KissMeData/319400/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210700	534448815	2925	2925	2925	2925	7197
3	20241120	210600	534448815	2925	2925	2925	2925	0
4	20241120	210500	534448815	2925	2925	2925	2925	0
5	20241120	210400	534448815	2925	2925	2925	2925	0
6	20241120	210300	534448815	2925	2925	2925	2925	0
7	20241120	210200	534448815	2925	2925	2925	2925	0
8	20241120	210100	534448815	2925	2925	2925	2925	0
9	20241120	210000	534448815	2925	2925	2925	2925	0
10	20241120	205900	534448815	2925	2925	2925	2925	0
11	20241120	205800	534448815	2925	2925	2925	2925	0
12	20241120	205700	534448815	2925	2925	2925	2925	0
13	20241120	205600	534448815	2925	2925	2925	2925	0
14	20241120	205500	534448815	2925	2925	2925	2925	0
15	20241120	205400	534448815	2925	2925	2925	2925	0
16	20241120	205300	534448815	2925	2925	2925	2925	0
17	20241120	205200	534448815	2925	2925	2925	2925	0
18	20241120	205100	534448815	2925	2925	2925	2925	0
19	20241120	205000	534448815	2925	2925	2925	2925	0
20	20241120	204900	534448815	2925	2925	2925	2925	0
21	20241120	204800	534448815	2925	2925	2925	2925	0
22	20241120	204700	534448815	2925	2925	2925	2925	0
23	20241120	204600	534448815	2925	2925	2925	2925	0
24	20241120	204500	534448815	2925	2925	2925	2925	0
25	20241120	204400	534448815	2925	2925	2925	2925	0
26	20241120	204300	534448815	2925	2925	2925	2925	0
27	20241120	204200	534448815	2925	2925	2925	2925	0
28	20241120	204100	534448815	2925	2925	2925	2925	0
29	20241120	204000	534448815	2925	2925	2925	2925	0
30	20241120	203900	534448815	2925	2925	2925	2925	0
31	20241120	203800	534448815	2925	2925	2925	2925	0
32	20241120	203700	534448815	2925	2925	2925	2925	7197
33	20241120	203600	534448815	2925	2925	2925	2925	0
34	20241120	203500	534448815	2925	2925	2925	2925	0
35	20241120	203400	534448815	2925	2925	2925	2925	0
36	20241120	203300	534448815	2925	2925	2925	2925	0
37	20241120	203200	534448815	2925	2925	2925	2925	0
38	20241120	203100	534448815	2925	2925	2925	2925	0
39	20241120	203000	534448815	2925	2925	2925	2925	0
40	20241120	202900	534448815	2925	2925	2925	2925	0
41	20241120	202800	534448815	2925	2925	2925	2925	0
42	20241120	202700	534448815	2925	2925	2925	2925	0
43	20241120	202600	534448815	2925	2925	2925	2925	0
44	20241120	202500	534448815	2925	2925	2925	2925	0
45	20241120	202400	534448815	2925	2925	2925	2925	0
46	20241120	202300	534448815	2925	2925	2925	2925	0
47	20241120	202200	534448815	2925	2925	2925	2925	0
48	20241120	202100	534448815	2925	2925	2925	2925	0
49	20241120	202000	534448815	2925	2925	2925	2925	0
50	20241120	201900	534448815	2925	2925	2925	2925	0
51	20241120	201800	534448815	2925	2925	2925	2925	0
52	20241120	201700	534448815	2925	2925	2925	2925	0
53	20241120	201600	534448815	2925	2925	2925	2925	0
54	20241120	201500	534448815	2925	2925	2925	2925	0
55	20241120	201400	534448815	2925	2925	2925	2925	0
56	20241120	201300	534448815	2925	2925	2925	2925	0
57	20241120	201200	534448815	2925	2925	2925	2925	0
58	20241120	201100	534448815	2925	2925	2925	2925	0
59	20241120	201000	534448815	2925	2925	2925	2925	0
60	20241120	200900	534448815	2925	2925	2925	2925	0
61	20241120	200800	534448815	2925	2925	2925	2925	0
62	20241120	200700	534448815	2925	2925	2925	2925	7197
63	20241120	200600	534448815	2925	2925	2925	2925	0
64	20241120	200500	534448815	2925	2925	2925	2925	0
65	20241120	200400	534448815	2925	2925	2925	2925	0
66	20241120	200300	534448815	2925	2925	2925	2925	0
67	20241120	200200	534448815	2925	2925	2925	2925	0
68	20241120	200100	534448815	2925	2925	2925	2925	0
69	20241120	200000	534448815	2925	2925	2925	2925	0
70	20241120	195900	534448815	2925	2925	2925	2925	0
71	20241120	195800	534448815	2925	2925	2925	2925	0
72	20241120	195700	534448815	2925	2925	2925	2925	0
73	20241120	195600	534448815	2925	2925	2925	2925	0
