KissMeData/109820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201000	384765430	2860	2860	2860	2860	2247
3	20241120	200900	384765430	2860	2860	2860	2860	0
4	20241120	200800	384765430	2860	2860	2860	2860	0
5	20241120	200700	384765430	2860	2860	2860	2860	0
6	20241120	200600	384765430	2860	2860	2860	2860	0
7	20241120	200500	384765430	2860	2860	2860	2860	0
8	20241120	200400	384765430	2860	2860	2860	2860	0
9	20241120	200300	384765430	2860	2860	2860	2860	0
10	20241120	200200	384765430	2860	2860	2860	2860	0
11	20241120	200100	384765430	2860	2860	2860	2860	0
12	20241120	200000	384765430	2860	2860	2860	2860	0
13	20241120	195900	384765430	2860	2860	2860	2860	0
14	20241120	195800	384765430	2860	2860	2860	2860	0
15	20241120	195700	384765430	2860	2860	2860	2860	0
16	20241120	195600	384765430	2860	2860	2860	2860	0
17	20241120	195500	384765430	2860	2860	2860	2860	0
18	20241120	195400	384765430	2860	2860	2860	2860	0
19	20241120	195300	384765430	2860	2860	2860	2860	0
20	20241120	195200	384765430	2860	2860	2860	2860	0
21	20241120	195100	384765430	2860	2860	2860	2860	0
22	20241120	195000	384765430	2860	2860	2860	2860	0
23	20241120	194900	384765430	2860	2860	2860	2860	0
24	20241120	194800	384765430	2860	2860	2860	2860	0
25	20241120	194700	384765430	2860	2860	2860	2860	0
26	20241120	194600	384765430	2860	2860	2860	2860	0
27	20241120	194500	384765430	2860	2860	2860	2860	0
28	20241120	194400	384765430	2860	2860	2860	2860	0
29	20241120	194300	384765430	2860	2860	2860	2860	0
30	20241120	194200	384765430	2860	2860	2860	2860	0
31	20241120	194100	384765430	2860	2860	2860	2860	0
32	20241120	194000	384765430	2860	2860	2860	2860	2247
33	20241120	193900	384765430	2860	2860	2860	2860	0
34	20241120	193800	384765430	2860	2860	2860	2860	0
35	20241120	193700	384765430	2860	2860	2860	2860	0
36	20241120	193600	384765430	2860	2860	2860	2860	0
37	20241120	193500	384765430	2860	2860	2860	2860	0
38	20241120	193400	384765430	2860	2860	2860	2860	0
39	20241120	193300	384765430	2860	2860	2860	2860	0
40	20241120	193200	384765430	2860	2860	2860	2860	0
41	20241120	193100	384765430	2860	2860	2860	2860	0
42	20241120	193000	384765430	2860	2860	2860	2860	0
43	20241120	192900	384765430	2860	2860	2860	2860	0
44	20241120	192800	384765430	2860	2860	2860	2860	0
45	20241120	192700	384765430	2860	2860	2860	2860	0
46	20241120	192600	384765430	2860	2860	2860	2860	0
47	20241120	192500	384765430	2860	2860	2860	2860	0
48	20241120	192400	384765430	2860	2860	2860	2860	0
49	20241120	192300	384765430	2860	2860	2860	2860	0
50	20241120	192200	384765430	2860	2860	2860	2860	0
51	20241120	192100	384765430	2860	2860	2860	2860	0
52	20241120	192000	384765430	2860	2860	2860	2860	0
53	20241120	191900	384765430	2860	2860	2860	2860	0
54	20241120	191800	384765430	2860	2860	2860	2860	0
55	20241120	191700	384765430	2860	2860	2860	2860	0
56	20241120	191600	384765430	2860	2860	2860	2860	0
57	20241120	191500	384765430	2860	2860	2860	2860	0
58	20241120	191400	384765430	2860	2860	2860	2860	0
59	20241120	191300	384765430	2860	2860	2860	2860	0
60	20241120	191200	384765430	2860	2860	2860	2860	0
61	20241120	191100	384765430	2860	2860	2860	2860	0
62	20241120	191000	384765430	2860	2860	2860	2860	2247
63	20241120	190900	384765430	2860	2860	2860	2860	0
64	20241120	190800	384765430	2860	2860	2860	2860	0
65	20241120	190700	384765430	2860	2860	2860	2860	0
66	20241120	190600	384765430	2860	2860	2860	2860	0
67	20241120	190500	384765430	2860	2860	2860	2860	0
68	20241120	190400	384765430	2860	2860	2860	2860	0
69	20241120	190300	384765430	2860	2860	2860	2860	0
70	20241120	190200	384765430	2860	2860	2860	2860	0
71	20241120	190100	384765430	2860	2860	2860	2860	0
72	20241120	190000	384765430	2860	2860	2860	2860	0
73	20241120	185900	384765430	2860	2860	2860	2860	0
74	20241120	185800	384765430	2860	2860	2860	2860	0
75	20241120	185700	384765430	2860	2860	2860	2860	0
76	20241120	185600	384765430	2860	2860	2860	2860	0
77	20241120	185500	384765430	2860	2860	2860	2860	0
78	20241120	185400	384765430	2860	2860	2860	2860	0
79	20241120	185300	384765430	2860	2860	2860	2860	0
80	20241120	185200	384765430	2860	2860	2860	2860	0
81	20241120	185100	384765430	2860	2860	2860	2860	0
82	20241120	185000	384765430	2860	2860	2860	2860	0
83	20241120	184900	384765430	2860	2860	2860	2860	0
84	20241120	184800	384765430	2860	2860	2860	2860	0
85	20241120	184700	384765430	2860	2860	2860	2860	0
86	20241120	184600	384765430	2860	2860	2860	2860	0
