KissMeData/124560/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201500	164782655	2980	2980	2980	2980	1561
3	20241120	201400	164782655	2980	2980	2980	2980	0
4	20241120	201300	164782655	2980	2980	2980	2980	0
5	20241120	201200	164782655	2980	2980	2980	2980	0
6	20241120	201100	164782655	2980	2980	2980	2980	0
7	20241120	201000	164782655	2980	2980	2980	2980	0
8	20241120	200900	164782655	2980	2980	2980	2980	0
9	20241120	200800	164782655	2980	2980	2980	2980	0
10	20241120	200700	164782655	2980	2980	2980	2980	0
11	20241120	200600	164782655	2980	2980	2980	2980	0
12	20241120	200500	164782655	2980	2980	2980	2980	0
13	20241120	200400	164782655	2980	2980	2980	2980	0
14	20241120	200300	164782655	2980	2980	2980	2980	0
15	20241120	200200	164782655	2980	2980	2980	2980	0
16	20241120	200100	164782655	2980	2980	2980	2980	0
17	20241120	200000	164782655	2980	2980	2980	2980	0
18	20241120	195900	164782655	2980	2980	2980	2980	0
19	20241120	195800	164782655	2980	2980	2980	2980	0
20	20241120	195700	164782655	2980	2980	2980	2980	0
21	20241120	195600	164782655	2980	2980	2980	2980	0
22	20241120	195500	164782655	2980	2980	2980	2980	0
23	20241120	195400	164782655	2980	2980	2980	2980	0
24	20241120	195300	164782655	2980	2980	2980	2980	0
25	20241120	195200	164782655	2980	2980	2980	2980	0
26	20241120	195100	164782655	2980	2980	2980	2980	0
27	20241120	195000	164782655	2980	2980	2980	2980	0
28	20241120	194900	164782655	2980	2980	2980	2980	0
29	20241120	194800	164782655	2980	2980	2980	2980	0
30	20241120	194700	164782655	2980	2980	2980	2980	0
31	20241120	194600	164782655	2980	2980	2980	2980	0
32	20241120	194500	164782655	2980	2980	2980	2980	1561
33	20241120	194400	164782655	2980	2980	2980	2980	0
34	20241120	194300	164782655	2980	2980	2980	2980	0
35	20241120	194200	164782655	2980	2980	2980	2980	0
36	20241120	194100	164782655	2980	2980	2980	2980	0
37	20241120	194000	164782655	2980	2980	2980	2980	0
38	20241120	193900	164782655	2980	2980	2980	2980	0
39	20241120	193800	164782655	2980	2980	2980	2980	0
40	20241120	193700	164782655	2980	2980	2980	2980	0
41	20241120	193600	164782655	2980	2980	2980	2980	0
42	20241120	193500	164782655	2980	2980	2980	2980	0
43	20241120	193400	164782655	2980	2980	2980	2980	0
44	20241120	193300	164782655	2980	2980	2980	2980	0
45	20241120	193200	164782655	2980	2980	2980	2980	0
46	20241120	193100	164782655	2980	2980	2980	2980	0
47	20241120	193000	164782655	2980	2980	2980	2980	0
48	20241120	192900	164782655	2980	2980	2980	2980	0
49	20241120	192800	164782655	2980	2980	2980	2980	0
50	20241120	192700	164782655	2980	2980	2980	2980	0
51	20241120	192600	164782655	2980	2980	2980	2980	0
52	20241120	192500	164782655	2980	2980	2980	2980	0
53	20241120	192400	164782655	2980	2980	2980	2980	0
54	20241120	192300	164782655	2980	2980	2980	2980	0
55	20241120	192200	164782655	2980	2980	2980	2980	0
56	20241120	192100	164782655	2980	2980	2980	2980	0
57	20241120	192000	164782655	2980	2980	2980	2980	0
58	20241120	191900	164782655	2980	2980	2980	2980	0
59	20241120	191800	164782655	2980	2980	2980	2980	0
60	20241120	191700	164782655	2980	2980	2980	2980	0
61	20241120	191600	164782655	2980	2980	2980	2980	0
62	20241120	191500	164782655	2980	2980	2980	2980	1561
63	20241120	191400	164782655	2980	2980	2980	2980	0
64	20241120	191300	164782655	2980	2980	2980	2980	0
65	20241120	191200	164782655	2980	2980	2980	2980	0
66	20241120	191100	164782655	2980	2980	2980	2980	0
67	20241120	191000	164782655	2980	2980	2980	2980	0
68	20241120	190900	164782655	2980	2980	2980	2980	0
69	20241120	190800	164782655	2980	2980	2980	2980	0
70	20241120	190700	164782655	2980	2980	2980	2980	0
71	20241120	190600	164782655	2980	2980	2980	2980	0
72	20241120	190500	164782655	2980	2980	2980	2980	0
73	20241120	190400	164782655	2980	2980	2980	2980	0
74	20241120	190300	164782655	2980	2980	2980	2980	0
75	20241120	190200	164782655	2980	2980	2980	2980	0
76	20241120	190100	164782655	2980	2980	2980	2980	0
77	20241120	190000	164782655	2980	2980	2980	2980	0
78	20241120	185900	164782655	2980	2980	2980	2980	0
79	20241120	185800	164782655	2980	2980	2980	2980	0
80	20241120	185700	164782655	2980	2980	2980	2980	0
81	20241120	185600	164782655	2980	2980	2980	2980	0
82	20241120	185500	164782655	2980	2980	2980	2980	0
83	20241120	185400	164782655	2980	2980	2980	2980	0
84	20241120	185300	164782655	2980	2980	2980	2980	0
85	20241120	185200	164782655	2980	2980	2980	2980	0
86	20241120	185100	164782655	2980	2980	2980	2980	0
