KissMeData/348950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211300	858436970	2950	2950	2950	2950	9926
3	20241120	211200	858436970	2950	2950	2950	2950	0
4	20241120	211100	858436970	2950	2950	2950	2950	0
5	20241120	211000	858436970	2950	2950	2950	2950	0
6	20241120	210900	858436970	2950	2950	2950	2950	0
7	20241120	210800	858436970	2950	2950	2950	2950	0
8	20241120	210700	858436970	2950	2950	2950	2950	0
9	20241120	210600	858436970	2950	2950	2950	2950	0
10	20241120	210500	858436970	2950	2950	2950	2950	0
11	20241120	210400	858436970	2950	2950	2950	2950	0
12	20241120	210300	858436970	2950	2950	2950	2950	0
13	20241120	210200	858436970	2950	2950	2950	2950	0
14	20241120	210100	858436970	2950	2950	2950	2950	0
15	20241120	210000	858436970	2950	2950	2950	2950	0
16	20241120	205900	858436970	2950	2950	2950	2950	0
17	20241120	205800	858436970	2950	2950	2950	2950	0
18	20241120	205700	858436970	2950	2950	2950	2950	0
19	20241120	205600	858436970	2950	2950	2950	2950	0
20	20241120	205500	858436970	2950	2950	2950	2950	0
21	20241120	205400	858436970	2950	2950	2950	2950	0
22	20241120	205300	858436970	2950	2950	2950	2950	0
23	20241120	205200	858436970	2950	2950	2950	2950	0
24	20241120	205100	858436970	2950	2950	2950	2950	0
25	20241120	205000	858436970	2950	2950	2950	2950	0
26	20241120	204900	858436970	2950	2950	2950	2950	0
27	20241120	204800	858436970	2950	2950	2950	2950	0
28	20241120	204700	858436970	2950	2950	2950	2950	0
29	20241120	204600	858436970	2950	2950	2950	2950	0
30	20241120	204500	858436970	2950	2950	2950	2950	0
31	20241120	204400	858436970	2950	2950	2950	2950	0
32	20241120	204300	858436970	2950	2950	2950	2950	9926
33	20241120	204200	858436970	2950	2950	2950	2950	0
34	20241120	204100	858436970	2950	2950	2950	2950	0
35	20241120	204000	858436970	2950	2950	2950	2950	0
36	20241120	203900	858436970	2950	2950	2950	2950	0
37	20241120	203800	858436970	2950	2950	2950	2950	0
38	20241120	203700	858436970	2950	2950	2950	2950	0
39	20241120	203600	858436970	2950	2950	2950	2950	0
40	20241120	203500	858436970	2950	2950	2950	2950	0
41	20241120	203400	858436970	2950	2950	2950	2950	0
42	20241120	203300	858436970	2950	2950	2950	2950	0
43	20241120	203200	858436970	2950	2950	2950	2950	0
44	20241120	203100	858436970	2950	2950	2950	2950	0
45	20241120	203000	858436970	2950	2950	2950	2950	0
46	20241120	202900	858436970	2950	2950	2950	2950	0
47	20241120	202800	858436970	2950	2950	2950	2950	0
48	20241120	202700	858436970	2950	2950	2950	2950	0
49	20241120	202600	858436970	2950	2950	2950	2950	0
50	20241120	202500	858436970	2950	2950	2950	2950	0
51	20241120	202400	858436970	2950	2950	2950	2950	0
52	20241120	202300	858436970	2950	2950	2950	2950	0
53	20241120	202200	858436970	2950	2950	2950	2950	0
54	20241120	202100	858436970	2950	2950	2950	2950	0
55	20241120	202000	858436970	2950	2950	2950	2950	0
56	20241120	201900	858436970	2950	2950	2950	2950	0
57	20241120	201800	858436970	2950	2950	2950	2950	0
58	20241120	201700	858436970	2950	2950	2950	2950	0
59	20241120	201600	858436970	2950	2950	2950	2950	0
60	20241120	201500	858436970	2950	2950	2950	2950	0
61	20241120	201400	858436970	2950	2950	2950	2950	0
62	20241120	201300	858436970	2950	2950	2950	2950	9926
63	20241120	201200	858436970	2950	2950	2950	2950	0
64	20241120	201100	858436970	2950	2950	2950	2950	0
65	20241120	201000	858436970	2950	2950	2950	2950	0
66	20241120	200900	858436970	2950	2950	2950	2950	0
67	20241120	200800	858436970	2950	2950	2950	2950	0
68	20241120	200700	858436970	2950	2950	2950	2950	0
69	20241120	200600	858436970	2950	2950	2950	2950	0
70	20241120	200500	858436970	2950	2950	2950	2950	0
71	20241120	200400	858436970	2950	2950	2950	2950	0
72	20241120	200300	858436970	2950	2950	2950	2950	0
73	20241120	200200	858436970	2950	2950	2950	2950	0
74	20241120	200100	858436970	2950	2950	2950	2950	0
75	20241120	200000	858436970	2950	2950	2950	2950	0
76	20241120	195900	858436970	2950	2950	2950	2950	0
77	20241120	195800	858436970	2950	2950	2950	2950	0
78	20241120	195700	858436970	2950	2950	2950	2950	0
79	20241120	195600	858436970	2950	2950	2950	2950	0
80	20241120	195500	858436970	2950	2950	2950	2950	0
81	20241120	195400	858436970	2950	2950	2950	2950	0
82	20241120	195300	858436970	2950	2950	2950	2950	0
83	20241120	195200	858436970	2950	2950	2950	2950	0
84	20241120	195100	858436970	2950	2950	2950	2950	0
85	20241120	195000	858436970	2950	2950	2950	2950	0
86	20241120	194900	858436970	2950	2950	2950	2950	0
87	20241120	194800	858436970	2950	2950	2950	2950	0
88	20241120	194700	858436970	2950	2950	2950	2950	0
89	20241120	194600	858436970	2950	2950	2950	2950	0
90	20241120	194500	858436970	2950	2950	2950	2950	0
91	20241120	194400	858436970	2950	2950	2950	2950	0
92	20241120	194300	858436970	2950	2950	2950	2950	9926
93	20241120	194200	858436970	2950	2950	2950	2950	0
94	20241120	194100	858436970	2950	2950	2950	2950	0
95	20241120	194000	858436970	2950	2950	2950	2950	0