87	20241120	184500	384765430	2860	2860	2860	2860	0
88	20241120	184400	384765430	2860	2860	2860	2860	0
89	20241120	184300	384765430	2860	2860	2860	2860	0
90	20241120	184200	384765430	2860	2860	2860	2860	0
91	20241120	184100	384765430	2860	2860	2860	2860	0
92	20241120	184000	384765430	2860	2860	2860	2860	2247
93	20241120	183900	384765430	2860	2860	2860	2860	0
94	20241120	183800	384765430	2860	2860	2860	2860	0
95	20241120	183700	384765430	2860	2860	2860	2860	0
96	20241120	183600	384765430	2860	2860	2860	2860	0
97	20241120	183500	384765430	2860	2860	2860	2860	0
98	20241120	183400	384765430	2860	2860	2860	2860	0
99	20241120	183300	384765430	2860	2860	2860	2860	0
100	20241120	183200	384765430	2860	2860	2860	2860	0
101	20241120	183100	384765430	2860	2860	2860	2860	0
102	20241120	183000	384765430	2860	2860	2860	2860	0
103	20241120	182900	384765430	2860	2860	2860	2860	0
104	20241120	182800	384765430	2860	2860	2860	2860	0
105	20241120	182700	384765430	2860	2860	2860	2860	0
106	20241120	182600	384765430	2860	2860	2860	2860	0
107	20241120	182500	384765430	2860	2860	2860	2860	0
108	20241120	182400	384765430	2860	2860	2860	2860	0
109	20241120	182300	384765430	2860	2860	2860	2860	0
110	20241120	182200	384765430	2860	2860	2860	2860	0
111	20241120	182100	384765430	2860	2860	2860	2860	0
112	20241120	182000	384765430	2860	2860	2860	2860	0
113	20241120	181900	384765430	2860	2860	2860	2860	0
114	20241120	181800	384765430	2860	2860	2860	2860	0
115	20241120	181700	384765430	2860	2860	2860	2860	0
116	20241120	181600	384765430	2860	2860	2860	2860	0
117	20241120	181500	384765430	2860	2860	2860	2860	0
118	20241120	181400	384765430	2860	2860	2860	2860	0
119	20241120	181300	384765430	2860	2860	2860	2860	0
120	20241120	181200	384765430	2860	2860	2860	2860	0
121	20241120	181100	384765430	2860	2860	2860	2860	0
122	20241120	181000	384765430	2860	2860	2860	2860	2247
123	20241120	180900	384765430	2860	2860	2860	2860	0
124	20241120	180800	384765430	2860	2860	2860	2860	0
125	20241120	180700	384765430	2860	2860	2860	2860	0
126	20241120	180600	384765430	2860	2860	2860	2860	0
127	20241120	180500	384765430	2860	2860	2860	2860	0
128	20241120	180400	384765430	2860	2860	2860	2860	0
129	20241120	180300	384765430	2860	2860	2860	2860	0
130	20241120	180200	384765430	2860	2860	2860	2860	0
131	20241120	180100	384765430	2860	2860	2860	2860	0
132	20241120	180000	384765430	2860	2860	2860	2860	0
133	20241120	175900	384765430	2860	2860	2860	2860	0
134	20241120	175800	384765430	2860	2860	2860	2860	0
135	20241120	175700	384765430	2860	2860	2860	2860	0
136	20241120	175600	384765430	2860	2860	2860	2860	0
137	20241120	175500	384765430	2860	2860	2860	2860	0
138	20241120	175400	384765430	2860	2860	2860	2860	0
139	20241120	175300	384765430	2860	2860	2860	2860	0
140	20241120	175200	384765430	2860	2860	2860	2860	0
141	20241120	175100	384765430	2860	2860	2860	2860	0
142	20241120	175000	384765430	2860	2860	2860	2860	0
143	20241120	174900	384765430	2860	2860	2860	2860	0
144	20241120	174800	384765430	2860	2860	2860	2860	0
145	20241120	174700	384765430	2860	2860	2860	2860	0
146	20241120	174600	384765430	2860	2860	2860	2860	0
147	20241120	174500	384765430	2860	2860	2860	2860	0
148	20241120	174400	384765430	2860	2860	2860	2860	0
149	20241120	174300	384765430	2860	2860	2860	2860	0
150	20241120	174200	384765430	2860	2860	2860	2860	0
151	20241120	174100	384765430	2860	2860	2860	2860	0
152	20241120	174000	384765430	2860	2860	2860	2860	2247
153	20241120	173900	384765430	2860	2860	2860	2860	0
154	20241120	173800	384765430	2860	2860	2860	2860	0
155	20241120	173700	384765430	2860	2860	2860	2860	0
156	20241120	173600	384765430	2860	2860	2860	2860	0
157	20241120	173500	384765430	2860	2860	2860	2860	0
158	20241120	173400	384765430	2860	2860	2860	2860	0
159	20241120	173300	384765430	2860	2860	2860	2860	0
160	20241120	173200	384765430	2860	2860	2860	2860	0
161	20241120	173100	384765430	2860	2860	2860	2860	0
162	20241120	173000	384765430	2860	2860	2860	2860	0
163	20241120	172900	384765430	2860	2860	2860	2860	0
164	20241120	172800	384765430	2860	2860	2860	2860	0
165	20241120	172700	384765430	2860	2860	2860	2860	0
166	20241120	172600	384765430	2860	2860	2860	2860	0
167	20241120	172500	384765430	2860	2860	2860	2860	0
168	20241120	172400	384765430	2860	2860	2860	2860	0
169	20241120	172300	384765430	2860	2860	2860	2860	0
170	20241120	172200	384765430	2860	2860	2860	2860	0
171	20241120	172100	384765430	2860	2860	2860	2860	0