74	20241120	195500	534448815	2925	2925	2925	2925	0
75	20241120	195400	534448815	2925	2925	2925	2925	0
76	20241120	195300	534448815	2925	2925	2925	2925	0
77	20241120	195200	534448815	2925	2925	2925	2925	0
78	20241120	195100	534448815	2925	2925	2925	2925	0
79	20241120	195000	534448815	2925	2925	2925	2925	0
80	20241120	194900	534448815	2925	2925	2925	2925	0
81	20241120	194800	534448815	2925	2925	2925	2925	0
82	20241120	194700	534448815	2925	2925	2925	2925	0
83	20241120	194600	534448815	2925	2925	2925	2925	0
84	20241120	194500	534448815	2925	2925	2925	2925	0
85	20241120	194400	534448815	2925	2925	2925	2925	0
86	20241120	194300	534448815	2925	2925	2925	2925	0
87	20241120	194200	534448815	2925	2925	2925	2925	0
88	20241120	194100	534448815	2925	2925	2925	2925	0
89	20241120	194000	534448815	2925	2925	2925	2925	0
90	20241120	193900	534448815	2925	2925	2925	2925	0
91	20241120	193800	534448815	2925	2925	2925	2925	0
92	20241120	193700	534448815	2925	2925	2925	2925	7197
93	20241120	193600	534448815	2925	2925	2925	2925	0
94	20241120	193500	534448815	2925	2925	2925	2925	0
95	20241120	193400	534448815	2925	2925	2925	2925	0
96	20241120	193300	534448815	2925	2925	2925	2925	0
97	20241120	193200	534448815	2925	2925	2925	2925	0
98	20241120	193100	534448815	2925	2925	2925	2925	0
99	20241120	193000	534448815	2925	2925	2925	2925	0
100	20241120	192900	534448815	2925	2925	2925	2925	0
101	20241120	192800	534448815	2925	2925	2925	2925	0
102	20241120	192700	534448815	2925	2925	2925	2925	0
103	20241120	192600	534448815	2925	2925	2925	2925	0
104	20241120	192500	534448815	2925	2925	2925	2925	0
105	20241120	192400	534448815	2925	2925	2925	2925	0
106	20241120	192300	534448815	2925	2925	2925	2925	0
107	20241120	192200	534448815	2925	2925	2925	2925	0
108	20241120	192100	534448815	2925	2925	2925	2925	0
109	20241120	192000	534448815	2925	2925	2925	2925	0
110	20241120	191900	534448815	2925	2925	2925	2925	0
111	20241120	191800	534448815	2925	2925	2925	2925	0
112	20241120	191700	534448815	2925	2925	2925	2925	0
113	20241120	191600	534448815	2925	2925	2925	2925	0
114	20241120	191500	534448815	2925	2925	2925	2925	0
115	20241120	191400	534448815	2925	2925	2925	2925	0
116	20241120	191300	534448815	2925	2925	2925	2925	0
117	20241120	191200	534448815	2925	2925	2925	2925	0
118	20241120	191100	534448815	2925	2925	2925	2925	0
119	20241120	191000	534448815	2925	2925	2925	2925	0
120	20241120	190900	534448815	2925	2925	2925	2925	0
121	20241120	190800	534448815	2925	2925	2925	2925	0
122	20241120	190700	534448815	2925	2925	2925	2925	7197
123	20241120	190600	534448815	2925	2925	2925	2925	0
124	20241120	190500	534448815	2925	2925	2925	2925	0
125	20241120	190400	534448815	2925	2925	2925	2925	0
126	20241120	190300	534448815	2925	2925	2925	2925	0
127	20241120	190200	534448815	2925	2925	2925	2925	0
128	20241120	190100	534448815	2925	2925	2925	2925	0
129	20241120	190000	534448815	2925	2925	2925	2925	0
130	20241120	185900	534448815	2925	2925	2925	2925	0
131	20241120	185800	534448815	2925	2925	2925	2925	0
132	20241120	185700	534448815	2925	2925	2925	2925	0
133	20241120	185600	534448815	2925	2925	2925	2925	0
134	20241120	185500	534448815	2925	2925	2925	2925	0
135	20241120	185400	534448815	2925	2925	2925	2925	0
136	20241120	185300	534448815	2925	2925	2925	2925	0
137	20241120	185200	534448815	2925	2925	2925	2925	0
138	20241120	185100	534448815	2925	2925	2925	2925	0
139	20241120	185000	534448815	2925	2925	2925	2925	0
140	20241120	184900	534448815	2925	2925	2925	2925	0
141	20241120	184800	534448815	2925	2925	2925	2925	0
142	20241120	184700	534448815	2925	2925	2925	2925	0
143	20241120	184600	534448815	2925	2925	2925	2925	0
144	20241120	184500	534448815	2925	2925	2925	2925	0
