KissMeData/320000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210700	453766620	2910	2910	2910	2910	975
3	20241120	210600	453766620	2910	2910	2910	2910	0
4	20241120	210500	453766620	2910	2910	2910	2910	0
5	20241120	210400	453766620	2910	2910	2910	2910	0
6	20241120	210300	453766620	2910	2910	2910	2910	0
7	20241120	210200	453766620	2910	2910	2910	2910	0
8	20241120	210100	453766620	2910	2910	2910	2910	0
9	20241120	210000	453766620	2910	2910	2910	2910	0
10	20241120	205900	453766620	2910	2910	2910	2910	0
11	20241120	205800	453766620	2910	2910	2910	2910	0
12	20241120	205700	453766620	2910	2910	2910	2910	0
13	20241120	205600	453766620	2910	2910	2910	2910	0
14	20241120	205500	453766620	2910	2910	2910	2910	0
15	20241120	205400	453766620	2910	2910	2910	2910	0
16	20241120	205300	453766620	2910	2910	2910	2910	0
17	20241120	205200	453766620	2910	2910	2910	2910	0
18	20241120	205100	453766620	2910	2910	2910	2910	0
19	20241120	205000	453766620	2910	2910	2910	2910	0
20	20241120	204900	453766620	2910	2910	2910	2910	0
21	20241120	204800	453766620	2910	2910	2910	2910	0
22	20241120	204700	453766620	2910	2910	2910	2910	0
23	20241120	204600	453766620	2910	2910	2910	2910	0
24	20241120	204500	453766620	2910	2910	2910	2910	0
25	20241120	204400	453766620	2910	2910	2910	2910	0
26	20241120	204300	453766620	2910	2910	2910	2910	0
27	20241120	204200	453766620	2910	2910	2910	2910	0
28	20241120	204100	453766620	2910	2910	2910	2910	0
29	20241120	204000	453766620	2910	2910	2910	2910	0
30	20241120	203900	453766620	2910	2910	2910	2910	0
31	20241120	203800	453766620	2910	2910	2910	2910	0
32	20241120	203700	453766620	2910	2910	2910	2910	975
33	20241120	203600	453766620	2910	2910	2910	2910	0
34	20241120	203500	453766620	2910	2910	2910	2910	0
35	20241120	203400	453766620	2910	2910	2910	2910	0
36	20241120	203300	453766620	2910	2910	2910	2910	0
37	20241120	203200	453766620	2910	2910	2910	2910	0
38	20241120	203100	453766620	2910	2910	2910	2910	0
39	20241120	203000	453766620	2910	2910	2910	2910	0
40	20241120	202900	453766620	2910	2910	2910	2910	0
41	20241120	202800	453766620	2910	2910	2910	2910	0
42	20241120	202700	453766620	2910	2910	2910	2910	0
43	20241120	202600	453766620	2910	2910	2910	2910	0
44	20241120	202500	453766620	2910	2910	2910	2910	0
45	20241120	202400	453766620	2910	2910	2910	2910	0
46	20241120	202300	453766620	2910	2910	2910	2910	0
47	20241120	202200	453766620	2910	2910	2910	2910	0
48	20241120	202100	453766620	2910	2910	2910	2910	0
49	20241120	202000	453766620	2910	2910	2910	2910	0
50	20241120	201900	453766620	2910	2910	2910	2910	0
51	20241120	201800	453766620	2910	2910	2910	2910	0
52	20241120	201700	453766620	2910	2910	2910	2910	0
53	20241120	201600	453766620	2910	2910	2910	2910	0
54	20241120	201500	453766620	2910	2910	2910	2910	0
55	20241120	201400	453766620	2910	2910	2910	2910	0
56	20241120	201300	453766620	2910	2910	2910	2910	0
57	20241120	201200	453766620	2910	2910	2910	2910	0
58	20241120	201100	453766620	2910	2910	2910	2910	0
59	20241120	201000	453766620	2910	2910	2910	2910	0
60	20241120	200900	453766620	2910	2910	2910	2910	0
61	20241120	200800	453766620	2910	2910	2910	2910	0
62	20241120	200700	453766620	2910	2910	2910	2910	975
63	20241120	200600	453766620	2910	2910	2910	2910	0
64	20241120	200500	453766620	2910	2910	2910	2910	0
65	20241120	200400	453766620	2910	2910	2910	2910	0
66	20241120	200300	453766620	2910	2910	2910	2910	0
67	20241120	200200	453766620	2910	2910	2910	2910	0
68	20241120	200100	453766620	2910	2910	2910	2910	0
69	20241120	200000	453766620	2910	2910	2910	2910	0
70	20241120	195900	453766620	2910	2910	2910	2910	0
71	20241120	195800	453766620	2910	2910	2910	2910	0
72	20241120	195700	453766620	2910	2910	2910	2910	0
73	20241120	195600	453766620	2910	2910	2910	2910	0
74	20241120	195500	453766620	2910	2910	2910	2910	0
75	20241120	195400	453766620	2910	2910	2910	2910	0
76	20241120	195300	453766620	2910	2910	2910	2910	0
77	20241120	195200	453766620	2910	2910	2910	2910	0
78	20241120	195100	453766620	2910	2910	2910	2910	0
79	20241120	195000	453766620	2910	2910	2910	2910	0
80	20241120	194900	453766620	2910	2910	2910	2910	0
81	20241120	194800	453766620	2910	2910	2910	2910	0
82	20241120	194700	453766620	2910	2910	2910	2910	0
83	20241120	194600	453766620	2910	2910	2910	2910	0
84	20241120	194500	453766620	2910	2910	2910	2910	0
85	20241120	194400	453766620	2910	2910	2910	2910	0
86	20241120	194300	453766620	2910	2910	2910	2910	0
87	20241120	194200	453766620	2910	2910	2910	2910	0
88	20241120	194100	453766620	2910	2910	2910	2910	0
89	20241120	194000	453766620	2910	2910	2910	2910	0
90	20241120	193900	453766620	2910	2910	2910	2910	0
91	20241120	193800	453766620	2910	2910	2910	2910	0
92	20241120	193700	453766620	2910	2910	2910	2910	975
93	20241120	193600	453766620	2910	2910	2910	2910	0
