371	1001
510	20241120	125300	553603225	1369	1369	1369	1369	98
511	20241120	125200	553469063	1363	1361	1363	1360	3205
512	20241120	125100	549104439	1361	1361	1361	1361	1
513	20241120	125000	549103078	1361	1361	1361	1361	0
514	20241120	124900	549103078	1361	1361	1361	1361	0
515	20241120	124800	549103078	1361	1361	1361	1361	4
516	20241120	124700	549097634	1361	1359	1361	1359	136
517	20241120	124600	548912684	1354	1359	1359	1354	11
518	20241120	124500	548897775	1361	1361	1361	1361	0
519	20241120	124400	548897775	1361	1361	1361	1361	0
520	20241120	124300	548897775	1361	1360	1361	1360	2
521	20241120	124200	548895054	1354	1354	1354	1354	399
522	20241120	124100	548354808	1361	1361	1361	1361	0
523	20241120	124000	548354808	1361	1361	1361	1361	1
524	20241120	123900	548353447	1354	1354	1354	1354	0
525	20241120	123800	548353447	1354	1361	1361	1354	13
526	20241120	123700	548335834	1355	1358	1358	1354	1174
527	20241120	123600	546745258	1355	1355	1355	1355	0
528	20241120	123500	546745258	1355	1355	1355	1355	29
529	20241120	123400	546705963	1355	1355	1355	1355	0
530	20241120	123300	546705963	1355	1355	1355	1355	300
531	20241120	123200	546299463	1354	1358	1358	1354	6035
532	20241120	123100	538121582	1355	1355	1355	1355	0
533	20241120	123000	538121582	1355	1362	1362	1355	4115
534	20241120	122900	532528004	1362	1362	1362	1362	0
535	20241120	122800	532528004	1362	1362	1362	1362	17
536	20241120	122700	532504850	1372	1372	1372	1372	0
537	20241120	122600	532504850	1372	1372	1372	1372	0
538	20241120	122500	532504850	1372	1372	1372	1372	0
539	20241120	122400	532504850	1372	1372	1372	1372	0
540	20241120	122300	532504850	1372	1372	1372	1372	0
541	20241120	122200	532504850	1372	1372	1372	1372	11
542	20241120	122100	532489758	1373	1373	1373	1373	0
543	20241120	122000	532489758	1373	1373	1373	1373	0
544	20241120	121900	532489758	1373	1373	1373	1373	0
545	20241120	121800	532489758	1373	1373	1373	1373	0
546	20241120	121700	532489758	1373	1373	1373	1373	0
547	20241120	121600	532489758	1373	1373	1373	1373	6
548	20241120	121500	532481520	1361	1368	1369	1361	1838
549	20241120	121400	529967813	1368	1365	1368	1361	1216
550	20241120	121300	528306527	1368	1368	1368	1368	0
551	20241120	121200	528306527	1368	1368	1368	1368	208
552	20241120	121100	528021983	1368	1368	1368	1368	0
553	20241120	121000	528021983	1368	1361	1368	1361	1237
554	20241120	120900	526338419	1360	1360	1360	1360	603
555	20241120	120800	525518339	1361	1356	1361	1356	6474
556	20241120	120700	516736556	1358	1362	1362	1358	427
557	20241120	120600	516155961	1364	1364	1364	1364	0
558	20241120	120500	516155961	1364	1361	1364	1361	39
559	20241120	120400	516102879	1365	1365	1365	1365	0
560	20241120	120300	516102879	1365	1365	1365	1365	5
561	20241120	120200	516096054	1367	1367	1367	1367	0
562	20241120	120100	516096054	1367	1367	1367	1367	0
563	20241120	120000	516096054	1367	1367	1367	1367	0
564	20241120	115900	516096054	1367	1367	1367	1367	0
565	20241120	115800	516096054	1367	1367	1367	1367	0
566	20241120	115700	516096054	1367	1356	1367	1356	2029
567	20241120	115600	513344719	1356	1356	1356	1356	238
568	20241120	115500	513021991	1358	1365	1365	1358	13821