145	20241120	184400	534448815	2925	2925	2925	2925	0
146	20241120	184300	534448815	2925	2925	2925	2925	0
147	20241120	184200	534448815	2925	2925	2925	2925	0
148	20241120	184100	534448815	2925	2925	2925	2925	0
149	20241120	184000	534448815	2925	2925	2925	2925	0
150	20241120	183900	534448815	2925	2925	2925	2925	0
151	20241120	183800	534448815	2925	2925	2925	2925	0
152	20241120	183700	534448815	2925	2925	2925	2925	7197
153	20241120	183600	534448815	2925	2925	2925	2925	0
154	20241120	183500	534448815	2925	2925	2925	2925	0
155	20241120	183400	534448815	2925	2925	2925	2925	0
156	20241120	183300	534448815	2925	2925	2925	2925	0
157	20241120	183200	534448815	2925	2925	2925	2925	0
158	20241120	183100	534448815	2925	2925	2925	2925	0
159	20241120	183000	534448815	2925	2925	2925	2925	0
160	20241120	182900	534448815	2925	2925	2925	2925	0
161	20241120	182800	534448815	2925	2925	2925	2925	0
162	20241120	182700	534448815	2925	2925	2925	2925	0
163	20241120	182600	534448815	2925	2925	2925	2925	0
164	20241120	182500	534448815	2925	2925	2925	2925	0
165	20241120	182400	534448815	2925	2925	2925	2925	0
166	20241120	182300	534448815	2925	2925	2925	2925	0
167	20241120	182200	534448815	2925	2925	2925	2925	0
168	20241120	182100	534448815	2925	2925	2925	2925	0
169	20241120	182000	534448815	2925	2925	2925	2925	0
170	20241120	181900	534448815	2925	2925	2925	2925	0
171	20241120	181800	534448815	2925	2925	2925	2925	0
172	20241120	181700	534448815	2925	2925	2925	2925	0
173	20241120	181600	534448815	2925	2925	2925	2925	0
174	20241120	181500	534448815	2925	2925	2925	2925	0
175	20241120	181400	534448815	2925	2925	2925	2925	0
176	20241120	181300	534448815	2925	2925	2925	2925	0
177	20241120	181200	534448815	2925	2925	2925	2925	0
178	20241120	181100	534448815	2925	2925	2925	2925	0
179	20241120	181000	534448815	2925	2925	2925	2925	0
180	20241120	180900	534448815	2925	2925	2925	2925	0
181	20241120	180800	534448815	2925	2925	2925	2925	0
182	20241120	180700	534448815	2925	2925	2925	2925	7197
183	20241120	180600	534448815	2925	2925	2925	2925	0
184	20241120	180500	534448815	2925	2925	2925	2925	0
185	20241120	180400	534448815	2925	2925	2925	2925	0
186	20241120	180300	534448815	2925	2925	2925	2925	0
187	20241120	180200	534448815	2925	2925	2925	2925	0
188	20241120	180100	534448815	2925	2925	2925	2925	0
189	20241120	180000	534448815	2925	2925	2925	2925	0
190	20241120	175900	534448815	2925	2925	2925	2925	0
191	20241120	175800	534448815	2925	2925	2925	2925	0
192	20241120	175700	534448815	2925	2925	2925	2925	0
193	20241120	175600	534448815	2925	2925	2925	2925	0
194	20241120	175500	534448815	2925	2925	2925	2925	0
195	20241120	175400	534448815	2925	2925	2925	2925	0
196	20241120	175300	534448815	2925	2925	2925	2925	0
197	20241120	175200	534448815	2925	2925	2925	2925	0
198	20241120	175100	534448815	2925	2925	2925	2925	0
199	20241120	175000	534448815	2925	2925	2925	2925	0
200	20241120	174900	534448815	2925	2925	2925	2925	0
201	20241120	174800	534448815	2925	2925	2925	2925	0
202	20241120	174700	534448815	2925	2925	2925	2925	0
203	20241120	174600	534448815	2925	2925	2925	2925	0
204	20241120	174500	534448815	2925	2925	2925	2925	0
205	20241120	174400	534448815	2925	2925	2925	2925	0
206	20241120	174300	534448815	2925	2925	2925	2925	0
207	20241120	174200	534448815	2925	2925	2925	2925	0
208	20241120	174100	534448815	2925	2925	2925	2925	0
209	20241120	174000	534448815	2925	2925	2925	2925	0
210	20241120	173900	534448815	2925	2925	2925	2925	0
211	20241120	173800	534448815	2925	2925	2925	2925	0
212	20241120	173700	534448815	2925	2925	2925	2925	7197
213	20241120	173600	534448815	2925	2925	2925	2925	0
214	20241120	173500	534448815	2925	2925	2925	2925	0
215	20241120	173400	534448815	2925	2925	2925	2925	0
