KissMeData/321260/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210700	853001975	2440	2440	2440	2440	24084
3	20241120	210600	853001975	2440	2440	2440	2440	0
4	20241120	210500	853001975	2440	2440	2440	2440	0
5	20241120	210400	853001975	2440	2440	2440	2440	0
6	20241120	210300	853001975	2440	2440	2440	2440	0
7	20241120	210200	853001975	2440	2440	2440	2440	0
8	20241120	210100	853001975	2440	2440	2440	2440	0
9	20241120	210000	853001975	2440	2440	2440	2440	0
10	20241120	205900	853001975	2440	2440	2440	2440	0
11	20241120	205800	853001975	2440	2440	2440	2440	0
12	20241120	205700	853001975	2440	2440	2440	2440	0
13	20241120	205600	853001975	2440	2440	2440	2440	0
14	20241120	205500	853001975	2440	2440	2440	2440	0
15	20241120	205400	853001975	2440	2440	2440	2440	0
16	20241120	205300	853001975	2440	2440	2440	2440	0
17	20241120	205200	853001975	2440	2440	2440	2440	0
18	20241120	205100	853001975	2440	2440	2440	2440	0
19	20241120	205000	853001975	2440	2440	2440	2440	0
20	20241120	204900	853001975	2440	2440	2440	2440	0
21	20241120	204800	853001975	2440	2440	2440	2440	0
22	20241120	204700	853001975	2440	2440	2440	2440	0
23	20241120	204600	853001975	2440	2440	2440	2440	0
24	20241120	204500	853001975	2440	2440	2440	2440	0
25	20241120	204400	853001975	2440	2440	2440	2440	0
26	20241120	204300	853001975	2440	2440	2440	2440	0
27	20241120	204200	853001975	2440	2440	2440	2440	0
28	20241120	204100	853001975	2440	2440	2440	2440	0
29	20241120	204000	853001975	2440	2440	2440	2440	0
30	20241120	203900	853001975	2440	2440	2440	2440	0
31	20241120	203800	853001975	2440	2440	2440	2440	0
32	20241120	203700	853001975	2440	2440	2440	2440	24084
33	20241120	203600	853001975	2440	2440	2440	2440	0
34	20241120	203500	853001975	2440	2440	2440	2440	0
35	20241120	203400	853001975	2440	2440	2440	2440	0
36	20241120	203300	853001975	2440	2440	2440	2440	0
37	20241120	203200	853001975	2440	2440	2440	2440	0
38	20241120	203100	853001975	2440	2440	2440	2440	0
39	20241120	203000	853001975	2440	2440	2440	2440	0
40	20241120	202900	853001975	2440	2440	2440	2440	0
41	20241120	202800	853001975	2440	2440	2440	2440	0
42	20241120	202700	853001975	2440	2440	2440	2440	0
43	20241120	202600	853001975	2440	2440	2440	2440	0
44	20241120	202500	853001975	2440	2440	2440	2440	0
45	20241120	202400	853001975	2440	2440	2440	2440	0
46	20241120	202300	853001975	2440	2440	2440	2440	0
47	20241120	202200	853001975	2440	2440	2440	2440	0
48	20241120	202100	853001975	2440	2440	2440	2440	0
49	20241120	202000	853001975	2440	2440	2440	2440	0
50	20241120	201900	853001975	2440	2440	2440	2440	0
51	20241120	201800	853001975	2440	2440	2440	2440	0
52	20241120	201700	853001975	2440	2440	2440	2440	0
53	20241120	201600	853001975	2440	2440	2440	2440	0
54	20241120	201500	853001975	2440	2440	2440	2440	0
55	20241120	201400	853001975	2440	2440	2440	2440	0
56	20241120	201300	853001975	2440	2440	2440	2440	0
57	20241120	201200	853001975	2440	2440	2440	2440	0
58	20241120	201100	853001975	2440	2440	2440	2440	0
59	20241120	201000	853001975	2440	2440	2440	2440	0
60	20241120	200900	853001975	2440	2440	2440	2440	0
61	20241120	200800	853001975	2440	2440	2440	2440	0
62	20241120	200700	853001975	2440	2440	2440	2440	24084
63	20241120	200600	853001975	2440	2440	2440	2440	0
64	20241120	200500	853001975	2440	2440	2440	2440	0
65	20241120	200400	853001975	2440	2440	2440	2440	0
66	20241120	200300	853001975	2440	2440	2440	2440	0
67	20241120	200200	853001975	2440	2440	2440	2440	0
68	20241120	200100	853001975	2440	2440	2440	2440	0
69	20241120	200000	853001975	2440	2440	2440	2440	0
70	20241120	195900	853001975	2440	2440	2440	2440	0
71	20241120	195800	853001975	2440	2440	2440	2440	0
72	20241120	195700	853001975	2440	2440	2440	2440	0
73	20241120	195600	853001975	2440	2440	2440	2440	0
74	20241120	195500	853001975	2440	2440	2440	2440	0
75	20241120	195400	853001975	2440	2440	2440	2440	0
76	20241120	195300	853001975	2440	2440	2440	2440	0
77	20241120	195200	853001975	2440	2440	2440	2440	0
78	20241120	195100	853001975	2440	2440	2440	2440	0
79	20241120	195000	853001975	2440	2440	2440	2440	0
80	20241120	194900	853001975	2440	2440	2440	2440	0
81	20241120	194800	853001975	2440	2440	2440	2440	0
82	20241120	194700	853001975	2440	2440	2440	2440	0
83	20241120	194600	853001975	2440	2440	2440	2440	0
84	20241120	194500	853001975	2440	2440	2440	2440	0
85	20241120	194400	853001975	2440	2440	2440	2440	0
86	20241120	194300	853001975	2440	2440	2440	2440	0
87	20241120	194200	853001975	2440	2440	2440	2440	0
88	20241120	194100	853001975	2440	2440	2440	2440	0
89	20241120	194000	853001975	2440	2440	2440	2440	0
90	20241120	193900	853001975	2440	2440	2440	2440	0
91	20241120	193800	853001975	2440	2440	2440	2440	0
92	20241120	193700	853001975	2440	2440	2440	2440	24084
93	20241120	193600	853001975	2440	2440	2440	2440	0
94	20241120	193500	853001975	2440	2440	2440	2440	0