96	20241120	193900	858436970	2950	2950	2950	2950	0
97	20241120	193800	858436970	2950	2950	2950	2950	0
98	20241120	193700	858436970	2950	2950	2950	2950	0
99	20241120	193600	858436970	2950	2950	2950	2950	0
100	20241120	193500	858436970	2950	2950	2950	2950	0
101	20241120	193400	858436970	2950	2950	2950	2950	0
102	20241120	193300	858436970	2950	2950	2950	2950	0
103	20241120	193200	858436970	2950	2950	2950	2950	0
104	20241120	193100	858436970	2950	2950	2950	2950	0
105	20241120	193000	858436970	2950	2950	2950	2950	0
106	20241120	192900	858436970	2950	2950	2950	2950	0
107	20241120	192800	858436970	2950	2950	2950	2950	0
108	20241120	192700	858436970	2950	2950	2950	2950	0
109	20241120	192600	858436970	2950	2950	2950	2950	0
110	20241120	192500	858436970	2950	2950	2950	2950	0
111	20241120	192400	858436970	2950	2950	2950	2950	0
112	20241120	192300	858436970	2950	2950	2950	2950	0
113	20241120	192200	858436970	2950	2950	2950	2950	0
114	20241120	192100	858436970	2950	2950	2950	2950	0
115	20241120	192000	858436970	2950	2950	2950	2950	0
116	20241120	191900	858436970	2950	2950	2950	2950	0
117	20241120	191800	858436970	2950	2950	2950	2950	0
118	20241120	191700	858436970	2950	2950	2950	2950	0
119	20241120	191600	858436970	2950	2950	2950	2950	0
120	20241120	191500	858436970	2950	2950	2950	2950	0
121	20241120	191400	858436970	2950	2950	2950	2950	0
122	20241120	191300	858436970	2950	2950	2950	2950	9926
123	20241120	191200	858436970	2950	2950	2950	2950	0
124	20241120	191100	858436970	2950	2950	2950	2950	0
125	20241120	191000	858436970	2950	2950	2950	2950	0
126	20241120	190900	858436970	2950	2950	2950	2950	0
127	20241120	190800	858436970	2950	2950	2950	2950	0
128	20241120	190700	858436970	2950	2950	2950	2950	0
129	20241120	190600	858436970	2950	2950	2950	2950	0
130	20241120	190500	858436970	2950	2950	2950	2950	0
131	20241120	190400	858436970	2950	2950	2950	2950	0
132	20241120	190300	858436970	2950	2950	2950	2950	0
133	20241120	190200	858436970	2950	2950	2950	2950	0
134	20241120	190100	858436970	2950	2950	2950	2950	0
135	20241120	190000	858436970	2950	2950	2950	2950	0
136	20241120	185900	858436970	2950	2950	2950	2950	0
137	20241120	185800	858436970	2950	2950	2950	2950	0
138	20241120	185700	858436970	2950	2950	2950	2950	0
139	20241120	185600	858436970	2950	2950	2950	2950	0
140	20241120	185500	858436970	2950	2950	2950	2950	0
141	20241120	185400	858436970	2950	2950	2950	2950	0
142	20241120	185300	858436970	2950	2950	2950	2950	0
143	20241120	185200	858436970	2950	2950	2950	2950	0
144	20241120	185100	858436970	2950	2950	2950	2950	0
145	20241120	185000	858436970	2950	2950	2950	2950	0
146	20241120	184900	858436970	2950	2950	2950	2950	0
147	20241120	184800	858436970	2950	2950	2950	2950	0
148	20241120	184700	858436970	2950	2950	2950	2950	0
149	20241120	184600	858436970	2950	2950	2950	2950	0
150	20241120	184500	858436970	2950	2950	2950	2950	0
151	20241120	184400	858436970	2950	2950	2950	2950	0
152	20241120	184300	858436970	2950	2950	2950	2950	9926
153	20241120	184200	858436970	2950	2950	2950	2950	0
154	20241120	184100	858436970	2950	2950	2950	2950	0
155	20241120	184000	858436970	2950	2950	2950	2950	0
156	20241120	183900	858436970	2950	2950	2950	2950	0
157	20241120	183800	858436970	2950	2950	2950	2950	0
158	20241120	183700	858436970	2950	2950	2950	2950	0
159	20241120	183600	858436970	2950	2950	2950	2950	0
160	20241120	183500	858436970	2950	2950	2950	2950	0
161	20241120	183400	858436970	2950	2950	2950	2950	0
162	20241120	183300	858436970	2950	2950	2950	2950	0
163	20241120	183200	858436970	2950	2950	2950	2950	0
164	20241120	183100	858436970	2950	2950	2950	2950	0
165	20241120	183000	858436970	2950	2950	2950	2950	0
166	20241120	182900	858436970	2950	2950	2950	2950	0
167	20241120	182800	858436970	2950	2950	2950	2950	0
168	20241120	182700	858436970	2950	2950	2950	2950	0
169	20241120	182600	858436970	2950	2950	2950	2950	0
170	20241120	182500	858436970	2950	2950	2950	2950	0
171	20241120	182400	858436970	2950	2950	2950	2950	0
172	20241120	182300	858436970	2950	2950	2950	2950	0
173	20241120	182200	858436970	2950	2950	2950	2950	0
174	20241120	182100	858436970	2950	2950	2950	2950	0
175	20241120	182000	858436970	2950	2950	2950	2950	0
176	20241120	181900	858436970	2950	2950	2950	2950	0
177	20241120	181800	858436970	2950	2950	2950	2950	0
178	20241120	181700	858436970	2950	2950	2950	2950	0
179	20241120	181600	858436970	2950	2950	2950	2950	0
180	20241120	181500	858436970	2950	2950	2950	2950	0
181	20241120	181400	858436970	2950	2950	2950	2950	0
182	20241120	181300	858436970	2950	2950	2950	2950	9926
183	20241120	181200	858436970	2950	2950	2950	2950	0
184	20241120	181100	858436970	2950	2950	2950	2950	0
185	20241120	181000	858436970	2950	2950	2950	2950	0
186	20241120	180900	858436970	2950	2950	2950	2950	0
187	20241120	180800	858436970	2950	2950	2950	2950	0
188	20241120	180700	858436970	2950	2950	2950	2950	0
