KissMeData/039240/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192100	740253055	2960	2960	2960	2960	8149
3	20241120	192000	740253055	2960	2960	2960	2960	0
4	20241120	191900	740253055	2960	2960	2960	2960	0
5	20241120	191800	740253055	2960	2960	2960	2960	0
6	20241120	191700	740253055	2960	2960	2960	2960	0
7	20241120	191600	740253055	2960	2960	2960	2960	0
8	20241120	191500	740253055	2960	2960	2960	2960	0
9	20241120	191400	740253055	2960	2960	2960	2960	0
10	20241120	191300	740253055	2960	2960	2960	2960	0
11	20241120	191200	740253055	2960	2960	2960	2960	0
12	20241120	191100	740253055	2960	2960	2960	2960	0
13	20241120	191000	740253055	2960	2960	2960	2960	0
14	20241120	190900	740253055	2960	2960	2960	2960	0
15	20241120	190800	740253055	2960	2960	2960	2960	0
16	20241120	190700	740253055	2960	2960	2960	2960	0
17	20241120	190600	740253055	2960	2960	2960	2960	0
18	20241120	190500	740253055	2960	2960	2960	2960	0
19	20241120	190400	740253055	2960	2960	2960	2960	0
20	20241120	190300	740253055	2960	2960	2960	2960	0
21	20241120	190200	740253055	2960	2960	2960	2960	0
22	20241120	190100	740253055	2960	2960	2960	2960	0
23	20241120	190000	740253055	2960	2960	2960	2960	0
24	20241120	185900	740253055	2960	2960	2960	2960	0
25	20241120	185800	740253055	2960	2960	2960	2960	0
26	20241120	185700	740253055	2960	2960	2960	2960	0
27	20241120	185600	740253055	2960	2960	2960	2960	0
28	20241120	185500	740253055	2960	2960	2960	2960	0
29	20241120	185400	740253055	2960	2960	2960	2960	0
30	20241120	185300	740253055	2960	2960	2960	2960	0
31	20241120	185200	740253055	2960	2960	2960	2960	0
32	20241120	185100	740253055	2960	2960	2960	2960	8149
33	20241120	185000	740253055	2960	2960	2960	2960	0
34	20241120	184900	740253055	2960	2960	2960	2960	0
35	20241120	184800	740253055	2960	2960	2960	2960	0
36	20241120	184700	740253055	2960	2960	2960	2960	0
37	20241120	184600	740253055	2960	2960	2960	2960	0
38	20241120	184500	740253055	2960	2960	2960	2960	0
39	20241120	184400	740253055	2960	2960	2960	2960	0
40	20241120	184300	740253055	2960	2960	2960	2960	0
41	20241120	184200	740253055	2960	2960	2960	2960	0
42	20241120	184100	740253055	2960	2960	2960	2960	0
43	20241120	184000	740253055	2960	2960	2960	2960	0
44	20241120	183900	740253055	2960	2960	2960	2960	0
45	20241120	183800	740253055	2960	2960	2960	2960	0
46	20241120	183700	740253055	2960	2960	2960	2960	0
47	20241120	183600	740253055	2960	2960	2960	2960	0
48	20241120	183500	740253055	2960	2960	2960	2960	0
49	20241120	183400	740253055	2960	2960	2960	2960	0
50	20241120	183300	740253055	2960	2960	2960	2960	0
51	20241120	183200	740253055	2960	2960	2960	2960	0
52	20241120	183100	740253055	2960	2960	2960	2960	0
53	20241120	183000	740253055	2960	2960	2960	2960	0
54	20241120	182900	740253055	2960	2960	2960	2960	0
55	20241120	182800	740253055	2960	2960	2960	2960	0
56	20241120	182700	740253055	2960	2960	2960	2960	0
57	20241120	182600	740253055	2960	2960	2960	2960	0
58	20241120	182500	740253055	2960	2960	2960	2960	0
59	20241120	182400	740253055	2960	2960	2960	2960	0
60	20241120	182300	740253055	2960	2960	2960	2960	0
61	20241120	182200	740253055	2960	2960	2960	2960	0
62	20241120	182100	740253055	2960	2960	2960	2960	8149
63	20241120	182000	740253055	2960	2960	2960	2960	0
64	20241120	181900	740253055	2960	2960	2960	2960	0
65	20241120	181800	740253055	2960	2960	2960	2960	0
66	20241120	181700	740253055	2960	2960	2960	2960	0
67	20241120	181600	740253055	2960	2960	2960	2960	0
68	20241120	181500	740253055	2960	2960	2960	2960	0
69	20241120	181400	740253055	2960	2960	2960	2960	0
70	20241120	181300	740253055	2960	2960	2960	2960	0
71	20241120	181200	740253055	2960	2960	2960	2960	0
72	20241120	181100	740253055	2960	2960	2960	2960	0
73	20241120	181000	740253055	2960	2960	2960	2960	0
74	20241120	180900	740253055	2960	2960	2960	2960	0
75	20241120	180800	740253055	2960	2960	2960	2960	0
76	20241120	180700	740253055	2960	2960	2960	2960	0
77	20241120	180600	740253055	2960	2960	2960	2960	0
78	20241120	180500	740253055	2960	2960	2960	2960	0
79	20241120	180400	740253055	2960	2960	2960	2960	0
80	20241120	180300	740253055	2960	2960	2960	2960	0