216	20241120	173300	534448815	2925	2925	2925	2925	0
217	20241120	173200	534448815	2925	2925	2925	2925	0
218	20241120	173100	534448815	2925	2925	2925	2925	0
219	20241120	173000	534448815	2925	2925	2925	2925	0
220	20241120	172900	534448815	2925	2925	2925	2925	0
221	20241120	172800	534448815	2925	2925	2925	2925	0
222	20241120	172700	534448815	2925	2925	2925	2925	0
223	20241120	172600	534448815	2925	2925	2925	2925	0
224	20241120	172500	534448815	2925	2925	2925	2925	0
225	20241120	172400	534448815	2925	2925	2925	2925	0
226	20241120	172300	534448815	2925	2925	2925	2925	0
227	20241120	172200	534448815	2925	2925	2925	2925	0
228	20241120	172100	534448815	2925	2925	2925	2925	0
229	20241120	172000	534448815	2925	2925	2925	2925	0
230	20241120	171900	534448815	2925	2925	2925	2925	0
231	20241120	171800	534448815	2925	2925	2925	2925	0
232	20241120	171700	534448815	2925	2925	2925	2925	0
233	20241120	171600	534448815	2925	2925	2925	2925	0
234	20241120	171500	534448815	2925	2925	2925	2925	0
235	20241120	171400	534448815	2925	2925	2925	2925	0
236	20241120	171300	534448815	2925	2925	2925	2925	0
237	20241120	171200	534448815	2925	2925	2925	2925	0
238	20241120	171100	534448815	2925	2925	2925	2925	0
239	20241120	171000	534448815	2925	2925	2925	2925	0
240	20241120	170900	534448815	2925	2925	2925	2925	0
241	20241120	170800	534448815	2925	2925	2925	2925	0
242	20241120	170700	534448815	2925	2925	2925	2925	7197
243	20241120	170600	534448815	2925	2925	2925	2925	0
244	20241120	170500	534448815	2925	2925	2925	2925	0
245	20241120	170400	534448815	2925	2925	2925	2925	0
246	20241120	170300	534448815	2925	2925	2925	2925	0
247	20241120	170200	534448815	2925	2925	2925	2925	0
248	20241120	170100	534448815	2925	2925	2925	2925	0
249	20241120	170000	534448815	2925	2925	2925	2925	0
250	20241120	165900	534448815	2925	2925	2925	2925	0
251	20241120	165800	534448815	2925	2925	2925	2925	0
252	20241120	165700	534448815	2925	2925	2925	2925	0
253	20241120	165600	534448815	2925	2925	2925	2925	0
254	20241120	165500	534448815	2925	2925	2925	2925	0
255	20241120	165400	534448815	2925	2925	2925	2925	0
256	20241120	165300	534448815	2925	2925	2925	2925	0
257	20241120	165200	534448815	2925	2925	2925	2925	0
258	20241120	165100	534448815	2925	2925	2925	2925	0
259	20241120	165000	534448815	2925	2925	2925	2925	0
260	20241120	164900	534448815	2925	2925	2925	2925	0
261	20241120	164800	534448815	2925	2925	2925	2925	0
262	20241120	164700	534448815	2925	2925	2925	2925	0
263	20241120	164600	534448815	2925	2925	2925	2925	0
264	20241120	164500	534448815	2925	2925	2925	2925	0
265	20241120	164400	534448815	2925	2925	2925	2925	0
266	20241120	164300	534448815	2925	2925	2925	2925	0
267	20241120	164200	534448815	2925	2925	2925	2925	0
268	20241120	164100	534448815	2925	2925	2925	2925	0
269	20241120	164000	534448815	2925	2925	2925	2925	0
270	20241120	163900	534448815	2925	2925	2925	2925	0
271	20241120	163800	534448815	2925	2925	2925	2925	0
272	20241120	163700	534448815	2925	2925	2925	2925	7197
273	20241120	163600	534448815	2925	2925	2925	2925	0
274	20241120	163500	534448815	2925	2925	2925	2925	0
275	20241120	163400	534448815	2925	2925	2925	2925	0
276	20241120	163300	534448815	2925	2925	2925	2925	0
277	20241120	163200	534448815	2925	2925	2925	2925	0
278	20241120	163100	534448815	2925	2925	2925	2925	0
279	20241120	163000	534448815	2925	2925	2925	2925	0
280	20241120	162900	534448815	2925	2925	2925	2925	0
281	20241120	162800	534448815	2925	2925	2925	2925	0
282	20241120	162700	534448815	2925	2925	2925	2925	0
283	20241120	162600	534448815	2925	2925	2925	2925	0
284	20241120	162500	534448815	2925	2925	2925	2925	0
285	20241120	162400	534448815	2925	2925	2925	2925	0
286	20241120	162300	534448815	2925	2925	2925	2925	0
287	20241120	162200	534448815	2925	2925	2925	2925	0