94	20241120	193500	453766620	2910	2910	2910	2910	0
95	20241120	193400	453766620	2910	2910	2910	2910	0
96	20241120	193300	453766620	2910	2910	2910	2910	0
97	20241120	193200	453766620	2910	2910	2910	2910	0
98	20241120	193100	453766620	2910	2910	2910	2910	0
99	20241120	193000	453766620	2910	2910	2910	2910	0
100	20241120	192900	453766620	2910	2910	2910	2910	0
101	20241120	192800	453766620	2910	2910	2910	2910	0
102	20241120	192700	453766620	2910	2910	2910	2910	0
103	20241120	192600	453766620	2910	2910	2910	2910	0
104	20241120	192500	453766620	2910	2910	2910	2910	0
105	20241120	192400	453766620	2910	2910	2910	2910	0
106	20241120	192300	453766620	2910	2910	2910	2910	0
107	20241120	192200	453766620	2910	2910	2910	2910	0
108	20241120	192100	453766620	2910	2910	2910	2910	0
109	20241120	192000	453766620	2910	2910	2910	2910	0
110	20241120	191900	453766620	2910	2910	2910	2910	0
111	20241120	191800	453766620	2910	2910	2910	2910	0
112	20241120	191700	453766620	2910	2910	2910	2910	0
113	20241120	191600	453766620	2910	2910	2910	2910	0
114	20241120	191500	453766620	2910	2910	2910	2910	0
115	20241120	191400	453766620	2910	2910	2910	2910	0
116	20241120	191300	453766620	2910	2910	2910	2910	0
117	20241120	191200	453766620	2910	2910	2910	2910	0
118	20241120	191100	453766620	2910	2910	2910	2910	0
119	20241120	191000	453766620	2910	2910	2910	2910	0
120	20241120	190900	453766620	2910	2910	2910	2910	0
121	20241120	190800	453766620	2910	2910	2910	2910	0
122	20241120	190700	453766620	2910	2910	2910	2910	975
123	20241120	190600	453766620	2910	2910	2910	2910	0
124	20241120	190500	453766620	2910	2910	2910	2910	0
125	20241120	190400	453766620	2910	2910	2910	2910	0
126	20241120	190300	453766620	2910	2910	2910	2910	0
127	20241120	190200	453766620	2910	2910	2910	2910	0
128	20241120	190100	453766620	2910	2910	2910	2910	0
129	20241120	190000	453766620	2910	2910	2910	2910	0
130	20241120	185900	453766620	2910	2910	2910	2910	0
131	20241120	185800	453766620	2910	2910	2910	2910	0
132	20241120	185700	453766620	2910	2910	2910	2910	0
133	20241120	185600	453766620	2910	2910	2910	2910	0
134	20241120	185500	453766620	2910	2910	2910	2910	0
135	20241120	185400	453766620	2910	2910	2910	2910	0
136	20241120	185300	453766620	2910	2910	2910	2910	0
137	20241120	185200	453766620	2910	2910	2910	2910	0
138	20241120	185100	453766620	2910	2910	2910	2910	0
139	20241120	185000	453766620	2910	2910	2910	2910	0
140	20241120	184900	453766620	2910	2910	2910	2910	0
141	20241120	184800	453766620	2910	2910	2910	2910	0
142	20241120	184700	453766620	2910	2910	2910	2910	0
143	20241120	184600	453766620	2910	2910	2910	2910	0
144	20241120	184500	453766620	2910	2910	2910	2910	0
145	20241120	184400	453766620	2910	2910	2910	2910	0
146	20241120	184300	453766620	2910	2910	2910	2910	0
147	20241120	184200	453766620	2910	2910	2910	2910	0
148	20241120	184100	453766620	2910	2910	2910	2910	0
149	20241120	184000	453766620	2910	2910	2910	2910	0
150	20241120	183900	453766620	2910	2910	2910	2910	0
151	20241120	183800	453766620	2910	2910	2910	2910	0
152	20241120	183700	453766620	2910	2910	2910	2910	975
153	20241120	183600	453766620	2910	2910	2910	2910	0
154	20241120	183500	453766620	2910	2910	2910	2910	0
155	20241120	183400	453766620	2910	2910	2910	2910	0
156	20241120	183300	453766620	2910	2910	2910	2910	0
157	20241120	183200	453766620	2910	2910	2910	2910	0
158	20241120	183100	453766620	2910	2910	2910	2910	0
159	20241120	183000	453766620	2910	2910	2910	2910	0
160	20241120	182900	453766620	2910	2910	2910	2910	0
161	20241120	182800	453766620	2910	2910	2910	2910	0
162	20241120	182700	453766620	2910	2910	2910	2910	0
163	20241120	182600	453766620	2910	2910	2910	2910	0
164	20241120	182500	453766620	2910	2910	2910	2910	0
165	20241120	182400	453766620	2910	2910	2910	2910	0
166	20241120	182300	453766620	2910	2910	2910	2910	0
167	20241120	182200	453766620	2910	2910	2910	2910	0
168	20241120	182100	453766620	2910	2910	2910	2910	0
169	20241120	182000	453766620	2910	2910	2910	2910	0
170	20241120	181900	453766620	2910	2910	2910	2910	0
171	20241120	181800	453766620	2910	2910	2910	2910	0
172	20241120	181700	453766620	2910	2910	2910	2910	0
173	20241120	181600	453766620	2910	2910	2910	2910	0
174	20241120	181500	453766620	2910	2910	2910	2910	0
175	20241120	181400	453766620	2910	2910	2910	2910	0
176	20241120	181300	453766620	2910	2910	2910	2910	0
177	20241120	181200	453766620	2910	2910	2910	2910	0
178	20241120	181100	453766620	2910	2910	2910	2910	0
179	20241120	181000	453766620	2910	2910	2910	2910	0
180	20241120	180900	453766620	2910	2910	2910	2910	0
181	20241120	180800	453766620	2910	2910	2910	2910	0
182	20241120	180700	453766620	2910	2910	2910	2910	975
183	20241120	180600	453766620	2910	2910	2910	2910	0
184	20241120	180500	453766620	2910	2910	2910	2910	0
185	20241120	180400	453766620	2910	2910	2910	2910	0