172	20241120	172000	384765430	2860	2860	2860	2860	0
173	20241120	171900	384765430	2860	2860	2860	2860	0
174	20241120	171800	384765430	2860	2860	2860	2860	0
175	20241120	171700	384765430	2860	2860	2860	2860	0
176	20241120	171600	384765430	2860	2860	2860	2860	0
177	20241120	171500	384765430	2860	2860	2860	2860	0
178	20241120	171400	384765430	2860	2860	2860	2860	0
179	20241120	171300	384765430	2860	2860	2860	2860	0
180	20241120	171200	384765430	2860	2860	2860	2860	0
181	20241120	171100	384765430	2860	2860	2860	2860	0
182	20241120	171000	384765430	2860	2860	2860	2860	2247
183	20241120	170900	384765430	2860	2860	2860	2860	0
184	20241120	170800	384765430	2860	2860	2860	2860	0
185	20241120	170700	384765430	2860	2860	2860	2860	0
186	20241120	170600	384765430	2860	2860	2860	2860	0
187	20241120	170500	384765430	2860	2860	2860	2860	0
188	20241120	170400	384765430	2860	2860	2860	2860	0
189	20241120	170300	384765430	2860	2860	2860	2860	0
190	20241120	170200	384765430	2860	2860	2860	2860	0
191	20241120	170100	384765430	2860	2860	2860	2860	0
192	20241120	170000	384765430	2860	2860	2860	2860	0
193	20241120	165900	384765430	2860	2860	2860	2860	0
194	20241120	165800	384765430	2860	2860	2860	2860	0
195	20241120	165700	384765430	2860	2860	2860	2860	0
196	20241120	165600	384765430	2860	2860	2860	2860	0
197	20241120	165500	384765430	2860	2860	2860	2860	0
198	20241120	165400	384765430	2860	2860	2860	2860	0
199	20241120	165300	384765430	2860	2860	2860	2860	0
200	20241120	165200	384765430	2860	2860	2860	2860	0
201	20241120	165100	384765430	2860	2860	2860	2860	0
202	20241120	165000	384765430	2860	2860	2860	2860	0
203	20241120	164900	384765430	2860	2860	2860	2860	0
204	20241120	164800	384765430	2860	2860	2860	2860	0
205	20241120	164700	384765430	2860	2860	2860	2860	0
206	20241120	164600	384765430	2860	2860	2860	2860	0
207	20241120	164500	384765430	2860	2860	2860	2860	0
208	20241120	164400	384765430	2860	2860	2860	2860	0
209	20241120	164300	384765430	2860	2860	2860	2860	0
210	20241120	164200	384765430	2860	2860	2860	2860	0
211	20241120	164100	384765430	2860	2860	2860	2860	0
212	20241120	164000	384765430	2860	2860	2860	2860	2247
213	20241120	163900	384765430	2860	2860	2860	2860	0
214	20241120	163800	384765430	2860	2860	2860	2860	0
215	20241120	163700	384765430	2860	2860	2860	2860	0
216	20241120	163600	384765430	2860	2860	2860	2860	0
217	20241120	163500	384765430	2860	2860	2860	2860	0
218	20241120	163400	384765430	2860	2860	2860	2860	0
219	20241120	163300	384765430	2860	2860	2860	2860	0
220	20241120	163200	384765430	2860	2860	2860	2860	0
221	20241120	163100	384765430	2860	2860	2860	2860	0
222	20241120	163000	384765430	2860	2860	2860	2860	0
223	20241120	162900	384765430	2860	2860	2860	2860	0
224	20241120	162800	384765430	2860	2860	2860	2860	0
225	20241120	162700	384765430	2860	2860	2860	2860	0
226	20241120	162600	384765430	2860	2860	2860	2860	0
227	20241120	162500	384765430	2860	2860	2860	2860	0
228	20241120	162400	384765430	2860	2860	2860	2860	0
229	20241120	162300	384765430	2860	2860	2860	2860	0
230	20241120	162200	384765430	2860	2860	2860	2860	0
231	20241120	162100	384765430	2860	2860	2860	2860	0
232	20241120	162000	384765430	2860	2860	2860	2860	0
233	20241120	161900	384765430	2860	2860	2860	2860	0
234	20241120	161800	384765430	2860	2860	2860	2860	0
235	20241120	161700	384765430	2860	2860	2860	2860	0
236	20241120	161600	384765430	2860	2860	2860	2860	0
237	20241120	161500	384765430	2860	2860	2860	2860	0
238	20241120	161400	384765430	2860	2860	2860	2860	0
239	20241120	161300	384765430	2860	2860	2860	2860	0
240	20241120	161200	384765430	2860	2860	2860	2860	0
241	20241120	161100	384765430	2860	2860	2860	2860	0
242	20241120	161000	384765430	2860	2860	2860	2860	2247
243	20241120	160900	384765430	2860	2860	2860	2860	0
244	20241120	160800	384765430	2860	2860	2860	2860	0
245	20241120	160700	384765430	2860	2860	2860	2860	0
246	20241120	160600	384765430	2860	2860	2860	2860	0
247	20241120	160500	384765430	2860	2860	2860	2860	0
248	20241120	160400	384765430	2860	2860	2860	2860	0
249	20241120	160300	384765430	2860	2860	2860	2860	0
250	20241120	160200	384765430	2860	2860	2860	2860	0
251	20241120	160100	384765430	2860	2860	2860	2860	0
252	20241120	160000	384765430	2860	2860	2860	2860	0
253	20241120	155900	384765430	2860	2860	2860	2860	0
254	20241120	155800	384765430	2860	2860	2860	2860	0
255	20241120	155700	384765430	2860	2860	2860	2860	0