81	20241120	180200	740253055	2960	2960	2960	2960	0
82	20241120	180100	740253055	2960	2960	2960	2960	0
83	20241120	180000	740253055	2960	2960	2960	2960	0
84	20241120	175900	740253055	2960	2960	2960	2960	0
85	20241120	175800	740253055	2960	2960	2960	2960	0
86	20241120	175700	740253055	2960	2960	2960	2960	0
87	20241120	175600	740253055	2960	2960	2960	2960	0
88	20241120	175500	740253055	2960	2960	2960	2960	0
89	20241120	175400	740253055	2960	2960	2960	2960	0
90	20241120	175300	740253055	2960	2960	2960	2960	0
91	20241120	175200	740253055	2960	2960	2960	2960	0
92	20241120	175100	740253055	2960	2960	2960	2960	8149
93	20241120	175000	740253055	2960	2960	2960	2960	0
94	20241120	174900	740253055	2960	2960	2960	2960	0
95	20241120	174800	740253055	2960	2960	2960	2960	0
96	20241120	174700	740253055	2960	2960	2960	2960	0
97	20241120	174600	740253055	2960	2960	2960	2960	0
98	20241120	174500	740253055	2960	2960	2960	2960	0
99	20241120	174400	740253055	2960	2960	2960	2960	0
100	20241120	174300	740253055	2960	2960	2960	2960	0
101	20241120	174200	740253055	2960	2960	2960	2960	0
102	20241120	174100	740253055	2960	2960	2960	2960	0
103	20241120	174000	740253055	2960	2960	2960	2960	0
104	20241120	173900	740253055	2960	2960	2960	2960	0
105	20241120	173800	740253055	2960	2960	2960	2960	0
106	20241120	173700	740253055	2960	2960	2960	2960	0
107	20241120	173600	740253055	2960	2960	2960	2960	0
108	20241120	173500	740253055	2960	2960	2960	2960	0
109	20241120	173400	740253055	2960	2960	2960	2960	0
110	20241120	173300	740253055	2960	2960	2960	2960	0
111	20241120	173200	740253055	2960	2960	2960	2960	0
112	20241120	173100	740253055	2960	2960	2960	2960	0
113	20241120	173000	740253055	2960	2960	2960	2960	0
114	20241120	172900	740253055	2960	2960	2960	2960	0
115	20241120	172800	740253055	2960	2960	2960	2960	0
116	20241120	172700	740253055	2960	2960	2960	2960	0
117	20241120	172600	740253055	2960	2960	2960	2960	0
118	20241120	172500	740253055	2960	2960	2960	2960	0
119	20241120	172400	740253055	2960	2960	2960	2960	0
120	20241120	172300	740253055	2960	2960	2960	2960	0
121	20241120	172200	740253055	2960	2960	2960	2960	0
122	20241120	172100	740253055	2960	2960	2960	2960	8149
123	20241120	172000	740253055	2960	2960	2960	2960	0
124	20241120	171900	740253055	2960	2960	2960	2960	0
125	20241120	171800	740253055	2960	2960	2960	2960	0
126	20241120	171700	740253055	2960	2960	2960	2960	0
127	20241120	171600	740253055	2960	2960	2960	2960	0
128	20241120	171500	740253055	2960	2960	2960	2960	0
129	20241120	171400	740253055	2960	2960	2960	2960	0
130	20241120	171300	740253055	2960	2960	2960	2960	0
131	20241120	171200	740253055	2960	2960	2960	2960	0
132	20241120	171100	740253055	2960	2960	2960	2960	0
133	20241120	171000	740253055	2960	2960	2960	2960	0
134	20241120	170900	740253055	2960	2960	2960	2960	0
135	20241120	170800	740253055	2960	2960	2960	2960	0
136	20241120	170700	740253055	2960	2960	2960	2960	0
137	20241120	170600	740253055	2960	2960	2960	2960	0
138	20241120	170500	740253055	2960	2960	2960	2960	0
139	20241120	170400	740253055	2960	2960	2960	2960	0
140	20241120	170300	740253055	2960	2960	2960	2960	0
141	20241120	170200	740253055	2960	2960	2960	2960	0
142	20241120	170100	740253055	2960	2960	2960	2960	0
143	20241120	170000	740253055	2960	2960	2960	2960	0
144	20241120	165900	740253055	2960	2960	2960	2960	0
145	20241120	165800	740253055	2960	2960	2960	2960	0
146	20241120	165700	740253055	2960	2960	2960	2960	0
147	20241120	165600	740253055	2960	2960	2960	2960	0
148	20241120	165500	740253055	2960	2960	2960	2960	0
149	20241120	165400	740253055	2960	2960	2960	2960	0
150	20241120	165300	740253055	2960	2960	2960	2960	0
151	20241120	165200	740253055	2960	2960	2960	2960	0
152	20241120	165100	740253055	2960	2960	2960	2960	8149
153	20241120	165000	740253055	2960	2960	2960	2960	0
154	20241120	164900	740253055	2960	2960	2960	2960	0
155	20241120	164800	740253055	2960	2960	2960	2960	0
156	20241120	164700	740253055	2960	2960	2960	2960	0
157	20241120	164600	740253055	2960	2960	2960	2960	0
158	20241120	164500	740253055	2960	2960	2960	2960	0
159	20241120	164400	740253055	2960	2960	2960	2960	0