288	20241120	162100	534448815	2925	2925	2925	2925	0
289	20241120	162000	534448815	2925	2925	2925	2925	0
290	20241120	161900	534448815	2925	2925	2925	2925	0
291	20241120	161800	534448815	2925	2925	2925	2925	0
292	20241120	161700	534448815	2925	2925	2925	2925	0
293	20241120	161600	534448815	2925	2925	2925	2925	0
294	20241120	161500	534448815	2925	2925	2925	2925	0
295	20241120	161400	534448815	2925	2925	2925	2925	0
296	20241120	161300	534448815	2925	2925	2925	2925	0
297	20241120	161200	534448815	2925	2925	2925	2925	0
298	20241120	161100	534448815	2925	2925	2925	2925	0
299	20241120	161000	534448815	2925	2925	2925	2925	0
300	20241120	160900	534448815	2925	2925	2925	2925	0
301	20241120	160800	534448815	2925	2925	2925	2925	0
302	20241120	160700	534448815	2925	2925	2925	2925	7197
303	20241120	160600	534448815	2925	2925	2925	2925	0
304	20241120	160500	534448815	2925	2925	2925	2925	0
305	20241120	160400	534448815	2925	2925	2925	2925	0
306	20241120	160300	534448815	2925	2925	2925	2925	0
307	20241120	160200	534448815	2925	2925	2925	2925	0
308	20241120	160100	534448815	2925	2925	2925	2925	0
309	20241120	160000	534448815	2925	2925	2925	2925	0
310	20241120	155900	534448815	2925	2925	2925	2925	0
311	20241120	155800	534448815	2925	2925	2925	2925	0
312	20241120	155700	534448815	2925	2925	2925	2925	0
313	20241120	155600	534448815	2925	2925	2925	2925	0
314	20241120	155500	534448815	2925	2925	2925	2925	0
315	20241120	155400	534448815	2925	2925	2925	2925	0
316	20241120	155300	534448815	2925	2925	2925	2925	0
317	20241120	155200	534448815	2925	2925	2925	2925	0
318	20241120	155100	534448815	2925	2925	2925	2925	0
319	20241120	155000	534448815	2925	2925	2925	2925	0
320	20241120	154900	534448815	2925	2925	2925	2925	0
321	20241120	154800	534448815	2925	2925	2925	2925	0
322	20241120	154700	534448815	2925	2925	2925	2925	0
323	20241120	154600	534448815	2925	2925	2925	2925	0
324	20241120	154500	534448815	2925	2925	2925	2925	0
325	20241120	154400	534448815	2925	2925	2925	2925	0
326	20241120	154300	534448815	2925	2925	2925	2925	0
327	20241120	154200	534448815	2925	2925	2925	2925	0
328	20241120	154100	534448815	2925	2925	2925	2925	0
329	20241120	154000	534448815	2925	2925	2925	2925	0
330	20241120	153900	534448815	2925	2925	2925	2925	0
331	20241120	153800	534448815	2925	2925	2925	2925	0
332	20241120	153700	534448815	2925	2925	2925	2925	7197
333	20241120	153600	534448815	2925	2925	2925	2925	0
334	20241120	153500	534448815	2925	2925	2925	2925	0
335	20241120	153400	534448815	2925	2925	2925	2925	0
336	20241120	153300	534448815	2925	2925	2925	2925	0
337	20241120	153200	534448815	2925	2925	2925	2925	0
338	20241120	153100	534448815	2925	2925	2925	2925	0
339	20241120	153000	534448815	2925	2925	2925	2925	7197
340	20241120	152900	513397590	2925	2925	2925	2925	0
341	20241120	152800	513397590	2925	2925	2925	2925	0
342	20241120	152700	513397590	2925	2925	2925	2925	0
343	20241120	152600	513397590	2925	2925	2925	2925	0
344	20241120	152500	513397590	2925	2925	2925	2925	0
345	20241120	152400	513397590	2925	2925	2925	2925	0
346	20241120	152300	513397590	2925	2925	2925	2925	0
347	20241120	152200	513397590	2925	2925	2925	2925	0
348	20241120	152100	513397590	2925	2925	2925	2925	0
349	20241120	152000	513397590	2925	2925	2925	2925	0
350	20241120	151900	513397590	2925	2935	2935	2925	137
351	20241120	151800	512996190	2925	2935	2935	2925	1011
352	20241120	151700	510028925	2925	2935	2935	2925	6
353	20241120	151600	510011345	2925	2930	2935	2925	531
354	20241120	151500	508455535	2930	2930	2930	2930	1
355	20241120	151400	508452605	2930	2930	2935	2930	5440
356	20241120	151300	492487165	2930	2930	2930	2930	2
357	20241120	151200	492481305	2925	2925	2930	2925	2207
358	20241120	151100	486025555	2925	2925	2925	2925	3