256	20241120	155600	384765430	2860	2860	2860	2860	0
257	20241120	155500	384765430	2860	2860	2860	2860	0
258	20241120	155400	384765430	2860	2860	2860	2860	0
259	20241120	155300	384765430	2860	2860	2860	2860	0
260	20241120	155200	384765430	2860	2860	2860	2860	0
261	20241120	155100	384765430	2860	2860	2860	2860	0
262	20241120	155000	384765430	2860	2860	2860	2860	0
263	20241120	154900	384765430	2860	2860	2860	2860	0
264	20241120	154800	384765430	2860	2860	2860	2860	0
265	20241120	154700	384765430	2860	2860	2860	2860	0
266	20241120	154600	384765430	2860	2860	2860	2860	0
267	20241120	154500	384765430	2860	2860	2860	2860	0
268	20241120	154400	384765430	2860	2860	2860	2860	0
269	20241120	154300	384765430	2860	2860	2860	2860	0
270	20241120	154200	384765430	2860	2860	2860	2860	0
271	20241120	154100	384765430	2860	2860	2860	2860	0
272	20241120	154000	384765430	2860	2860	2860	2860	2247
273	20241120	153900	384765430	2860	2860	2860	2860	0
274	20241120	153800	384765430	2860	2860	2860	2860	0
275	20241120	153700	384765430	2860	2860	2860	2860	0
276	20241120	153600	384765430	2860	2860	2860	2860	0
277	20241120	153500	384765430	2860	2860	2860	2860	0
278	20241120	153400	384765430	2860	2860	2860	2860	0
279	20241120	153300	384765430	2860	2860	2860	2860	0
280	20241120	153200	384765430	2860	2860	2860	2860	0
281	20241120	153100	384765430	2860	2860	2860	2860	0
282	20241120	153000	384765430	2860	2860	2860	2860	2247
283	20241120	152900	378339010	2865	2865	2865	2865	0
284	20241120	152800	378339010	2865	2865	2865	2865	0
285	20241120	152700	378339010	2865	2865	2865	2865	0
286	20241120	152600	378339010	2865	2865	2865	2865	0
287	20241120	152500	378339010	2865	2865	2865	2865	0
288	20241120	152400	378339010	2865	2865	2865	2865	0
289	20241120	152300	378339010	2865	2865	2865	2865	0
290	20241120	152200	378339010	2865	2865	2865	2865	0
291	20241120	152100	378339010	2865	2865	2865	2865	0
292	20241120	152000	378339010	2865	2865	2865	2865	0
293	20241120	151900	378339010	2865	2865	2865	2865	279
294	20241120	151800	377539675	2885	2885	2885	2865	36
295	20241120	151700	377436345	2885	2880	2885	2880	5
296	20241120	151600	377421930	2885	2885	2885	2885	0
297	20241120	151500	377421930	2885	2885	2885	2885	0
298	20241120	151400	377421930	2885	2885	2885	2885	0
299	20241120	151300	377421930	2885	2885	2885	2865	330
300	20241120	151200	376472040	2885	2880	2885	2880	12
301	20241120	151100	376437470	2885	2885	2885	2885	2
302	20241120	151000	376431700	2885	2885	2885	2885	0
303	20241120	150900	376431700	2885	2870	2885	2870	21
304	20241120	150800	376371415	2880	2880	2880	2880	6
305	20241120	150700	376354135	2890	2880	2890	2880	93
306	20241120	150600	376085830	2865	2865	2865	2865	42
307	20241120	150500	375965500	2865	2870	2870	2865	352
308	20241120	150400	374955895	2870	2870	2870	2870	2
309	20241120	150300	374950155	2860	2860	2860	2860	0
310	20241120	150200	374950155	2860	2860	2885	2860	270
311	20241120	150100	374171260	2880	2880	2885	2880	153
312	20241120	150000	373730365	2850	2890	2890	2850	8077
313	20241120	145900	350588605	2890	2895	2895	2890	1522
314	20241120	145800	346189655	2895	2895	2895	2895	0
315	20241120	145700	346189655	2895	2895	2895	2895	200
316	20241120	145600	345610655	2895	2895	2895	2895	0
317	20241120	145500	345610655	2895	2895	2895	2895	12
318	20241120	145400	345575915	2895	2895	2895	2895	100
319	20241120	145300	345286415	2900	2900	2900	2900	500
320	20241120	145200	343836415	2900	2900	2900	2900	18
321	20241120	145100	343784215	2895	2900	2900	2895	300
322	20241120	145000	342915705	2895	2895	2895	2895	300
323	20241120	144900	342047205	2895	2895	2895	2895	1
324	20241120	144800	342044310	2895	2895	2895	2895	0
325	20241120	144700	342044310	2895	2895	2895	2895	44
326	20241120	144600	341916930	2900	2900	2900	2900	46
327	20241120	144500	341783530	2905	2900	2905	2900	111
328	20241120	144400	341461085	2895	2895	2895	2895	397
329	20241120	144300	340311770	2900	2895	2900	2895	209
330	20241120	144200	339706595	2900	2895	2900	2895	378
331	20241120	144100	338610400	2900	2900	2900	2900	168
332	20241120	144000	338123200	2900	2900	2900	2900	0
333	20241120	143900	338123200	2900	2900	2900	2900	1
334	20241120	143800	338120300	2910	2900	2910	2900	51
335	20241120	143700	337972390	2900	2900	2900	2900	4
336	20241120	143600	337960790	2895	2895	2895	2895	300
337	20241120	143500	337092290	2900	2900	2900	2900	294
338	20241120	143400	336239690	2900	2900	2900	2900	0
339	20241120	143300	336239690	2900	2900	2900	2900	142