160	20241120	164300	740253055	2960	2960	2960	2960	0
161	20241120	164200	740253055	2960	2960	2960	2960	0
162	20241120	164100	740253055	2960	2960	2960	2960	0
163	20241120	164000	740253055	2960	2960	2960	2960	0
164	20241120	163900	740253055	2960	2960	2960	2960	0
165	20241120	163800	740253055	2960	2960	2960	2960	0
166	20241120	163700	740253055	2960	2960	2960	2960	0
167	20241120	163600	740253055	2960	2960	2960	2960	0
168	20241120	163500	740253055	2960	2960	2960	2960	0
169	20241120	163400	740253055	2960	2960	2960	2960	0
170	20241120	163300	740253055	2960	2960	2960	2960	0
171	20241120	163200	740253055	2960	2960	2960	2960	0
172	20241120	163100	740253055	2960	2960	2960	2960	0
173	20241120	163000	740253055	2960	2960	2960	2960	0
174	20241120	162900	740253055	2960	2960	2960	2960	0
175	20241120	162800	740253055	2960	2960	2960	2960	0
176	20241120	162700	740253055	2960	2960	2960	2960	0
177	20241120	162600	740253055	2960	2960	2960	2960	0
178	20241120	162500	740253055	2960	2960	2960	2960	0
179	20241120	162400	740253055	2960	2960	2960	2960	0
180	20241120	162300	740253055	2960	2960	2960	2960	0
181	20241120	162200	740253055	2960	2960	2960	2960	0
182	20241120	162100	740253055	2960	2960	2960	2960	8149
183	20241120	162000	740253055	2960	2960	2960	2960	0
184	20241120	161900	740253055	2960	2960	2960	2960	0
185	20241120	161800	740253055	2960	2960	2960	2960	0
186	20241120	161700	740253055	2960	2960	2960	2960	0
187	20241120	161600	740253055	2960	2960	2960	2960	0
188	20241120	161500	740253055	2960	2960	2960	2960	0
189	20241120	161400	740253055	2960	2960	2960	2960	0
190	20241120	161300	740253055	2960	2960	2960	2960	0
191	20241120	161200	740253055	2960	2960	2960	2960	0
192	20241120	161100	740253055	2960	2960	2960	2960	0
193	20241120	161000	740253055	2960	2960	2960	2960	0
194	20241120	160900	740253055	2960	2960	2960	2960	0
195	20241120	160800	740253055	2960	2960	2960	2960	0
196	20241120	160700	740253055	2960	2960	2960	2960	0
197	20241120	160600	740253055	2960	2960	2960	2960	0
198	20241120	160500	740253055	2960	2960	2960	2960	0
199	20241120	160400	740253055	2960	2960	2960	2960	0
200	20241120	160300	740253055	2960	2960	2960	2960	0
201	20241120	160200	740253055	2960	2960	2960	2960	0
202	20241120	160100	740253055	2960	2960	2960	2960	0
203	20241120	160000	740253055	2960	2960	2960	2960	0
204	20241120	155900	740253055	2960	2960	2960	2960	0
205	20241120	155800	740253055	2960	2960	2960	2960	0
206	20241120	155700	740253055	2960	2960	2960	2960	0
207	20241120	155600	740253055	2960	2960	2960	2960	0
208	20241120	155500	740253055	2960	2960	2960	2960	0
209	20241120	155400	740253055	2960	2960	2960	2960	0
210	20241120	155300	740253055	2960	2960	2960	2960	0
211	20241120	155200	740253055	2960	2960	2960	2960	0
212	20241120	155100	740253055	2960	2960	2960	2960	8149
213	20241120	155000	740253055	2960	2960	2960	2960	0
214	20241120	154900	740253055	2960	2960	2960	2960	0
215	20241120	154800	740253055	2960	2960	2960	2960	0
216	20241120	154700	740253055	2960	2960	2960	2960	0
217	20241120	154600	740253055	2960	2960	2960	2960	0
218	20241120	154500	740253055	2960	2960	2960	2960	0
219	20241120	154400	740253055	2960	2960	2960	2960	0
220	20241120	154300	740253055	2960	2960	2960	2960	0
221	20241120	154200	740253055	2960	2960	2960	2960	0
222	20241120	154100	740253055	2960	2960	2960	2960	0
223	20241120	154000	740253055	2960	2960	2960	2960	0
224	20241120	153900	740253055	2960	2960	2960	2960	0
225	20241120	153800	740253055	2960	2960	2960	2960	0
226	20241120	153700	740253055	2960	2960	2960	2960	0
227	20241120	153600	740253055	2960	2960	2960	2960	0
228	20241120	153500	740253055	2960	2960	2960	2960	0
229	20241120	153400	740253055	2960	2960	2960	2960	0
230	20241120	153300	740253055	2960	2960	2960	2960	0
231	20241120	153200	740253055	2960	2960	2960	2960	0
232	20241120	153100	740253055	2960	2960	2960	2960	0
233	20241120	153000	740253055	2960	2960	2960	2960	8149
234	20241120	152900	716132015	2980	2980	2980	2980	0
235	20241120	152800	716132015	2980	2980	2980	2980	0
236	20241120	152700	716132015	2980	2980	2980	2980	0
237	20241120	152600	716132015	2980	2980	2980	2980	0