95	20241120	193400	853001975	2440	2440	2440	2440	0
96	20241120	193300	853001975	2440	2440	2440	2440	0
97	20241120	193200	853001975	2440	2440	2440	2440	0
98	20241120	193100	853001975	2440	2440	2440	2440	0
99	20241120	193000	853001975	2440	2440	2440	2440	0
100	20241120	192900	853001975	2440	2440	2440	2440	0
101	20241120	192800	853001975	2440	2440	2440	2440	0
102	20241120	192700	853001975	2440	2440	2440	2440	0
103	20241120	192600	853001975	2440	2440	2440	2440	0
104	20241120	192500	853001975	2440	2440	2440	2440	0
105	20241120	192400	853001975	2440	2440	2440	2440	0
106	20241120	192300	853001975	2440	2440	2440	2440	0
107	20241120	192200	853001975	2440	2440	2440	2440	0
108	20241120	192100	853001975	2440	2440	2440	2440	0
109	20241120	192000	853001975	2440	2440	2440	2440	0
110	20241120	191900	853001975	2440	2440	2440	2440	0
111	20241120	191800	853001975	2440	2440	2440	2440	0
112	20241120	191700	853001975	2440	2440	2440	2440	0
113	20241120	191600	853001975	2440	2440	2440	2440	0
114	20241120	191500	853001975	2440	2440	2440	2440	0
115	20241120	191400	853001975	2440	2440	2440	2440	0
116	20241120	191300	853001975	2440	2440	2440	2440	0
117	20241120	191200	853001975	2440	2440	2440	2440	0
118	20241120	191100	853001975	2440	2440	2440	2440	0
119	20241120	191000	853001975	2440	2440	2440	2440	0
120	20241120	190900	853001975	2440	2440	2440	2440	0
121	20241120	190800	853001975	2440	2440	2440	2440	0
122	20241120	190700	853001975	2440	2440	2440	2440	24084
123	20241120	190600	853001975	2440	2440	2440	2440	0
124	20241120	190500	853001975	2440	2440	2440	2440	0
125	20241120	190400	853001975	2440	2440	2440	2440	0
126	20241120	190300	853001975	2440	2440	2440	2440	0
127	20241120	190200	853001975	2440	2440	2440	2440	0
128	20241120	190100	853001975	2440	2440	2440	2440	0
129	20241120	190000	853001975	2440	2440	2440	2440	0
130	20241120	185900	853001975	2440	2440	2440	2440	0
131	20241120	185800	853001975	2440	2440	2440	2440	0
132	20241120	185700	853001975	2440	2440	2440	2440	0
133	20241120	185600	853001975	2440	2440	2440	2440	0
134	20241120	185500	853001975	2440	2440	2440	2440	0
135	20241120	185400	853001975	2440	2440	2440	2440	0
136	20241120	185300	853001975	2440	2440	2440	2440	0
137	20241120	185200	853001975	2440	2440	2440	2440	0
138	20241120	185100	853001975	2440	2440	2440	2440	0
139	20241120	185000	853001975	2440	2440	2440	2440	0
140	20241120	184900	853001975	2440	2440	2440	2440	0
141	20241120	184800	853001975	2440	2440	2440	2440	0
142	20241120	184700	853001975	2440	2440	2440	2440	0
143	20241120	184600	853001975	2440	2440	2440	2440	0
144	20241120	184500	853001975	2440	2440	2440	2440	0
145	20241120	184400	853001975	2440	2440	2440	2440	0
146	20241120	184300	853001975	2440	2440	2440	2440	0
147	20241120	184200	853001975	2440	2440	2440	2440	0
148	20241120	184100	853001975	2440	2440	2440	2440	0
149	20241120	184000	853001975	2440	2440	2440	2440	0
150	20241120	183900	853001975	2440	2440	2440	2440	0
151	20241120	183800	853001975	2440	2440	2440	2440	0
152	20241120	183700	853001975	2440	2440	2440	2440	24084
153	20241120	183600	853001975	2440	2440	2440	2440	0
154	20241120	183500	853001975	2440	2440	2440	2440	0
155	20241120	183400	853001975	2440	2440	2440	2440	0
156	20241120	183300	853001975	2440	2440	2440	2440	0
157	20241120	183200	853001975	2440	2440	2440	2440	0
158	20241120	183100	853001975	2440	2440	2440	2440	0
159	20241120	183000	853001975	2440	2440	2440	2440	0
160	20241120	182900	853001975	2440	2440	2440	2440	0
161	20241120	182800	853001975	2440	2440	2440	2440	0
162	20241120	182700	853001975	2440	2440	2440	2440	0
163	20241120	182600	853001975	2440	2440	2440	2440	0
164	20241120	182500	853001975	2440	2440	2440	2440	0
165	20241120	182400	853001975	2440	2440	2440	2440	0
166	20241120	182300	853001975	2440	2440	2440	2440	0
167	20241120	182200	853001975	2440	2440	2440	2440	0
168	20241120	182100	853001975	2440	2440	2440	2440	0
169	20241120	182000	853001975	2440	2440	2440	2440	0
170	20241120	181900	853001975	2440	2440	2440	2440	0
171	20241120	181800	853001975	2440	2440	2440	2440	0
172	20241120	181700	853001975	2440	2440	2440	2440	0
173	20241120	181600	853001975	2440	2440	2440	2440	0
174	20241120	181500	853001975	2440	2440	2440	2440	0
175	20241120	181400	853001975	2440	2440	2440	2440	0
176	20241120	181300	853001975	2440	2440	2440	2440	0
177	20241120	181200	853001975	2440	2440	2440	2440	0
178	20241120	181100	853001975	2440	2440	2440	2440	0
179	20241120	181000	853001975	2440	2440	2440	2440	0
180	20241120	180900	853001975	2440	2440	2440	2440	0
181	20241120	180800	853001975	2440	2440	2440	2440	0
182	20241120	180700	853001975	2440	2440	2440	2440	24084
183	20241120	180600	853001975	2440	2440	2440	2440	0
184	20241120	180500	853001975	2440	2440	2440	2440	0
185	20241120	180400	853001975	2440	2440	2440	2440	0
186	20241120	180300	853001975	2440	2440	2440	2440	0