189	20241120	180600	858436970	2950	2950	2950	2950	0
190	20241120	180500	858436970	2950	2950	2950	2950	0
191	20241120	180400	858436970	2950	2950	2950	2950	0
192	20241120	180300	858436970	2950	2950	2950	2950	0
193	20241120	180200	858436970	2950	2950	2950	2950	0
194	20241120	180100	858436970	2950	2950	2950	2950	0
195	20241120	180000	858436970	2950	2950	2950	2950	0
196	20241120	175900	858436970	2950	2950	2950	2950	0
197	20241120	175800	858436970	2950	2950	2950	2950	0
198	20241120	175700	858436970	2950	2950	2950	2950	0
199	20241120	175600	858436970	2950	2950	2950	2950	0
200	20241120	175500	858436970	2950	2950	2950	2950	0
201	20241120	175400	858436970	2950	2950	2950	2950	0
202	20241120	175300	858436970	2950	2950	2950	2950	0
203	20241120	175200	858436970	2950	2950	2950	2950	0
204	20241120	175100	858436970	2950	2950	2950	2950	0
205	20241120	175000	858436970	2950	2950	2950	2950	0
206	20241120	174900	858436970	2950	2950	2950	2950	0
207	20241120	174800	858436970	2950	2950	2950	2950	0
208	20241120	174700	858436970	2950	2950	2950	2950	0
209	20241120	174600	858436970	2950	2950	2950	2950	0
210	20241120	174500	858436970	2950	2950	2950	2950	0
211	20241120	174400	858436970	2950	2950	2950	2950	0
212	20241120	174300	858436970	2950	2950	2950	2950	9926
213	20241120	174200	858436970	2950	2950	2950	2950	0
214	20241120	174100	858436970	2950	2950	2950	2950	0
215	20241120	174000	858436970	2950	2950	2950	2950	0
216	20241120	173900	858436970	2950	2950	2950	2950	0
217	20241120	173800	858436970	2950	2950	2950	2950	0
218	20241120	173700	858436970	2950	2950	2950	2950	0
219	20241120	173600	858436970	2950	2950	2950	2950	0
220	20241120	173500	858436970	2950	2950	2950	2950	0
221	20241120	173400	858436970	2950	2950	2950	2950	0
222	20241120	173300	858436970	2950	2950	2950	2950	0
223	20241120	173200	858436970	2950	2950	2950	2950	0
224	20241120	173100	858436970	2950	2950	2950	2950	0
225	20241120	173000	858436970	2950	2950	2950	2950	0
226	20241120	172900	858436970	2950	2950	2950	2950	0
227	20241120	172800	858436970	2950	2950	2950	2950	0
228	20241120	172700	858436970	2950	2950	2950	2950	0
229	20241120	172600	858436970	2950	2950	2950	2950	0
230	20241120	172500	858436970	2950	2950	2950	2950	0
231	20241120	172400	858436970	2950	2950	2950	2950	0
232	20241120	172300	858436970	2950	2950	2950	2950	0
233	20241120	172200	858436970	2950	2950	2950	2950	0
234	20241120	172100	858436970	2950	2950	2950	2950	0
235	20241120	172000	858436970	2950	2950	2950	2950	0
236	20241120	171900	858436970	2950	2950	2950	2950	0
237	20241120	171800	858436970	2950	2950	2950	2950	0
238	20241120	171700	858436970	2950	2950	2950	2950	0
239	20241120	171600	858436970	2950	2950	2950	2950	0
240	20241120	171500	858436970	2950	2950	2950	2950	0
241	20241120	171400	858436970	2950	2950	2950	2950	0
242	20241120	171300	858436970	2950	2950	2950	2950	9926
243	20241120	171200	858436970	2950	2950	2950	2950	0
244	20241120	171100	858436970	2950	2950	2950	2950	0
245	20241120	171000	858436970	2950	2950	2950	2950	0
246	20241120	170900	858436970	2950	2950	2950	2950	0
247	20241120	170800	858436970	2950	2950	2950	2950	0
248	20241120	170700	858436970	2950	2950	2950	2950	0
249	20241120	170600	858436970	2950	2950	2950	2950	0
250	20241120	170500	858436970	2950	2950	2950	2950	0
251	20241120	170400	858436970	2950	2950	2950	2950	0
252	20241120	170300	858436970	2950	2950	2950	2950	0
253	20241120	170200	858436970	2950	2950	2950	2950	0
254	20241120	170100	858436970	2950	2950	2950	2950	0
255	20241120	170000	858436970	2950	2950	2950	2950	0
256	20241120	165900	858436970	2950	2950	2950	2950	0
257	20241120	165800	858436970	2950	2950	2950	2950	0
258	20241120	165700	858436970	2950	2950	2950	2950	0
259	20241120	165600	858436970	2950	2950	2950	2950	0
260	20241120	165500	858436970	2950	2950	2950	2950	0
261	20241120	165400	858436970	2950	2950	2950	2950	0
262	20241120	165300	858436970	2950	2950	2950	2950	0
263	20241120	165200	858436970	2950	2950	2950	2950	0
264	20241120	165100	858436970	2950	2950	2950	2950	0
265	20241120	165000	858436970	2950	2950	2950	2950	0
266	20241120	164900	858436970	2950	2950	2950	2950	0
267	20241120	164800	858436970	2950	2950	2950	2950	0
268	20241120	164700	858436970	2950	2950	2950	2950	0
269	20241120	164600	858436970	2950	2950	2950	2950	0
270	20241120	164500	858436970	2950	2950	2950	2950	0
271	20241120	164400	858436970	2950	2950	2950	2950	0
272	20241120	164300	858436970	2950	2950	2950	2950	9926
273	20241120	164200	858436970	2950	2950	2950	2950	0
274	20241120	164100	858436970	2950	2950	2950	2950	0
275	20241120	164000	858436970	2950	2950	2950	2950	0
276	20241120	163900	858436970	2950	2950	2950	2950	0
277	20241120	163800	858436970	2950	2950	2950	2950	0
278	20241120	163700	858436970	2950	2950	2950	2950	0
279	20241120	163600	858436970	2950	2950	2950	2950	0
280	20241120	163500	858436970	2950	2950	2950	2950	0
281	20241120	163400	858436970	2950	2950	2950	2950	0