238	20241120	152500	716132015	2980	2980	2980	2980	0
239	20241120	152400	716132015	2980	2980	2980	2980	0
240	20241120	152300	716132015	2980	2980	2980	2980	0
241	20241120	152200	716132015	2980	2980	2980	2980	0
242	20241120	152100	716132015	2980	2980	2980	2980	0
243	20241120	152000	716132015	2980	2980	2980	2980	0
244	20241120	151900	716132015	2980	2970	2980	2970	6493
245	20241120	151800	696821280	2970	2970	2970	2970	1000
246	20241120	151700	693851280	2970	2970	2970	2970	1
247	20241120	151600	693848310	2970	2970	2970	2970	4
248	20241120	151500	693836430	2970	2970	2970	2970	10
249	20241120	151400	693806730	2970	2965	2970	2965	54
250	20241120	151300	693646615	2965	2965	2965	2965	12
251	20241120	151200	693611035	2970	2970	2970	2970	0
252	20241120	151100	693611035	2970	2965	2970	2965	206
253	20241120	151000	693000220	2960	2965	2965	2960	84
254	20241120	150900	692751535	2965	2970	2970	2965	987
255	20241120	150800	689822580	2970	2970	2970	2970	0
256	20241120	150700	689822580	2970	2970	2970	2970	0
257	20241120	150600	689822580	2970	2970	2970	2970	5
258	20241120	150500	689807730	2970	2975	2975	2970	434
259	20241120	150400	688518745	2970	2970	2970	2970	4603
260	20241120	150300	674847835	2965	2965	2965	2965	3094
261	20241120	150200	665674125	2965	2965	2965	2965	10
262	20241120	150100	665644475	2965	2965	2965	2965	305
263	20241120	150000	664740150	2965	2965	2965	2965	1030
264	20241120	145900	661686200	2965	2965	2965	2965	607
265	20241120	145800	659886445	2965	2970	2970	2965	1179
266	20241120	145700	656384835	2965	2960	2965	2960	1822
267	20241120	145600	650982935	2965	2965	2965	2965	0
268	20241120	145500	650982935	2965	2965	2965	2965	11
269	20241120	145400	650950320	2965	2965	2970	2965	3535
270	20241120	145300	640469040	2965	2965	2965	2965	801
271	20241120	145200	638094075	2970	2965	2970	2965	407
272	20241120	145100	636887150	2965	2970	2970	2965	363
273	20241120	145000	635810755	2970	2965	2970	2965	327
274	20241120	144900	634839755	2965	2965	2970	2965	4890
275	20241120	144800	620319405	2960	2960	2960	2960	19
276	20241120	144700	620263165	2960	2960	2960	2960	379
277	20241120	144600	619141325	2960	2960	2960	2960	90
278	20241120	144500	618874925	2960	2960	2960	2960	69
279	20241120	144400	618670685	2960	2970	2970	2960	2803
280	20241120	144300	610372095	2965	2970	2970	2965	140
281	20241120	144200	609956495	2970	2970	2970	2970	100
282	20241120	144100	609659495	2970	2970	2970	2970	800
283	20241120	144000	607283495	2965	2965	2965	2965	20
284	20241120	143900	607224195	2965	2965	2965	2965	22
285	20241120	143800	607158965	2965	2965	2965	2965	127
286	20241120	143700	606782410	2965	2965	2965	2965	505
287	20241120	143600	605285085	2960	2960	2960	2960	2
288	20241120	143500	605279165	2965	2965	2965	2965	53
289	20241120	143400	605122020	2960	2960	2960	2960	0
290	20241120	143300	605122020	2960	2960	2960	2960	0
291	20241120	143200	605122020	2960	2960	2960	2960	1334
292	20241120	143100	601173380	2965	2965	2965	2965	417
293	20241120	143000	599936975	2965	2965	2965	2965	3
294	20241120	142900	599928080	2965	2965	2965	2965	508
295	20241120	142800	598421860	2965	2965	2965	2965	0
296	20241120	142700	598421860	2965	2965	2965	2965	2
297	20241120	142600	598415930	2970	2970	2970	2970	35
298	20241120	142500	598311980	2970	2965	2970	2965	124
299	20241120	142400	597944115	2965	2960	2965	2960	2075
300	20241120	142300	591792115	2960	2960	2960	2960	10
301	20241120	142200	591762515	2965	2965	2965	2965	0
302	20241120	142100	591762515	2965	2965	2965	2965	1000
303	20241120	142000	588797515	2960	2960	2960	2960	7
304	20241120	141900	588776795	2960	2965	2965	2960	86
305	20241120	141800	588522070	2965	2965	2965	2965	62
306	20241120	141700	588338240	2960	2960	2960	2960	0
307	20241120	141600	588338240	2960	2960	2960	2955	781
308	20241120	141500	586026485	2960	2960	2960	2960	7
309	20241120	141400	586005765	2960	2960	2960	2960	1
310	20241120	141300	586002805	2965	2965	2965	2965	3
311	20241120	141200	585993910	2965	2965	2965	2965	19
312	20241120	141100	585937575	2965	2965	2965	2965	0
313	20241120	141000	585937575	2965	2965	2965	2965	0
314	20241120	140900	585937575	2965	2965	2965	2965	0