186	20241120	180300	453766620	2910	2910	2910	2910	0
187	20241120	180200	453766620	2910	2910	2910	2910	0
188	20241120	180100	453766620	2910	2910	2910	2910	0
189	20241120	180000	453766620	2910	2910	2910	2910	0
190	20241120	175900	453766620	2910	2910	2910	2910	0
191	20241120	175800	453766620	2910	2910	2910	2910	0
192	20241120	175700	453766620	2910	2910	2910	2910	0
193	20241120	175600	453766620	2910	2910	2910	2910	0
194	20241120	175500	453766620	2910	2910	2910	2910	0
195	20241120	175400	453766620	2910	2910	2910	2910	0
196	20241120	175300	453766620	2910	2910	2910	2910	0
197	20241120	175200	453766620	2910	2910	2910	2910	0
198	20241120	175100	453766620	2910	2910	2910	2910	0
199	20241120	175000	453766620	2910	2910	2910	2910	0
200	20241120	174900	453766620	2910	2910	2910	2910	0
201	20241120	174800	453766620	2910	2910	2910	2910	0
202	20241120	174700	453766620	2910	2910	2910	2910	0
203	20241120	174600	453766620	2910	2910	2910	2910	0
204	20241120	174500	453766620	2910	2910	2910	2910	0
205	20241120	174400	453766620	2910	2910	2910	2910	0
206	20241120	174300	453766620	2910	2910	2910	2910	0
207	20241120	174200	453766620	2910	2910	2910	2910	0
208	20241120	174100	453766620	2910	2910	2910	2910	0
209	20241120	174000	453766620	2910	2910	2910	2910	0
210	20241120	173900	453766620	2910	2910	2910	2910	0
211	20241120	173800	453766620	2910	2910	2910	2910	0
212	20241120	173700	453766620	2910	2910	2910	2910	975
213	20241120	173600	453766620	2910	2910	2910	2910	0
214	20241120	173500	453766620	2910	2910	2910	2910	0
215	20241120	173400	453766620	2910	2910	2910	2910	0
216	20241120	173300	453766620	2910	2910	2910	2910	0
217	20241120	173200	453766620	2910	2910	2910	2910	0
218	20241120	173100	453766620	2910	2910	2910	2910	0
219	20241120	173000	453766620	2910	2910	2910	2910	0
220	20241120	172900	453766620	2910	2910	2910	2910	0
221	20241120	172800	453766620	2910	2910	2910	2910	0
222	20241120	172700	453766620	2910	2910	2910	2910	0
223	20241120	172600	453766620	2910	2910	2910	2910	0
224	20241120	172500	453766620	2910	2910	2910	2910	0
225	20241120	172400	453766620	2910	2910	2910	2910	0
226	20241120	172300	453766620	2910	2910	2910	2910	0
227	20241120	172200	453766620	2910	2910	2910	2910	0
228	20241120	172100	453766620	2910	2910	2910	2910	0
229	20241120	172000	453766620	2910	2910	2910	2910	0
230	20241120	171900	453766620	2910	2910	2910	2910	0
231	20241120	171800	453766620	2910	2910	2910	2910	0
232	20241120	171700	453766620	2910	2910	2910	2910	0
233	20241120	171600	453766620	2910	2910	2910	2910	0
234	20241120	171500	453766620	2910	2910	2910	2910	0
235	20241120	171400	453766620	2910	2910	2910	2910	0
236	20241120	171300	453766620	2910	2910	2910	2910	0
237	20241120	171200	453766620	2910	2910	2910	2910	0
238	20241120	171100	453766620	2910	2910	2910	2910	0
239	20241120	171000	453766620	2910	2910	2910	2910	0
240	20241120	170900	453766620	2910	2910	2910	2910	0
241	20241120	170800	453766620	2910	2910	2910	2910	0
242	20241120	170700	453766620	2910	2910	2910	2910	975
243	20241120	170600	453766620	2910	2910	2910	2910	0
244	20241120	170500	453766620	2910	2910	2910	2910	0
245	20241120	170400	453766620	2910	2910	2910	2910	0
246	20241120	170300	453766620	2910	2910	2910	2910	0
247	20241120	170200	453766620	2910	2910	2910	2910	0
248	20241120	170100	453766620	2910	2910	2910	2910	0
249	20241120	170000	453766620	2910	2910	2910	2910	0
250	20241120	165900	453766620	2910	2910	2910	2910	0
251	20241120	165800	453766620	2910	2910	2910	2910	0
252	20241120	165700	453766620	2910	2910	2910	2910	0
253	20241120	165600	453766620	2910	2910	2910	2910	0
254	20241120	165500	453766620	2910	2910	2910	2910	0
255	20241120	165400	453766620	2910	2910	2910	2910	0
256	20241120	165300	453766620	2910	2910	2910	2910	0
257	20241120	165200	453766620	2910	2910	2910	2910	0
258	20241120	165100	453766620	2910	2910	2910	2910	0
259	20241120	165000	453766620	2910	2910	2910	2910	0
260	20241120	164900	453766620	2910	2910	2910	2910	0
261	20241120	164800	453766620	2910	2910	2910	2910	0
262	20241120	164700	453766620	2910	2910	2910	2910	0
263	20241120	164600	453766620	2910	2910	2910	2910	0
264	20241120	164500	453766620	2910	2910	2910	2910	0
265	20241120	164400	453766620	2910	2910	2910	2910	0
266	20241120	164300	453766620	2910	2910	2910	2910	0
267	20241120	164200	453766620	2910	2910	2910	2910	0
268	20241120	164100	453766620	2910	2910	2910	2910	0
269	20241120	164000	453766620	2910	2910	2910	2910	0
270	20241120	163900	453766620	2910	2910	2910	2910	0
271	20241120	163800	453766620	2910	2910	2910	2910	0
272	20241120	163700	453766620	2910	2910	2910	2910	975
273	20241120	163600	453766620	2910	2910	2910	2910	0
274	20241120	163500	453766620	2910	2910	2910	2910	0
275	20241120	163400	453766620	2910	2910	2910	2910	0
276	20241120	163300	453766620	2910	2910	2910	2910	0