359	20241120	151000	486016780	2925	2925	2925	2925	1
360	20241120	150900	486013855	2925	2930	2930	2925	1420
361	20241120	150800	481853265	2930	2925	2930	2925	10242
362	20241120	150700	451893915	2925	2930	2930	2925	410
363	20241120	150600	450692620	2925	2935	2935	2925	88
364	20241120	150500	450434775	2925	2925	2930	2925	245
365	20241120	150400	449717650	2925	2930	2930	2925	52
366	20241120	150300	449565545	2925	2930	2930	2925	1257
367	20241120	150200	445882540	2930	2930	2930	2930	171
368	20241120	150100	445381510	2935	2935	2935	2935	0
369	20241120	150000	445381510	2935	2935	2935	2935	3
370	20241120	145900	445372705	2930	2935	2935	2930	121
371	20241120	145800	445017575	2935	2935	2935	2935	2
372	20241120	145700	445011705	2935	2935	2935	2935	105
373	20241120	145600	444703530	2930	2930	2930	2930	0
374	20241120	145500	444703530	2930	2930	2930	2930	0
375	20241120	145400	444703530	2930	2930	2930	2930	319
376	20241120	145300	443768860	2930	2930	2930	2930	0
377	20241120	145200	443768860	2930	2930	2930	2930	0
378	20241120	145100	443768860	2930	2935	2935	2930	134
379	20241120	145000	443376170	2935	2935	2935	2935	100
380	20241120	144900	443082670	2935	2935	2935	2935	2
381	20241120	144800	443076800	2930	2930	2930	2930	1
382	20241120	144700	443073870	2935	2935	2935	2935	0
383	20241120	144600	443073870	2935	2930	2935	2930	2
384	20241120	144500	443068005	2930	2935	2935	2930	11
385	20241120	144400	443035770	2935	2925	2935	2925	7
386	20241120	144300	443015260	2925	2925	2925	2925	1
387	20241120	144200	443012335	2930	2930	2930	2930	0
388	20241120	144100	443012335	2930	2930	2930	2925	3
389	20241120	144000	443003550	2925	2925	2925	2925	5293
390	20241120	143900	427521525	2925	2925	2925	2925	11
391	20241120	143800	427489350	2925	2925	2925	2925	994
392	20241120	143700	424581900	2925	2925	2925	2925	1000
393	20241120	143600	421656900	2925	2925	2925	2925	0
394	20241120	143500	421656900	2925	2925	2930	2925	5
395	20241120	143400	421642265	2925	2930	2930	2925	101
396	20241120	143300	421346340	2925	2930	2930	2925	2
397	20241120	143200	421340485	2925	2930	2930	2925	110
398	20241120	143100	421018195	2930	2930	2930	2930	0
399	20241120	143000	421018195	2930	2930	2930	2930	10
400	20241120	142900	420988895	2930	2935	2935	2925	24
401	20241120	142800	420918575	2925	2930	2930	2925	894
402	20241120	142700	418300265	2935	2930	2935	2930	3816
403	20241120	142600	407119380	2930	2930	2930	2930	0
404	20241120	142500	407119380	2930	2930	2930	2930	1
405	20241120	142400	407116450	2930	2935	2935	2930	2
406	20241120	142300	407110585	2930	2935	2935	2930	1771
407	20241120	142200	401912755	2935	2940	2940	2935	30
408	20241120	142100	401824655	2935	2935	2935	2935	0
409	20241120	142000	401824655	2935	2940	2940	2935	162
410	20241120	141900	401348400	2940	2940	2940	2940	843
411	20241120	141800	398869980	2940	2940	2940	2940	0
412	20241120	141700	398869980	2940	2940	2940	2940	1
413	20241120	141600	398867040	2940	2940	2940	2940	0
414	20241120	141500	398867040	2940	2935	2940	2935	155
415	20241120	141400	398411365	2940	2940	2940	2940	2
416	20241120	141300	398405485	2940	2940	2940	2940	1
417	20241120	141200	398402545	2940	2940	2940	2940	60
418	20241120	141100	398226145	2935	2935	2935	2935	0
419	20241120	141000	398226145	2935	2935	2935	2935	1
420	20241120	140900	398223210	2940	2940	2940	2940	0
421	20241120	140800	398223210	2940	2940	2940	2940	1
422	20241120	140700	398220270	2935	2935	2935	2935	300
423	20241120	140600	397339770	2935	2935	2935	2935	0
424	20241120	140500	397339770	2935	2935	2940	2935	110
425	20241120	140400	397016420	2935	2935	2935	2935	0
426	20241120	140300	397016420	2935	2935	2935	2935	15
427	20241120	140200	396972395	2935	2945	2945	2935	2
428	20241120	140100	396966515	2950	2950	2950	2950	9