87	20241120	185000	164782655	2980	2980	2980	2980	0
88	20241120	184900	164782655	2980	2980	2980	2980	0
89	20241120	184800	164782655	2980	2980	2980	2980	0
90	20241120	184700	164782655	2980	2980	2980	2980	0
91	20241120	184600	164782655	2980	2980	2980	2980	0
92	20241120	184500	164782655	2980	2980	2980	2980	1561
93	20241120	184400	164782655	2980	2980	2980	2980	0
94	20241120	184300	164782655	2980	2980	2980	2980	0
95	20241120	184200	164782655	2980	2980	2980	2980	0
96	20241120	184100	164782655	2980	2980	2980	2980	0
97	20241120	184000	164782655	2980	2980	2980	2980	0
98	20241120	183900	164782655	2980	2980	2980	2980	0
99	20241120	183800	164782655	2980	2980	2980	2980	0
100	20241120	183700	164782655	2980	2980	2980	2980	0
101	20241120	183600	164782655	2980	2980	2980	2980	0
102	20241120	183500	164782655	2980	2980	2980	2980	0
103	20241120	183400	164782655	2980	2980	2980	2980	0
104	20241120	183300	164782655	2980	2980	2980	2980	0
105	20241120	183200	164782655	2980	2980	2980	2980	0
106	20241120	183100	164782655	2980	2980	2980	2980	0
107	20241120	183000	164782655	2980	2980	2980	2980	0
108	20241120	182900	164782655	2980	2980	2980	2980	0
109	20241120	182800	164782655	2980	2980	2980	2980	0
110	20241120	182700	164782655	2980	2980	2980	2980	0
111	20241120	182600	164782655	2980	2980	2980	2980	0
112	20241120	182500	164782655	2980	2980	2980	2980	0
113	20241120	182400	164782655	2980	2980	2980	2980	0
114	20241120	182300	164782655	2980	2980	2980	2980	0
115	20241120	182200	164782655	2980	2980	2980	2980	0
116	20241120	182100	164782655	2980	2980	2980	2980	0
117	20241120	182000	164782655	2980	2980	2980	2980	0
118	20241120	181900	164782655	2980	2980	2980	2980	0
119	20241120	181800	164782655	2980	2980	2980	2980	0
120	20241120	181700	164782655	2980	2980	2980	2980	0
121	20241120	181600	164782655	2980	2980	2980	2980	0
122	20241120	181500	164782655	2980	2980	2980	2980	1561
123	20241120	181400	164782655	2980	2980	2980	2980	0
124	20241120	181300	164782655	2980	2980	2980	2980	0
125	20241120	181200	164782655	2980	2980	2980	2980	0
126	20241120	181100	164782655	2980	2980	2980	2980	0
127	20241120	181000	164782655	2980	2980	2980	2980	0
128	20241120	180900	164782655	2980	2980	2980	2980	0
129	20241120	180800	164782655	2980	2980	2980	2980	0
130	20241120	180700	164782655	2980	2980	2980	2980	0
131	20241120	180600	164782655	2980	2980	2980	2980	0
132	20241120	180500	164782655	2980	2980	2980	2980	0
133	20241120	180400	164782655	2980	2980	2980	2980	0
134	20241120	180300	164782655	2980	2980	2980	2980	0
135	20241120	180200	164782655	2980	2980	2980	2980	0
136	20241120	180100	164782655	2980	2980	2980	2980	0
137	20241120	180000	164782655	2980	2980	2980	2980	0
138	20241120	175900	164782655	2980	2980	2980	2980	0
139	20241120	175800	164782655	2980	2980	2980	2980	0
140	20241120	175700	164782655	2980	2980	2980	2980	0
141	20241120	175600	164782655	2980	2980	2980	2980	0
142	20241120	175500	164782655	2980	2980	2980	2980	0
143	20241120	175400	164782655	2980	2980	2980	2980	0
144	20241120	175300	164782655	2980	2980	2980	2980	0
145	20241120	175200	164782655	2980	2980	2980	2980	0
146	20241120	175100	164782655	2980	2980	2980	2980	0
147	20241120	175000	164782655	2980	2980	2980	2980	0
148	20241120	174900	164782655	2980	2980	2980	2980	0
149	20241120	174800	164782655	2980	2980	2980	2980	0
150	20241120	174700	164782655	2980	2980	2980	2980	0
151	20241120	174600	164782655	2980	2980	2980	2980	0
152	20241120	174500	164782655	2980	2980	2980	2980	1561
153	20241120	174400	164782655	2980	2980	2980	2980	0
154	20241120	174300	164782655	2980	2980	2980	2980	0
155	20241120	174200	164782655	2980	2980	2980	2980	0
156	20241120	174100	164782655	2980	2980	2980	2980	0
157	20241120	174000	164782655	2980	2980	2980	2980	0
158	20241120	173900	164782655	2980	2980	2980	2980	0
159	20241120	173800	164782655	2980	2980	2980	2980	0
160	20241120	173700	164782655	2980	2980	2980	2980	0
161	20241120	173600	164782655	2980	2980	2980	2980	0
162	20241120	173500	164782655	2980	2980	2980	2980	0
163	20241120	173400	164782655	2980	2980	2980	2980	0
164	20241120	173300	164782655	2980	2980	2980	2980	0
165	20241120	173200	164782655	2980	2980	2980	2980	0
166	20241120	173100	164782655	2980	2980	2980	2980	0
167	20241120	173000	164782655	2980	2980	2980	2980	0
168	20241120	172900	164782655	2980	2980	2980	2980	0
169	20241120	172800	164782655	2980	2980	2980	2980	0
170	20241120	172700	164782655	2980	2980	2980	2980	0