277	20241120	163200	453766620	2910	2910	2910	2910	0
278	20241120	163100	453766620	2910	2910	2910	2910	0
279	20241120	163000	453766620	2910	2910	2910	2910	0
280	20241120	162900	453766620	2910	2910	2910	2910	0
281	20241120	162800	453766620	2910	2910	2910	2910	0
282	20241120	162700	453766620	2910	2910	2910	2910	0
283	20241120	162600	453766620	2910	2910	2910	2910	0
284	20241120	162500	453766620	2910	2910	2910	2910	0
285	20241120	162400	453766620	2910	2910	2910	2910	0
286	20241120	162300	453766620	2910	2910	2910	2910	0
287	20241120	162200	453766620	2910	2910	2910	2910	0
288	20241120	162100	453766620	2910	2910	2910	2910	0
289	20241120	162000	453766620	2910	2910	2910	2910	0
290	20241120	161900	453766620	2910	2910	2910	2910	0
291	20241120	161800	453766620	2910	2910	2910	2910	0
292	20241120	161700	453766620	2910	2910	2910	2910	0
293	20241120	161600	453766620	2910	2910	2910	2910	0
294	20241120	161500	453766620	2910	2910	2910	2910	0
295	20241120	161400	453766620	2910	2910	2910	2910	0
296	20241120	161300	453766620	2910	2910	2910	2910	0
297	20241120	161200	453766620	2910	2910	2910	2910	0
298	20241120	161100	453766620	2910	2910	2910	2910	0
299	20241120	161000	453766620	2910	2910	2910	2910	0
300	20241120	160900	453766620	2910	2910	2910	2910	0
301	20241120	160800	453766620	2910	2910	2910	2910	0
302	20241120	160700	453766620	2910	2910	2910	2910	975
303	20241120	160600	453766620	2910	2910	2910	2910	0
304	20241120	160500	453766620	2910	2910	2910	2910	0
305	20241120	160400	453766620	2910	2910	2910	2910	0
306	20241120	160300	453766620	2910	2910	2910	2910	0
307	20241120	160200	453766620	2910	2910	2910	2910	0
308	20241120	160100	453766620	2910	2910	2910	2910	0
309	20241120	160000	453766620	2910	2910	2910	2910	0
310	20241120	155900	453766620	2910	2910	2910	2910	0
311	20241120	155800	453766620	2910	2910	2910	2910	0
312	20241120	155700	453766620	2910	2910	2910	2910	0
313	20241120	155600	453766620	2910	2910	2910	2910	0
314	20241120	155500	453766620	2910	2910	2910	2910	0
315	20241120	155400	453766620	2910	2910	2910	2910	0
316	20241120	155300	453766620	2910	2910	2910	2910	0
317	20241120	155200	453766620	2910	2910	2910	2910	0
318	20241120	155100	453766620	2910	2910	2910	2910	0
319	20241120	155000	453766620	2910	2910	2910	2910	0
320	20241120	154900	453766620	2910	2910	2910	2910	0
321	20241120	154800	453766620	2910	2910	2910	2910	0
322	20241120	154700	453766620	2910	2910	2910	2910	0
323	20241120	154600	453766620	2910	2910	2910	2910	0
324	20241120	154500	453766620	2910	2910	2910	2910	0
325	20241120	154400	453766620	2910	2910	2910	2910	0
326	20241120	154300	453766620	2910	2910	2910	2910	0
327	20241120	154200	453766620	2910	2910	2910	2910	0
328	20241120	154100	453766620	2910	2910	2910	2910	0
329	20241120	154000	453766620	2910	2910	2910	2910	0
330	20241120	153900	453766620	2910	2910	2910	2910	0
331	20241120	153800	453766620	2910	2910	2910	2910	0
332	20241120	153700	453766620	2910	2910	2910	2910	975
333	20241120	153600	453766620	2910	2910	2910	2910	0
334	20241120	153500	453766620	2910	2910	2910	2910	0
335	20241120	153400	453766620	2910	2910	2910	2910	0
336	20241120	153300	453766620	2910	2910	2910	2910	0
337	20241120	153200	453766620	2910	2910	2910	2910	0
338	20241120	153100	453766620	2910	2910	2910	2910	0
339	20241120	153000	453766620	2910	2910	2910	2910	975
340	20241120	152900	450929370	2935	2935	2935	2935	0
341	20241120	152800	450929370	2935	2935	2935	2935	0
342	20241120	152700	450929370	2935	2935	2935	2935	0
343	20241120	152600	450929370	2935	2935	2935	2935	0
344	20241120	152500	450929370	2935	2935	2935	2935	0
345	20241120	152400	450929370	2935	2935	2935	2935	0
346	20241120	152300	450929370	2935	2935	2935	2935	0
347	20241120	152200	450929370	2935	2935	2935	2935	0
348	20241120	152100	450929370	2935	2935	2935	2935	0
349	20241120	152000	450929370	2935	2935	2935	2935	0
350	20241120	151900	450929370	2935	2925	2935	2925	200
351	20241120	151800	450343820	2925	2925	2925	2925	0
352	20241120	151700	450343820	2925	2920	2925	2920	502
353	20241120	151600	448877970	2920	2920	2920	2920	0
354	20241120	151500	448877970	2920	2920	2920	2920	0
355	20241120	151400	448877970	2920	2920	2920	2920	21
356	20241120	151300	448816650	2920	2920	2920	2920	0
357	20241120	151200	448816650	2920	2920	2920	2920	0
358	20241120	151100	448816650	2920	2920	2920	2920	0
359	20241120	151000	448816650	2920	2915	2920	2915	82
360	20241120	150900	448577595	2915	2915	2915	2915	495
361	20241120	150800	447134670	2915	2920	2920	2910	2897
362	20241120	150700	438679110	2935	2935	2935	2935	0
363	20241120	150600	438679110	2935	2935	2935	2935	0
364	20241120	150500	438679110	2935	2935	2935	2935	1
365	20241120	150400	438676175	2930	2930	2930	2930	0
366	20241120	150300	438676175	2930	2930	2930	2930	0
367	20241120	150200	438676175	2930	2930	2930	2930	0
368	20241120	150100	438676175	2930	2930	2930	2930	0