429	20241120	140000	396939965	2950	2950	2950	2950	1
430	20241120	135900	396937015	2950	2940	2950	2940	26
431	20241120	135800	396860490	2935	2935	2935	2935	150
432	20241120	135700	396420240	2940	2940	2940	2940	0
433	20241120	135600	396420240	2940	2940	2940	2940	0
434	20241120	135500	396420240	2940	2940	2940	2940	5
435	20241120	135400	396405540	2940	2940	2940	2940	0
436	20241120	135300	396405540	2940	2940	2940	2940	0
437	20241120	135200	396405540	2940	2940	2940	2940	80
438	20241120	135100	396170340	2935	2935	2935	2935	0
439	20241120	135000	396170340	2935	2935	2935	2935	0
440	20241120	134900	396170340	2935	2935	2935	2935	100
441	20241120	134800	395876840	2940	2940	2940	2940	0
442	20241120	134700	395876840	2940	2940	2940	2940	0
443	20241120	134600	395876840	2940	2940	2940	2940	0
444	20241120	134500	395876840	2940	2935	2940	2935	3
445	20241120	134400	395868025	2935	2935	2935	2935	0
446	20241120	134300	395868025	2935	2940	2940	2935	360
447	20241120	134200	394809725	2940	2940	2940	2940	1
448	20241120	134100	394806785	2935	2935	2935	2935	0
449	20241120	134000	394806785	2935	2935	2935	2935	50
450	20241120	133900	394660035	2935	2935	2935	2935	0
451	20241120	133800	394660035	2935	2935	2935	2935	0
452	20241120	133700	394660035	2935	2935	2935	2935	0
453	20241120	133600	394660035	2935	2935	2935	2935	0
454	20241120	133500	394660035	2935	2935	2940	2935	2102
455	20241120	133400	388490660	2935	2940	2940	2935	6
456	20241120	133300	388473025	2935	2935	2935	2935	1040
457	20241120	133200	385420625	2940	2940	2940	2940	15
458	20241120	133100	385376525	2935	2935	2935	2935	15
459	20241120	133000	385332500	2935	2945	2950	2935	679
460	20241120	132900	383336185	2950	2950	2950	2950	1
461	20241120	132800	383333235	2935	2935	2935	2935	0
462	20241120	132700	383333235	2935	2935	2935	2935	0
463	20241120	132600	383333235	2935	2940	2940	2935	228
464	20241120	132500	382663355	2935	2935	2935	2935	101
465	20241120	132400	382366920	2935	2935	2935	2935	384
466	20241120	132300	381239880	2935	2935	2935	2935	267
467	20241120	132200	380456235	2935	2935	2935	2935	91
468	20241120	132100	380189150	2935	2935	2935	2935	0
469	20241120	132000	380189150	2935	2935	2935	2935	1
470	20241120	131900	380186215	2950	2945	2950	2945	2
471	20241120	131800	380180320	2935	2945	2945	2935	902
472	20241120	131700	377532470	2940	2940	2940	2940	0
473	20241120	131600	377532470	2940	2940	2940	2940	300
474	20241120	131500	376650470	2940	2940	2940	2940	0
475	20241120	131400	376650470	2940	2940	2940	2940	0
476	20241120	131300	376650470	2940	2940	2940	2940	0
477	20241120	131200	376650470	2940	2945	2945	2940	3778
478	20241120	131100	365543115	2950	2950	2950	2950	0
479	20241120	131000	365543115	2950	2950	2950	2950	0
480	20241120	130900	365543115	2950	2950	2950	2950	0
481	20241120	130800	365543115	2950	2950	2950	2950	0
482	20241120	130700	365543115	2950	2945	2950	2945	506
483	20241120	130600	364052940	2940	2940	2940	2940	63
484	20241120	130500	363867720	2950	2950	2950	2950	0
485	20241120	130400	363867720	2950	2950	2950	2950	0
486	20241120	130300	363867720	2950	2950	2950	2950	0
487	20241120	130200	363867720	2950	2950	2950	2950	0
488	20241120	130100	363867720	2950	2945	2950	2945	1001
489	20241120	130000	360919770	2945	2945	2945	2945	0
490	20241120	125900	360919770	2945	2945	2945	2945	30
491	20241120	125800	360831420	2945	2945	2945	2945	0
492	20241120	125700	360831420	2945	2945	2945	2945	6
493	20241120	125600	360813750	2945	2940	2945	2940	11
494	20241120	125500	360781405	2945	2945	2945	2945	0
495	20241120	125400	360781405	2945	2945	2945	2945	26
496	20241120	125300	360704835	2940	2940	2940	2940	0
497	20241120	125200	360704835	2940	2940	2940	2940	0
498	20241120	125100	360704835	2940	2945	2945	2940	17