282	20241120	163300	858436970	2950	2950	2950	2950	0
283	20241120	163200	858436970	2950	2950	2950	2950	0
284	20241120	163100	858436970	2950	2950	2950	2950	0
285	20241120	163000	858436970	2950	2950	2950	2950	0
286	20241120	162900	858436970	2950	2950	2950	2950	0
287	20241120	162800	858436970	2950	2950	2950	2950	0
288	20241120	162700	858436970	2950	2950	2950	2950	0
289	20241120	162600	858436970	2950	2950	2950	2950	0
290	20241120	162500	858436970	2950	2950	2950	2950	0
291	20241120	162400	858436970	2950	2950	2950	2950	0
292	20241120	162300	858436970	2950	2950	2950	2950	0
293	20241120	162200	858436970	2950	2950	2950	2950	0
294	20241120	162100	858436970	2950	2950	2950	2950	0
295	20241120	162000	858436970	2950	2950	2950	2950	0
296	20241120	161900	858436970	2950	2950	2950	2950	0
297	20241120	161800	858436970	2950	2950	2950	2950	0
298	20241120	161700	858436970	2950	2950	2950	2950	0
299	20241120	161600	858436970	2950	2950	2950	2950	0
300	20241120	161500	858436970	2950	2950	2950	2950	0
301	20241120	161400	858436970	2950	2950	2950	2950	0
302	20241120	161300	858436970	2950	2950	2950	2950	9926
303	20241120	161200	858436970	2950	2950	2950	2950	0
304	20241120	161100	858436970	2950	2950	2950	2950	0
305	20241120	161000	858436970	2950	2950	2950	2950	0
306	20241120	160900	858436970	2950	2950	2950	2950	0
307	20241120	160800	858436970	2950	2950	2950	2950	0
308	20241120	160700	858436970	2950	2950	2950	2950	0
309	20241120	160600	858436970	2950	2950	2950	2950	0
310	20241120	160500	858436970	2950	2950	2950	2950	0
311	20241120	160400	858436970	2950	2950	2950	2950	0
312	20241120	160300	858436970	2950	2950	2950	2950	0
313	20241120	160200	858436970	2950	2950	2950	2950	0
314	20241120	160100	858436970	2950	2950	2950	2950	0
315	20241120	160000	858436970	2950	2950	2950	2950	0
316	20241120	155900	858436970	2950	2950	2950	2950	0
317	20241120	155800	858436970	2950	2950	2950	2950	0
318	20241120	155700	858436970	2950	2950	2950	2950	0
319	20241120	155600	858436970	2950	2950	2950	2950	0
320	20241120	155500	858436970	2950	2950	2950	2950	0
321	20241120	155400	858436970	2950	2950	2950	2950	0
322	20241120	155300	858436970	2950	2950	2950	2950	0
323	20241120	155200	858436970	2950	2950	2950	2950	0
324	20241120	155100	858436970	2950	2950	2950	2950	0
325	20241120	155000	858436970	2950	2950	2950	2950	0
326	20241120	154900	858436970	2950	2950	2950	2950	0
327	20241120	154800	858436970	2950	2950	2950	2950	0
328	20241120	154700	858436970	2950	2950	2950	2950	0
329	20241120	154600	858436970	2950	2950	2950	2950	0
330	20241120	154500	858436970	2950	2950	2950	2950	0
331	20241120	154400	858436970	2950	2950	2950	2950	0
332	20241120	154300	858436970	2950	2950	2950	2950	9926
333	20241120	154200	858436970	2950	2950	2950	2950	0
334	20241120	154100	858436970	2950	2950	2950	2950	0
335	20241120	154000	858436970	2950	2950	2950	2950	0
336	20241120	153900	858436970	2950	2950	2950	2950	0
337	20241120	153800	858436970	2950	2950	2950	2950	0
338	20241120	153700	858436970	2950	2950	2950	2950	0
339	20241120	153600	858436970	2950	2950	2950	2950	0
340	20241120	153500	858436970	2950	2950	2950	2950	0
341	20241120	153400	858436970	2950	2950	2950	2950	0
342	20241120	153300	858436970	2950	2950	2950	2950	0
343	20241120	153200	858436970	2950	2950	2950	2950	0
344	20241120	153100	858436970	2950	2950	2950	2950	0
345	20241120	153000	858436970	2950	2950	2950	2950	9926
346	20241120	152900	829155270	2935	2935	2935	2935	0
347	20241120	152800	829155270	2935	2935	2935	2935	0
348	20241120	152700	829155270	2935	2935	2935	2935	0
349	20241120	152600	829155270	2935	2935	2935	2935	0
350	20241120	152500	829155270	2935	2935	2935	2935	0
351	20241120	152400	829155270	2935	2935	2935	2935	0
352	20241120	152300	829155270	2935	2935	2935	2935	0
353	20241120	152200	829155270	2935	2935	2935	2935	0
354	20241120	152100	829155270	2935	2935	2935	2935	0
355	20241120	152000	829155270	2935	2935	2935	2935	0
356	20241120	151900	829155270	2935	2935	2940	2935	1622
357	20241120	151800	824394675	2950	2945	2950	2935	685
358	20241120	151700	822381710	2940	2940	2945	2940	380
359	20241120	151600	821264030	2940	2940	2945	2940	483
360	20241120	151500	819843030	2950	2945	2950	2945	704
361	20241120	151400	817768710	2940	2945	2950	2940	666
362	20241120	151300	815808945	2940	2940	2945	2940	381
363	20241120	151200	814688325	2945	2945	2950	2935	495
364	20241120	151100	813232225	2945	2940	2945	2940	1396
365	20241120	151000	809127230	2945	2940	2945	2940	10637
366	20241120	150900	777853915	2945	2940	2945	2940	486
367	20241120	150800	776424070	2945	2940	2945	2935	545
368	20241120	150700	774820370	2935	2940	2940	2935	206
369	20241120	150600	774215205	2945	2950	2950	2945	370
370	20241120	150500	773125050	2935	2935	2945	2935	2366
371	20241120	150400	766158645	2935	2940	2940	2935	1189
372	20241120	150300	762663725	2940	2940	2945	2935	262
373	20241120	150200	761894200	2940	2940	2940	2935	211
374	20241120	150100	761273875	2940	2940	2945	2935	1530