369	20241120	150000	438676175	2930	2930	2930	2930	0
370	20241120	145900	438676175	2930	2920	2930	2920	91
371	20241120	145800	438410445	2925	2925	2925	2925	523
372	20241120	145700	436880670	2925	2925	2925	2925	520
373	20241120	145600	435359670	2930	2930	2930	2930	0
374	20241120	145500	435359670	2930	2930	2930	2930	0
375	20241120	145400	435359670	2930	2930	2930	2930	0
376	20241120	145300	435359670	2930	2930	2930	2930	0
377	20241120	145200	435359670	2930	2935	2935	2930	345
378	20241120	145100	434348695	2945	2945	2945	2945	0
379	20241120	145000	434348695	2945	2945	2945	2945	0
380	20241120	144900	434348695	2945	2945	2945	2945	0
381	20241120	144800	434348695	2945	2945	2945	2945	0
382	20241120	144700	434348695	2945	2945	2945	2945	0
383	20241120	144600	434348695	2945	2925	2945	2925	501
384	20241120	144500	432883250	2925	2925	2925	2925	0
385	20241120	144400	432883250	2925	2925	2925	2925	0
386	20241120	144300	432883250	2925	2925	2925	2925	0
387	20241120	144200	432883250	2925	2925	2925	2925	0
388	20241120	144100	432883250	2925	2925	2925	2925	0
389	20241120	144000	432883250	2925	2925	2925	2925	285
390	20241120	143900	432049625	2930	2930	2930	2930	1166
391	20241120	143800	428633245	2935	2935	2935	2935	832
392	20241120	143700	426191325	2940	2940	2940	2940	50
393	20241120	143600	426044325	2940	2940	2940	2940	0
394	20241120	143500	426044325	2940	2940	2940	2940	0
395	20241120	143400	426044325	2940	2940	2940	2940	0
396	20241120	143300	426044325	2940	2940	2940	2940	0
397	20241120	143200	426044325	2940	2940	2940	2940	1712
398	20241120	143100	421011045	2940	2945	2945	2940	1307
399	20241120	143000	417163090	2960	2960	2960	2960	10
400	20241120	142900	417133490	2965	2965	2965	2965	1
401	20241120	142800	417130525	2950	2950	2950	2950	0
402	20241120	142700	417130525	2950	2950	2950	2950	0
403	20241120	142600	417130525	2950	2950	2950	2950	0
404	20241120	142500	417130525	2950	2950	2950	2950	0
405	20241120	142400	417130525	2950	2950	2950	2950	500
406	20241120	142300	415655525	2950	2950	2950	2950	0
407	20241120	142200	415655525	2950	2950	2950	2950	0
408	20241120	142100	415655525	2950	2950	2950	2950	0
409	20241120	142000	415655525	2950	2950	2950	2950	0
410	20241120	141900	415655525	2950	2950	2950	2950	0
411	20241120	141800	415655525	2950	2950	2950	2950	70
412	20241120	141700	415449025	2950	2950	2950	2950	0
413	20241120	141600	415449025	2950	2950	2950	2950	0
414	20241120	141500	415449025	2950	2950	2950	2950	777
415	20241120	141400	413156875	2965	2965	2965	2965	0
416	20241120	141300	413156875	2965	2965	2965	2965	0
417	20241120	141200	413156875	2965	2965	2965	2965	0
418	20241120	141100	413156875	2965	2965	2965	2965	0
419	20241120	141000	413156875	2965	2960	2965	2960	60
420	20241120	140900	412979125	2950	2950	2950	2950	0
421	20241120	140800	412979125	2950	2950	2950	2950	0
422	20241120	140700	412979125	2950	2950	2950	2950	250
423	20241120	140600	412241625	2950	2950	2950	2950	1
424	20241120	140500	412238675	2950	2950	2950	2950	0
425	20241120	140400	412238675	2950	2955	2955	2950	200
426	20241120	140300	411648115	2960	2960	2960	2960	0
427	20241120	140200	411648115	2960	2960	2960	2960	0
428	20241120	140100	411648115	2960	2960	2960	2960	0
429	20241120	140000	411648115	2960	2960	2960	2960	100
430	20241120	135900	411352115	2960	2960	2960	2960	0
431	20241120	135800	411352115	2960	2960	2960	2960	50
432	20241120	135700	411204115	2960	2960	2960	2960	0
433	20241120	135600	411204115	2960	2960	2960	2960	0
434	20241120	135500	411204115	2960	2960	2960	2960	0
435	20241120	135400	411204115	2960	2960	2960	2960	200
436	20241120	135300	410612115	2960	2960	2960	2960	0
437	20241120	135200	410612115	2960	2960	2960	2960	0
438	20241120	135100	410612115	2960	2960	2960	2960	0
439	20241120	135000	410612115	2960	2960	2960	2960	0
440	20241120	134900	410612115	2960	2960	2960	2960	0
441	20241120	134800	410612115	2960	2960	2960	2960	0
442	20241120	134700	410612115	2960	2960	2960	2960	0
443	20241120	134600	410612115	2960	2960	2960	2960	337
444	20241120	134500	409614595	2965	2965	2965	2965	0
445	20241120	134400	409614595	2965	2965	2965	2965	0
446	20241120	134300	409614595	2965	2965	2965	2965	0
447	20241120	134200	409614595	2965	2965	2965	2965	0
448	20241120	134100	409614595	2965	2965	2965	2965	10
449	20241120	134000	409584945	2965	2965	2965	2965	0
450	20241120	133900	409584945	2965	2965	2965	2965	8
451	20241120	133800	409561225	2955	2955	2955	2955	0
452	20241120	133700	409561225	2955	2955	2955	2955	0
453	20241120	133600	409561225	2955	2955	2955	2955	0
454	20241120	133500	409561225	2955	2955	2955	2955	0
455	20241120	133400	409561225	2955	2955	2955	2955	0
456	20241120	133300	409561225	2955	2955	2955	2955	0
457	20241120	133200	409561225	2955	2955	2955	2955	0
458	20241120	133100	409561225	2955	2955	2955	2955	0