340	20241120	143200	335827890	2900	2900	2900	2900	0
341	20241120	143100	335827890	2900	2900	2900	2900	2
342	20241120	143000	335822090	2895	2895	2895	2895	0
343	20241120	142900	335822090	2895	2895	2895	2895	98
344	20241120	142800	335538380	2895	2900	2900	2895	277
345	20241120	142700	334735540	2900	2900	2900	2900	1
346	20241120	142600	334732640	2910	2905	2910	2905	11
347	20241120	142500	334700680	2905	2900	2905	2900	8
348	20241120	142400	334677470	2900	2900	2900	2900	1
349	20241120	142300	334674570	2890	2895	2895	2890	4663
350	20241120	142200	321190280	2895	2910	2910	2895	2597
351	20241120	142100	313655875	2915	2915	2915	2915	0
352	20241120	142000	313655875	2915	2915	2915	2915	0
353	20241120	141900	313655875	2915	2915	2915	2915	0
354	20241120	141800	313655875	2915	2915	2915	2915	0
355	20241120	141700	313655875	2915	2915	2915	2915	0
356	20241120	141600	313655875	2915	2915	2915	2915	1
357	20241120	141500	313652960	2915	2915	2915	2915	0
358	20241120	141400	313652960	2915	2915	2915	2915	0
359	20241120	141300	313652960	2915	2915	2915	2915	175
360	20241120	141200	313142835	2920	2920	2920	2920	0
361	20241120	141100	313142835	2920	2920	2920	2920	2
362	20241120	141000	313136995	2915	2915	2915	2915	10
363	20241120	140900	313107845	2920	2920	2920	2920	0
364	20241120	140800	313107845	2920	2920	2920	2920	0
365	20241120	140700	313107845	2920	2920	2920	2920	2
366	20241120	140600	313102005	2915	2915	2915	2915	23
367	20241120	140500	313034960	2915	2915	2915	2915	56
368	20241120	140400	312871720	2920	2920	2920	2920	0
369	20241120	140300	312871720	2920	2920	2920	2920	0
370	20241120	140200	312871720	2920	2910	2925	2910	1055
371	20241120	140100	309798615	2915	2915	2915	2915	1
372	20241120	140000	309795700	2920	2920	2920	2910	247
373	20241120	135900	309076160	2910	2920	2920	2910	90
374	20241120	135800	308813760	2920	2920	2920	2920	0
375	20241120	135700	308813760	2920	2920	2920	2920	5
376	20241120	135600	308799160	2920	2920	2920	2920	0
377	20241120	135500	308799160	2920	2920	2920	2920	0
378	20241120	135400	308799160	2920	2920	2920	2920	0
379	20241120	135300	308799160	2920	2920	2920	2920	0
380	20241120	135200	308799160	2920	2920	2920	2920	1
381	20241120	135100	308796240	2920	2920	2920	2920	2
382	20241120	135000	308790400	2920	2920	2920	2920	2
383	20241120	134900	308784560	2900	2900	2900	2900	0
384	20241120	134800	308784560	2900	2920	2925	2900	1066
385	20241120	134700	305682260	2920	2920	2920	2920	1
386	20241120	134600	305679340	2905	2905	2905	2905	1149
387	20241120	134500	302341495	2920	2920	2920	2920	1
388	20241120	134400	302338575	2920	2920	2920	2920	11
389	20241120	134300	302306455	2905	2915	2920	2905	258
390	20241120	134200	301556830	2915	2910	2915	2910	393
391	20241120	134100	300413100	2915	2915	2915	2915	3
392	20241120	134000	300404355	2915	2915	2915	2915	0
393	20241120	133900	300404355	2915	2915	2915	2915	2
394	20241120	133800	300398525	2920	2920	2920	2920	11
395	20241120	133700	300366405	2920	2920	2920	2920	31
396	20241120	133600	300275885	2920	2925	2925	2920	407
397	20241120	133500	299085420	2925	2925	2925	2925	0
398	20241120	133400	299085420	2925	2925	2925	2925	15
399	20241120	133300	299041545	2920	2920	2920	2920	0
400	20241120	133200	299041545	2920	2920	2920	2920	70
401	20241120	133100	298837145	2920	2920	2920	2920	76
402	20241120	133000	298615225	2915	2915	2915	2915	0
403	20241120	132900	298615225	2915	2925	2925	2915	12
404	20241120	132800	298580225	2925	2925	2930	2925	188
405	20241120	132700	298029625	2925	2925	2925	2925	0
406	20241120	132600	298029625	2925	2925	2925	2925	0
407	20241120	132500	298029625	2925	2925	2925	2925	0
408	20241120	132400	298029625	2925	2910	2925	2895	2453
409	20241120	132300	290909070	2910	2915	2915	2910	235
410	20241120	132200	290224470	2920	2920	2920	2920	33
411	20241120	132100	290128110	2910	2915	2915	2910	543
412	20241120	132000	288545895	2920	2920	2920	2920	368
413	20241120	131900	287471335	2915	2935	2935	2915	34
414	20241120	131800	287372205	2915	2925	2925	2915	50
415	20241120	131700	287226350	2930	2930	2930	2930	30
416	20241120	131600	287138450	2930	2940	2940	2930	114
417	20241120	131500	286803430	2940	2940	2940	2940	0
418	20241120	131400	286803430	2940	2930	2940	2930	480
419	20241120	131300	285395650	2920	2930	2930	2920	34
420	20241120	131200	285296220	2930	2930	2930	2930	10
421	20241120	131100	285266920	2930	2930	2930	2920	79
422	20241120	131000	285035740	2930	2930	2930	2930	18