375	20241120	150000	756775205	2945	2945	2945	2940	2283
376	20241120	145900	750062695	2945	2945	2945	2940	262
377	20241120	145800	749291455	2945	2945	2945	2940	694
378	20241120	145700	747248260	2940	2940	2945	2940	914
379	20241120	145600	744558030	2945	2945	2945	2945	202
380	20241120	145500	743963140	2940	2940	2945	2940	1228
381	20241120	145400	740352335	2940	2945	2945	2940	3861
382	20241120	145300	728982330	2945	2945	2945	2940	1412
383	20241120	145200	724824835	2940	2940	2945	2940	1760
384	20241120	145100	719649935	2945	2945	2945	2940	196
385	20241120	145000	719073060	2945	2940	2945	2940	333
386	20241120	144900	718093510	2945	2945	2945	2940	514
387	20241120	144800	716581260	2940	2935	2940	2935	11875
388	20241120	144700	681671430	2940	2935	2940	2935	212
389	20241120	144600	681048480	2935	2940	2940	2935	434
390	20241120	144500	679773585	2935	2940	2940	2935	299
391	20241120	144400	678895460	2935	2935	2940	2935	215
392	20241120	144300	678263855	2940	2940	2940	2935	290
393	20241120	144200	677411600	2935	2935	2940	2935	384
394	20241120	144100	676284080	2940	2935	2940	2935	251
395	20241120	144000	675546915	2940	2935	2940	2935	266
396	20241120	143900	674764885	2940	2935	2940	2935	386
397	20241120	143800	673631015	2935	2935	2940	2935	287
398	20241120	143700	672788190	2940	2935	2940	2935	161
399	20241120	143600	672315180	2940	2935	2940	2935	1344
400	20241120	143500	668370060	2935	2935	2940	2935	293
401	20241120	143400	667510020	2935	2935	2935	2935	162
402	20241120	143300	667034550	2935	2935	2935	2935	169
403	20241120	143200	666538535	2935	2935	2935	2935	5
404	20241120	143100	666523860	2935	2935	2935	2935	193
405	20241120	143000	665957405	2935	2935	2935	2935	281
406	20241120	142900	665132670	2935	2935	2935	2935	206
407	20241120	142800	664528060	2935	2935	2935	2935	69
408	20241120	142700	664325545	2935	2935	2940	2935	1521
409	20241120	142600	659861390	2935	2935	2935	2935	3
410	20241120	142500	659852585	2935	2935	2935	2935	69
411	20241120	142400	659650070	2935	2935	2935	2935	210
412	20241120	142300	659033720	2935	2935	2935	2935	284
413	20241120	142200	658200180	2935	2935	2935	2935	202
414	20241120	142100	657607310	2935	2935	2940	2935	79
415	20241120	142000	657375410	2935	2935	2940	2935	629
416	20241120	141900	655529210	2935	2940	2940	2935	585
417	20241120	141800	653810735	2940	2940	2940	2940	1
418	20241120	141700	653807795	2935	2930	2940	2930	5742
419	20241120	141600	636955665	2935	2930	2935	2930	1764
420	20241120	141500	631779415	2930	2935	2935	2930	384
421	20241120	141400	630654290	2935	2935	2935	2935	1
422	20241120	141300	630651355	2930	2930	2930	2930	155
423	20241120	141200	630197205	2930	2930	2930	2930	278
424	20241120	141100	629382665	2930	2930	2935	2930	165
425	20241120	141000	628899190	2935	2935	2935	2935	7
426	20241120	140900	628878645	2930	2930	2930	2930	191
427	20241120	140800	628319015	2935	2930	2935	2930	427
428	20241120	140700	627066905	2930	2930	2930	2930	66
429	20241120	140600	626873525	2935	2930	2935	2930	1002
430	20241120	140500	623937655	2930	2935	2935	2930	293
431	20241120	140400	623079150	2930	2930	2930	2930	181
432	20241120	140300	622548820	2930	2935	2935	2930	66
433	20241120	140200	622355435	2930	2930	2930	2930	2108
434	20241120	140100	616178995	2930	2935	2935	2930	626
435	20241120	140000	614344810	2930	2930	2930	2925	695
436	20241120	135900	612308920	2935	2930	2935	2930	5
437	20241120	135800	612294250	2930	2925	2930	2925	914
438	20241120	135700	609616560	2925	2930	2930	2925	3565
439	20241120	135600	599171735	2930	2930	2930	2930	961
440	20241120	135500	596356005	2935	2935	2935	2935	0
441	20241120	135400	596356005	2935	2930	2935	2930	260
442	20241120	135300	595593705	2930	2925	2935	2925	5730
443	20241120	135200	578804695	2925	2920	2925	2920	659
444	20241120	135100	576877450	2925	2925	2925	2925	90
445	20241120	135000	576614200	2925	2925	2925	2925	3781
446	20241120	134900	565554775	2920	2920	2925	2920	1738
447	20241120	134800	560472315	2925	2915	2925	2915	11251
448	20241120	134700	527603750	2920	2920	2920	2920	6
449	20241120	134600	527586230	2915	2920	2920	2915	1028
450	20241120	134500	524585845	2915	2915	2915	2915	112
451	20241120	134400	524259365	2915	2915	2915	2915	65
452	20241120	134300	524069890	2915	2915	2915	2915	94
453	20241120	134200	523795880	2915	2915	2915	2915	343
454	20241120	134100	522796035	2920	2920	2920	2920	5
455	20241120	134000	522781435	2915	2915	2915	2915	154
456	20241120	133900	522332525	2915	2915	2915	2915	0
457	20241120	133800	522332525	2915	2915	2915	2915	388
458	20241120	133700	521201505	2920	2915	2920	2915	303
459	20241120	133600	520317245	2915	2915	2915	2915	418
460	20241120	133500	519098775	2915	2910	2915	2910	805
461	20241120	133400	516752825	2910	2910	2915	2910	676
462	20241120	133300	514784160	2905	2915	2915	2905	211
463	20241120	133200	514170095	2915	2915	2915	2910	1090
464	20241120	133100	510993565	2915	2915	2915	2915	671