569	20241120	115400	494227650	1374	1374	1374	1374	0
570	20241120	115300	494227650	1374	1374	1374	1374	0
571	20241120	115200	494227650	1374	1374	1374	1374	0
572	20241120	115100	494227650	1374	1373	1374	1373	25
573	20241120	115000	494193320	1374	1374	1374	1374	0
574	20241120	114900	494193320	1374	1374	1374	1374	0
575	20241120	114800	494193320	1374	1374	1374	1365	124
576	20241120	114700	494023124	1375	1375	1375	1375	0
577	20241120	114600	494023124	1375	1375	1375	1375	0
578	20241120	114500	494023124	1375	1375	1375	1375	1
579	20241120	114400	494021749	1377	1377	1377	1377	0
580	20241120	114300	494021749	1377	1377	1377	1377	0
581	20241120	114200	494021749	1377	1377	1377	1377	0
582	20241120	114100	494021749	1377	1376	1377	1376	198
583	20241120	114000	493749300	1363	1363	1363	1363	1331
584	20241120	113900	491935147	1360	1364	1369	1360	6809
585	20241120	113800	482635460	1364	1369	1369	1364	10973
586	20241120	113700	467634989	1369	1370	1370	1369	15
587	20241120	113600	467614441	1371	1371	1371	1371	2000
588	20241120	113500	464872441	1371	1371	1371	1371	0
589	20241120	113400	464872441	1371	1372	1372	1371	1700
590	20241120	113300	462541005	1373	1374	1374	1373	1141
591	20241120	113200	460973742	1374	1374	1374	1374	0
592	20241120	113100	460973742	1374	1374	1374	1374	221
593	20241120	113000	460670088	1374	1374	1374	1374	0
594	20241120	112900	460670088	1374	1374	1374	1374	644
595	20241120	112800	459785232	1375	1375	1375	1375	0
596	20241120	112700	459785232	1375	1375	1375	1375	668
597	20241120	112600	458866732	1382	1382	1382	1382	0
598	20241120	112500	458866732	1382	1381	1382	1381	258
599	20241120	112400	458510242	1382	1382	1382	1382	0
600	20241120	112300	458510242	1382	1382	1382	1382	1
601	20241120	112200	458508860	1385	1385	1385	1385	0
602	20241120	112100	458508860	1385	1385	1385	1385	50
603	20241120	112000	458439610	1385	1385	1385	1385	0
604	20241120	111900	458439610	1385	1385	1385	1385	1
605	20241120	111800	458438225	1385	1375	1385	1374	1297
606	20241120	111700	456656080	1385	1385	1385	1385	4
607	20241120	111600	456650540	1375	1375	1375	1375	1
608	20241120	111500	456649165	1388	1375	1388	1375	2
609	20241120	111400	456646402	1388	1388	1388	1388	50
610	20241120	111300	456577002	1388	1388	1388	1388	150
611	20241120	111200	456368802	1388	1388	1388	1388	0
612	20241120	111100	456368802	1388	1388	1388	1388	1
613	20241120	111000	456367414	1374	1375	1375	1374	3522
614	20241120	110900	451527888	1391	1391	1391	1391	0
615	20241120	110800	451527888	1391	1391	1391	1391	0
616	20241120	110700	451527888	1391	1391	1391	1391	1002
617	20241120	110600	450134106	1393	1392	1393	1392	1001
618	20241120	110500	448740713	1393	1393	1393	1393	0
619	20241120	110400	448740713	1393	1384	1393	1372	3878
620	20241120	110300	443379731	1395	1384	1395	1384	618
621	20241120	110200	442524408	1395	1393	1395	1393	51
622	20241120	110100	442453363	1394	1394	1394	1394	2
623	20241120	110000	442450575	1394	1394	1394	1394	0
624	20241120	105900	442450575	1394	1384	1394	1384	3998
625	20241120	105800	436912387	1384	1384	1384	1384	361
626	20241120	105700	436412763	1384	1384	1384	1384	1
627	20241120	105600	436411379	1375	1384	1384	1375	510