171	20241120	172600	164782655	2980	2980	2980	2980	0
172	20241120	172500	164782655	2980	2980	2980	2980	0
173	20241120	172400	164782655	2980	2980	2980	2980	0
174	20241120	172300	164782655	2980	2980	2980	2980	0
175	20241120	172200	164782655	2980	2980	2980	2980	0
176	20241120	172100	164782655	2980	2980	2980	2980	0
177	20241120	172000	164782655	2980	2980	2980	2980	0
178	20241120	171900	164782655	2980	2980	2980	2980	0
179	20241120	171800	164782655	2980	2980	2980	2980	0
180	20241120	171700	164782655	2980	2980	2980	2980	0
181	20241120	171600	164782655	2980	2980	2980	2980	0
182	20241120	171500	164782655	2980	2980	2980	2980	1561
183	20241120	171400	164782655	2980	2980	2980	2980	0
184	20241120	171300	164782655	2980	2980	2980	2980	0
185	20241120	171200	164782655	2980	2980	2980	2980	0
186	20241120	171100	164782655	2980	2980	2980	2980	0
187	20241120	171000	164782655	2980	2980	2980	2980	0
188	20241120	170900	164782655	2980	2980	2980	2980	0
189	20241120	170800	164782655	2980	2980	2980	2980	0
190	20241120	170700	164782655	2980	2980	2980	2980	0
191	20241120	170600	164782655	2980	2980	2980	2980	0
192	20241120	170500	164782655	2980	2980	2980	2980	0
193	20241120	170400	164782655	2980	2980	2980	2980	0
194	20241120	170300	164782655	2980	2980	2980	2980	0
195	20241120	170200	164782655	2980	2980	2980	2980	0
196	20241120	170100	164782655	2980	2980	2980	2980	0
197	20241120	170000	164782655	2980	2980	2980	2980	0
198	20241120	165900	164782655	2980	2980	2980	2980	0
199	20241120	165800	164782655	2980	2980	2980	2980	0
200	20241120	165700	164782655	2980	2980	2980	2980	0
201	20241120	165600	164782655	2980	2980	2980	2980	0
202	20241120	165500	164782655	2980	2980	2980	2980	0
203	20241120	165400	164782655	2980	2980	2980	2980	0
204	20241120	165300	164782655	2980	2980	2980	2980	0
205	20241120	165200	164782655	2980	2980	2980	2980	0
206	20241120	165100	164782655	2980	2980	2980	2980	0
207	20241120	165000	164782655	2980	2980	2980	2980	0
208	20241120	164900	164782655	2980	2980	2980	2980	0
209	20241120	164800	164782655	2980	2980	2980	2980	0
210	20241120	164700	164782655	2980	2980	2980	2980	0
211	20241120	164600	164782655	2980	2980	2980	2980	0
212	20241120	164500	164782655	2980	2980	2980	2980	1561
213	20241120	164400	164782655	2980	2980	2980	2980	0
214	20241120	164300	164782655	2980	2980	2980	2980	0
215	20241120	164200	164782655	2980	2980	2980	2980	0
216	20241120	164100	164782655	2980	2980	2980	2980	0
217	20241120	164000	164782655	2980	2980	2980	2980	0
218	20241120	163900	164782655	2980	2980	2980	2980	0
219	20241120	163800	164782655	2980	2980	2980	2980	0
220	20241120	163700	164782655	2980	2980	2980	2980	0
221	20241120	163600	164782655	2980	2980	2980	2980	0
222	20241120	163500	164782655	2980	2980	2980	2980	0
223	20241120	163400	164782655	2980	2980	2980	2980	0
224	20241120	163300	164782655	2980	2980	2980	2980	0
225	20241120	163200	164782655	2980	2980	2980	2980	0
226	20241120	163100	164782655	2980	2980	2980	2980	0
227	20241120	163000	164782655	2980	2980	2980	2980	0
228	20241120	162900	164782655	2980	2980	2980	2980	0
229	20241120	162800	164782655	2980	2980	2980	2980	0
230	20241120	162700	164782655	2980	2980	2980	2980	0
231	20241120	162600	164782655	2980	2980	2980	2980	0
232	20241120	162500	164782655	2980	2980	2980	2980	0
233	20241120	162400	164782655	2980	2980	2980	2980	0
234	20241120	162300	164782655	2980	2980	2980	2980	0
235	20241120	162200	164782655	2980	2980	2980	2980	0
236	20241120	162100	164782655	2980	2980	2980	2980	0
237	20241120	162000	164782655	2980	2980	2980	2980	0
238	20241120	161900	164782655	2980	2980	2980	2980	0
239	20241120	161800	164782655	2980	2980	2980	2980	0
240	20241120	161700	164782655	2980	2980	2980	2980	0
241	20241120	161600	164782655	2980	2980	2980	2980	0
242	20241120	161500	164782655	2980	2980	2980	2980	1561
243	20241120	161400	164782655	2980	2980	2980	2980	0
244	20241120	161300	164782655	2980	2980	2980	2980	0
245	20241120	161200	164782655	2980	2980	2980	2980	0
246	20241120	161100	164782655	2980	2980	2980	2980	0
247	20241120	161000	164782655	2980	2980	2980	2980	0
248	20241120	160900	164782655	2980	2980	2980	2980	0
249	20241120	160800	164782655	2980	2980	2980	2980	0
250	20241120	160700	164782655	2980	2980	2980	2980	0
251	20241120	160600	164782655	2980	2980	2980	2980	0
252	20241120	160500	164782655	2980	2980	2980	2980	0
253	20241120	160400	164782655	2980	2980	2980	2980	0
254	20241120	160300	164782655	2980	2980	2980	2980	0