423	20241120	130900	284983000	2930	2930	2930	2930	1
424	20241120	130800	284980070	2930	2930	2930	2930	66
425	20241120	130700	284786690	2930	2930	2930	2930	195
426	20241120	130600	284215340	2940	2940	2940	2940	15
427	20241120	130500	284171240	2940	2935	2940	2935	300
428	20241120	130400	283289790	2940	2940	2940	2940	48
429	20241120	130300	283148670	2940	2935	2940	2935	701
430	20241120	130200	281091230	2935	2935	2935	2935	30
431	20241120	130100	281003180	2925	2930	2930	2925	18
432	20241120	130000	280950500	2930	2925	2930	2925	3462
433	20241120	125900	270814710	2925	2930	2930	2925	24
434	20241120	125800	270744415	2930	2925	2930	2925	1342
435	20241120	125700	266813565	2920	2920	2920	2920	4
436	20241120	125600	266801885	2920	2920	2920	2920	0
437	20241120	125500	266801885	2920	2920	2920	2920	8
438	20241120	125400	266778525	2905	2905	2905	2905	0
439	20241120	125300	266778525	2905	2905	2905	2905	0
440	20241120	125200	266778525	2905	2905	2905	2905	0
441	20241120	125100	266778525	2905	2910	2910	2905	100
442	20241120	125000	266487825	2900	2905	2905	2900	1213
443	20241120	124900	262964075	2900	2905	2905	2900	101
444	20241120	124800	262670975	2910	2910	2910	2910	50
445	20241120	124700	262525475	2920	2920	2920	2920	0
446	20241120	124600	262525475	2920	2920	2920	2920	1
447	20241120	124500	262522555	2920	2920	2920	2920	0
448	20241120	124400	262522555	2920	2920	2920	2920	150
449	20241120	124300	262084555	2920	2920	2920	2920	0
450	20241120	124200	262084555	2920	2920	2920	2920	59
451	20241120	124100	261912275	2920	2920	2920	2920	0
452	20241120	124000	261912275	2920	2920	2920	2920	0
453	20241120	123900	261912275	2920	2915	2920	2915	1669
454	20241120	123800	257046685	2910	2910	2910	2910	1447
455	20241120	123700	252835915	2905	2905	2905	2905	0
456	20241120	123600	252835915	2905	2905	2905	2905	10
457	20241120	123500	252806865	2910	2910	2910	2910	0
458	20241120	123400	252806865	2910	2910	2910	2910	7
459	20241120	123300	252786495	2910	2910	2910	2910	0
460	20241120	123200	252786495	2910	2910	2910	2910	36
461	20241120	123100	252681735	2905	2905	2905	2905	0
462	20241120	123000	252681735	2905	2905	2905	2905	0
463	20241120	122900	252681735	2905	2910	2910	2905	449
464	20241120	122800	251377385	2910	2910	2910	2910	0
465	20241120	122700	251377385	2910	2905	2910	2905	1209
466	20241120	122600	247861015	2905	2905	2905	2905	70
467	20241120	122500	247657665	2905	2905	2905	2905	0
468	20241120	122400	247657665	2905	2905	2905	2905	0
469	20241120	122300	247657665	2905	2905	2905	2905	0
470	20241120	122200	247657665	2905	2905	2905	2905	1
471	20241120	122100	247654760	2905	2905	2905	2905	1
472	20241120	122000	247651855	2895	2895	2895	2895	0
473	20241120	121900	247651855	2895	2900	2900	2895	1300
474	20241120	121800	243887855	2900	2900	2900	2900	0
475	20241120	121700	243887855	2900	2900	2900	2900	0
476	20241120	121600	243887855	2900	2900	2900	2900	0
477	20241120	121500	243887855	2900	2900	2900	2900	1
478	20241120	121400	243884955	2910	2910	2910	2910	2
479	20241120	121300	243879135	2900	2900	2900	2900	0
480	20241120	121200	243879135	2900	2900	2900	2900	0
481	20241120	121100	243879135	2900	2900	2900	2900	0
482	20241120	121000	243879135	2900	2900	2900	2900	675
483	20241120	120900	241921635	2900	2900	2900	2900	0
484	20241120	120800	241921635	2900	2910	2910	2900	52
485	20241120	120700	241770815	2900	2900	2900	2900	0
486	20241120	120600	241770815	2900	2900	2900	2900	0
487	20241120	120500	241770815	2900	2900	2900	2900	0
488	20241120	120400	241770815	2900	2900	2900	2900	0
489	20241120	120300	241770815	2900	2900	2900	2900	0
490	20241120	120200	241770815	2900	2900	2900	2900	50
491	20241120	120100	241625815	2900	2900	2900	2900	0
492	20241120	120000	241625815	2900	2900	2900	2900	50
493	20241120	115900	241480815	2915	2915	2915	2915	0
494	20241120	115800	241480815	2915	2915	2915	2915	0
495	20241120	115700	241480815	2915	2915	2915	2915	1
496	20241120	115600	241477900	2900	2905	2905	2900	225
497	20241120	115500	240825265	2900	2900	2900	2900	0
498	20241120	115400	240825265	2900	2900	2900	2900	4
499	20241120	115300	240813665	2920	2920	2920	2920	0
500	20241120	115200	240813665	2920	2920	2920	2920	1
501	20241120	115100	240810745	2920	2915	2920	2915	719
502	20241120	115000	238712385	2920	2920	2920	2920	0
503	20241120	114900	238712385	2920	2920	2920	2920	0
504	20241120	114800	238712385	2920	2920	2920	2920	0
505	20241120	114700	238712385	2920	2920	2920	2920	0
506	20241120	114600	238712385	2920	2920	2920	2920	0