315	20241120	140800	585937575	2965	2965	2965	2965	0
316	20241120	140700	585937575	2965	2960	2965	2955	53
317	20241120	140600	585780700	2960	2955	2960	2955	102
318	20241120	140500	585478785	2960	2960	2960	2960	118
319	20241120	140400	585129505	2955	2955	2955	2955	100
320	20241120	140300	584834005	2955	2955	2955	2955	0
321	20241120	140200	584834005	2955	2960	2960	2955	219
322	20241120	140100	584186360	2960	2960	2960	2960	5
323	20241120	140000	584171560	2960	2960	2960	2960	0
324	20241120	135900	584171560	2960	2960	2960	2960	50
325	20241120	135800	584023560	2960	2960	2960	2960	2
326	20241120	135700	584017640	2960	2960	2960	2960	78
327	20241120	135600	583786760	2955	2955	2955	2955	0
328	20241120	135500	583786760	2955	2960	2960	2955	1517
329	20241120	135400	579296450	2960	2960	2960	2960	0
330	20241120	135300	579296450	2960	2960	2960	2960	179
331	20241120	135200	578766610	2965	2960	2965	2960	4466
332	20241120	135100	565547200	2960	2960	2960	2960	230
333	20241120	135000	564866400	2960	2960	2960	2960	0
334	20241120	134900	564866400	2960	2960	2960	2960	278
335	20241120	134800	564043520	2960	2950	2960	2950	9022
336	20241120	134700	537388500	2955	2955	2955	2955	1000
337	20241120	134600	534433500	2955	2955	2955	2950	1700
338	20241120	134500	529410010	2950	2950	2950	2950	6444
339	20241120	134400	510400210	2950	2950	2950	2950	11136
340	20241120	134300	477549010	2950	2950	2950	2950	0
341	20241120	134200	477549010	2950	2950	2950	2950	1
342	20241120	134100	477546060	2945	2950	2950	2945	803
343	20241120	134000	475177215	2945	2945	2945	2945	5
344	20241120	133900	475162490	2945	2945	2945	2945	11
345	20241120	133800	475130095	2945	2945	2945	2945	500
346	20241120	133700	473657595	2950	2950	2950	2950	0
347	20241120	133600	473657595	2950	2950	2950	2950	0
348	20241120	133500	473657595	2950	2950	2950	2950	0
349	20241120	133400	473657595	2950	2940	2950	2935	1907
350	20241120	133300	468059410	2945	2945	2945	2945	4000
351	20241120	133200	456279410	2945	2945	2945	2945	0
352	20241120	133100	456279410	2945	2945	2945	2945	0
353	20241120	133000	456279410	2945	2945	2945	2945	0
354	20241120	132900	456279410	2945	2945	2945	2945	350
355	20241120	132800	455248660	2945	2945	2945	2945	10
356	20241120	132700	455219210	2945	2945	2945	2945	0
357	20241120	132600	455219210	2945	2945	2945	2945	0
358	20241120	132500	455219210	2945	2945	2945	2945	17
359	20241120	132400	455169145	2945	2945	2945	2945	85
360	20241120	132300	454918820	2940	2940	2940	2940	0
361	20241120	132200	454918820	2940	2945	2945	2940	103
362	20241120	132100	454615565	2950	2950	2950	2950	0
363	20241120	132000	454615565	2950	2945	2950	2945	8200
364	20241120	131900	430466350	2940	2940	2940	2935	1271
365	20241120	131800	426729615	2940	2940	2940	2940	3
366	20241120	131700	426720795	2940	2940	2940	2940	0
367	20241120	131600	426720795	2940	2940	2940	2940	6
368	20241120	131500	426703155	2935	2935	2935	2935	0
369	20241120	131400	426703155	2935	2935	2935	2935	0
370	20241120	131300	426703155	2935	2940	2940	2935	963
371	20241120	131200	423871945	2940	2940	2940	2940	0
372	20241120	131100	423871945	2940	2940	2940	2940	0
373	20241120	131000	423871945	2940	2940	2940	2940	200
374	20241120	130900	423283945	2940	2940	2940	2940	0
375	20241120	130800	423283945	2940	2940	2940	2940	0
376	20241120	130700	423283945	2940	2940	2940	2940	1700
377	20241120	130600	418285945	2940	2935	2940	2935	8
378	20241120	130500	418262460	2940	2940	2940	2940	0
379	20241120	130400	418262460	2940	2940	2940	2940	1005
380	20241120	130300	415307760	2940	2940	2940	2940	0
381	20241120	130200	415307760	2940	2940	2940	2940	0
382	20241120	130100	415307760	2940	2935	2940	2935	56
383	20241120	130000	415143150	2940	2940	2940	2940	0
384	20241120	125900	415143150	2940	2940	2940	2940	11
385	20241120	125800	415110810	2935	2935	2935	2935	349
386	20241120	125700	414086495	2935	2935	2935	2935	52
387	20241120	125600	413933875	2935	2935	2935	2935	158
388	20241120	125500	413470145	2935	2935	2935	2935	0
389	20241120	125400	413470145	2935	2935	2935	2935	118
390	20241120	125300	413123815	2935	2935	2935	2935	0
391	20241120	125200	413123815	2935	2935	2935	2935	0
