KissMeData/000680/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183200	324071070	2915	2915	2915	2915	2605
3	20241120	183100	324071070	2915	2915	2915	2915	0
4	20241120	183000	324071070	2915	2915	2915	2915	0
5	20241120	182900	324071070	2915	2915	2915	2915	0
6	20241120	182800	324071070	2915	2915	2915	2915	0
7	20241120	182700	324071070	2915	2915	2915	2915	0
8	20241120	182600	324071070	2915	2915	2915	2915	0
9	20241120	182500	324071070	2915	2915	2915	2915	0
10	20241120	182400	324071070	2915	2915	2915	2915	0
11	20241120	182300	324071070	2915	2915	2915	2915	0
12	20241120	182200	324071070	2915	2915	2915	2915	0
13	20241120	182100	324071070	2915	2915	2915	2915	0
14	20241120	182000	324071070	2915	2915	2915	2915	0
15	20241120	181900	324071070	2915	2915	2915	2915	0
16	20241120	181800	324071070	2915	2915	2915	2915	0
17	20241120	181700	324071070	2915	2915	2915	2915	0
18	20241120	181600	324071070	2915	2915	2915	2915	0
19	20241120	181500	324071070	2915	2915	2915	2915	0
20	20241120	181400	324071070	2915	2915	2915	2915	0
21	20241120	181300	324071070	2915	2915	2915	2915	0
22	20241120	181200	324071070	2915	2915	2915	2915	0
23	20241120	181100	324071070	2915	2915	2915	2915	0
24	20241120	181000	324071070	2915	2915	2915	2915	0
25	20241120	180900	324071070	2915	2915	2915	2915	0
26	20241120	180800	324071070	2915	2915	2915	2915	0
27	20241120	180700	324071070	2915	2915	2915	2915	0
28	20241120	180600	324071070	2915	2915	2915	2915	0
29	20241120	180500	324071070	2915	2915	2915	2915	0
30	20241120	180400	324071070	2915	2915	2915	2915	0
31	20241120	180300	324071070	2915	2915	2915	2915	0
32	20241120	180200	324071070	2915	2915	2915	2915	2605
33	20241120	180100	324071070	2915	2915	2915	2915	0
34	20241120	180000	324071070	2915	2915	2915	2915	0
35	20241120	175900	324071070	2915	2915	2915	2915	0
36	20241120	175800	324071070	2915	2915	2915	2915	0
37	20241120	175700	324071070	2915	2915	2915	2915	0
38	20241120	175600	324071070	2915	2915	2915	2915	0
39	20241120	175500	324071070	2915	2915	2915	2915	0
40	20241120	175400	324071070	2915	2915	2915	2915	0
41	20241120	175300	324071070	2915	2915	2915	2915	0
42	20241120	175200	324071070	2915	2915	2915	2915	0
43	20241120	175100	324071070	2915	2915	2915	2915	0
44	20241120	175000	324071070	2915	2915	2915	2915	0
45	20241120	174900	324071070	2915	2915	2915	2915	0
46	20241120	174800	324071070	2915	2915	2915	2915	0
47	20241120	174700	324071070	2915	2915	2915	2915	0
48	20241120	174600	324071070	2915	2915	2915	2915	0
49	20241120	174500	324071070	2915	2915	2915	2915	0
50	20241120	174400	324071070	2915	2915	2915	2915	0
51	20241120	174300	324071070	2915	2915	2915	2915	0
52	20241120	174200	324071070	2915	2915	2915	2915	0
53	20241120	174100	324071070	2915	2915	2915	2915	0
54	20241120	174000	324071070	2915	2915	2915	2915	0
55	20241120	173900	324071070	2915	2915	2915	2915	0
56	20241120	173800	324071070	2915	2915	2915	2915	0
57	20241120	173700	324071070	2915	2915	2915	2915	0
58	20241120	173600	324071070	2915	2915	2915	2915	0
59	20241120	173500	324071070	2915	2915	2915	2915	0
60	20241120	173400	324071070	2915	2915	2915	2915	0
61	20241120	173300	324071070	2915	2915	2915	2915	0
62	20241120	173200	324071070	2915	2915	2915	2915	2605
63	20241120	173100	324071070	2915	2915	2915	2915	0
64	20241120	173000	324071070	2915	2915	2915	2915	0
65	20241120	172900	324071070	2915	2915	2915	2915	0
66	20241120	172800	324071070	2915	2915	2915	2915	0
67	20241120	172700	324071070	2915	2915	2915	2915	0
68	20241120	172600	324071070	2915	2915	2915	2915	0
69	20241120	172500	324071070	2915	2915	2915	2915	0
70	20241120	172400	324071070	2915	2915	2915	2915	0
71	20241120	172300	324071070	2915	2915	2915	2915	0
72	20241120	172200	324071070	2915	2915	2915	2915	0
73	20241120	172100	324071070	2915	2915	2915	2915	0