255	20241120	160200	164782655	2980	2980	2980	2980	0
256	20241120	160100	164782655	2980	2980	2980	2980	0
257	20241120	160000	164782655	2980	2980	2980	2980	0
258	20241120	155900	164782655	2980	2980	2980	2980	0
259	20241120	155800	164782655	2980	2980	2980	2980	0
260	20241120	155700	164782655	2980	2980	2980	2980	0
261	20241120	155600	164782655	2980	2980	2980	2980	0
262	20241120	155500	164782655	2980	2980	2980	2980	0
263	20241120	155400	164782655	2980	2980	2980	2980	0
264	20241120	155300	164782655	2980	2980	2980	2980	0
265	20241120	155200	164782655	2980	2980	2980	2980	0
266	20241120	155100	164782655	2980	2980	2980	2980	0
267	20241120	155000	164782655	2980	2980	2980	2980	0
268	20241120	154900	164782655	2980	2980	2980	2980	0
269	20241120	154800	164782655	2980	2980	2980	2980	0
270	20241120	154700	164782655	2980	2980	2980	2980	0
271	20241120	154600	164782655	2980	2980	2980	2980	0
272	20241120	154500	164782655	2980	2980	2980	2980	1561
273	20241120	154400	164782655	2980	2980	2980	2980	0
274	20241120	154300	164782655	2980	2980	2980	2980	0
275	20241120	154200	164782655	2980	2980	2980	2980	0
276	20241120	154100	164782655	2980	2980	2980	2980	0
277	20241120	154000	164782655	2980	2980	2980	2980	0
278	20241120	153900	164782655	2980	2980	2980	2980	0
279	20241120	153800	164782655	2980	2980	2980	2980	0
280	20241120	153700	164782655	2980	2980	2980	2980	0
281	20241120	153600	164782655	2980	2980	2980	2980	0
282	20241120	153500	164782655	2980	2980	2980	2980	0
283	20241120	153400	164782655	2980	2980	2980	2980	0
284	20241120	153300	164782655	2980	2980	2980	2980	0
285	20241120	153200	164782655	2980	2980	2980	2980	0
286	20241120	153100	164782655	2980	2980	2980	2980	0
287	20241120	153000	164782655	2980	2980	2980	2980	1561
288	20241120	152900	160130875	2975	2975	2975	2975	0
289	20241120	152800	160130875	2975	2975	2975	2975	0
290	20241120	152700	160130875	2975	2975	2975	2975	0
291	20241120	152600	160130875	2975	2975	2975	2975	0
292	20241120	152500	160130875	2975	2975	2975	2975	0
293	20241120	152400	160130875	2975	2975	2975	2975	0
294	20241120	152300	160130875	2975	2975	2975	2975	0
295	20241120	152200	160130875	2975	2975	2975	2975	0
296	20241120	152100	160130875	2975	2975	2975	2975	0
297	20241120	152000	160130875	2975	2975	2975	2975	0
298	20241120	151900	160130875	2975	2980	2980	2975	52
299	20241120	151800	159976170	2985	2985	2985	2985	0
300	20241120	151700	159976170	2985	2985	2985	2985	827
301	20241120	151600	157507575	2985	2980	2985	2980	3439
302	20241120	151500	147256020	2970	2970	2970	2970	1988
303	20241120	151400	141351660	2980	2980	2980	2980	50
304	20241120	151300	141202660	2975	2980	2980	2975	1583
305	20241120	151200	136492820	2980	2980	2980	2980	0
306	20241120	151100	136492820	2980	2980	2980	2980	6
307	20241120	151000	136474940	2975	2975	2975	2975	0
308	20241120	150900	136474940	2975	2975	2975	2975	173
309	20241120	150800	135960265	2970	2970	2970	2970	0
310	20241120	150700	135960265	2970	2980	2980	2970	181
311	20241120	150600	135421755	2975	2975	2975	2975	2
312	20241120	150500	135415805	2975	2975	2975	2975	2
313	20241120	150400	135409855	2980	2980	2980	2980	0
314	20241120	150300	135409855	2980	2980	2980	2980	0
315	20241120	150200	135409855	2980	2980	2980	2980	1400
316	20241120	150100	131237855	2980	2980	2980	2980	0
317	20241120	150000	131237855	2980	2980	2980	2980	0
318	20241120	145900	131237855	2980	2980	2980	2980	0
319	20241120	145800	131237855	2980	2980	2980	2980	0
320	20241120	145700	131237855	2980	2980	2980	2980	0
321	20241120	145600	131237855	2980	2980	2980	2980	0
322	20241120	145500	131237855	2980	2980	2980	2980	0
323	20241120	145400	131237855	2980	2980	2980	2980	1
324	20241120	145300	131234875	2970	2970	2970	2970	5
325	20241120	145200	131220025	2970	2970	2970	2970	0
326	20241120	145100	131220025	2970	2970	2970	2970	17
327	20241120	145000	131169535	2970	2980	2980	2970	72
328	20241120	144900	130955195	2985	2980	2985	2980	9
329	20241120	144800	130928365	2985	2985	2985	2985	0
330	20241120	144700	130928365	2985	2985	2985	2985	0
331	20241120	144600	130928365	2985	2985	2985	2985	0
332	20241120	144500	130928365	2985	2985	2985	2985	1
333	20241120	144400	130925380	2990	2990	2990	2990	0
334	20241120	144300	130925380	2990	2990	2990	2990	2
335	20241120	144200	130919400	2990	2990	2990	2990	3
336	20241120	144100	130910430	2990	2980	2990	2980	34
337	20241120	144000	130809080	2985	2985	2985	2985	0