459	20241120	133000	409561225	2955	2955	2955	2955	0
460	20241120	132900	409561225	2955	2960	2960	2955	400
461	20241120	132800	408379215	2960	2960	2960	2960	0
462	20241120	132700	408379215	2960	2960	2960	2960	0
463	20241120	132600	408379215	2960	2960	2960	2960	0
464	20241120	132500	408379215	2960	2960	2960	2960	0
465	20241120	132400	408379215	2960	2960	2960	2960	0
466	20241120	132300	408379215	2960	2960	2960	2960	0
467	20241120	132200	408379215	2960	2960	2960	2960	0
468	20241120	132100	408379215	2960	2960	2960	2960	0
469	20241120	132000	408379215	2960	2960	2960	2960	0
470	20241120	131900	408379215	2960	2960	2960	2960	0
471	20241120	131800	408379215	2960	2960	2960	2960	0
472	20241120	131700	408379215	2960	2950	2960	2950	2503
473	20241120	131600	400995345	2950	2950	2950	2950	0
474	20241120	131500	400995345	2950	2950	2950	2950	2
475	20241120	131400	400989445	2950	2960	2960	2950	3220
476	20241120	131300	391477040	2980	2980	2980	2980	0
477	20241120	131200	391477040	2980	2980	2980	2980	3
478	20241120	131100	391468100	2965	2980	2980	2965	497
479	20241120	131000	389994345	2980	2980	2980	2980	0
480	20241120	130900	389994345	2980	2980	2980	2980	0
481	20241120	130800	389994345	2980	2980	2980	2980	0
482	20241120	130700	389994345	2980	2980	2980	2980	2
483	20241120	130600	389988385	2960	2960	2960	2960	0
484	20241120	130500	389988385	2960	2960	2960	2960	0
485	20241120	130400	389988385	2960	2960	2960	2960	0
486	20241120	130300	389988385	2960	2960	2960	2960	0
487	20241120	130200	389988385	2960	2960	2960	2960	0
488	20241120	130100	389988385	2960	2960	2960	2960	0
489	20241120	130000	389988385	2960	2960	2960	2960	0
490	20241120	125900	389988385	2960	2965	2965	2960	90
491	20241120	125800	389721810	2965	2965	2965	2965	0
492	20241120	125700	389721810	2965	2965	2965	2965	0
493	20241120	125600	389721810	2965	2965	2965	2965	0
494	20241120	125500	389721810	2965	2965	2965	2965	0
495	20241120	125400	389721810	2965	2965	2965	2965	0
496	20241120	125300	389721810	2965	2965	2965	2965	2000
497	20241120	125200	383791810	2965	2975	2975	2965	143
498	20241120	125100	383366895	2980	2980	2980	2980	0
499	20241120	125000	383366895	2980	2980	2980	2980	149
500	20241120	124900	382922875	2985	2985	2985	2985	298
501	20241120	124800	382033345	3000	3000	3000	2995	1768
502	20241120	124700	376729495	3000	3000	3000	3000	0
503	20241120	124600	376729495	3000	3010	3010	3000	320
504	20241120	124500	375767145	3010	2995	3010	2995	12548
505	20241120	124400	338092105	3000	3000	3000	3000	0
506	20241120	124300	338092105	3000	3000	3000	3000	0
507	20241120	124200	338092105	3000	2990	3000	2990	2050
508	20241120	124100	331950075	2990	2990	2990	2990	0
509	20241120	124000	331950075	2990	2985	2990	2985	125
510	20241120	123900	331576450	2995	2995	2995	2995	100
511	20241120	123800	331276950	2995	2995	2995	2995	0
512	20241120	123700	331276950	2995	2995	2995	2995	0
513	20241120	123600	331276950	2995	2995	2995	2995	26
514	20241120	123500	331199080	2995	2965	2995	2965	10000
515	20241120	123400	301299880	2950	2950	2950	2950	0
516	20241120	123300	301299880	2950	2950	2950	2950	0
517	20241120	123200	301299880	2950	2950	2950	2950	200
518	20241120	123100	300709880	2950	2950	2950	2950	0
519	20241120	123000	300709880	2950	2950	2950	2950	0
520	20241120	122900	300709880	2950	2950	2950	2950	0
521	20241120	122800	300709880	2950	2950	2950	2950	0
522	20241120	122700	300709880	2950	2950	2950	2950	10000
523	20241120	122600	271209880	2950	2950	2950	2950	0
524	20241120	122500	271209880	2950	2950	2950	2950	5000
525	20241120	122400	256459880	2965	2965	2965	2965	53
526	20241120	122300	256302735	2955	2955	2955	2955	0
527	20241120	122200	256302735	2955	2955	2955	2955	0
528	20241120	122100	256302735	2955	2955	2955	2955	0
529	20241120	122000	256302735	2955	2955	2955	2955	0
530	20241120	121900	256302735	2955	2955	2955	2955	263
531	20241120	121800	255525570	2955	2955	2955	2955	200
532	20241120	121700	254934570	2955	2955	2955	2955	0
533	20241120	121600	254934570	2955	2955	2955	2955	0
534	20241120	121500	254934570	2955	2955	2955	2955	0
535	20241120	121400	254934570	2955	2955	2955	2955	0
536	20241120	121300	254934570	2955	2955	2955	2955	0
537	20241120	121200	254934570	2955	2955	2955	2955	57
538	20241120	121100	254766135	2955	2955	2955	2955	0
539	20241120	121000	254766135	2955	2960	2960	2955	48
540	20241120	120900	254624205	2965	2965	2965	2965	1
541	20241120	120800	254621240	2965	2965	2965	2965	1923
542	20241120	120700	248919545	2970	2970	2970	2970	0
543	20241120	120600	248919545	2970	2970	2970	2970	3
544	20241120	120500	248910635	2965	2965	2965	2965	0
545	20241120	120400	248910635	2965	2965	2965	2965	0
546	20241120	120300	248910635	2965	2965	2965	2965	0
547	20241120	120200	248910635	2965	2965	2965	2965	549
548	20241120	120100	247282850	2965	2965	2965	2965	250
549	20241120	120000	246541600	2965	2965	2965	2965	0