74	20241120	172000	324071070	2915	2915	2915	2915	0
75	20241120	171900	324071070	2915	2915	2915	2915	0
76	20241120	171800	324071070	2915	2915	2915	2915	0
77	20241120	171700	324071070	2915	2915	2915	2915	0
78	20241120	171600	324071070	2915	2915	2915	2915	0
79	20241120	171500	324071070	2915	2915	2915	2915	0
80	20241120	171400	324071070	2915	2915	2915	2915	0
81	20241120	171300	324071070	2915	2915	2915	2915	0
82	20241120	171200	324071070	2915	2915	2915	2915	0
83	20241120	171100	324071070	2915	2915	2915	2915	0
84	20241120	171000	324071070	2915	2915	2915	2915	0
85	20241120	170900	324071070	2915	2915	2915	2915	0
86	20241120	170800	324071070	2915	2915	2915	2915	0
87	20241120	170700	324071070	2915	2915	2915	2915	0
88	20241120	170600	324071070	2915	2915	2915	2915	0
89	20241120	170500	324071070	2915	2915	2915	2915	0
90	20241120	170400	324071070	2915	2915	2915	2915	0
91	20241120	170300	324071070	2915	2915	2915	2915	0
92	20241120	170200	324071070	2915	2915	2915	2915	2605
93	20241120	170100	324071070	2915	2915	2915	2915	0
94	20241120	170000	324071070	2915	2915	2915	2915	0
95	20241120	165900	324071070	2915	2915	2915	2915	0
96	20241120	165800	324071070	2915	2915	2915	2915	0
97	20241120	165700	324071070	2915	2915	2915	2915	0
98	20241120	165600	324071070	2915	2915	2915	2915	0
99	20241120	165500	324071070	2915	2915	2915	2915	0
100	20241120	165400	324071070	2915	2915	2915	2915	0
101	20241120	165300	324071070	2915	2915	2915	2915	0
102	20241120	165200	324071070	2915	2915	2915	2915	0
103	20241120	165100	324071070	2915	2915	2915	2915	0
104	20241120	165000	324071070	2915	2915	2915	2915	0
105	20241120	164900	324071070	2915	2915	2915	2915	0
106	20241120	164800	324071070	2915	2915	2915	2915	0
107	20241120	164700	324071070	2915	2915	2915	2915	0
108	20241120	164600	324071070	2915	2915	2915	2915	0
109	20241120	164500	324071070	2915	2915	2915	2915	0
110	20241120	164400	324071070	2915	2915	2915	2915	0
111	20241120	164300	324071070	2915	2915	2915	2915	0
112	20241120	164200	324071070	2915	2915	2915	2915	0
113	20241120	164100	324071070	2915	2915	2915	2915	0
114	20241120	164000	324071070	2915	2915	2915	2915	0
115	20241120	163900	324071070	2915	2915	2915	2915	0
116	20241120	163800	324071070	2915	2915	2915	2915	0
117	20241120	163700	324071070	2915	2915	2915	2915	0
118	20241120	163600	324071070	2915	2915	2915	2915	0
119	20241120	163500	324071070	2915	2915	2915	2915	0
120	20241120	163400	324071070	2915	2915	2915	2915	0
121	20241120	163300	324071070	2915	2915	2915	2915	0
122	20241120	163200	324071070	2915	2915	2915	2915	2605
123	20241120	163100	324071070	2915	2915	2915	2915	0
124	20241120	163000	324071070	2915	2915	2915	2915	0
125	20241120	162900	324071070	2915	2915	2915	2915	0
126	20241120	162800	324071070	2915	2915	2915	2915	0
127	20241120	162700	324071070	2915	2915	2915	2915	0
128	20241120	162600	324071070	2915	2915	2915	2915	0
129	20241120	162500	324071070	2915	2915	2915	2915	0
130	20241120	162400	324071070	2915	2915	2915	2915	0
131	20241120	162300	324071070	2915	2915	2915	2915	0
132	20241120	162200	324071070	2915	2915	2915	2915	0
133	20241120	162100	324071070	2915	2915	2915	2915	0
134	20241120	162000	324071070	2915	2915	2915	2915	0
135	20241120	161900	324071070	2915	2915	2915	2915	0
136	20241120	161800	324071070	2915	2915	2915	2915	0
137	20241120	161700	324071070	2915	2915	2915	2915	0
138	20241120	161600	324071070	2915	2915	2915	2915	0
139	20241120	161500	324071070	2915	2915	2915	2915	0
140	20241120	161400	324071070	2915	2915	2915	2915	0
141	20241120	161300	324071070	2915	2915	2915	2915	0
142	20241120	161200	324071070	2915	2915	2915	2915	0
143	20241120	161100	324071070	2915	2915	2915	2915	0
144	20241120	161000	324071070	2915	2915	2915	2915	0
145	20241120	160900	324071070	2915	2915	2915	2915	0
146	20241120	160800	324071070	2915	2915	2915	2915	0