507	20241120	114500	238712385	2920	2920	2920	2920	0
508	20241120	114400	238712385	2920	2920	2920	2920	1
509	20241120	114300	238709465	2920	2920	2920	2920	4
510	20241120	114200	238697785	2920	2900	2920	2900	1581
511	20241120	114100	234110640	2905	2905	2905	2905	8
512	20241120	114000	234087400	2900	2900	2900	2900	230
513	20241120	113900	233420400	2905	2905	2905	2905	0
514	20241120	113800	233420400	2905	2905	2905	2905	2
515	20241120	113700	233414590	2905	2905	2905	2905	45
516	20241120	113600	233283865	2905	2905	2905	2905	0
517	20241120	113500	233283865	2905	2905	2905	2905	0
518	20241120	113400	233283865	2905	2905	2905	2905	0
519	20241120	113300	233283865	2905	2900	2905	2900	187
520	20241120	113200	232740730	2900	2900	2900	2900	65
521	20241120	113100	232552230	2890	2890	2890	2890	0
522	20241120	113000	232552230	2890	2890	2890	2890	4
523	20241120	112900	232540670	2890	2890	2890	2890	0
524	20241120	112800	232540670	2890	2890	2890	2890	0
525	20241120	112700	232540670	2890	2890	2890	2890	0
526	20241120	112600	232540670	2890	2890	2890	2890	960
527	20241120	112500	229766270	2890	2890	2890	2890	0
528	20241120	112400	229766270	2890	2890	2890	2890	0
529	20241120	112300	229766270	2890	2895	2895	2890	1000
530	20241120	112200	226872250	2895	2895	2895	2895	51
531	20241120	112100	226724605	2895	2895	2895	2895	0
532	20241120	112000	226724605	2895	2895	2895	2895	0
533	20241120	111900	226724605	2895	2900	2900	2895	862
534	20241120	111800	224226525	2900	2900	2900	2900	50
535	20241120	111700	224081525	2895	2895	2895	2895	0
536	20241120	111600	224081525	2895	2905	2905	2895	379
537	20241120	111500	222981640	2905	2905	2905	2905	15
538	20241120	111400	222938065	2900	2900	2900	2900	737
539	20241120	111300	220800765	2915	2915	2915	2915	50
540	20241120	111200	220655015	2915	2915	2915	2915	0
541	20241120	111100	220655015	2915	2915	2915	2915	0
542	20241120	111000	220655015	2915	2915	2915	2915	0
543	20241120	110900	220655015	2915	2915	2915	2915	0
544	20241120	110800	220655015	2915	2915	2915	2915	0
545	20241120	110700	220655015	2915	2920	2920	2915	3014
546	20241120	110600	211869175	2920	2920	2920	2920	1000
547	20241120	110500	208949175	2920	2915	2920	2915	202
548	20241120	110400	208359345	2915	2920	2920	2915	61
549	20241120	110300	208181230	2920	2920	2920	2920	0
550	20241120	110200	208181230	2920	2920	2920	2920	350
551	20241120	110100	207159230	2920	2920	2920	2920	842
552	20241120	110000	204700590	2920	2915	2920	2915	944
553	20241120	105900	201946330	2895	2915	2915	2895	1200
554	20241120	105800	198468280	2915	2915	2915	2915	3
555	20241120	105700	198459535	2895	2895	2895	2895	0
556	20241120	105600	198459535	2895	2910	2915	2895	256
557	20241120	105500	197718150	2900	2910	2910	2900	617
558	20241120	105400	195928700	2910	2910	2910	2910	0
559	20241120	105300	195928700	2910	2910	2910	2910	0
560	20241120	105200	195928700	2910	2910	2910	2910	0
561	20241120	105100	195928700	2910	2910	2910	2910	0
562	20241120	105000	195928700	2910	2910	2910	2910	28
563	20241120	104900	195847220	2910	2910	2910	2910	8
564	20241120	104800	195823940	2920	2920	2920	2920	0
565	20241120	104700	195823940	2920	2920	2920	2920	0
566	20241120	104600	195823940	2920	2920	2920	2920	30
567	20241120	104500	195736340	2920	2920	2920	2920	0
568	20241120	104400	195736340	2920	2920	2920	2920	28
569	20241120	104300	195654580	2920	2905	2920	2905	1000
570	20241120	104200	192737965	2900	2915	2915	2900	325
571	20241120	104100	191794235	2915	2915	2915	2915	3
572	20241120	104000	191785490	2905	2910	2910	2905	936
573	20241120	103900	189066350	2910	2910	2910	2910	0
574	20241120	103800	189066350	2910	2910	2910	2910	0
575	20241120	103700	189066350	2910	2910	2910	2910	11
576	20241120	103600	189034340	2910	2910	2910	2910	198
577	20241120	103500	188458160	2910	2910	2910	2910	2
578	20241120	103400	188452340	2910	2910	2910	2910	0
579	20241120	103300	188452340	2910	2910	2910	2910	8
580	20241120	103200	188429060	2910	2910	2910	2910	7
581	20241120	103100	188408690	2910	2910	2910	2910	0
582	20241120	103000	188408690	2910	2910	2910	2910	0
583	20241120	102900	188408690	2910	2915	2915	2910	131
584	20241120	102800	188027400	2915	2915	2915	2915	3
585	20241120	102700	188018655	2900	2900	2900	2900	4
586	20241120	102600	188007055	2900	2900	2900	2900	200
587	20241120	102500	187427055	2920	2895	2920	2895	184
588	20241120	102400	186894265	2895	2900	2900	2895	173
589	20241120	102300	186393415	2900	2900	2900	2900	326