550	20241120	115900	246541600	2965	2965	2965	2965	0
551	20241120	115800	246541600	2965	2965	2965	2965	232
552	20241120	115700	245853720	2960	2960	2960	2960	0
553	20241120	115600	245853720	2960	2960	2960	2960	0
554	20241120	115500	245853720	2960	2960	2960	2960	0
555	20241120	115400	245853720	2960	2960	2960	2960	0
556	20241120	115300	245853720	2960	2965	2965	2960	3
557	20241120	115200	245844835	2970	2970	2970	2970	0
558	20241120	115100	245844835	2970	2970	2970	2970	0
559	20241120	115000	245844835	2970	2970	2970	2970	10
560	20241120	114900	245815135	2970	2970	2970	2970	0
561	20241120	114800	245815135	2970	2970	2970	2970	0
562	20241120	114700	245815135	2970	2970	2970	2970	0
563	20241120	114600	245815135	2970	2970	2970	2970	0
564	20241120	114500	245815135	2970	2970	2970	2970	0
565	20241120	114400	245815135	2970	2970	2970	2970	0
566	20241120	114300	245815135	2970	2970	2970	2970	0
567	20241120	114200	245815135	2970	2970	2970	2970	0
568	20241120	114100	245815135	2970	2970	2970	2970	50
569	20241120	114000	245666635	2970	2970	2970	2970	0
570	20241120	113900	245666635	2970	2970	2970	2970	0
571	20241120	113800	245666635	2970	2970	2970	2970	100
572	20241120	113700	245369635	2965	2965	2965	2965	0
573	20241120	113600	245369635	2965	2960	2965	2960	11
574	20241120	113500	245337045	2960	2960	2960	2960	0
575	20241120	113400	245337045	2960	2960	2960	2960	0
576	20241120	113300	245337045	2960	2960	2960	2960	0
577	20241120	113200	245337045	2960	2960	2960	2960	3
578	20241120	113100	245328165	2960	2960	2960	2960	1
579	20241120	113000	245325205	2955	2950	2955	2950	108
580	20241120	112900	245006575	2950	2955	2955	2950	20
581	20241120	112800	244947525	2955	2955	2955	2955	198
582	20241120	112700	244362435	2950	2950	2950	2950	2
583	20241120	112600	244356535	2950	2950	2950	2950	0
584	20241120	112500	244356535	2950	2950	2950	2950	140
585	20241120	112400	243943535	2945	2945	2950	2945	6
586	20241120	112300	243925855	2945	2945	2945	2945	0
587	20241120	112200	243925855	2945	2945	2945	2945	0
588	20241120	112100	243925855	2945	2945	2945	2945	1
589	20241120	112000	243922910	2930	2930	2930	2930	0
590	20241120	111900	243922910	2930	2930	2930	2930	200
591	20241120	111800	243336910	2930	2935	2935	2930	500
592	20241120	111700	241869860	2965	2945	2965	2930	501
593	20241120	111600	240396215	2965	2965	2965	2965	1
594	20241120	111500	240393250	2985	2985	2985	2985	0
595	20241120	111400	240393250	2985	2985	2985	2985	0
596	20241120	111300	240393250	2985	2985	2985	2985	0
597	20241120	111200	240393250	2985	2985	2985	2985	2
598	20241120	111100	240387280	2985	2970	2985	2970	516
599	20241120	111000	238847760	2970	2970	2970	2970	0
600	20241120	110900	238847760	2970	2970	2970	2970	0
601	20241120	110800	238847760	2970	2970	2970	2970	0
602	20241120	110700	238847760	2970	2970	2970	2970	0
603	20241120	110600	238847760	2970	2970	2970	2970	0
604	20241120	110500	238847760	2970	2970	2970	2970	2
605	20241120	110400	238841820	2970	2970	2970	2970	1
606	20241120	110300	238838850	2920	2920	2920	2920	0
607	20241120	110200	238838850	2920	2920	2920	2920	0
608	20241120	110100	238838850	2920	2965	2965	2920	1024
609	20241120	110000	235835880	2965	2965	2965	2965	161
610	20241120	105900	235358515	2970	2970	2970	2970	0
611	20241120	105800	235358515	2970	2970	2970	2970	0
612	20241120	105700	235358515	2970	2970	2970	2970	43
613	20241120	105600	235230805	2970	2970	2970	2970	472
614	20241120	105500	233828965	2985	2985	2985	2985	0
615	20241120	105400	233828965	2985	2985	2985	2985	0
616	20241120	105300	233828965	2985	2985	2985	2985	1
617	20241120	105200	233825980	2970	2970	2970	2970	50
618	20241120	105100	233677480	2990	2990	2990	2990	0
619	20241120	105000	233677480	2990	2985	2990	2985	20
620	20241120	104900	233617695	2985	2985	2985	2985	500
621	20241120	104800	232125195	2990	2990	2990	2990	0
622	20241120	104700	232125195	2990	2990	2990	2990	80
623	20241120	104600	231885995	2990	2970	2990	2970	642
624	20241120	104500	229966760	2970	2970	2970	2970	100
625	20241120	104400	229669760	2970	2970	2970	2970	0
626	20241120	104300	229669760	2970	2970	2970	2970	150
627	20241120	104200	229224260	2970	2970	2970	2970	1
628	20241120	104100	229221290	2980	2980	2980	2980	500
629	20241120	104000	227731290	2985	2985	2985	2985	0
630	20241120	103900	227731290	2985	2985	2985	2985	0
631	20241120	103800	227731290	2985	2980	2985	2980	80
632	20241120	103700	227492575	2980	2980	2980	2980	47
633	20241120	103600	227352515	2980	2980	2980	2980	44
634	20241120	103500	227221395	2975	2975	2975	2975	114
635	20241120	103400	226882245	2975	2975	2975	2975	1
636	20241120	103300	226879270	2970	2970	2970	2970	0
637	20241120	103200	226879270	2970	2970	2970	2970	100
638	20241120	103100	226582270	2960	2960	2960	2960	15
639	20241120	103000	226537870	2960	2960	2960	2960	2