465	20241120	133000	509037600	2915	2910	2920	2910	1229
466	20241120	132900	505454055	2915	2915	2915	2915	1
467	20241120	132800	505451140	2915	2910	2915	2905	1088
468	20241120	132700	502283415	2910	2910	2910	2910	198
469	20241120	132600	501707235	2915	2920	2920	2915	378
470	20241120	132500	500605310	2915	2915	2915	2915	3
471	20241120	132400	500596565	2915	2915	2915	2910	3952
472	20241120	132300	489077265	2910	2915	2915	2910	623
473	20241120	132200	487262360	2910	2910	2910	2910	718
474	20241120	132100	485172980	2910	2910	2910	2910	1702
475	20241120	132000	480220160	2910	2905	2910	2905	3705
476	20241120	131900	469439565	2905	2900	2905	2900	2196
477	20241120	131800	463060895	2900	2905	2905	2900	68
478	20241120	131700	462863685	2905	2905	2905	2905	51
479	20241120	131600	462715530	2900	2900	2900	2900	332
480	20241120	131500	461752730	2900	2905	2905	2900	285
481	20241120	131400	460925425	2900	2900	2900	2900	66
482	20241120	131300	460734025	2900	2900	2900	2900	89
483	20241120	131200	460475925	2900	2900	2900	2900	317
484	20241120	131100	459556625	2900	2900	2900	2900	0
485	20241120	131000	459556625	2900	2905	2905	2900	214
486	20241120	130900	458936020	2900	2900	2900	2900	1101
487	20241120	130800	455743120	2900	2895	2900	2895	412
488	20241120	130700	454550310	2900	2900	2900	2900	56
489	20241120	130600	454387910	2900	2900	2900	2895	70
490	20241120	130500	454185235	2895	2895	2895	2895	222
491	20241120	130400	453542545	2895	2900	2900	2895	247
492	20241120	130300	452827225	2900	2900	2900	2900	540
493	20241120	130200	451261225	2895	2895	2895	2895	1142
494	20241120	130100	447955135	2895	2895	2895	2895	125
495	20241120	130000	447593260	2895	2900	2900	2895	393
496	20241120	125900	446454490	2895	2900	2900	2895	103
497	20241120	125800	446156290	2895	2895	2895	2895	66
498	20241120	125700	445965220	2895	2895	2900	2895	717
499	20241120	125600	443886955	2895	2900	2900	2895	407
500	20241120	125500	442707690	2900	2900	2900	2900	1
501	20241120	125400	442704790	2895	2900	2905	2895	899
502	20241120	125300	440097285	2900	2900	2900	2895	10947
503	20241120	125200	408352150	2895	2900	2900	2895	75
504	20241120	125100	408134980	2900	2900	2900	2895	119
505	20241120	125000	407790325	2895	2895	2895	2895	66
506	20241120	124900	407599255	2895	2895	2895	2895	326
507	20241120	124800	406655485	2895	2900	2900	2895	100
508	20241120	124700	406365965	2900	2895	2900	2895	70
509	20241120	124600	406163295	2900	2900	2900	2895	314
510	20241120	124500	405253750	2900	2895	2900	2895	196
511	20241120	124400	404686250	2900	2900	2900	2900	2
512	20241120	124300	404680450	2900	2895	2900	2895	161
513	20241120	124200	404214340	2900	2895	2900	2895	130
514	20241120	124100	403837965	2895	2895	2900	2895	214
515	20241120	124000	403218360	2900	2900	2900	2900	629
516	20241120	123900	401394260	2900	2900	2900	2900	65
517	20241120	123800	401205760	2900	2900	2900	2900	246
518	20241120	123700	400492360	2900	2900	2905	2900	352
519	20241120	123600	399471455	2905	2905	2905	2905	7
520	20241120	123500	399451120	2900	2900	2900	2900	157
521	20241120	123400	398995820	2900	2900	2900	2900	271
522	20241120	123300	398209920	2905	2900	2905	2900	1130
523	20241120	123200	394927600	2900	2900	2900	2900	1385
524	20241120	123100	390911100	2895	2895	2895	2895	191
525	20241120	123000	390358155	2900	2900	2900	2895	686
526	20241120	122900	388369275	2895	2895	2900	2895	659
527	20241120	122800	386458910	2895	2895	2895	2895	0
528	20241120	122700	386458910	2895	2895	2895	2895	191
529	20241120	122600	385905965	2895	2900	2900	2895	313
530	20241120	122500	384999405	2895	2895	2895	2895	66
531	20241120	122400	384808335	2895	2895	2895	2895	90
532	20241120	122300	384547785	2895	2895	2900	2895	528
533	20241120	122200	383018790	2900	2900	2900	2895	1941
534	20241120	122100	377399525	2895	2900	2900	2895	166
535	20241120	122000	376918930	2900	2900	2900	2900	3
536	20241120	121900	376910230	2895	2900	2900	2895	327
537	20241120	121800	375963560	2895	2895	2895	2895	135
538	20241120	121700	375572735	2895	2900	2900	2895	67
539	20241120	121600	375378765	2890	2895	2895	2890	663
540	20241120	121500	373459565	2895	2900	2900	2895	717
541	20241120	121400	371381655	2900	2900	2900	2900	1
542	20241120	121300	371378755	2900	2895	2900	2895	1446
543	20241120	121200	367191135	2900	2895	2900	2895	211
544	20241120	121100	366579860	2895	2895	2900	2895	287
545	20241120	121000	365748550	2895	2900	2900	2895	378
546	20241120	120900	364652850	2895	2895	2900	2895	549
547	20241120	120800	363062370	2900	2895	2900	2895	328
548	20241120	120700	362112380	2895	2900	2900	2895	154
549	20241120	120600	361666520	2900	2900	2900	2900	59
550	20241120	120500	361495420	2900	2895	2900	2895	189
551	20241120	120400	360948135	2895	2895	2895	2895	283
552	20241120	120300	360128850	2895	2900	2900	2895	69
553	20241120	120200	359929080	2900	2900	2900	2895	2799
554	20241120	120100	351823760	2895	2900	2900	2895	76