147	20241120	160700	324071070	2915	2915	2915	2915	0
148	20241120	160600	324071070	2915	2915	2915	2915	0
149	20241120	160500	324071070	2915	2915	2915	2915	0
150	20241120	160400	324071070	2915	2915	2915	2915	0
151	20241120	160300	324071070	2915	2915	2915	2915	0
152	20241120	160200	324071070	2915	2915	2915	2915	2605
153	20241120	160100	324071070	2915	2915	2915	2915	0
154	20241120	160000	324071070	2915	2915	2915	2915	0
155	20241120	155900	324071070	2915	2915	2915	2915	0
156	20241120	155800	324071070	2915	2915	2915	2915	0
157	20241120	155700	324071070	2915	2915	2915	2915	0
158	20241120	155600	324071070	2915	2915	2915	2915	0
159	20241120	155500	324071070	2915	2915	2915	2915	0
160	20241120	155400	324071070	2915	2915	2915	2915	0
161	20241120	155300	324071070	2915	2915	2915	2915	0
162	20241120	155200	324071070	2915	2915	2915	2915	0
163	20241120	155100	324071070	2915	2915	2915	2915	0
164	20241120	155000	324071070	2915	2915	2915	2915	0
165	20241120	154900	324071070	2915	2915	2915	2915	0
166	20241120	154800	324071070	2915	2915	2915	2915	0
167	20241120	154700	324071070	2915	2915	2915	2915	0
168	20241120	154600	324071070	2915	2915	2915	2915	0
169	20241120	154500	324071070	2915	2915	2915	2915	0
170	20241120	154400	324071070	2915	2915	2915	2915	0
171	20241120	154300	324071070	2915	2915	2915	2915	0
172	20241120	154200	324071070	2915	2915	2915	2915	0
173	20241120	154100	324071070	2915	2915	2915	2915	0
174	20241120	154000	324071070	2915	2915	2915	2915	0
175	20241120	153900	324071070	2915	2915	2915	2915	0
176	20241120	153800	324071070	2915	2915	2915	2915	0
177	20241120	153700	324071070	2915	2915	2915	2915	0
178	20241120	153600	324071070	2915	2915	2915	2915	0
179	20241120	153500	324071070	2915	2915	2915	2915	0
180	20241120	153400	324071070	2915	2915	2915	2915	0
181	20241120	153300	324071070	2915	2915	2915	2915	0
182	20241120	153200	324071070	2915	2915	2915	2915	2605
183	20241120	153100	324071070	2915	2915	2915	2915	0
184	20241120	153000	324071070	2915	2915	2915	2915	2605
185	20241120	152900	316477495	2900	2900	2900	2900	0
186	20241120	152800	316477495	2900	2900	2900	2900	0
187	20241120	152700	316477495	2900	2900	2900	2900	0
188	20241120	152600	316477495	2900	2900	2900	2900	0
189	20241120	152500	316477495	2900	2900	2900	2900	0
190	20241120	152400	316477495	2900	2900	2900	2900	0
191	20241120	152300	316477495	2900	2900	2900	2900	0
192	20241120	152200	316477495	2900	2900	2900	2900	0
193	20241120	152100	316477495	2900	2900	2900	2900	0
194	20241120	152000	316477495	2900	2900	2900	2900	0
195	20241120	151900	316477495	2900	2900	2900	2890	175
196	20241120	151800	315970800	2910	2910	2910	2910	2259
197	20241120	151700	309397110	2905	2910	2910	2900	290
198	20241120	151600	308553735	2925	2905	2925	2895	5868
199	20241120	151500	291517585	2920	2910	2920	2905	545
200	20241120	151400	289933605	2920	2920	2920	2900	202
201	20241120	151300	289345800	2935	2915	2940	2915	20
202	20241120	151200	289287115	2915	2910	2920	2905	61
203	20241120	151100	289109030	2900	2915	2920	2900	1709
204	20241120	151000	284124240	2915	2915	2920	2900	4287
205	20241120	150900	271666325	2915	2915	2925	2915	13
206	20241120	150800	271628335	2925	2915	2925	2915	12
207	20241120	150700	271593260	2920	2930	2935	2920	683
208	20241120	150600	269593565	2935	2935	2935	2935	12
209	20241120	150500	269558345	2930	2935	2935	2930	909
210	20241120	150400	266890435	2935	2935	2935	2935	26
211	20241120	150300	266814125	2940	2940	2945	2935	21
212	20241120	150200	266752345	2935	2940	2945	2935	18
213	20241120	150100	266699420	2945	2945	2945	2935	26
214	20241120	150000	266622865	2950	2940	2950	2935	325
215	20241120	145900	265664155	2950	2935	2950	2935	12
216	20241120	145800	265628805	2930	2930	2930	2930	1
217	20241120	145700	265625875	2935	2940	2945	2935	97