338	20241120	143900	130809080	2985	2985	2985	2985	0
339	20241120	143800	130809080	2985	2985	2985	2985	0
340	20241120	143700	130809080	2985	2985	2985	2985	0
341	20241120	143600	130809080	2985	2985	2985	2985	0
342	20241120	143500	130809080	2985	2980	2985	2980	244
343	20241120	143400	130081740	2985	2985	2985	2985	0
344	20241120	143300	130081740	2985	2980	2985	2980	607
345	20241120	143200	128269870	2980	2980	2980	2980	0
346	20241120	143100	128269870	2980	2980	2980	2980	130
347	20241120	143000	127882470	2980	2980	2980	2980	0
348	20241120	142900	127882470	2980	2980	2980	2980	0
349	20241120	142800	127882470	2980	2980	2980	2980	0
350	20241120	142700	127882470	2980	2980	2980	2980	0
351	20241120	142600	127882470	2980	2980	2980	2980	100
352	20241120	142500	127584470	2985	2985	2985	2985	3
353	20241120	142400	127575515	2985	2985	2985	2985	278
354	20241120	142300	126745685	2985	2985	2985	2985	0
355	20241120	142200	126745685	2985	2980	2985	2980	4466
356	20241120	142100	113415395	2970	2970	2970	2970	420
357	20241120	142000	112167995	2980	2980	2980	2980	0
358	20241120	141900	112167995	2980	2980	2980	2980	0
359	20241120	141800	112167995	2980	2980	2980	2980	368
360	20241120	141700	111071355	2980	2980	2980	2980	0
361	20241120	141600	111071355	2980	2980	2980	2980	0
362	20241120	141500	111071355	2980	2980	2980	2980	0
363	20241120	141400	111071355	2980	2980	2980	2980	0
364	20241120	141300	111071355	2980	2975	2980	2975	561
365	20241120	141200	109399880	2975	2975	2975	2975	0
366	20241120	141100	109399880	2975	2975	2975	2975	0
367	20241120	141000	109399880	2975	2975	2975	2975	0
368	20241120	140900	109399880	2975	2975	2975	2975	0
369	20241120	140800	109399880	2975	2965	2975	2965	28
370	20241120	140700	109316840	2970	2970	2970	2970	0
371	20241120	140600	109316840	2970	2970	2970	2970	200
372	20241120	140500	108722840	2970	2970	2970	2970	500
373	20241120	140400	107237840	2975	2975	2975	2975	0
374	20241120	140300	107237840	2975	2975	2975	2975	0
375	20241120	140200	107237840	2975	2975	2975	2975	0
376	20241120	140100	107237840	2975	2975	2975	2975	0
377	20241120	140000	107237840	2975	2975	2975	2975	1714
378	20241120	135900	102138690	2980	2980	2980	2980	0
379	20241120	135800	102138690	2980	2980	2980	2980	0
380	20241120	135700	102138690	2980	2980	2980	2980	0
381	20241120	135600	102138690	2980	2980	2980	2980	0
382	20241120	135500	102138690	2980	2980	2980	2980	1
383	20241120	135400	102135710	2980	2980	2980	2980	0
384	20241120	135300	102135710	2980	2980	2980	2980	0
385	20241120	135200	102135710	2980	2980	2980	2980	1000
386	20241120	135100	99155710	2975	2975	2975	2975	1723
387	20241120	135000	94029785	2975	2975	2975	2975	600
388	20241120	134900	92244785	2980	2980	2980	2980	1
389	20241120	134800	92241805	2975	2975	2975	2975	10
390	20241120	134700	92212055	2975	2975	2975	2975	100
391	20241120	134600	91914555	2980	2980	2980	2980	30
392	20241120	134500	91825155	2980	2980	2980	2980	0
393	20241120	134400	91825155	2980	2980	2980	2980	700
394	20241120	134300	89739155	2980	2980	2980	2980	0
395	20241120	134200	89739155	2980	2980	2980	2980	0
396	20241120	134100	89739155	2980	2980	2980	2980	0
397	20241120	134000	89739155	2980	2980	2980	2980	10
398	20241120	133900	89709355	2980	2980	2980	2980	38
399	20241120	133800	89596115	2985	2985	2985	2985	0
400	20241120	133700	89596115	2985	2985	2985	2985	0
401	20241120	133600	89596115	2985	2985	2985	2985	0
402	20241120	133500	89596115	2985	2985	2985	2985	0
403	20241120	133400	89596115	2985	2985	2985	2985	0
404	20241120	133300	89596115	2985	2985	2985	2985	0
405	20241120	133200	89596115	2985	2985	2985	2985	0
406	20241120	133100	89596115	2985	2985	2985	2985	0
407	20241120	133000	89596115	2985	2985	2985	2985	0
408	20241120	132900	89596115	2985	2985	2985	2985	0
409	20241120	132800	89596115	2985	2985	2985	2985	0
410	20241120	132700	89596115	2985	2985	2985	2985	0
411	20241120	132600	89596115	2985	2985	2985	2985	0
412	20241120	132500	89596115	2985	2985	2985	2985	0
413	20241120	132400	89596115	2985	2985	2985	2985	1211
414	20241120	132300	85981280	2980	2980	2980	2980	500
415	20241120	132200	84491280	2985	2985	2985	2985	0
416	20241120	132100	84491280	2985	2985	2985	2985	0
417	20241120	132000	84491280	2985	2985	2985	2985	0
418	20241120	131900	84491280	2985	2985	2985	2985	20
419	20241120	131800	84431580	2990	2980	2990	2980	4316
420	20241120	131700	71552005	2980	2980	2980	2980	0
421	20241120	131600	71552005	2980	2980	2980	2980	0