392	20241120	125100	413123815	2935	2935	2935	2935	0
393	20241120	125000	413123815	2935	2935	2935	2935	190
394	20241120	124900	412566165	2930	2930	2930	2930	300
395	20241120	124800	411687165	2930	2930	2930	2930	0
396	20241120	124700	411687165	2930	2930	2930	2930	0
397	20241120	124600	411687165	2930	2930	2930	2930	0
398	20241120	124500	411687165	2930	2930	2930	2930	0
399	20241120	124400	411687165	2930	2930	2930	2930	2
400	20241120	124300	411681305	2935	2930	2935	2930	720
401	20241120	124200	409571655	2935	2940	2940	2935	592
402	20241120	124100	407834130	2940	2940	2940	2940	11
403	20241120	124000	407801790	2940	2940	2940	2940	0
404	20241120	123900	407801790	2940	2940	2940	2940	0
405	20241120	123800	407801790	2940	2940	2940	2940	0
406	20241120	123700	407801790	2940	2940	2940	2940	70
407	20241120	123600	407595990	2940	2940	2940	2940	0
408	20241120	123500	407595990	2940	2940	2940	2940	84
409	20241120	123400	407349030	2940	2940	2940	2940	0
410	20241120	123300	407349030	2940	2940	2940	2940	0
411	20241120	123200	407349030	2940	2940	2940	2940	0
412	20241120	123100	407349030	2940	2940	2940	2940	0
413	20241120	123000	407349030	2940	2940	2940	2940	0
414	20241120	122900	407349030	2940	2940	2940	2940	0
415	20241120	122800	407349030	2940	2940	2940	2940	305
416	20241120	122700	406452330	2940	2940	2940	2940	0
417	20241120	122600	406452330	2940	2940	2940	2940	0
418	20241120	122500	406452330	2940	2940	2940	2940	0
419	20241120	122400	406452330	2940	2940	2940	2940	30
420	20241120	122300	406364130	2935	2935	2935	2935	813
421	20241120	122200	403977975	2935	2935	2935	2935	1
422	20241120	122100	403975040	2935	2935	2935	2935	1
423	20241120	122000	403972105	2930	2930	2930	2930	100
424	20241120	121900	403679105	2930	2930	2930	2930	0
425	20241120	121800	403679105	2930	2930	2930	2930	0
426	20241120	121700	403679105	2930	2930	2930	2930	0
427	20241120	121600	403679105	2930	2930	2930	2930	0
428	20241120	121500	403679105	2930	2930	2930	2930	10
429	20241120	121400	403649805	2930	2930	2930	2930	0
430	20241120	121300	403649805	2930	2930	2930	2930	5
431	20241120	121200	403635155	2930	2930	2930	2930	0
432	20241120	121100	403635155	2930	2930	2930	2930	0
433	20241120	121000	403635155	2930	2930	2930	2930	400
434	20241120	120900	402463155	2930	2930	2930	2930	0
435	20241120	120800	402463155	2930	2930	2930	2930	0
436	20241120	120700	402463155	2930	2930	2930	2930	0
437	20241120	120600	402463155	2930	2930	2930	2930	0
438	20241120	120500	402463155	2930	2930	2930	2930	0
439	20241120	120400	402463155	2930	2930	2930	2930	0
440	20241120	120300	402463155	2930	2930	2930	2930	0
441	20241120	120200	402463155	2930	2930	2930	2930	0
442	20241120	120100	402463155	2930	2930	2930	2930	71
443	20241120	120000	402255125	2930	2930	2930	2930	100
444	20241120	115900	401962125	2935	2935	2935	2935	60
445	20241120	115800	401786025	2935	2935	2935	2935	0
446	20241120	115700	401786025	2935	2930	2935	2930	4
447	20241120	115600	401774295	2935	2930	2935	2930	12
448	20241120	115500	401739105	2935	2930	2935	2930	8
449	20241120	115400	401715645	2935	2930	2935	2930	6
450	20241120	115300	401698050	2925	2935	2935	2925	1824
451	20241120	115200	396362765	2930	2930	2935	2930	13
452	20241120	115100	396324645	2935	2930	2935	2930	12
453	20241120	115000	396289455	2935	2935	2935	2930	11
454	20241120	114900	396257195	2930	2930	2935	2930	7
455	20241120	114800	396236670	2935	2930	2935	2930	8
456	20241120	114700	396213210	2925	2925	2925	2925	0
457	20241120	114600	396213210	2925	2935	2935	2925	2704
458	20241120	114500	388291910	2935	2935	2935	2935	59
459	20241120	114400	388118745	2935	2935	2935	2935	611
460	20241120	114300	386325460	2940	2940	2940	2940	0
461	20241120	114200	386325460	2940	2940	2940	2940	0
462	20241120	114100	386325460	2940	2940	2940	2940	3
463	20241120	114000	386316640	2940	2935	2940	2935	422
464	20241120	113900	385078060	2935	2940	2940	2935	593
465	20241120	113800	383337210	2940	2940	2940	2940	0
466	20241120	113700	383337210	2940	2940	2940	2940	0
467	20241120	113600	383337210	2940	2940	2940	2940	1662
468	20241120	113500	378450930	2940	2940	2940	2935	1010
469	20241120	113400	375486530	2940	2940	2940	2940	300