187	20241120	180200	853001975	2440	2440	2440	2440	0
188	20241120	180100	853001975	2440	2440	2440	2440	0
189	20241120	180000	853001975	2440	2440	2440	2440	0
190	20241120	175900	853001975	2440	2440	2440	2440	0
191	20241120	175800	853001975	2440	2440	2440	2440	0
192	20241120	175700	853001975	2440	2440	2440	2440	0
193	20241120	175600	853001975	2440	2440	2440	2440	0
194	20241120	175500	853001975	2440	2440	2440	2440	0
195	20241120	175400	853001975	2440	2440	2440	2440	0
196	20241120	175300	853001975	2440	2440	2440	2440	0
197	20241120	175200	853001975	2440	2440	2440	2440	0
198	20241120	175100	853001975	2440	2440	2440	2440	0
199	20241120	175000	853001975	2440	2440	2440	2440	0
200	20241120	174900	853001975	2440	2440	2440	2440	0
201	20241120	174800	853001975	2440	2440	2440	2440	0
202	20241120	174700	853001975	2440	2440	2440	2440	0
203	20241120	174600	853001975	2440	2440	2440	2440	0
204	20241120	174500	853001975	2440	2440	2440	2440	0
205	20241120	174400	853001975	2440	2440	2440	2440	0
206	20241120	174300	853001975	2440	2440	2440	2440	0
207	20241120	174200	853001975	2440	2440	2440	2440	0
208	20241120	174100	853001975	2440	2440	2440	2440	0
209	20241120	174000	853001975	2440	2440	2440	2440	0
210	20241120	173900	853001975	2440	2440	2440	2440	0
211	20241120	173800	853001975	2440	2440	2440	2440	0
212	20241120	173700	853001975	2440	2440	2440	2440	24084
213	20241120	173600	853001975	2440	2440	2440	2440	0
214	20241120	173500	853001975	2440	2440	2440	2440	0
215	20241120	173400	853001975	2440	2440	2440	2440	0
216	20241120	173300	853001975	2440	2440	2440	2440	0
217	20241120	173200	853001975	2440	2440	2440	2440	0
218	20241120	173100	853001975	2440	2440	2440	2440	0
219	20241120	173000	853001975	2440	2440	2440	2440	0
220	20241120	172900	853001975	2440	2440	2440	2440	0
221	20241120	172800	853001975	2440	2440	2440	2440	0
222	20241120	172700	853001975	2440	2440	2440	2440	0
223	20241120	172600	853001975	2440	2440	2440	2440	0
224	20241120	172500	853001975	2440	2440	2440	2440	0
225	20241120	172400	853001975	2440	2440	2440	2440	0
226	20241120	172300	853001975	2440	2440	2440	2440	0
227	20241120	172200	853001975	2440	2440	2440	2440	0
228	20241120	172100	853001975	2440	2440	2440	2440	0
229	20241120	172000	853001975	2440	2440	2440	2440	0
230	20241120	171900	853001975	2440	2440	2440	2440	0
231	20241120	171800	853001975	2440	2440	2440	2440	0
232	20241120	171700	853001975	2440	2440	2440	2440	0
233	20241120	171600	853001975	2440	2440	2440	2440	0
234	20241120	171500	853001975	2440	2440	2440	2440	0
235	20241120	171400	853001975	2440	2440	2440	2440	0
236	20241120	171300	853001975	2440	2440	2440	2440	0
237	20241120	171200	853001975	2440	2440	2440	2440	0
238	20241120	171100	853001975	2440	2440	2440	2440	0
239	20241120	171000	853001975	2440	2440	2440	2440	0
240	20241120	170900	853001975	2440	2440	2440	2440	0
241	20241120	170800	853001975	2440	2440	2440	2440	0
242	20241120	170700	853001975	2440	2440	2440	2440	24084
243	20241120	170600	853001975	2440	2440	2440	2440	0
244	20241120	170500	853001975	2440	2440	2440	2440	0
245	20241120	170400	853001975	2440	2440	2440	2440	0
246	20241120	170300	853001975	2440	2440	2440	2440	0
247	20241120	170200	853001975	2440	2440	2440	2440	0
248	20241120	170100	853001975	2440	2440	2440	2440	0
249	20241120	170000	853001975	2440	2440	2440	2440	0
250	20241120	165900	853001975	2440	2440	2440	2440	0
251	20241120	165800	853001975	2440	2440	2440	2440	0
252	20241120	165700	853001975	2440	2440	2440	2440	0
253	20241120	165600	853001975	2440	2440	2440	2440	0
254	20241120	165500	853001975	2440	2440	2440	2440	0
255	20241120	165400	853001975	2440	2440	2440	2440	0
256	20241120	165300	853001975	2440	2440	2440	2440	0
257	20241120	165200	853001975	2440	2440	2440	2440	0
258	20241120	165100	853001975	2440	2440	2440	2440	0
259	20241120	165000	853001975	2440	2440	2440	2440	0
260	20241120	164900	853001975	2440	2440	2440	2440	0
261	20241120	164800	853001975	2440	2440	2440	2440	0
262	20241120	164700	853001975	2440	2440	2440	2440	0
263	20241120	164600	853001975	2440	2440	2440	2440	0
264	20241120	164500	853001975	2440	2440	2440	2440	0
265	20241120	164400	853001975	2440	2440	2440	2440	0
266	20241120	164300	853001975	2440	2440	2440	2440	0
267	20241120	164200	853001975	2440	2440	2440	2440	0
268	20241120	164100	853001975	2440	2440	2440	2440	0
269	20241120	164000	853001975	2440	2440	2440	2440	0
270	20241120	163900	853001975	2440	2440	2440	2440	0
271	20241120	163800	853001975	2440	2440	2440	2440	0
272	20241120	163700	853001975	2440	2440	2440	2440	24084
273	20241120	163600	853001975	2440	2440	2440	2440	0
274	20241120	163500	853001975	2440	2440	2440	2440	0
275	20241120	163400	853001975	2440	2440	2440	2440	0
276	20241120	163300	853001975	2440	2440	2440	2440	0
277	20241120	163200	853001975	2440	2440	2440	2440	0
278	20241120	163100	853001975	2440	2440	2440	2440	0