422	20241120	131500	71552005	2980	2975	2980	2975	356
423	20241120	131400	70492875	2975	2975	2975	2975	0
424	20241120	131300	70492875	2975	2980	2980	2975	389
425	20241120	131200	69333715	2975	2975	2975	2975	0
426	20241120	131100	69333715	2975	2975	2975	2975	0
427	20241120	131000	69333715	2975	2975	2975	2975	150
428	20241120	130900	68887465	2975	2975	2975	2975	107
429	20241120	130800	68569140	2980	2980	2980	2980	1
430	20241120	130700	68566160	2980	2980	2980	2980	0
431	20241120	130600	68566160	2980	2980	2980	2980	0
432	20241120	130500	68566160	2980	2980	2980	2980	0
433	20241120	130400	68566160	2980	2980	2980	2980	173
434	20241120	130300	68050620	2980	2980	2980	2980	0
435	20241120	130200	68050620	2980	2980	2980	2980	0
436	20241120	130100	68050620	2980	2980	2980	2980	0
437	20241120	130000	68050620	2980	2980	2980	2980	0
438	20241120	125900	68050620	2980	2980	2980	2980	0
439	20241120	125800	68050620	2980	2980	2980	2980	5
440	20241120	125700	68035720	2975	2975	2975	2975	335
441	20241120	125600	67039095	2975	2975	2975	2975	300
442	20241120	125500	66146595	2970	2970	2970	2970	0
443	20241120	125400	66146595	2970	2970	2970	2970	0
444	20241120	125300	66146595	2970	2970	2970	2970	0
445	20241120	125200	66146595	2970	2970	2970	2970	0
446	20241120	125100	66146595	2970	2970	2970	2970	50
447	20241120	125000	65998095	2970	2970	2970	2970	0
448	20241120	124900	65998095	2970	2970	2970	2970	0
449	20241120	124800	65998095	2970	2970	2970	2970	0
450	20241120	124700	65998095	2970	2975	2975	2970	18
451	20241120	124600	65944550	2980	2965	2980	2965	6
452	20241120	124500	65926745	2965	2965	2965	2965	0
453	20241120	124400	65926745	2965	2965	2965	2965	0
454	20241120	124300	65926745	2965	2975	2975	2965	1052
455	20241120	124200	62807410	2970	2970	2970	2970	0
456	20241120	124100	62807410	2970	2970	2970	2970	4
457	20241120	124000	62795530	2970	2970	2970	2970	79
458	20241120	123900	62560900	2975	2975	2975	2975	10
459	20241120	123800	62531150	2975	2975	2975	2975	0
460	20241120	123700	62531150	2975	2975	2975	2975	11
461	20241120	123600	62498425	2975	2975	2975	2975	0
462	20241120	123500	62498425	2975	2975	2975	2975	0
463	20241120	123400	62498425	2975	2975	2975	2975	0
464	20241120	123300	62498425	2975	2975	2975	2975	400
465	20241120	123200	61308425	2975	2975	2975	2975	597
466	20241120	123100	59532350	2970	2970	2970	2970	1
467	20241120	123000	59529380	2970	2970	2970	2970	0
468	20241120	122900	59529380	2970	2970	2970	2970	0
469	20241120	122800	59529380	2970	2970	2970	2970	0
470	20241120	122700	59529380	2970	2970	2970	2970	100
471	20241120	122600	59232380	2975	2975	2975	2975	0
472	20241120	122500	59232380	2975	2975	2975	2975	194
473	20241120	122400	58655230	2975	2975	2975	2975	143
474	20241120	122300	58229805	2975	2975	2975	2975	100
475	20241120	122200	57932305	2975	2975	2975	2975	0
476	20241120	122100	57932305	2975	2975	2975	2975	500
477	20241120	122000	56444805	2980	2980	2980	2980	0
478	20241120	121900	56444805	2980	2980	2980	2980	0
479	20241120	121800	56444805	2980	2980	2980	2980	0
480	20241120	121700	56444805	2980	2980	2980	2980	1
481	20241120	121600	56441825	2975	2975	2975	2975	0
482	20241120	121500	56441825	2975	2980	2980	2975	41
483	20241120	121400	56319845	2975	2975	2975	2975	0
484	20241120	121300	56319845	2975	2975	2975	2975	400
485	20241120	121200	55129845	2970	2970	2970	2970	1
486	20241120	121100	55126875	2975	2975	2975	2975	0
487	20241120	121000	55126875	2975	2975	2975	2975	1
488	20241120	120900	55123900	2975	2975	2975	2975	0
489	20241120	120800	55123900	2975	2975	2975	2975	0
490	20241120	120700	55123900	2975	2975	2975	2975	0
491	20241120	120600	55123900	2975	2975	2975	2975	1
492	20241120	120500	55120925	2965	2965	2965	2965	0
493	20241120	120400	55120925	2965	2965	2965	2965	0
494	20241120	120300	55120925	2965	2965	2965	2965	20
495	20241120	120200	55061625	2965	2965	2965	2965	0
496	20241120	120100	55061625	2965	2965	2965	2965	0
497	20241120	120000	55061625	2965	2965	2965	2965	0
498	20241120	115900	55061625	2965	2965	2965	2965	0
499	20241120	115800	55061625	2965	2965	2965	2965	0
500	20241120	115700	55061625	2965	2965	2965	2965	0
501	20241120	115600	55061625	2965	2965	2965	2965	0
502	20241120	115500	55061625	2965	2965	2965	2965	0
503	20241120	115400	55061625	2965	2965	2965	2965	1000
504	20241120	115300	52096625	2970	2970	2970	2970	0
505	20241120	115200	52096625	2970	2970	2970	2970	0
506	20241120	115100	52096625	2970	2970	2970	2970	0