218	20241120	145600	265340995	2930	2930	2945	2930	480
219	20241120	145500	263928255	2930	2930	2930	2930	1
220	20241120	145400	263925325	2930	2930	2930	2930	5
221	20241120	145300	263910675	2930	2935	2935	2930	30
222	20241120	145200	263822770	2935	2930	2935	2930	2
223	20241120	145100	263816905	2930	2930	2930	2930	1
224	20241120	145000	263813975	2940	2930	2940	2930	4
225	20241120	144900	263802240	2930	2930	2930	2930	5
226	20241120	144800	263787590	2930	2930	2930	2930	1
227	20241120	144700	263784660	2935	2935	2935	2935	14
228	20241120	144600	263743570	2935	2935	2935	2935	1
229	20241120	144500	263740635	2935	2935	2935	2935	1
230	20241120	144400	263737700	2935	2935	2935	2935	1
231	20241120	144300	263734765	2940	2935	2940	2935	4
232	20241120	144200	263723020	2935	2935	2935	2935	2
233	20241120	144100	263717150	2950	2935	2950	2935	2
234	20241120	144000	263711265	2950	2935	2950	2935	4
235	20241120	143900	263699485	2935	2935	2935	2935	1
236	20241120	143800	263696550	2950	2940	2950	2940	124
237	20241120	143700	263330765	2935	2935	2935	2935	3
238	20241120	143600	263321960	2940	2935	2940	2935	2
239	20241120	143500	263316085	2935	2935	2935	2935	1
240	20241120	143400	263313150	2930	2930	2930	2930	414
241	20241120	143300	262100130	2930	2930	2930	2930	1
242	20241120	143200	262097200	2930	2940	2940	2930	931
243	20241120	143100	259366325	2940	2940	2940	2940	1
244	20241120	143000	259363385	2940	2940	2940	2940	1
245	20241120	142900	259360445	2940	2940	2940	2940	0
246	20241120	142800	259360445	2940	2940	2940	2940	1
247	20241120	142700	259357505	2940	2940	2940	2940	1
248	20241120	142600	259354565	2940	2940	2940	2940	1
249	20241120	142500	259351625	2940	2940	2940	2940	1
250	20241120	142400	259348685	2940	2940	2940	2940	1
251	20241120	142300	259345745	2955	2945	2955	2945	1095
252	20241120	142200	256114900	2935	2935	2935	2935	1
253	20241120	142100	256111965	2935	2935	2935	2935	2
254	20241120	142000	256106095	2935	2935	2935	2935	0
255	20241120	141900	256106095	2935	2935	2935	2935	0
256	20241120	141800	256106095	2935	2950	2950	2935	71
257	20241120	141700	255897635	2955	2955	2955	2955	3
258	20241120	141600	255888770	2955	2955	2955	2955	25
259	20241120	141500	255814895	2955	2945	2955	2940	2071
260	20241120	141400	249717535	2955	2950	2955	2950	138
261	20241120	141300	249310245	2940	2950	2950	2940	195
262	20241120	141200	248736435	2955	2955	2960	2955	532
263	20241120	141100	247164100	2955	2955	2955	2955	0
264	20241120	141000	247164100	2955	2955	2955	2955	1
265	20241120	140900	247161145	2950	2950	2950	2950	88
266	20241120	140800	246901545	2960	2960	2960	2960	10
267	20241120	140700	246871945	2960	2960	2960	2960	0
268	20241120	140600	246871945	2960	2960	2960	2960	0
269	20241120	140500	246871945	2960	2960	2960	2960	0
270	20241120	140400	246871945	2960	2960	2960	2960	0
271	20241120	140300	246871945	2960	2960	2960	2960	0
272	20241120	140200	246871945	2960	2960	2960	2960	0
273	20241120	140100	246871945	2960	2960	2960	2960	0
274	20241120	140000	246871945	2960	2960	2960	2960	0
275	20241120	135900	246871945	2960	2960	2960	2960	52
276	20241120	135800	246718025	2960	2960	2960	2960	420
277	20241120	135700	245474825	2960	2960	2960	2960	50
278	20241120	135600	245326825	2960	2960	2960	2960	0
279	20241120	135500	245326825	2960	2955	2960	2955	591
280	20241120	135400	243580060	2950	2950	2950	2950	128
281	20241120	135300	243202460	2955	2955	2955	2955	0
282	20241120	135200	243202460	2955	2955	2955	2955	0
283	20241120	135100	243202460	2955	2955	2955	2955	0
284	20241120	135000	243202460	2955	2955	2955	2955	0
285	20241120	134900	243202460	2955	2950	2955	2950	344
286	20241120	134800	242187440	2950	2950	2950	2950	0
287	20241120	134700	242187440	2950	2950	2950	2950	0
288	20241120	134600	242187440	2950	2955	2955	2950	71
289	20241120	134500	241977875	2955	2955	2955	2955	0