640	20241120	102900	226531950	2960	2960	2960	2960	28
641	20241120	102800	226449070	2960	2955	2960	2955	144
642	20241120	102700	226022950	2960	2975	2975	2960	734
643	20241120	102600	223841175	2980	2980	2980	2975	296
644	20241120	102500	222960025	2985	2985	2985	2985	5
645	20241120	102400	222945100	2985	2980	2985	2980	2180
646	20241120	102300	216438055	2985	2985	2985	2985	0
647	20241120	102200	216438055	2985	2970	2985	2970	4519
648	20241120	102100	202994935	2965	2965	2970	2965	3152
649	20241120	102000	193633995	2965	2965	2965	2965	496
650	20241120	101900	192163355	2960	2955	2960	2955	110
651	20241120	101800	191838035	2950	2950	2950	2950	1101
652	20241120	101700	188590085	2950	2950	2950	2945	1054
653	20241120	101600	185480795	2950	2950	2950	2950	848
654	20241120	101500	182979195	2950	2955	2965	2950	1995
655	20241120	101400	177071130	2945	2945	2945	2945	0
656	20241120	101300	177071130	2945	2945	2945	2945	111
657	20241120	101200	176744235	2945	2945	2945	2945	48
658	20241120	101100	176602875	2950	2950	2950	2950	0
659	20241120	101000	176602875	2950	2965	2965	2950	24
660	20241120	100900	176531850	2950	2945	2950	2945	6537
661	20241120	100800	157247920	2935	2940	2940	2935	28
662	20241120	100700	157165650	2935	2930	2935	2930	30
663	20241120	100600	157077740	2920	2920	2920	2920	1664
664	20241120	100500	152218860	2920	2900	2920	2900	6072
665	20241120	100400	134495795	2900	2900	2900	2900	6
666	20241120	100300	134478395	2900	2900	2900	2900	21
667	20241120	100200	134417495	2870	2870	2870	2870	0
668	20241120	100100	134417495	2870	2870	2870	2870	0
669	20241120	100000	134417495	2870	2870	2870	2870	0
670	20241120	095900	134417495	2870	2895	2895	2870	1228
671	20241120	095800	130886870	2870	2880	2880	2870	1500
672	20241120	095700	126577290	2880	2880	2880	2880	1100
673	20241120	095600	123409290	2900	2900	2900	2900	118
674	20241120	095500	123067090	2900	2880	2900	2880	128
675	20241120	095400	122696050	2900	2880	2900	2880	93
676	20241120	095300	122427870	2880	2885	2885	2880	75
677	20241120	095200	122211865	2880	2880	2880	2880	0
678	20241120	095100	122211865	2880	2880	2880	2880	0
679	20241120	095000	122211865	2880	2880	2880	2880	0
680	20241120	094900	122211865	2880	2880	2880	2880	0
681	20241120	094800	122211865	2880	2880	2880	2880	0
682	20241120	094700	122211865	2880	2880	2880	2880	0
683	20241120	094600	122211865	2880	2880	2880	2880	0
684	20241120	094500	122211865	2880	2880	2880	2880	700
685	20241120	094400	120195865	2900	2900	2900	2900	0
686	20241120	094300	120195865	2900	2900	2900	2900	0
687	20241120	094200	120195865	2900	2900	2900	2900	2
688	20241120	094100	120190065	2895	2895	2895	2895	0
689	20241120	094000	120190065	2895	2895	2895	2895	0
690	20241120	093900	120190065	2895	2895	2895	2895	0
691	20241120	093800	120190065	2895	2895	2895	2895	0
692	20241120	093700	120190065	2895	2895	2895	2895	0
693	20241120	093600	120190065	2895	2895	2895	2895	138
694	20241120	093500	119790555	2880	2880	2880	2880	0
695	20241120	093400	119790555	2880	2880	2880	2880	7
696	20241120	093300	119770395	2880	2880	2880	2880	0
697	20241120	093200	119770395	2880	2880	2880	2880	1073
698	20241120	093100	116680155	2885	2905	2905	2885	1825
699	20241120	093000	111408745	2905	2905	2905	2905	15
700	20241120	092900	111365170	2905	2905	2905	2905	12
701	20241120	092800	111330310	2895	2895	2895	2895	697
702	20241120	092700	109312495	2910	2910	2910	2910	182
703	20241120	092600	108782875	2910	2910	2910	2910	0
704	20241120	092500	108782875	2910	2910	2910	2910	198
705	20241120	092400	108206695	2930	2930	2930	2930	527
706	20241120	092300	106662585	2930	2910	2930	2910	401
707	20241120	092200	105488655	2920	2910	2920	2910	284
708	20241120	092100	104661255	2915	2915	2915	2915	0
709	20241120	092000	104661255	2915	2915	2915	2915	100
710	20241120	091900	104369755	2925	2925	2925	2925	300
711	20241120	091800	103492255	2930	2930	2930	2930	102
712	20241120	091700	103193395	2930	2920	2935	2920	370
713	20241120	091600	102110495	2920	2930	2930	2915	3344
714	20241120	091500	92338415	2945	2955	2975	2945	2124
715	20241120	091400	86070045	2950	2950	2975	2950	6465
716	20241120	091300	66970185	2920	2920	2920	2920	0
717	20241120	091200	66970185	2920	2920	2920	2920	0
718	20241120	091100	66970185	2920	2920	2920	2920	3400
719	20241120	091000	57042185	2920	2920	2920	2920	15178
720	20241120	090900	12722425	2920	2920	2920	2920	603
721	20241120	090800	10961665	2920	2920	2920	2920	0
722	20241120	090700	10961665	2920	2915	2920	2915	501
723	20241120	090600	9498845	2920	2915	2920	2915	140
724	20241120	090500	9090655	2920	2920	2920	2920	0
725	20241120	090400	9090655	2920	2920	2920	2920	0
726	20241120	090300	9090655	2920	2880	2920	2875	1001
727	20241120	090200	6211915	2920	2915	2920	2915	20
728	20241120	090100	6153555	2865	2890	2890	2865	1996
729	20241120	090000	385140	2890	2920	2920	2890	132