555	20241120	120000	351603685	2895	2900	2900	2895	283
556	20241120	115900	350784130	2895	2895	2895	2895	380
557	20241120	115800	349684030	2895	2895	2895	2895	0
558	20241120	115700	349684030	2895	2895	2895	2895	1680
559	20241120	115600	344820430	2895	2900	2900	2895	4273
560	20241120	115500	332429810	2900	2900	2900	2900	66
561	20241120	115400	332238410	2905	2900	2905	2900	119
562	20241120	115300	331893210	2900	2900	2905	2900	656
563	20241120	115200	329989085	2905	2905	2905	2905	400
564	20241120	115100	328827085	2900	2900	2905	2900	179
565	20241120	115000	328307835	2905	2905	2905	2905	63
566	20241120	114900	328124820	2900	2905	2905	2900	350
567	20241120	114800	327109720	2900	2900	2900	2900	99
568	20241120	114700	326822620	2900	2905	2905	2900	72
569	20241120	114600	326613790	2905	2905	2905	2905	10
570	20241120	114500	326584740	2900	2900	2900	2900	386
571	20241120	114400	325465340	2900	2900	2900	2900	0
572	20241120	114300	325465340	2900	2905	2905	2900	169
573	20241120	114200	324975220	2900	2900	2900	2900	125
574	20241120	114100	324612720	2905	2910	2910	2905	151
575	20241120	114000	324174025	2905	2905	2905	2905	132
576	20241120	113900	323790565	2905	2910	2910	2905	81
577	20241120	113800	323555185	2905	2900	2905	2900	427
578	20241120	113700	322316240	2900	2905	2905	2900	96
579	20241120	113600	322037820	2905	2900	2905	2900	568
580	20241120	113500	320388110	2905	2905	2905	2905	22
581	20241120	113400	320324200	2900	2900	2900	2900	416
582	20241120	113300	319117800	2905	2905	2905	2905	2
583	20241120	113200	319111990	2905	2900	2905	2900	239
584	20241120	113100	318418515	2905	2905	2905	2900	314
585	20241120	113000	317506695	2900	2900	2905	2900	314
586	20241120	112900	316596050	2905	2905	2905	2900	182
587	20241120	112800	316067765	2905	2900	2905	2900	75
588	20241120	112700	315850220	2900	2900	2900	2900	125
589	20241120	112600	315487720	2900	2900	2900	2900	299
590	20241120	112500	314620620	2905	2905	2905	2905	1039
591	20241120	112400	311602325	2905	2900	2905	2900	72
592	20241120	112300	311393490	2900	2900	2905	2900	337
593	20241120	112200	310416125	2905	2900	2905	2900	217
594	20241120	112100	309786475	2900	2900	2900	2900	99
595	20241120	112000	309499375	2905	2905	2905	2905	888
596	20241120	111900	306919735	2905	2905	2905	2900	1372
597	20241120	111800	302935330	2900	2905	2905	2900	151
598	20241120	111700	302497425	2900	2900	2900	2900	154
599	20241120	111600	302050825	2905	2905	2905	2900	206
600	20241120	111500	301453400	2905	2900	2905	2900	363
601	20241120	111400	300400595	2905	2905	2905	2905	27
602	20241120	111300	300322160	2905	2905	2905	2905	70
603	20241120	111200	300118810	2900	2900	2900	2900	280
604	20241120	111100	299306810	2900	2905	2905	2900	245
605	20241120	111000	298595810	2905	2905	2905	2900	175
606	20241120	110900	298088235	2905	2905	2905	2905	81
607	20241120	110800	297852930	2900	2900	2905	2900	329
608	20241120	110700	296898665	2905	2905	2905	2900	109
609	20241120	110600	296582465	2905	2910	2910	2905	7
610	20241120	110500	296562120	2905	2905	2905	2905	5
611	20241120	110400	296547595	2905	2900	2905	2900	799
612	20241120	110300	294228250	2905	2905	2905	2905	200
613	20241120	110200	293647250	2900	2905	2905	2900	766
614	20241120	110100	291422350	2905	2905	2905	2900	580
615	20241120	110000	289737895	2900	2900	2900	2900	281
616	20241120	105900	288922995	2905	2900	2905	2900	110
617	20241120	105800	288603945	2900	2900	2900	2900	66
618	20241120	105700	288412545	2905	2905	2905	2905	1
619	20241120	105600	288409640	2900	2905	2905	2900	610
620	20241120	105500	286640140	2905	2905	2905	2905	10
621	20241120	105400	286611090	2905	2905	2905	2905	2399
622	20241120	105300	279641995	2905	2905	2905	2905	276
623	20241120	105200	278840215	2905	2910	2910	2905	212
624	20241120	105100	278224190	2910	2910	2910	2910	5
625	20241120	105000	278209640	2905	2910	2910	2905	156
626	20241120	104900	277756425	2905	2905	2905	2905	283
627	20241120	104800	276934310	2905	2910	2910	2905	508
628	20241120	104700	275456850	2910	2910	2910	2910	4
629	20241120	104600	275445210	2910	2905	2910	2905	2676
630	20241120	104500	267671405	2900	2905	2905	2900	412
631	20241120	104400	266476165	2900	2905	2905	2900	67
632	20241120	104300	266281860	2900	2900	2900	2900	4192
633	20241120	104200	254125060	2900	2900	2900	2900	161
634	20241120	104100	253658160	2900	2905	2905	2900	257
635	20241120	104000	252912855	2900	2900	2905	2900	185
636	20241120	103900	252376195	2905	2905	2905	2905	16
637	20241120	103800	252329715	2900	2900	2905	2900	268
638	20241120	103700	251552160	2900	2900	2905	2900	362
639	20241120	103600	250501610	2900	2905	2905	2900	244
640	20241120	103500	249793975	2900	2900	2900	2900	13
641	20241120	103400	249756275	2900	2900	2905	2900	473
642	20241120	103300	248384570	2905	2905	2905	2905	172
643	20241120	103200	247884910	2900	2905	2905	2900	70
644	20241120	103100	247681890	2905	2905	2905	2900	98
645	20241120	103000	247397660	2900	2905	2905	2900	311