290	20241120	134400	241977875	2955	2955	2955	2955	0
291	20241120	134300	241977875	2955	2955	2955	2955	23
292	20241120	134200	241909910	2955	2955	2955	2955	0
293	20241120	134100	241909910	2955	2955	2955	2955	479
294	20241120	134000	240494465	2955	2955	2955	2955	0
295	20241120	133900	240494465	2955	2955	2955	2955	0
296	20241120	133800	240494465	2955	2955	2955	2955	0
297	20241120	133700	240494465	2955	2955	2955	2955	0
298	20241120	133600	240494465	2955	2955	2955	2955	0
299	20241120	133500	240494465	2955	2950	2955	2950	51
300	20241120	133400	240344000	2955	2955	2955	2955	0
301	20241120	133300	240344000	2955	2955	2955	2955	0
302	20241120	133200	240344000	2955	2955	2955	2955	0
303	20241120	133100	240344000	2955	2955	2955	2955	0
304	20241120	133000	240344000	2955	2950	2955	2950	1830
305	20241120	132900	234945020	2950	2950	2950	2950	0
306	20241120	132800	234945020	2950	2950	2950	2950	0
307	20241120	132700	234945020	2950	2950	2950	2950	0
308	20241120	132600	234945020	2950	2950	2950	2950	1
309	20241120	132500	234942070	2950	2950	2950	2950	0
310	20241120	132400	234942070	2950	2945	2950	2945	2100
311	20241120	132300	228756470	2940	2940	2940	2940	0
312	20241120	132200	228756470	2940	2940	2940	2940	137
313	20241120	132100	228353690	2940	2940	2940	2940	134
314	20241120	132000	227959730	2945	2945	2945	2945	0
315	20241120	131900	227959730	2945	2945	2945	2945	0
316	20241120	131800	227959730	2945	2945	2945	2945	0
317	20241120	131700	227959730	2945	2945	2945	2945	170
318	20241120	131600	227459080	2945	2945	2945	2945	0
319	20241120	131500	227459080	2945	2945	2945	2945	48
320	20241120	131400	227317720	2950	2950	2950	2950	1
321	20241120	131300	227314770	2950	2950	2950	2950	0
322	20241120	131200	227314770	2950	2950	2950	2950	0
323	20241120	131100	227314770	2950	2950	2950	2950	0
324	20241120	131000	227314770	2950	2945	2950	2945	967
325	20241120	130900	224466625	2950	2950	2950	2950	1
326	20241120	130800	224463675	2945	2945	2945	2945	0
327	20241120	130700	224463675	2945	2945	2945	2945	41
328	20241120	130600	224342930	2945	2945	2945	2945	79
329	20241120	130500	224110275	2945	2935	2945	2935	228
330	20241120	130400	223440815	2940	2940	2940	2940	0
331	20241120	130300	223440815	2940	2940	2940	2940	101
332	20241120	130200	223143875	2940	2940	2940	2940	0
333	20241120	130100	223143875	2940	2940	2940	2940	5
334	20241120	130000	223129175	2945	2945	2945	2945	0
335	20241120	125900	223129175	2945	2945	2945	2945	0
336	20241120	125800	223129175	2945	2945	2945	2945	0
337	20241120	125700	223129175	2945	2945	2945	2945	0
338	20241120	125600	223129175	2945	2945	2945	2945	0
339	20241120	125500	223129175	2945	2945	2945	2945	0
340	20241120	125400	223129175	2945	2945	2945	2945	0
341	20241120	125300	223129175	2945	2945	2945	2945	0
342	20241120	125200	223129175	2945	2950	2950	2945	1462
343	20241120	125100	218823140	2945	2945	2945	2945	0
344	20241120	125000	218823140	2945	2945	2950	2945	343
345	20241120	124900	217812830	2945	2945	2945	2945	78
346	20241120	124800	217583120	2945	2940	2945	2940	328
347	20241120	124700	216618610	2940	2940	2940	2940	0
348	20241120	124600	216618610	2940	2940	2940	2940	7
349	20241120	124500	216598030	2940	2945	2945	2940	24
350	20241120	124400	216527380	2940	2940	2940	2940	0
351	20241120	124300	216527380	2940	2940	2940	2940	0
352	20241120	124200	216527380	2940	2940	2940	2940	0
353	20241120	124100	216527380	2940	2940	2940	2940	0
354	20241120	124000	216527380	2940	2940	2940	2940	0
355	20241120	123900	216527380	2940	2945	2945	2940	45
356	20241120	123800	216395005	2945	2945	2945	2945	0
357	20241120	123700	216395005	2945	2945	2945	2945	0
358	20241120	123600	216395005	2945	2945	2945	2945	0
359	20241120	123500	216395005	2945	2945	2945	2945	0
360	20241120	123400	216395005	2945	2945	2945	2945	0