279	20241120	163000	853001975	2440	2440	2440	2440	0
280	20241120	162900	853001975	2440	2440	2440	2440	0
281	20241120	162800	853001975	2440	2440	2440	2440	0
282	20241120	162700	853001975	2440	2440	2440	2440	0
283	20241120	162600	853001975	2440	2440	2440	2440	0
284	20241120	162500	853001975	2440	2440	2440	2440	0
285	20241120	162400	853001975	2440	2440	2440	2440	0
286	20241120	162300	853001975	2440	2440	2440	2440	0
287	20241120	162200	853001975	2440	2440	2440	2440	0
288	20241120	162100	853001975	2440	2440	2440	2440	0
289	20241120	162000	853001975	2440	2440	2440	2440	0
290	20241120	161900	853001975	2440	2440	2440	2440	0
291	20241120	161800	853001975	2440	2440	2440	2440	0
292	20241120	161700	853001975	2440	2440	2440	2440	0
293	20241120	161600	853001975	2440	2440	2440	2440	0
294	20241120	161500	853001975	2440	2440	2440	2440	0
295	20241120	161400	853001975	2440	2440	2440	2440	0
296	20241120	161300	853001975	2440	2440	2440	2440	0
297	20241120	161200	853001975	2440	2440	2440	2440	0
298	20241120	161100	853001975	2440	2440	2440	2440	0
299	20241120	161000	853001975	2440	2440	2440	2440	0
300	20241120	160900	853001975	2440	2440	2440	2440	0
301	20241120	160800	853001975	2440	2440	2440	2440	0
302	20241120	160700	853001975	2440	2440	2440	2440	24084
303	20241120	160600	853001975	2440	2440	2440	2440	0
304	20241120	160500	853001975	2440	2440	2440	2440	0
305	20241120	160400	853001975	2440	2440	2440	2440	0
306	20241120	160300	853001975	2440	2440	2440	2440	0
307	20241120	160200	853001975	2440	2440	2440	2440	0
308	20241120	160100	853001975	2440	2440	2440	2440	0
309	20241120	160000	853001975	2440	2440	2440	2440	0
310	20241120	155900	853001975	2440	2440	2440	2440	0
311	20241120	155800	853001975	2440	2440	2440	2440	0
312	20241120	155700	853001975	2440	2440	2440	2440	0
313	20241120	155600	853001975	2440	2440	2440	2440	0
314	20241120	155500	853001975	2440	2440	2440	2440	0
315	20241120	155400	853001975	2440	2440	2440	2440	0
316	20241120	155300	853001975	2440	2440	2440	2440	0
317	20241120	155200	853001975	2440	2440	2440	2440	0
318	20241120	155100	853001975	2440	2440	2440	2440	0
319	20241120	155000	853001975	2440	2440	2440	2440	0
320	20241120	154900	853001975	2440	2440	2440	2440	0
321	20241120	154800	853001975	2440	2440	2440	2440	0
322	20241120	154700	853001975	2440	2440	2440	2440	0
323	20241120	154600	853001975	2440	2440	2440	2440	0
324	20241120	154500	853001975	2440	2440	2440	2440	0
325	20241120	154400	853001975	2440	2440	2440	2440	0
326	20241120	154300	853001975	2440	2440	2440	2440	0
327	20241120	154200	853001975	2440	2440	2440	2440	0
328	20241120	154100	853001975	2440	2440	2440	2440	0
329	20241120	154000	853001975	2440	2440	2440	2440	0
330	20241120	153900	853001975	2440	2440	2440	2440	0
331	20241120	153800	853001975	2440	2440	2440	2440	0
332	20241120	153700	853001975	2440	2440	2440	2440	24084
333	20241120	153600	853001975	2440	2440	2440	2440	0
334	20241120	153500	853001975	2440	2440	2440	2440	0
335	20241120	153400	853001975	2440	2440	2440	2440	0
336	20241120	153300	853001975	2440	2440	2440	2440	0
337	20241120	153200	853001975	2440	2440	2440	2440	0
338	20241120	153100	853001975	2440	2440	2440	2440	0
339	20241120	153000	853001975	2440	2440	2440	2440	24084
340	20241120	152900	794237015	2435	2435	2435	2435	0
341	20241120	152800	794237015	2435	2435	2435	2435	0
342	20241120	152700	794237015	2435	2435	2435	2435	0
343	20241120	152600	794237015	2435	2435	2435	2435	0
344	20241120	152500	794237015	2435	2435	2435	2435	0
345	20241120	152400	794237015	2435	2435	2435	2435	0
346	20241120	152300	794237015	2435	2435	2435	2435	0
347	20241120	152200	794237015	2435	2435	2435	2435	0
348	20241120	152100	794237015	2435	2435	2435	2435	0
349	20241120	152000	794237015	2435	2435	2435	2435	0
350	20241120	151900	794237015	2435	2420	2435	2420	2
351	20241120	151800	794232160	2430	2415	2430	2415	2699
352	20241120	151700	787673790	2430	2415	2430	2415	510
353	20241120	151600	786441990	2415	2415	2415	2415	1
354	20241120	151500	786439575	2420	2415	2430	2415	73
355	20241120	151400	786262650	2415	2415	2430	2415	133
356	20241120	151300	785940810	2420	2410	2420	2410	141
357	20241120	151200	785600000	2410	2425	2425	2410	11254
358	20241120	151100	758412450	2420	2420	2420	2420	39
359	20241120	151000	758318070	2420	2420	2420	2420	106
360	20241120	150900	758061550	2415	2420	2420	2415	27
361	20241120	150800	757996215	2415	2415	2415	2415	189
362	20241120	150700	757539780	2415	2420	2420	2415	311
363	20241120	150600	756787260	2420	2425	2425	2420	325
364	20241120	150500	755999240	2420	2420	2420	2420	212
365	20241120	150400	755486200	2420	2425	2425	2420	40
366	20241120	150300	755389395	2425	2425	2425	2425	135
367	20241120	150200	755062020	2430	2425	2430	2425	47
368	20241120	150100	754948000	2425	2430	2430	2425	121
369	20241120	150000	754653995	2430	2425	2435	2425	3352