646	20241120	102900	246495625	2905	2900	2905	2900	734
647	20241120	102800	244363805	2900	2905	2905	2900	1066
648	20241120	102700	241267405	2905	2905	2905	2905	33
649	20241120	102600	241171540	2900	2900	2900	2895	537
650	20241120	102500	239614735	2900	2900	2900	2900	17
651	20241120	102400	239565435	2905	2900	2905	2895	631
652	20241120	102300	237736400	2895	2900	2900	2895	400
653	20241120	102200	236576820	2900	2900	2900	2900	1691
654	20241120	102100	231672920	2900	2895	2900	2895	150
655	20241120	102000	231238250	2895	2895	2895	2895	339
656	20241120	101900	230256845	2900	2895	2900	2895	535
657	20241120	101800	228707025	2900	2895	2900	2890	896
658	20241120	101700	226110750	2895	2895	2895	2895	22
659	20241120	101600	226047060	2890	2895	2895	2890	1939
660	20241120	101500	220434630	2890	2895	2895	2890	420
661	20241120	101400	219220695	2895	2895	2895	2895	20
662	20241120	101300	219162795	2895	2890	2895	2890	67
663	20241120	101200	218969160	2895	2895	2895	2890	104
664	20241120	101100	218668500	2890	2890	2890	2890	1344
665	20241120	101000	214784340	2890	2890	2890	2890	0
666	20241120	100900	214784340	2890	2890	2895	2890	239
667	20241120	100800	214093315	2890	2890	2890	2890	0
668	20241120	100700	214093315	2890	2890	2895	2890	380
669	20241120	100600	212995090	2895	2895	2895	2895	107
670	20241120	100500	212685325	2895	2890	2895	2890	69
671	20241120	100400	212485900	2895	2890	2895	2890	678
672	20241120	100300	210524925	2895	2895	2895	2895	2
673	20241120	100200	210519135	2895	2895	2895	2890	2541
674	20241120	100100	203173695	2895	2890	2895	2890	255
675	20241120	100000	202436210	2890	2895	2895	2890	235
676	20241120	095900	201757050	2895	2895	2895	2890	989
677	20241120	095800	198894220	2890	2895	2895	2890	102
678	20241120	095700	198599435	2890	2895	2895	2890	1070
679	20241120	095600	195507120	2895	2890	2895	2890	1125
680	20241120	095500	192254140	2895	2900	2900	2895	10
681	20241120	095400	192225150	2900	2895	2900	2895	6460
682	20241120	095300	173521415	2895	2895	2895	2895	1543
683	20241120	095200	169054430	2895	2900	2900	2895	259
684	20241120	095100	168304570	2895	2895	2895	2895	66
685	20241120	095000	168113500	2895	2900	2900	2895	148
686	20241120	094900	167684730	2900	2895	2900	2895	2680
687	20241120	094800	159924325	2900	2900	2900	2900	29
688	20241120	094700	159840225	2895	2900	2905	2895	287
689	20241120	094600	159009125	2900	2900	2900	2900	1072
690	20241120	094500	155900325	2900	2905	2905	2900	757
691	20241120	094400	153703215	2900	2905	2905	2900	6
692	20241120	094300	153685795	2900	2905	2905	2900	68
693	20241120	094200	153488585	2905	2905	2905	2900	525
694	20241120	094100	151963950	2905	2905	2905	2900	349
695	20241120	094000	150951775	2905	2905	2905	2905	594
696	20241120	093900	149226205	2905	2905	2905	2900	199
697	20241120	093800	148648530	2905	2905	2905	2905	1107
698	20241120	093700	145432695	2905	2905	2905	2905	2996
699	20241120	093600	136729315	2915	2915	2915	2910	128
700	20241120	093500	136356800	2915	2915	2915	2910	596
701	20241120	093400	134621975	2915	2915	2915	2905	1260
702	20241120	093300	130955255	2915	2910	2915	2910	1420
703	20241120	093200	126819720	2915	2915	2915	2910	8259
704	20241120	093100	102751005	2920	2915	2920	2915	887
705	20241120	093000	100165380	2920	2920	2925	2915	1169
706	20241120	092900	96751170	2915	2920	2920	2915	385
707	20241120	092800	95626975	2920	2920	2925	2920	1114
708	20241120	092700	92373515	2925	2925	2925	2925	192
709	20241120	092600	91811915	2925	2920	2925	2920	1430
710	20241120	092500	87635885	2920	2920	2920	2915	3165
711	20241120	092400	78394235	2915	2915	2915	2915	2129
712	20241120	092300	72188200	2910	2910	2915	2910	349
713	20241120	092200	71171650	2915	2910	2915	2910	2838
714	20241120	092100	62912570	2905	2910	2910	2905	1788
715	20241120	092000	57718315	2910	2905	2910	2905	1630
716	20241120	091900	52976000	2910	2905	2910	2905	2698
717	20241120	091800	45136440	2910	2900	2910	2900	2594
718	20241120	091700	37607725	2895	2895	2900	2895	2720
719	20241120	091600	29729605	2895	2895	2895	2895	157
720	20241120	091500	29275090	2890	2890	2895	2890	785
721	20241120	091400	27005690	2885	2890	2890	2885	3076
722	20241120	091300	18120150	2885	2885	2890	2885	79
723	20241120	091200	17892230	2885	2885	2885	2885	153
724	20241120	091100	17450825	2885	2885	2885	2880	496
725	20241120	091000	16021270	2880	2885	2885	2880	747
726	20241120	090900	13866660	2890	2890	2890	2885	114
727	20241120	090800	13537680	2890	2890	2890	2885	81
728	20241120	090700	13303805	2890	2895	2900	2890	783
729	20241120	090600	11040090	2895	2895	2900	2895	158
730	20241120	090500	10582650	2895	2900	2900	2895	1488
731	20241120	090400	6272935	2900	2895	2900	2895	162
732	20241120	090300	5803915	2895	2895	2895	2895	250
733	20241120	090200	5080165	2895	2895	2895	2895	0
734	20241120	090100	5080165	2895	2905	2905	2895	34
735	20241120	090000	4981570	2905	2905	2905	2895	1716