361	20241120	123300	216395005	2945	2945	2945	2945	172
362	20241120	123200	215888465	2945	2945	2945	2945	10
363	20241120	123100	215859015	2945	2945	2945	2945	30
364	20241120	123000	215770665	2950	2950	2950	2950	0
365	20241120	122900	215770665	2950	2950	2950	2950	0
366	20241120	122800	215770665	2950	2945	2950	2945	123
367	20241120	122700	215408315	2950	2950	2950	2950	14
368	20241120	122600	215367015	2945	2945	2945	2945	5
369	20241120	122500	215352290	2945	2945	2945	2945	0
370	20241120	122400	215352290	2945	2945	2945	2945	10
371	20241120	122300	215322840	2950	2950	2950	2950	0
372	20241120	122200	215322840	2950	2950	2950	2950	0
373	20241120	122100	215322840	2950	2950	2950	2950	16
374	20241120	122000	215275640	2950	2950	2950	2950	0
375	20241120	121900	215275640	2950	2950	2950	2950	0
376	20241120	121800	215275640	2950	2950	2950	2950	1
377	20241120	121700	215272690	2950	2950	2950	2950	16
378	20241120	121600	215225490	2950	2950	2950	2950	38
379	20241120	121500	215113390	2950	2950	2950	2950	1
380	20241120	121400	215110440	2950	2950	2950	2950	1
381	20241120	121300	215107490	2950	2950	2950	2950	0
382	20241120	121200	215107490	2950	2950	2950	2950	0
383	20241120	121100	215107490	2950	2950	2950	2950	0
384	20241120	121000	215107490	2950	2950	2950	2950	0
385	20241120	120900	215107490	2950	2950	2950	2950	0
386	20241120	120800	215107490	2950	2950	2950	2950	0
387	20241120	120700	215107490	2950	2940	2950	2940	94
388	20241120	120600	214830960	2950	2950	2950	2950	80
389	20241120	120500	214594960	2950	2950	2950	2950	0
390	20241120	120400	214594960	2950	2950	2950	2950	0
391	20241120	120300	214594960	2950	2945	2950	2945	146
392	20241120	120200	214164885	2950	2950	2950	2950	0
393	20241120	120100	214164885	2950	2950	2950	2950	0
394	20241120	120000	214164885	2950	2950	2950	2950	54
395	20241120	115900	214005585	2955	2955	2955	2955	0
396	20241120	115800	214005585	2955	2955	2955	2955	0
397	20241120	115700	214005585	2955	2955	2955	2955	0
398	20241120	115600	214005585	2955	2955	2955	2955	0
399	20241120	115500	214005585	2955	2945	2955	2945	1697
400	20241120	115400	209004710	2940	2940	2940	2940	0
401	20241120	115300	209004710	2940	2940	2940	2940	0
402	20241120	115200	209004710	2940	2940	2940	2940	768
403	20241120	115100	206746790	2940	2940	2940	2940	10
404	20241120	115000	206717390	2945	2940	2945	2940	188
405	20241120	114900	206164560	2940	2940	2940	2940	0
406	20241120	114800	206164560	2940	2935	2940	2935	87
407	20241120	114700	205909205	2940	2940	2940	2940	0
408	20241120	114600	205909205	2940	2945	2945	2940	354
409	20241120	114500	204868335	2940	2940	2940	2940	0
410	20241120	114400	204868335	2940	2940	2940	2940	0
411	20241120	114300	204868335	2940	2940	2940	2940	0
412	20241120	114200	204868335	2940	2940	2940	2940	27
413	20241120	114100	204788955	2945	2945	2945	2945	20
414	20241120	114000	204730055	2945	2945	2945	2945	0
415	20241120	113900	204730055	2945	2945	2945	2945	0
416	20241120	113800	204730055	2945	2945	2945	2945	0
417	20241120	113700	204730055	2945	2945	2945	2945	2
418	20241120	113600	204724165	2945	2945	2945	2945	50
419	20241120	113500	204576915	2940	2940	2940	2940	0
420	20241120	113400	204576915	2940	2940	2940	2940	0
421	20241120	113300	204576915	2940	2940	2940	2940	0
422	20241120	113200	204576915	2940	2940	2940	2940	0
423	20241120	113100	204576915	2940	2940	2940	2940	0
424	20241120	113000	204576915	2940	2940	2940	2940	25
425	20241120	112900	204503415	2945	2945	2945	2945	0
426	20241120	112800	204503415	2945	2940	2945	2940	640
427	20241120	112700	202621590	2930	2930	2930	2930	7
428	20241120	112600	202601080	2930	2930	2930	2930	0
429	20241120	112500	202601080	2930	2930	2930	2930	0
430	20241120	112400	202601080	2930	2930	2930	2930	0
431	20241120	112300	202601080	2930	2930	2930	2930	0
432	20241120	112200	202601080	2930	2930	2930	2930	0