370	20241120	145900	746509470	2430	2410	2430	2410	1030
371	20241120	145800	744011135	2425	2420	2430	2420	6205
372	20241120	145700	728945620	2415	2390	2420	2390	12370
373	20241120	145600	699019750	2400	2390	2400	2390	61
374	20241120	145500	698873850	2400	2395	2400	2395	500
375	20241120	145400	697674350	2395	2395	2400	2395	154
376	20241120	145300	697305515	2395	2395	2395	2395	38
377	20241120	145200	697214505	2385	2385	2385	2385	0
378	20241120	145100	697214505	2385	2385	2385	2385	26
379	20241120	145000	697152495	2410	2410	2410	2410	0
380	20241120	144900	697152495	2410	2410	2410	2410	27
381	20241120	144800	697087425	2410	2410	2410	2380	2526
382	20241120	144700	691042975	2400	2390	2400	2390	4780
383	20241120	144600	679571845	2390	2390	2390	2390	1
384	20241120	144500	679569455	2380	2380	2380	2380	27
385	20241120	144400	679505195	2380	2380	2380	2380	38
386	20241120	144300	679414755	2380	2380	2380	2380	0
387	20241120	144200	679414755	2380	2380	2380	2380	26
388	20241120	144100	679352875	2390	2390	2390	2390	22
389	20241120	144000	679300295	2390	2390	2390	2390	86
390	20241120	143900	679094755	2370	2390	2390	2370	30
391	20241120	143800	679023595	2390	2375	2390	2375	2724
392	20241120	143700	672539845	2380	2370	2380	2370	460
393	20241120	143600	671445855	2370	2370	2370	2370	26
394	20241120	143500	671384235	2370	2370	2370	2370	52
395	20241120	143400	671260995	2370	2380	2380	2370	202
396	20241120	143300	670780295	2370	2370	2370	2370	26
397	20241120	143200	670718675	2365	2365	2365	2365	39
398	20241120	143100	670626440	2365	2365	2365	2365	0
399	20241120	143000	670626440	2365	2365	2365	2365	27
400	20241120	142900	670562585	2380	2380	2380	2380	0
401	20241120	142800	670562585	2380	2365	2380	2365	37
402	20241120	142700	670475050	2365	2365	2365	2365	66
403	20241120	142600	670318960	2380	2380	2380	2380	586
404	20241120	142500	668924280	2365	2375	2375	2365	4266
405	20241120	142400	658813125	2375	2375	2375	2375	38
406	20241120	142300	658722875	2375	2375	2375	2375	0
407	20241120	142200	658722875	2375	2375	2375	2375	1026
408	20241120	142100	656286125	2380	2380	2380	2380	986
409	20241120	142000	653939445	2380	2380	2380	2380	142
410	20241120	141900	653601485	2380	2380	2380	2380	26
411	20241120	141800	653539605	2395	2395	2395	2395	0
412	20241120	141700	653539605	2395	2395	2395	2395	103
413	20241120	141600	653292920	2395	2390	2395	2390	1609
414	20241120	141500	649441000	2390	2390	2390	2390	38
415	20241120	141400	649350180	2390	2390	2390	2390	1652
416	20241120	141300	645401900	2380	2380	2380	2380	35
417	20241120	141200	645318600	2380	2375	2385	2375	2398
418	20241120	141100	639620180	2375	2375	2375	2375	50
419	20241120	141000	639501430	2375	2375	2375	2375	126
420	20241120	140900	639202180	2375	2375	2375	2375	39
421	20241120	140800	639109555	2375	2375	2375	2375	5
422	20241120	140700	639097680	2375	2375	2375	2375	26
423	20241120	140600	639035930	2390	2390	2390	2390	0
424	20241120	140500	639035930	2390	2385	2390	2385	46
425	20241120	140400	638926155	2375	2375	2375	2375	27
426	20241120	140300	638862030	2375	2375	2375	2375	39
427	20241120	140200	638769405	2375	2375	2375	2375	0
428	20241120	140100	638769405	2375	2375	2375	2375	26
429	20241120	140000	638707655	2385	2380	2385	2375	180
430	20241120	135900	638278750	2375	2375	2375	2375	0
431	20241120	135800	638278750	2375	2375	2375	2375	26
432	20241120	135700	638217000	2375	2380	2380	2375	538
433	20241120	135600	636936875	2375	2375	2375	2375	138
434	20241120	135500	636609125	2375	2375	2375	2375	55
435	20241120	135400	636478500	2375	2370	2375	2370	854
436	20241120	135300	634451970	2370	2360	2370	2360	383
437	20241120	135200	633545395	2360	2360	2360	2360	26
438	20241120	135100	633484035	2360	2360	2360	2360	1040
439	20241120	135000	631029635	2360	2365	2380	2360	1224
440	20241120	134900	628128410	2370	2365	2375	2365	2407
441	20241120	134800	622431920	2365	2370	2370	2365	504
442	20241120	134700	621238000	2370	2370	2370	2370	0
443	20241120	134600	621238000	2370	2370	2370	2370	65
444	20241120	134500	621083950	2370	2370	2370	2370	0
445	20241120	134400	621083950	2370	2370	2370	2370	0
446	20241120	134300	621083950	2370	2370	2370	2370	405
447	20241120	134200	620124100	2370	2370	2370	2370	0
448	20241120	134100	620124100	2370	2370	2370	2370	26
449	20241120	134000	620062480	2370	2370	2370	2370	38
450	20241120	133900	619972420	2370	2370	2370	2370	251
451	20241120	133800	619377550	2370	2370	2370	2370	26
452	20241120	133700	619315930	2375	2380	2380	2375	4181
453	20241120	133600	609380735	2380	2380	2380	2380	1
454	20241120	133500	609378355	2390	2390	2390	2380	161
455	20241120	133400	608994335	2380	2385	2385	2380	2470
456	20241120	133300	603104225	2390	2385	2390	2385	305
457	20241120	133200	602375800	2390	2390	2390	2390	988
458	20241120	133100	600014480	2390	2395	2395	2390	2387
459	20241120	133000	594307155	2395	2395	2395	2390	2001