470	20241120	113300	374604530	2940	2940	2940	2940	0
471	20241120	113200	374604530	2940	2940	2940	2940	0
472	20241120	113100	374604530	2940	2940	2940	2940	205
473	20241120	113000	374001830	2940	2940	2940	2940	600
474	20241120	112900	372237830	2935	2940	2940	2935	2
475	20241120	112800	372231955	2930	2930	2940	2930	11
476	20241120	112700	372199675	2940	2940	2940	2930	1278
477	20241120	112600	368442405	2930	2930	2940	2930	1263
478	20241120	112500	364736280	2930	2935	2935	2930	1037
479	20241120	112400	361694435	2935	2935	2935	2935	0
480	20241120	112300	361694435	2935	2935	2935	2935	0
481	20241120	112200	361694435	2935	2930	2935	2930	43
482	20241120	112100	361568420	2935	2935	2935	2935	0
483	20241120	112000	361568420	2935	2935	2935	2935	0
484	20241120	111900	361568420	2935	2935	2935	2935	204
485	20241120	111800	360969680	2935	2940	2940	2935	4
486	20241120	111700	360957930	2935	2935	2935	2935	268
487	20241120	111600	360171350	2935	2935	2935	2935	0
488	20241120	111500	360171350	2935	2930	2935	2930	51
489	20241120	111400	360021915	2930	2930	2935	2930	3767
490	20241120	111300	348983975	2935	2935	2935	2935	0
491	20241120	111200	348983975	2935	2930	2940	2930	27
492	20241120	111100	348904840	2940	2930	2940	2930	14
493	20241120	111000	348863750	2935	2935	2940	2930	1547
494	20241120	110900	344328310	2935	2935	2935	2935	0
495	20241120	110800	344328310	2935	2935	2935	2935	60
496	20241120	110700	344152210	2935	2935	2935	2935	0
497	20241120	110600	344152210	2935	2935	2935	2935	143
498	20241120	110500	343732505	2935	2935	2935	2935	501
499	20241120	110400	342262070	2935	2935	2940	2935	84
500	20241120	110300	342015525	2935	2935	2935	2935	105
501	20241120	110200	341707350	2940	2935	2940	2935	2
502	20241120	110100	341701475	2940	2940	2940	2940	298
503	20241120	110000	340825355	2945	2945	2945	2945	0
504	20241120	105900	340825355	2945	2945	2945	2945	1
505	20241120	105800	340822410	2940	2930	2940	2930	832
506	20241120	105700	338376365	2940	2940	2940	2930	212
507	20241120	105600	337753145	2930	2935	2940	2925	683
508	20241120	105500	335753390	2935	2935	2940	2935	1020
509	20241120	105400	332759670	2940	2935	2940	2935	176
510	20241120	105300	332243105	2935	2935	2935	2935	145
511	20241120	105200	331817530	2935	2935	2935	2935	11
512	20241120	105100	331785245	2935	2935	2935	2935	30
513	20241120	105000	331697195	2935	2935	2935	2935	30
514	20241120	104900	331609145	2935	2935	2935	2935	10
515	20241120	104800	331579795	2935	2935	2935	2935	0
516	20241120	104700	331579795	2935	2935	2935	2935	0
517	20241120	104600	331579795	2935	2935	2935	2935	300
518	20241120	104500	330699295	2940	2940	2940	2940	6
519	20241120	104400	330681655	2940	2945	2945	2940	15
520	20241120	104300	330637500	2945	2940	2945	2940	1433
521	20241120	104200	326417320	2945	2940	2945	2940	1264
522	20241120	104100	322697455	2935	2940	2940	2935	94
523	20241120	104000	322421120	2940	2940	2940	2940	0
524	20241120	103900	322421120	2940	2940	2940	2940	0
525	20241120	103800	322421120	2940	2940	2940	2940	9
526	20241120	103700	322394660	2935	2940	2945	2935	735
527	20241120	103600	320233745	2945	2945	2945	2945	0
528	20241120	103500	320233745	2945	2940	2945	2940	7633
529	20241120	103400	297788725	2940	2935	2940	2935	4651
530	20241120	103300	284122220	2935	2935	2935	2935	210
531	20241120	103200	283505870	2935	2935	2935	2935	1421
532	20241120	103100	279335235	2935	2935	2935	2935	1369
533	20241120	103000	275317220	2935	2935	2935	2935	1
534	20241120	102900	275314285	2930	2930	2930	2930	61
535	20241120	102800	275135555	2930	2930	2930	2930	40
536	20241120	102700	275018355	2935	2930	2935	2930	1201
537	20241120	102600	271493425	2935	2935	2935	2935	54
538	20241120	102500	271334935	2935	2935	2935	2935	0
539	20241120	102400	271334935	2935	2930	2940	2930	2561
540	20241120	102300	263819935	2930	2930	2930	2930	21
541	20241120	102200	263758405	2930	2930	2930	2930	5302
542	20241120	102100	248223545	2925	2925	2925	2925	7125
543	20241120	102000	227382920	2920	2920	2920	2920	77
544	20241120	101900	227158080	2915	2915	2920	2915	3
545	20241120	101800	227149330	2920	2915	2920	2915	7005
546	20241120	101700	206694745	2915	2915	2920	2915	3