433	20241120	112100	202601080	2930	2930	2930	2930	2
434	20241120	112000	202595220	2930	2930	2930	2930	0
435	20241120	111900	202595220	2930	2930	2930	2930	0
436	20241120	111800	202595220	2930	2930	2930	2930	0
437	20241120	111700	202595220	2930	2930	2930	2930	155
438	20241120	111600	202141070	2925	2925	2925	2925	23
439	20241120	111500	202073795	2930	2930	2930	2930	0
440	20241120	111400	202073795	2930	2930	2930	2930	0
441	20241120	111300	202073795	2930	2930	2930	2930	0
442	20241120	111200	202073795	2930	2935	2935	2930	62
443	20241120	111100	201892050	2930	2930	2930	2930	1
444	20241120	111000	201889120	2935	2935	2935	2935	17
445	20241120	110900	201839225	2935	2935	2935	2935	322
446	20241120	110800	200894155	2935	2935	2935	2935	0
447	20241120	110700	200894155	2935	2935	2935	2935	0
448	20241120	110600	200894155	2935	2935	2935	2935	1
449	20241120	110500	200891220	2935	2935	2935	2935	11
450	20241120	110400	200858935	2935	2925	2935	2925	118
451	20241120	110300	200513525	2935	2935	2935	2935	0
452	20241120	110200	200513525	2935	2935	2935	2935	18
453	20241120	110100	200460695	2935	2935	2935	2935	1
454	20241120	110000	200457760	2935	2930	2935	2930	246
455	20241120	105900	199736260	2930	2930	2930	2930	26
456	20241120	105800	199660080	2920	2920	2920	2920	0
457	20241120	105700	199660080	2920	2920	2920	2920	0
458	20241120	105600	199660080	2920	2930	2940	2920	40
459	20241120	105500	199543060	2920	2920	2920	2920	0
460	20241120	105400	199543060	2920	2920	2920	2920	0
461	20241120	105300	199543060	2920	2920	2920	2920	1
462	20241120	105200	199540140	2915	2915	2915	2915	57
463	20241120	105100	199373985	2935	2940	2940	2920	320
464	20241120	105000	198437820	2940	2940	2945	2905	15323
465	20241120	104900	153764765	2950	2950	2950	2950	20
466	20241120	104800	153705765	2945	2945	2945	2945	72
467	20241120	104700	153493725	2950	2950	2950	2950	0
468	20241120	104600	153493725	2950	2950	2950	2950	1
469	20241120	104500	153490775	2945	2945	2945	2945	0
470	20241120	104400	153490775	2945	2950	2950	2945	57
471	20241120	104300	153322780	2945	2945	2945	2945	0
472	20241120	104200	153322780	2945	2945	2945	2945	0
473	20241120	104100	153322780	2945	2945	2945	2945	21
474	20241120	104000	153260935	2950	2950	2950	2950	0
475	20241120	103900	153260935	2950	2950	2950	2950	0
476	20241120	103800	153260935	2950	2950	2950	2950	0
477	20241120	103700	153260935	2950	2950	2950	2950	23
478	20241120	103600	153193085	2950	2950	2950	2950	7
479	20241120	103500	153172435	2955	2950	2955	2950	399
480	20241120	103400	151993995	2950	2950	2950	2950	0
481	20241120	103300	151993995	2950	2950	2950	2950	22
482	20241120	103200	151929095	2950	2950	2950	2950	188
483	20241120	103100	151374495	2950	2945	2950	2945	915
484	20241120	103000	148679360	2945	2945	2945	2945	33
485	20241120	102900	148582175	2945	2945	2945	2945	343
486	20241120	102800	147572040	2945	2945	2945	2945	0
487	20241120	102700	147572040	2945	2945	2945	2945	0
488	20241120	102600	147572040	2945	2945	2945	2945	21
489	20241120	102500	147510195	2945	2945	2945	2945	9
490	20241120	102400	147483690	2945	2945	2945	2945	0
491	20241120	102300	147483690	2945	2945	2945	2945	23
492	20241120	102200	147415955	2945	2945	2945	2945	1
493	20241120	102100	147413010	2945	2945	2945	2945	23
494	20241120	102000	147345275	2935	2935	2935	2935	0
495	20241120	101900	147345275	2935	2935	2935	2935	2
496	20241120	101800	147339405	2940	2940	2940	2940	48
497	20241120	101700	147198285	2945	2945	2945	2940	23
498	20241120	101600	147130555	2945	2945	2945	2945	25
499	20241120	101500	147056930	2950	2950	2950	2950	0
500	20241120	101400	147056930	2950	2940	2950	2940	184
501	20241120	101300	146515630	2945	2945	2945	2945	25
502	20241120	101200	146442005	2950	2950	2950	2950	18
503	20241120	101100	146388905	2955	2955	2955	2955	0