460	20241120	132900	589519765	2395	2390	2395	2390	47
461	20241120	132800	589407330	2390	2390	2390	2390	223
462	20241120	132700	588874360	2395	2395	2395	2395	0
463	20241120	132600	588874360	2395	2390	2395	2390	178
464	20241120	132500	588448180	2395	2395	2395	2395	0
465	20241120	132400	588448180	2395	2395	2395	2395	3368
466	20241120	132300	580381820	2395	2395	2395	2395	27
467	20241120	132200	580317155	2405	2405	2405	2405	0
468	20241120	132100	580317155	2405	2405	2405	2405	963
469	20241120	132000	578001140	2400	2405	2405	2395	71
470	20241120	131900	577830695	2410	2410	2410	2410	0
471	20241120	131800	577830695	2410	2410	2410	2410	1
472	20241120	131700	577828285	2395	2395	2395	2395	26
473	20241120	131600	577766015	2395	2395	2395	2395	410
474	20241120	131500	576784065	2395	2395	2395	2395	0
475	20241120	131400	576784065	2395	2395	2395	2395	26
476	20241120	131300	576721795	2395	2395	2395	2395	188
477	20241120	131200	576271535	2395	2395	2395	2395	10
478	20241120	131100	576247585	2395	2395	2395	2395	126
479	20241120	131000	575945815	2395	2395	2395	2395	38
480	20241120	130900	575854805	2395	2395	2395	2395	0
481	20241120	130800	575854805	2395	2410	2410	2395	31
482	20241120	130700	575780500	2400	2410	2410	2400	531
483	20241120	130600	574503725	2410	2405	2410	2405	52
484	20241120	130500	574378660	2410	2410	2410	2405	32
485	20241120	130400	574301675	2405	2405	2405	2405	40
486	20241120	130300	574205475	2405	2410	2410	2405	13
487	20241120	130200	574174195	2405	2405	2405	2405	64
488	20241120	130100	574020275	2405	2405	2405	2405	0
489	20241120	130000	574020275	2405	2405	2405	2405	0
490	20241120	125900	574020275	2405	2405	2405	2405	65
491	20241120	125800	573863950	2405	2405	2405	2405	1360
492	20241120	125700	570593150	2405	2395	2405	2395	27
493	20241120	125600	570528475	2395	2400	2400	2395	2384
494	20241120	125500	564817670	2400	2400	2400	2400	0
495	20241120	125400	564817670	2400	2400	2400	2400	27
496	20241120	125300	564752870	2405	2405	2405	2405	25
497	20241120	125200	564692745	2405	2405	2405	2405	5
498	20241120	125100	564680720	2400	2400	2400	2400	194
499	20241120	125000	564215120	2405	2400	2405	2400	40
500	20241120	124900	564119115	2405	2405	2405	2405	0
501	20241120	124800	564119115	2405	2400	2405	2400	526
502	20241120	124700	562854215	2405	2400	2405	2400	250
503	20241120	124600	562254200	2405	2410	2410	2405	1030
504	20241120	124500	559776800	2405	2405	2405	2405	526
505	20241120	124400	558511770	2405	2405	2405	2405	39
506	20241120	124300	558417975	2405	2405	2405	2405	33
507	20241120	124200	558338610	2405	2405	2405	2405	197
508	20241120	124100	557864825	2410	2410	2410	2410	64
509	20241120	124000	557710585	2420	2415	2420	2415	3
510	20241120	123900	557703335	2405	2405	2405	2405	185
511	20241120	123800	557258410	2420	2420	2420	2420	3
512	20241120	123700	557251150	2405	2410	2420	2405	645
513	20241120	123600	555698470	2410	2415	2415	2410	11906
514	20241120	123500	526981165	2415	2415	2415	2415	170
515	20241120	123400	526570615	2420	2415	2420	2415	2
516	20241120	123300	526565780	2415	2415	2415	2415	35
517	20241120	123200	526481255	2420	2420	2420	2420	497
518	20241120	123100	525278515	2430	2430	2430	2430	9
519	20241120	123000	525256645	2420	2420	2420	2420	27
520	20241120	122900	525191305	2425	2420	2425	2420	715
521	20241120	122800	523457545	2430	2425	2430	2425	3
522	20241120	122700	523450265	2425	2420	2425	2420	51
523	20241120	122600	523326725	2425	2425	2425	2425	14
524	20241120	122500	523292775	2425	2425	2425	2425	0
525	20241120	122400	523292775	2425	2415	2425	2415	82
526	20241120	122300	523094565	2415	2415	2415	2415	32
527	20241120	122200	523017285	2425	2435	2435	2415	550
528	20241120	122100	521686585	2440	2420	2440	2420	3083
529	20241120	122000	514182725	2425	2420	2425	2420	19
530	20241120	121900	514136740	2415	2415	2415	2415	1
531	20241120	121800	514134325	2415	2415	2415	2415	91
532	20241120	121700	513914560	2420	2420	2420	2420	10
533	20241120	121600	513890360	2415	2415	2415	2415	0
534	20241120	121500	513890360	2415	2420	2420	2415	1483
535	20241120	121400	510301950	2420	2420	2420	2420	644
536	20241120	121300	508743470	2420	2420	2420	2420	0
537	20241120	121200	508743470	2420	2430	2435	2420	45
538	20241120	121100	508634305	2430	2430	2430	2430	7
539	20241120	121000	508617295	2420	2420	2420	2420	100
540	20241120	120900	508375295	2435	2435	2435	2435	1
541	20241120	120800	508372860	2420	2435	2435	2420	6
542	20241120	120700	508358325	2420	2435	2435	2420	36
543	20241120	120600	508271055	2435	2425	2435	2425	577
544	20241120	120500	506866110	2425	2425	2425	2425	1
545	20241120	120400	506863685	2425	2410	2425	2410	428
546	20241120	120300	505826175	2410	2410	2410	2410	39
547	20241120	120200	505732185	2410	2430	2430	2410	16981
548	20241120	120100	464680470	2430	2410	2430	2410	6827
549	20241120	120000	448095310	2420	2420	2420	2420	654