507	20241120	115000	52096625	2970	2970	2970	2970	0
508	20241120	114900	52096625	2970	2970	2970	2970	0
509	20241120	114800	52096625	2970	2970	2970	2970	3
510	20241120	114700	52087715	2970	2970	2970	2970	0
511	20241120	114600	52087715	2970	2970	2970	2970	0
512	20241120	114500	52087715	2970	2970	2970	2970	0
513	20241120	114400	52087715	2970	2970	2970	2970	1
514	20241120	114300	52084745	2970	2970	2970	2970	0
515	20241120	114200	52084745	2970	2970	2970	2970	2
516	20241120	114100	52078805	2970	2970	2970	2970	67
517	20241120	114000	51879815	2970	2970	2970	2970	0
518	20241120	113900	51879815	2970	2970	2970	2970	30
519	20241120	113800	51790715	2970	2970	2970	2970	400
520	20241120	113700	50602715	2965	2965	2965	2965	0
521	20241120	113600	50602715	2965	2965	2965	2965	0
522	20241120	113500	50602715	2965	2970	2970	2965	31
523	20241120	113400	50510795	2970	2965	2970	2960	109
524	20241120	113300	50187875	2970	2970	2970	2970	0
525	20241120	113200	50187875	2970	2970	2970	2970	0
526	20241120	113100	50187875	2970	2970	2970	2970	0
527	20241120	113000	50187875	2970	2970	2970	2970	0
528	20241120	112900	50187875	2970	2970	2970	2970	0
529	20241120	112800	50187875	2970	2970	2970	2970	0
530	20241120	112700	50187875	2970	2970	2970	2970	0
531	20241120	112600	50187875	2970	2970	2970	2970	0
532	20241120	112500	50187875	2970	2970	2970	2970	2
533	20241120	112400	50181935	2970	2970	2970	2970	0
534	20241120	112300	50181935	2970	2970	2970	2970	0
535	20241120	112200	50181935	2970	2970	2970	2970	0
536	20241120	112100	50181935	2970	2970	2970	2970	16
537	20241120	112000	50134415	2970	2970	2970	2970	0
538	20241120	111900	50134415	2970	2970	2970	2970	0
539	20241120	111800	50134415	2970	2970	2970	2970	0
540	20241120	111700	50134415	2970	2970	2970	2970	0
541	20241120	111600	50134415	2970	2970	2970	2970	6
542	20241120	111500	50116595	2965	2965	2965	2965	0
543	20241120	111400	50116595	2965	2965	2970	2965	8
544	20241120	111300	50092870	2960	2965	2965	2960	166
545	20241120	111200	49600715	2965	2965	2965	2965	0
546	20241120	111100	49600715	2965	2965	2965	2965	0
547	20241120	111000	49600715	2965	2965	2965	2965	0
548	20241120	110900	49600715	2965	2965	2965	2965	0
549	20241120	110800	49600715	2965	2965	2965	2965	1
550	20241120	110700	49597750	2965	2965	2965	2965	0
551	20241120	110600	49597750	2965	2965	2965	2965	0
552	20241120	110500	49597750	2965	2965	2965	2965	112
553	20241120	110400	49265670	2965	2970	2970	2965	29
554	20241120	110300	49179545	2965	2965	2965	2965	0
555	20241120	110200	49179545	2965	2965	2965	2965	0
556	20241120	110100	49179545	2965	2965	2965	2965	0
557	20241120	110000	49179545	2965	2965	2965	2965	0
558	20241120	105900	49179545	2965	2965	2965	2965	0
559	20241120	105800	49179545	2965	2965	2965	2965	0
560	20241120	105700	49179545	2965	2965	2965	2965	0
561	20241120	105600	49179545	2965	2965	2965	2965	1
562	20241120	105500	49176580	2965	2965	2965	2965	0
563	20241120	105400	49176580	2965	2965	2965	2965	0
564	20241120	105300	49176580	2965	2965	2965	2965	0
565	20241120	105200	49176580	2965	2965	2965	2965	0
566	20241120	105100	49176580	2965	2965	2965	2965	0
567	20241120	105000	49176580	2965	2965	2965	2965	0
568	20241120	104900	49176580	2965	2965	2965	2965	0
569	20241120	104800	49176580	2965	2965	2965	2965	2
570	20241120	104700	49170650	2965	2965	2965	2965	0
571	20241120	104600	49170650	2965	2965	2965	2965	2
572	20241120	104500	49164720	2965	2965	2965	2965	0
573	20241120	104400	49164720	2965	2965	2965	2965	1
574	20241120	104300	49161755	2975	2965	2975	2965	10
575	20241120	104200	49132015	2965	2965	2965	2965	0
576	20241120	104100	49132015	2965	2965	2965	2965	0
577	20241120	104000	49132015	2965	2965	2965	2965	0
578	20241120	103900	49132015	2965	2965	2965	2965	1
579	20241120	103800	49129050	2975	2975	2975	2975	1
580	20241120	103700	49126075	2965	2975	2975	2965	2
581	20241120	103600	49120135	2970	2970	2970	2970	0
582	20241120	103500	49120135	2970	2970	2970	2970	0
583	20241120	103400	49120135	2970	2970	2970	2970	0
584	20241120	103300	49120135	2970	2970	2970	2970	0
585	20241120	103200	49120135	2970	2970	2970	2970	0
586	20241120	103100	49120135	2970	2970	2970	2970	0
587	20241120	103000	49120135	2970	2970	2970	2970	0
588	20241120	102900	49120135	2970	2970	2970	2970	0
589	20241120	102800	49120135	2970	2970	2970	2970	600
590	20241120	102700	47338135	2965	2965	2965	2965	0
591	20241120	102600	47338135	2965	2965	2965	2965	0
592	20241120	102500	47338135	2965	2965	2965	2965	0