590	20241120	102200	185448015	2910	2905	2910	2905	732
591	20241120	102100	183321500	2905	2915	2915	2905	842
592	20241120	102000	180871235	2915	2915	2915	2915	215
593	20241120	101900	180244510	2915	2920	2920	2915	3
594	20241120	101800	180235755	2925	2925	2925	2925	50
595	20241120	101700	180089505	2925	2925	2925	2925	5
596	20241120	101600	180074880	2915	2915	2915	2915	0
597	20241120	101500	180074880	2915	2915	2915	2915	625
598	20241120	101400	178253005	2915	2915	2915	2915	657
599	20241120	101300	176337850	2915	2915	2915	2915	201
600	20241120	101200	175751935	2915	2915	2915	2915	0
601	20241120	101100	175751935	2915	2915	2915	2915	0
602	20241120	101000	175751935	2915	2920	2920	2915	995
603	20241120	100900	172850450	2930	2925	2930	2925	101
604	20241120	100800	172554590	2930	2920	2930	2920	8054
605	20241120	100700	149036610	2925	2930	2930	2925	647
606	20241120	100600	147144045	2920	2940	2940	2920	544
607	20241120	100500	145555355	2940	2940	2940	2940	395
608	20241120	100400	144394055	2925	2930	2930	2925	360
609	20241120	100300	143341005	2930	2925	2930	2925	753
610	20241120	100200	141136630	2930	2925	2930	2925	353
611	20241120	100100	140104100	2920	2935	2935	2920	898
612	20241120	100000	137468710	2930	2915	2935	2915	1318
613	20241120	095900	133613475	2895	2915	2915	2895	1413
614	20241120	095800	129518965	2915	2915	2915	2900	25
615	20241120	095700	129446320	2915	2910	2915	2905	368
616	20241120	095600	128376810	2900	2915	2915	2900	150
617	20241120	095500	127941060	2915	2920	2920	2915	208
618	20241120	095400	127334715	2920	2920	2920	2920	1
619	20241120	095300	127331795	2920	2920	2920	2915	536
620	20241120	095200	125766940	2915	2915	2920	2910	1448
621	20241120	095100	121546095	2915	2925	2925	2905	892
622	20241120	095000	118942265	2925	2920	2925	2900	3195
623	20241120	094900	109673145	2900	2900	2900	2900	101
624	20241120	094800	109380245	2890	2890	2890	2890	0
625	20241120	094700	109380245	2890	2890	2890	2890	0
626	20241120	094600	109380245	2890	2890	2890	2890	0
627	20241120	094500	109380245	2890	2890	2890	2890	52
628	20241120	094400	109229965	2890	2920	2920	2890	1084
629	20241120	094300	106066755	2920	2905	2920	2905	1130
630	20241120	094200	102771155	2905	2915	2915	2890	238
631	20241120	094100	102080280	2920	2905	2920	2905	600
632	20241120	094000	100328315	2900	2895	2900	2895	705
633	20241120	093900	98283820	2890	2890	2890	2890	747
634	20241120	093800	96124990	2885	2870	2885	2870	1318
635	20241120	093700	92336955	2855	2855	2855	2855	29
636	20241120	093600	92254160	2855	2855	2855	2855	92
637	20241120	093500	91991500	2855	2855	2855	2855	1
638	20241120	093400	91988645	2855	2855	2855	2855	254
639	20241120	093300	91263475	2860	2860	2860	2860	76
640	20241120	093200	91046115	2850	2850	2850	2850	93
641	20241120	093100	90781065	2850	2855	2855	2850	78
642	20241120	093000	90558720	2855	2860	2860	2850	2728
643	20241120	092900	82771490	2860	2860	2860	2860	0
644	20241120	092800	82771490	2860	2870	2870	2860	1100
645	20241120	092700	79625320	2870	2870	2870	2870	0
646	20241120	092600	79625320	2870	2870	2870	2870	1
647	20241120	092500	79622450	2870	2870	2870	2870	0
648	20241120	092400	79622450	2870	2870	2870	2870	58
649	20241120	092300	79455990	2870	2855	2875	2855	1569
650	20241120	092200	74956210	2855	2865	2865	2855	45
651	20241120	092100	74827635	2865	2865	2865	2865	0
652	20241120	092000	74827635	2865	2865	2865	2865	20
653	20241120	091900	74770335	2870	2865	2875	2865	1810
654	20241120	091800	69567330	2845	2870	2870	2845	22
655	20241120	091700	69504215	2870	2845	2875	2845	2610
656	20241120	091600	62038930	2860	2860	2860	2860	447
657	20241120	091500	60760510	2845	2860	2860	2845	452
658	20241120	091400	59471235	2860	2865	2870	2860	508
659	20241120	091300	58018145	2865	2860	2875	2860	719
660	20241120	091200	55957430	2870	2870	2870	2870	111
661	20241120	091100	55638860	2870	2870	2870	2870	189
662	20241120	091000	55096430	2870	2870	2870	2870	0
663	20241120	090900	55096430	2870	2865	2870	2865	132
664	20241120	090800	54717605	2870	2870	2870	2870	69
665	20241120	090700	54519575	2870	2855	2870	2855	488
666	20241120	090600	53122045	2855	2830	2855	2830	540
667	20241120	090500	51582370	2830	2835	2835	2830	886
668	20241120	090400	49072695	2835	2845	2845	2835	2083
669	20241120	090300	43155815	2840	2875	2875	2840	931
670	20241120	090200	40511010	2875	2845	2875	2840	6416
671	20241120	090100	22160510	2870	2870	2870	2870	1261
672	20241120	090000	18541440	2840	2850	2850	2840	6006