550	20241120	115900	446512630	2420	2420	2420	2420	0
551	20241120	115800	446512630	2420	2430	2430	2420	30
552	20241120	115700	446439930	2430	2425	2430	2425	6308
553	20241120	115600	431128140	2420	2420	2420	2420	0
554	20241120	115500	431128140	2420	2410	2420	2410	8325
555	20241120	115400	411017955	2415	2415	2415	2415	79
556	20241120	115300	410827170	2410	2410	2410	2410	161
557	20241120	115200	410439160	2410	2410	2410	2405	1926
558	20241120	115100	405797630	2405	2405	2405	2405	78
559	20241120	115000	405610040	2405	2405	2405	2405	0
560	20241120	114900	405610040	2405	2405	2405	2405	26
561	20241120	114800	405547510	2410	2410	2410	2410	10
562	20241120	114700	405523410	2405	2405	2405	2405	38
563	20241120	114600	405432020	2405	2405	2405	2405	65
564	20241120	114500	405275695	2405	2405	2405	2405	0
565	20241120	114400	405275695	2405	2405	2405	2405	2
566	20241120	114300	405270885	2405	2410	2410	2405	536
567	20241120	114200	403979255	2410	2410	2410	2410	215
568	20241120	114100	403461105	2410	2410	2410	2410	22
569	20241120	114000	403408085	2410	2405	2410	2405	1390
570	20241120	113900	400060205	2410	2410	2410	2410	0
571	20241120	113800	400060205	2410	2410	2410	2410	0
572	20241120	113700	400060205	2410	2405	2415	2405	821
573	20241120	113600	398081610	2410	2410	2410	2410	510
574	20241120	113500	396852510	2405	2405	2405	2405	13
575	20241120	113400	396821245	2405	2405	2410	2405	534
576	20241120	113300	395534475	2410	2410	2410	2410	520
577	20241120	113200	394281275	2410	2410	2410	2410	149
578	20241120	113100	393922185	2405	2410	2410	2405	38
579	20241120	113000	393830740	2410	2410	2410	2410	0
580	20241120	112900	393830740	2410	2410	2410	2410	9
581	20241120	112800	393809050	2405	2405	2405	2405	27
582	20241120	112700	393744115	2415	2415	2415	2415	10
583	20241120	112600	393719965	2410	2410	2410	2410	10
584	20241120	112500	393695865	2405	2410	2410	2405	65
585	20241120	112400	393539345	2410	2410	2410	2410	1
586	20241120	112300	393536935	2410	2405	2410	2405	66
587	20241120	112200	393378010	2410	2410	2410	2410	38
588	20241120	112100	393286430	2410	2405	2410	2405	770
589	20241120	112000	391430735	2405	2395	2405	2395	431
590	20241120	111900	390397660	2400	2395	2400	2395	529
591	20241120	111800	389130250	2390	2390	2390	2390	194
592	20241120	111700	388666590	2390	2390	2390	2390	1348
593	20241120	111600	385444870	2400	2400	2400	2400	10
594	20241120	111500	385420870	2400	2400	2400	2400	11
595	20241120	111400	385394470	2390	2390	2390	2390	27
596	20241120	111300	385329940	2400	2400	2400	2400	200
597	20241120	111200	384849940	2390	2390	2390	2390	0
598	20241120	111100	384849940	2390	2390	2390	2390	26
599	20241120	111000	384787800	2400	2395	2400	2395	1001
600	20241120	110900	382390400	2395	2395	2395	2395	0
601	20241120	110800	382390400	2395	2400	2400	2395	96
602	20241120	110700	382160430	2400	2400	2400	2400	20
603	20241120	110600	382112430	2400	2395	2400	2395	52
604	20241120	110500	381987840	2390	2400	2400	2390	981
605	20241120	110400	379639090	2400	2400	2400	2400	1
606	20241120	110300	379636690	2390	2390	2390	2390	339
607	20241120	110200	378826480	2385	2395	2395	2385	235
608	20241120	110100	378264910	2405	2405	2405	2405	10
609	20241120	110000	378240860	2415	2395	2415	2395	1253
610	20241120	105900	375235200	2395	2390	2395	2385	89
611	20241120	105800	375022655	2385	2390	2390	2385	1049
612	20241120	105700	372520700	2395	2395	2395	2395	679
613	20241120	105600	370894495	2400	2405	2405	2400	2019
614	20241120	105500	366038920	2410	2415	2415	2410	228
615	20241120	105400	365488355	2415	2415	2415	2415	1
616	20241120	105300	365485940	2405	2410	2410	2405	3076
617	20241120	105200	358087055	2410	2405	2410	2405	1390
618	20241120	105100	354740105	2410	2410	2410	2410	12
619	20241120	105000	354711185	2405	2410	2410	2405	1156
620	20241120	104900	351926860	2415	2415	2420	2415	30
621	20241120	104800	351854360	2405	2405	2405	2405	0
622	20241120	104700	351854360	2405	2405	2405	2405	66
623	20241120	104600	351695630	2420	2405	2420	2405	1126
624	20241120	104500	348984240	2420	2415	2420	2415	1150
625	20241120	104400	346206935	2415	2420	2420	2415	590
626	20241120	104300	344779265	2420	2420	2420	2415	800
627	20241120	104200	342843740	2410	2405	2410	2405	858
628	20241120	104100	340779500	2405	2410	2410	2405	670
629	20241120	104000	339167125	2410	2410	2410	2410	445
630	20241120	103900	338094675	2425	2410	2425	2410	2122
631	20241120	103800	332950180	2415	2420	2430	2415	4003
632	20241120	103700	323244305	2420	2415	2420	2415	1937
633	20241120	103600	318563950	2415	2410	2415	2410	1203
634	20241120	103500	315659030	2410	2405	2410	2405	1487
635	20241120	103400	312076340	2390	2390	2390	2390	20
636	20241120	103300	312028540	2410	2390	2410	2390	305
637	20241120	103200	311295880	2405	2390	2405	2390	467
638	20241120	103100	310177590	2375	2375	2375	2375	0
639	20241120	103000	310177590	2375	2375	2375	2375	65