593	20241120	102400	47338135	2965	2965	2965	2965	0
594	20241120	102300	47338135	2965	2965	2965	2965	0
595	20241120	102200	47338135	2965	2965	2965	2965	0
596	20241120	102100	47338135	2965	2965	2965	2965	0
597	20241120	102000	47338135	2965	2965	2965	2965	0
598	20241120	101900	47338135	2965	2965	2965	2965	0
599	20241120	101800	47338135	2965	2965	2965	2965	1400
600	20241120	101700	43187135	2975	2975	2975	2975	0
601	20241120	101600	43187135	2975	2975	2975	2975	6
602	20241120	101500	43169285	2965	2965	2965	2965	0
603	20241120	101400	43169285	2965	2980	2980	2965	756
604	20241120	101300	40927570	2975	2975	2975	2975	0
605	20241120	101200	40927570	2975	2975	2975	2975	1
606	20241120	101100	40924595	2980	2980	2980	2980	2
607	20241120	101000	40918635	2965	2965	2965	2965	130
608	20241120	100900	40533185	2980	2980	2980	2980	0
609	20241120	100800	40533185	2980	2980	2980	2980	0
610	20241120	100700	40533185	2980	2980	2980	2970	2905
611	20241120	100600	31905215	2980	2980	2980	2980	3
612	20241120	100500	31896275	2980	2980	2980	2980	5
613	20241120	100400	31881375	2980	2970	2980	2970	294
614	20241120	100300	31008185	2980	2980	2980	2980	21
615	20241120	100200	30945605	2970	2970	2975	2970	228
616	20241120	100100	30267795	2970	2970	2970	2970	0
617	20241120	100000	30267795	2970	2970	2970	2970	85
618	20241120	095900	30015345	2965	2965	2965	2965	0
619	20241120	095800	30015345	2965	2965	2965	2965	1
620	20241120	095700	30012380	2965	2965	2965	2965	0
621	20241120	095600	30012380	2965	2965	2965	2965	1
622	20241120	095500	30009415	2960	2960	2960	2960	1
623	20241120	095400	30006455	2960	2960	2960	2960	90
624	20241120	095300	29740055	2960	2960	2960	2960	4
625	20241120	095200	29728215	2960	2960	2960	2960	100
626	20241120	095100	29432215	2970	2970	2970	2970	0
627	20241120	095000	29432215	2970	2960	2970	2960	1001
628	20241120	094900	26469245	2960	2960	2960	2960	3
629	20241120	094800	26460365	2960	2960	2960	2960	0
630	20241120	094700	26460365	2960	2960	2960	2960	0
631	20241120	094600	26460365	2960	2960	2960	2960	0
632	20241120	094500	26460365	2960	2960	2960	2960	35
633	20241120	094400	26356765	2970	2970	2970	2970	5
634	20241120	094300	26341915	2960	2960	2960	2960	300
635	20241120	094200	25453915	2960	2960	2960	2960	5
636	20241120	094100	25439115	2955	2955	2955	2955	0
637	20241120	094000	25439115	2955	2955	2955	2955	0
638	20241120	093900	25439115	2955	2955	2955	2955	153
639	20241120	093800	24987000	2950	2950	2950	2950	85
640	20241120	093700	24736250	2950	2960	2960	2950	2936
641	20241120	093600	16050270	2970	2970	2970	2970	0
642	20241120	093500	16050270	2970	2970	2970	2970	0
643	20241120	093400	16050270	2970	2970	2970	2970	50
644	20241120	093300	15901770	2975	2975	2975	2975	0
645	20241120	093200	15901770	2975	2975	2975	2975	0
646	20241120	093100	15901770	2975	2975	2975	2975	0
647	20241120	093000	15901770	2975	2960	2975	2960	1005
648	20241120	092900	12926925	2960	2970	2970	2960	453
649	20241120	092800	11584745	2975	2975	2975	2975	1
650	20241120	092700	11581770	2975	2965	2975	2965	14
651	20241120	092600	11540200	2965	2965	2965	2965	650
652	20241120	092500	9612950	2965	2965	2965	2965	0
653	20241120	092400	9612950	2965	2965	2965	2965	2048
654	20241120	092300	3540630	2965	2965	2965	2965	300
655	20241120	092200	2651130	2975	2975	2975	2975	0
656	20241120	092100	2651130	2975	2975	2975	2975	0
657	20241120	092000	2651130	2975	2975	2975	2975	0
658	20241120	091900	2651130	2975	2975	2975	2975	1
659	20241120	091800	2648155	2980	2980	2980	2980	0
660	20241120	091700	2648155	2980	2970	2980	2970	218
661	20241120	091600	2000620	2965	2965	2965	2965	0
662	20241120	091500	2000620	2965	2965	2965	2965	10
663	20241120	091400	1970970	2965	2965	2965	2965	0
664	20241120	091300	1970970	2965	2965	2965	2965	40
665	20241120	091200	1852370	2965	2965	2965	2965	2
666	20241120	091100	1846440	2970	2970	2970	2970	0
667	20241120	091000	1846440	2970	2970	2970	2970	0
668	20241120	090900	1846440	2970	2970	2970	2970	3
669	20241120	090800	1837530	2955	2970	2970	2950	319
670	20241120	090700	894720	2985	2985	2985	2985	0
671	20241120	090600	894720	2985	2985	2985	2985	0
672	20241120	090500	894720	2985	2985	2985	2985	0
673	20241120	090400	894720	2985	2985	2985	2985	0
674	20241120	090300	894720	2985	2985	2985	2985	0
675	20241120	090200	894720	2985	2980	2985	2980	13
676	20241120	090100	855950	2985	2975	2995	2975	125
677	20241120	090000	483840	2970	2950	2970	2950	164