504	20241120	101000	146388905	2955	2935	2955	2935	2488
505	20241120	100900	139059595	2935	2940	2940	2935	710
506	20241120	100800	136972945	2940	2940	2940	2940	0
507	20241120	100700	136972945	2940	2940	2940	2940	0
508	20241120	100600	136972945	2940	2940	2940	2940	24
509	20241120	100500	136902385	2945	2945	2945	2945	1
510	20241120	100400	136899440	2945	2930	2945	2930	1867
511	20241120	100300	131413830	2930	2920	2930	2920	852
512	20241120	100200	128919945	2920	2915	2920	2915	455
513	20241120	100100	127593345	2915	2915	2915	2915	23
514	20241120	100000	127526300	2915	2915	2915	2915	5
515	20241120	095900	127511725	2915	2915	2915	2915	23
516	20241120	095800	127444680	2915	2915	2915	2915	0
517	20241120	095700	127444680	2915	2915	2915	2915	23
518	20241120	095600	127377635	2915	2915	2915	2915	0
519	20241120	095500	127377635	2915	2915	2915	2915	2
520	20241120	095400	127371805	2915	2915	2915	2915	23
521	20241120	095300	127304760	2915	2915	2915	2915	0
522	20241120	095200	127304760	2915	2910	2915	2910	206
523	20241120	095100	126704840	2905	2905	2905	2905	0
524	20241120	095000	126704840	2905	2905	2905	2905	48
525	20241120	094900	126565400	2910	2910	2910	2910	0
526	20241120	094800	126565400	2910	2905	2910	2905	157
527	20241120	094700	126108935	2900	2900	2900	2900	0
528	20241120	094600	126108935	2900	2900	2900	2900	0
529	20241120	094500	126108935	2900	2900	2900	2900	1279
530	20241120	094400	122399835	2895	2900	2900	2895	53
531	20241120	094300	122246225	2900	2900	2900	2900	19
532	20241120	094200	122191125	2900	2900	2900	2900	0
533	20241120	094100	122191125	2900	2900	2900	2900	0
534	20241120	094000	122191125	2900	2900	2900	2900	24
535	20241120	093900	122121525	2900	2900	2900	2900	536
536	20241120	093800	120567125	2895	2890	2895	2890	2
537	20241120	093700	120561340	2885	2890	2890	2885	504
538	20241120	093600	119104825	2895	2900	2900	2895	167
539	20241120	093500	118621050	2900	2900	2900	2900	1
540	20241120	093400	118618150	2900	2900	2900	2900	18
541	20241120	093300	118565950	2900	2900	2900	2900	0
542	20241120	093200	118565950	2900	2900	2900	2900	5
543	20241120	093100	118551450	2900	2900	2900	2900	0
544	20241120	093000	118551450	2900	2900	2900	2900	0
545	20241120	092900	118551450	2900	2900	2900	2900	0
546	20241120	092800	118551450	2900	2895	2900	2890	139
547	20241120	092700	118149280	2895	2895	2895	2895	417
548	20241120	092600	116942065	2900	2900	2900	2900	0
549	20241120	092500	116942065	2900	2905	2905	2900	839
550	20241120	092400	114507005	2905	2905	2905	2905	608
551	20241120	092300	112740765	2905	2905	2905	2905	35
552	20241120	092200	112639090	2905	2905	2905	2905	1
553	20241120	092100	112636185	2905	2910	2910	2900	1178
554	20241120	092000	109217425	2915	2920	2920	2915	6
555	20241120	091900	109199910	2920	2920	2920	2920	105
556	20241120	091800	108893310	2900	2925	2925	2900	5826
557	20241120	091700	91930515	2930	2930	2930	2930	357
558	20241120	091600	90884505	2940	2940	2940	2940	10
559	20241120	091500	90855105	2930	2935	2935	2930	402
560	20241120	091400	89677235	2940	2940	2940	2940	0
561	20241120	091300	89677235	2940	2940	2940	2940	961
562	20241120	091200	86851895	2940	2940	2940	2940	39
563	20241120	091100	86737235	2940	2960	2960	2940	8434
564	20241120	091000	61867000	2960	2965	2965	2960	588
565	20241120	090900	60123900	2990	2985	2990	2980	2394
566	20241120	090800	52978550	2980	2980	2985	2960	1632
567	20241120	090700	48119105	2985	2950	2990	2950	6522
568	20241120	090600	28698360	2950	2950	2970	2940	2861
569	20241120	090500	20240555	2950	2935	2950	2935	3879
570	20241120	090400	8827215	2945	2920	2945	2920	1477
571	20241120	090300	4492740	2920	2910	2920	2910	620
572	20241120	090200	2686120	2900	2900	2900	2900	0
573	20241120	090100	2686120	2900	2900	2900	2900	415
574	20241120	090000	1482620	2900	2890	2900	2890	513