640	20241120	102900	310023215	2380	2380	2380	2380	0
641	20241120	102800	310023215	2380	2385	2385	2380	1187
642	20241120	102700	307194010	2390	2410	2410	2390	442
643	20241120	102600	306133250	2410	2410	2410	2410	132
644	20241120	102500	305815130	2410	2385	2410	2385	5206
645	20241120	102400	293307220	2380	2375	2380	2375	52
646	20241120	102300	293183595	2390	2390	2390	2390	1
647	20241120	102200	293181205	2390	2390	2390	2390	0
648	20241120	102100	293181205	2390	2385	2390	2385	33
649	20241120	102000	293102345	2390	2385	2390	2385	7
650	20241120	101900	293085640	2385	2390	2390	2385	466
651	20241120	101800	291971925	2365	2375	2375	2365	750
652	20241120	101700	290190945	2395	2395	2395	2395	1
653	20241120	101600	290188550	2385	2375	2385	2375	7574
654	20241120	101500	272149090	2360	2365	2365	2360	508
655	20241120	101400	270949540	2370	2370	2370	2370	0
656	20241120	101300	270949540	2370	2370	2370	2370	0
657	20241120	101200	270949540	2370	2370	2370	2370	0
658	20241120	101100	270949540	2370	2370	2370	2370	322
659	20241120	101000	270186400	2365	2365	2365	2365	30
660	20241120	100900	270115450	2365	2365	2365	2365	0
661	20241120	100800	270115450	2365	2365	2365	2365	2000
662	20241120	100700	265385450	2365	2370	2370	2365	17
663	20241120	100600	265345190	2370	2370	2370	2370	1
664	20241120	100500	265342820	2370	2370	2370	2370	0
665	20241120	100400	265342820	2370	2370	2370	2370	0
666	20241120	100300	265342820	2370	2370	2370	2370	0
667	20241120	100200	265342820	2370	2370	2370	2370	0
668	20241120	100100	265342820	2370	2370	2370	2370	170
669	20241120	100000	264939920	2370	2370	2370	2370	2
670	20241120	095900	264935180	2365	2365	2365	2365	0
671	20241120	095800	264935180	2365	2365	2365	2365	0
672	20241120	095700	264935180	2365	2365	2365	2365	43
673	20241120	095600	264833485	2365	2365	2365	2365	0
674	20241120	095500	264833485	2365	2365	2365	2365	50
675	20241120	095400	264715235	2365	2365	2365	2365	41
676	20241120	095300	264618270	2365	2365	2365	2365	1593
677	20241120	095200	260850825	2365	2375	2375	2360	776
678	20241120	095100	259018355	2375	2375	2375	2375	3434
679	20241120	095000	250862605	2380	2375	2380	2375	794
680	20241120	094900	248976575	2375	2380	2380	2375	1000
681	20241120	094800	246600675	2380	2395	2395	2380	326
682	20241120	094700	245824765	2380	2380	2380	2380	105
683	20241120	094600	245574865	2380	2385	2385	2380	911
684	20241120	094500	243406080	2385	2390	2390	2385	797
685	20241120	094400	241504885	2400	2400	2400	2390	52
686	20241120	094300	241380335	2390	2390	2390	2390	100
687	20241120	094200	241141335	2390	2395	2395	2390	1785
688	20241120	094100	236870440	2415	2395	2415	2395	2155
689	20241120	094000	231708495	2395	2410	2415	2395	3344
690	20241120	093900	223676620	2415	2415	2415	2415	3
691	20241120	093800	223669375	2415	2415	2415	2415	63
692	20241120	093700	223517230	2415	2415	2415	2415	337
693	20241120	093600	222703375	2415	2415	2415	2415	42
694	20241120	093500	222601945	2415	2405	2415	2405	53
695	20241120	093400	222474400	2410	2410	2410	2410	1144
696	20241120	093300	219717360	2410	2430	2430	2410	590
697	20241120	093200	218285125	2430	2420	2430	2420	3074
698	20241120	093100	210822835	2415	2410	2415	2410	475
699	20241120	093000	209676190	2400	2400	2400	2400	5
700	20241120	092900	209664190	2390	2390	2390	2390	0
701	20241120	092800	209664190	2390	2390	2390	2390	886
702	20241120	092700	207546650	2390	2410	2410	2390	2030
703	20241120	092600	202673130	2410	2435	2450	2410	7041
704	20241120	092500	185518870	2445	2445	2445	2430	3224
705	20241120	092400	177653760	2450	2420	2450	2420	27918
706	20241120	092300	109381990	2405	2405	2420	2405	2437
707	20241120	092200	103498395	2405	2390	2405	2390	3799
708	20241120	092100	94404485	2385	2370	2385	2370	369
709	20241120	092000	93524435	2375	2375	2375	2375	0
710	20241120	091900	93524435	2375	2375	2375	2375	0
711	20241120	091800	93524435	2375	2370	2375	2370	2
712	20241120	091700	93519690	2390	2390	2390	2390	1
713	20241120	091600	93517300	2390	2385	2390	2385	1459
714	20241120	091500	90035415	2390	2380	2390	2380	1758
715	20241120	091400	85849800	2380	2360	2380	2360	855
716	20241120	091300	83817405	2360	2360	2360	2360	282
717	20241120	091200	83151885	2350	2370	2370	2345	3454
718	20241120	091100	74985935	2380	2380	2380	2380	0
719	20241120	091000	74985935	2380	2365	2380	2365	551
720	20241120	090900	73677755	2365	2370	2380	2365	694
721	20241120	090800	72031060	2370	2385	2385	2370	284
722	20241120	090700	71356065	2385	2385	2385	2385	62
723	20241120	090600	71208195	2385	2405	2405	2380	452
724	20241120	090500	70131110	2400	2380	2400	2380	2467
725	20241120	090400	64219650	2380	2415	2415	2380	1345
726	20241120	090300	60994135	2415	2360	2420	2360	8027
727	20241120	090200	41781890	2360	2360	2360	2360	4100
728	20241120	090100	32105890	2360	2325	2360	2325	6261
729	20241120	090000	17381595	2325	2395	2395	2315	7444