547	20241120	101600	206685995	2920	2915	2920	2915	662
548	20241120	101500	204756255	2915	2915	2915	2915	501
549	20241120	101400	203295840	2910	2910	2920	2910	8
550	20241120	101300	203272545	2920	2910	2920	2910	9
551	20241120	101200	203246295	2920	2915	2920	2915	33
552	20241120	101100	203149945	2915	2920	2920	2910	244
553	20241120	101000	202439030	2915	2920	2920	2915	181
554	20241120	100900	201911410	2915	2915	2920	2915	712
555	20241120	100800	199835880	2920	2905	2920	2905	8427
556	20241120	100700	175274855	2905	2905	2905	2905	201
557	20241120	100600	174690950	2905	2905	2905	2905	1
558	20241120	100500	174688045	2905	2905	2905	2905	0
559	20241120	100400	174688045	2905	2900	2905	2900	4
560	20241120	100300	174676435	2905	2900	2905	2900	505
561	20241120	100200	173209425	2905	2900	2905	2900	4
562	20241120	100100	173197815	2905	2905	2905	2905	0
563	20241120	100000	173197815	2905	2905	2905	2905	0
564	20241120	095900	173197815	2905	2900	2905	2900	32
565	20241120	095800	173104865	2905	2895	2905	2895	272
566	20241120	095700	172317415	2895	2895	2895	2895	51
567	20241120	095600	172169770	2890	2890	2890	2890	1
568	20241120	095500	172166880	2890	2890	2890	2890	206
569	20241120	095400	171571540	2895	2885	2895	2885	402
570	20241120	095300	170411755	2900	2890	2905	2890	20
571	20241120	095200	170353820	2905	2880	2905	2880	10677
572	20241120	095100	139423190	2880	2880	2880	2880	0
573	20241120	095000	139423190	2880	2880	2880	2880	0
574	20241120	094900	139423190	2880	2895	2895	2880	1969
575	20241120	094800	133740525	2900	2900	2900	2900	0
576	20241120	094700	133740525	2900	2900	2900	2900	1
577	20241120	094600	133737625	2895	2895	2895	2895	4
578	20241120	094500	133726045	2895	2895	2900	2895	202
579	20241120	094400	133140975	2900	2895	2900	2895	23
580	20241120	094300	133074285	2900	2895	2900	2895	13
581	20241120	094200	133036605	2900	2895	2900	2895	225
582	20241120	094100	132384650	2895	2895	2895	2895	1
583	20241120	094000	132381755	2890	2890	2890	2890	44
584	20241120	093900	132254595	2890	2890	2895	2890	201
585	20241120	093800	131673700	2890	2890	2895	2890	14
586	20241120	093700	131633215	2895	2890	2895	2890	449
587	20241120	093600	130335600	2895	2895	2905	2895	314
588	20241120	093500	129425360	2895	2895	2895	2895	0
589	20241120	093400	129425360	2895	2895	2895	2895	130
590	20241120	093300	129049010	2895	2900	2900	2895	874
591	20241120	093200	126518770	2905	2905	2905	2905	0
592	20241120	093100	126518770	2905	2905	2905	2905	0
593	20241120	093000	126518770	2905	2905	2905	2905	0
594	20241120	092900	126518770	2905	2905	2905	2905	0
595	20241120	092800	126518770	2905	2905	2905	2905	0
596	20241120	092700	126518770	2905	2905	2905	2905	0
597	20241120	092600	126518770	2905	2905	2905	2905	0
598	20241120	092500	126518770	2905	2905	2905	2905	186
599	20241120	092400	125978440	2905	2915	2915	2905	517
600	20241120	092300	124473555	2915	2915	2915	2910	1137
601	20241120	092200	121161280	2915	2915	2915	2915	0
602	20241120	092100	121161280	2915	2915	2915	2915	655
603	20241120	092000	119251955	2920	2920	2925	2900	2783
604	20241120	091900	111115700	2925	2895	2930	2895	2683
605	20241120	091800	103300530	2895	2895	2895	2895	0
606	20241120	091700	103300530	2895	2895	2900	2895	27
607	20241120	091600	103222275	2900	2900	2900	2900	0
608	20241120	091500	103222275	2900	2895	2900	2895	4
609	20241120	091400	103210690	2890	2895	2895	2890	53
610	20241120	091300	103057510	2895	2915	2915	2895	2445
611	20241120	091200	95953630	2915	2915	2915	2915	625
612	20241120	091100	94131755	2925	2925	2925	2925	0
613	20241120	091000	94131755	2925	2910	2925	2910	3001
614	20241120	090900	85398830	2910	2925	2925	2910	3128
615	20241120	090800	76281520	2925	2915	2935	2915	4004
616	20241120	090700	64569960	2915	2905	2915	2905	1110
617	20241120	090600	61335210	2905	2920	2925	2905	1657
618	20241120	090500	56493400	2915	2905	2915	2900	549
619	20241120	090400	54896525	2900	2875	2905	2875	17537
620	20241120	090300	4136060	2875	2870	2875	2870	78
621	20241120	090200	3912055	2875	2875	2875	2875	0
622	20241120	090100	3912055	2875	2870	2875	2870	1100
623	20241120	090000	755050	2870	2860	2870	2860	264