628	20241120	105500	435709800	1384	1384	1384	1384	0
629	20241120	105400	435709800	1384	1384	1384	1384	0
630	20241120	105300	435709800	1384	1383	1384	1383	122
631	20241120	105200	435540962	1376	1376	1376	1376	30
632	20241120	105100	435499682	1377	1377	1377	1376	6005
633	20241120	105000	427235848	1377	1378	1378	1377	149
634	20241120	104900	427030670	1376	1381	1381	1375	5687
635	20241120	104800	419202731	1381	1385	1385	1381	2000
636	20241120	104700	416439055	1400	1400	1400	1400	0
637	20241120	104600	416439055	1400	1400	1400	1400	1
638	20241120	104500	416437655	1402	1398	1402	1385	759
639	20241120	104400	415377811	1398	1403	1403	1398	1900
640	20241120	104300	412721111	1403	1403	1403	1403	0
641	20241120	104200	412721111	1403	1398	1403	1397	1461
642	20241120	104100	410679398	1399	1399	1399	1399	4303
643	20241120	104000	404659501	1403	1403	1403	1403	0
644	20241120	103900	404659501	1403	1403	1403	1403	0
645	20241120	103800	404659501	1403	1403	1403	1403	0
646	20241120	103700	404659501	1403	1400	1403	1400	4
647	20241120	103600	404653897	1403	1403	1403	1403	1
648	20241120	103500	404652494	1397	1397	1397	1397	1
649	20241120	103400	404651097	1397	1400	1400	1397	5999
650	20241120	103300	396266523	1404	1404	1404	1404	100
651	20241120	103200	396126123	1404	1404	1404	1404	7
652	20241120	103100	396116295	1404	1401	1404	1400	1400
653	20241120	103000	394152829	1400	1400	1400	1400	150
654	20241120	102900	393942829	1404	1401	1404	1401	1040
655	20241120	102800	392485786	1404	1404	1404	1404	5
656	20241120	102700	392478766	1404	1404	1404	1404	0
657	20241120	102600	392478766	1404	1404	1404	1404	0
658	20241120	102500	392478766	1404	1404	1404	1404	0
659	20241120	102400	392478766	1404	1404	1404	1404	0
660	20241120	102300	392478766	1404	1404	1404	1404	22
661	20241120	102200	392447878	1404	1401	1404	1400	12
662	20241120	102100	392431065	1404	1397	1404	1397	29
663	20241120	102000	392390504	1397	1407	1407	1397	2970
664	20241120	101900	388233556	1403	1405	1414	1400	4997
665	20241120	101800	381233949	1417	1411	1417	1411	69
666	20241120	101700	381136584	1411	1411	1411	1411	70
667	20241120	101600	381037814	1418	1411	1418	1411	1019
668	20241120	101500	379599842	1410	1410	1410	1409	5040
669	20241120	101400	372493582	1410	1410	1412	1401	5135
670	20241120	101300	365276947	1410	1418	1418	1410	1103
671	20241120	101200	363717213	1419	1419	1419	1419	86
672	20241120	101100	363595179	1419	1419	1419	1419	282
673	20241120	101000	363195021	1419	1419	1419	1419	1
674	20241120	100900	363193602	1411	1412	1421	1411	687
675	20241120	100800	362222520	1421	1420	1421	1420	664
676	20241120	100700	361279639	1420	1419	1420	1419	5
677	20241120	100600	361272543	1420	1419	1420	1408	6105
678	20241120	100500	352611137	1419	1419	1419	1419	139
679	20241120	100400	352413896	1419	1418	1419	1418	1030
680	20241120	100300	350952666	1419	1419	1419	1419	1
681	20241120	100200	350951247	1406	1410	1419	1406	7968
682	20241120	100100	339701917	1410	1410	1410	1410	70
683	20241120	100000	339603217	1412	1410	1412	1403	1022
684	20241120	095900	338161382	1411	1419	1420	1410	14497
685	20241120	095800	317631940	1418	1418	1420	1417	2376
686	20241120	095700	314261728	1420	1419	1420	1414	11947
687	20241120	095600	297309926	1419	1410	1419	1410	4691
688	20241120	095500	290675983	1410	1389	1410	1389	4706
689	20241120	095400	284078727	1394	1384	1394	1384	8118
690	20241120	095300	272808902	1384	1380	1384	1380	1368
691	20241120	095200	270918744	1381	1380	1381	1374	1067
692	20241120	095100	269445584	1380	1380	1380	1380	0
693	20241120	095000	269445584	1380	1379	1380	1379	2
694	20241120	094900	269442825	1381	1381	1381	1381	10
695	20241120	094800	269429015	1382	1382	1382	1380	165
696	20241120	094700	269201311	1384	1384	1384	1384	0
697	20241120	094600	269201311	1384	1384	1384	1384	0
698	20241120	094500	269201311	1384	1382	1384	1382	21
699	20241120	094400	269172287	1384	1384	1384	1384	4
700	20241120	094300	269166751	1370	1370	1371	1370	484
701	20241120	094200	268503661	1385	1384	1385	1384	298
702	20241120	094100	268091196	1378	1384	1385	1378	299
703	20241120	094000	267678315	1383	1373	1386	1367	1988
704	20241120	093900	264940994	1389	1388	1389	1373	226
705	20241120	093800	264627955	1388	1387	1388	1387	3327
706	20241120	093700	260012232	1387	1387	1387	1387	1
707	20241120	093600	260010845	1390	1389	1392	1389	2218
708	20241120	093500	256927829	1389	1372	1390	1372	10529
709	20241120	093400	242411282	1372	1362	1372	1362	5005
710	20241120	093300	235544745	1371	1372	1374	1370	2508
711	20241120	093200	232107770	1373	1364	1373	1364	1711
712	20241120	093100	229768466	1365	1362	1365	1362	3
713	20241120	093000	229764377	1366	1372	1372	1360	35
714	20241120	092900	229716754	1359	1355	1375	1355	6430
715	20241120	092800	220961575	1350	1347	1350	1341	6762
716	20241120	092700	211879942	1357	1357	1357	1357	0
717	20241120	092600	211879942	1357	1348	1357	1348	2291
718	20241120	092500	208786091	1348	1348	1348	1348	12130
719	20241120	092400	192434851	1341	1345	1345	1341	10265
720	20241120	092300	178651397	1351	1350	1351	1350	31
721	20241120	092200	178609520	1351	1342	1351	1342	1488
722	20241120	092100	176611671	1343	1345	1345	1342	5266
723	20241120	092000	169535793	1345	1347	1352	1343	11097
724	20241120	091900	154614013	1354	1345	1354	1343	1493
725	20241120	091800	152604514	1352	1347	1352	1343	7682
726	20241120	091700	142226678	1347	1351	1351	1347	3916
727	20241120	091600	136939962	1352	1352	1352	1351	2703
728	20241120	091500	133285648	1352	1358	1378	1352	1526
729	20241120	091400	131208293	1358	1358	1358	1350	1856
730	20241120	091300	128698683	1358	1358	1358	1358	1
731	20241120	091200	128697325	1369	1352	1369	1351	700
732	20241120	091100	127747120	1369	1369	1369	1349	2491
733	20241120	091000	124339104	1360	1340	1360	1336	14333
734	20241120	090900	104986068	1340	1355	1355	1340	2411
735	20241120	090800	101735775	1355	1350	1356	1349	10516
736	20241120	090700	87542891	1350	1358	1358	1350	914
737	20241120	090600	86308744	1349	1361	1362	1349	10377
738	20241120	090500	72254859	1361	1383	1383	1361	11881
739	20241120	090400	56031125	1383	1388	1388	1368	1377
740	20241120	090300	54125553	1388	1381	1391	1366	3556
741	20241120	090200	49240137	1390	1376	1390	1365	11337
742	20241120	090100	33684476	1376	1394	1394	1376	9101
743	20241120	090000	21038802	1393	1400	1421	1393	10239