499	20241120	125000	360654820	2945	2945	2945	2945	100
500	20241120	124900	360360320	2940	2940	2940	2940	0
501	20241120	124800	360360320	2940	2940	2940	2940	0
502	20241120	124700	360360320	2940	2940	2940	2940	0
503	20241120	124600	360360320	2940	2940	2940	2940	50
504	20241120	124500	360213320	2950	2940	2950	2940	2
505	20241120	124400	360207430	2950	2950	2950	2940	3
506	20241120	124300	360198590	2945	2945	2945	2945	0
507	20241120	124200	360198590	2945	2945	2945	2945	1
508	20241120	124100	360195645	2950	2950	2950	2950	1
509	20241120	124000	360192695	2945	2945	2945	2945	449
510	20241120	123900	358870390	2955	2955	2955	2955	0
511	20241120	123800	358870390	2955	2955	2955	2955	0
512	20241120	123700	358870390	2955	2955	2955	2955	0
513	20241120	123600	358870390	2955	2955	2955	2955	0
514	20241120	123500	358870390	2955	2955	2955	2955	16
515	20241120	123400	358823110	2955	2955	2955	2955	0
516	20241120	123300	358823110	2955	2955	2955	2955	0
517	20241120	123200	358823110	2955	2950	2955	2950	26
518	20241120	123100	358746405	2950	2955	2955	2950	340
519	20241120	123000	357743400	2955	2950	2955	2950	211
520	20241120	122900	357120930	2950	2950	2950	2950	2
521	20241120	122800	357115030	2950	2950	2950	2950	2
522	20241120	122700	357109130	2950	2950	2950	2950	49
523	20241120	122600	356964580	2945	2945	2945	2945	5
524	20241120	122500	356949855	2940	2940	2940	2940	2601
525	20241120	122400	349302915	2945	2945	2945	2945	11300
526	20241120	122300	316024415	2945	2945	2945	2945	979
527	20241120	122200	313141260	2945	2945	2945	2945	0
528	20241120	122100	313141260	2945	2945	2945	2945	0
529	20241120	122000	313141260	2945	2950	2950	2945	3
530	20241120	121900	313132420	2945	2945	2955	2945	196
531	20241120	121800	312555190	2950	2955	2955	2950	387
532	20241120	121700	311411900	2955	2950	2955	2950	103
533	20241120	121600	311108035	2950	2950	2950	2950	1705
534	20241120	121500	306078285	2950	2950	2950	2950	0
535	20241120	121400	306078285	2950	2950	2950	2950	200
536	20241120	121300	305488285	2950	2950	2950	2950	30
537	20241120	121200	305399785	2950	2945	2950	2945	109
538	20241120	121100	305078755	2945	2945	2950	2945	6030
539	20241120	121000	287319295	2945	2945	2945	2945	0
540	20241120	120900	287319295	2945	2945	2945	2945	4556
541	20241120	120800	273901875	2945	2945	2945	2945	2100
542	20241120	120700	267717375	2945	2945	2945	2945	200
543	20241120	120600	267128375	2945	2945	2945	2945	200
544	20241120	120500	266539375	2945	2940	2945	2940	800
545	20241120	120400	264185875	2945	2945	2945	2945	1
546	20241120	120300	264182930	2940	2940	2945	2940	147
547	20241120	120200	263750745	2945	2940	2945	2940	858
548	20241120	120100	261228210	2940	2940	2940	2940	200
549	20241120	120000	260640210	2940	2940	2940	2940	0
550	20241120	115900	260640210	2940	2940	2940	2940	0
551	20241120	115800	260640210	2940	2940	2940	2940	2
552	20241120	115700	260634330	2940	2940	2940	2940	6
553	20241120	115600	260616690	2940	2940	2940	2940	0
554	20241120	115500	260616690	2940	2935	2940	2935	1028
555	20241120	115400	257599505	2935	2935	2935	2935	10
556	20241120	115300	257570155	2935	2935	2935	2930	1217
557	20241120	115200	254004325	2935	2935	2935	2935	0
558	20241120	115100	254004325	2935	2935	2935	2935	55
559	20241120	115000	253842900	2935	2935	2935	2935	50
560	20241120	114900	253696150	2935	2935	2935	2935	53
561	20241120	114800	253540595	2935	2935	2935	2935	600
562	20241120	114700	251779595	2935	2935	2935	2935	0
563	20241120	114600	251779595	2935	2935	2935	2935	0
564	20241120	114500	251779595	2935	2935	2935	2935	0
565	20241120	114400	251779595	2935	2935	2935	2935	0
566	20241120	114300	251779595	2935	2935	2935	2935	10
567	20241120	114200	251750245	2935	2935	2935	2935	150
568	20241120	114100	251309995	2935	2935	2935	2935	0
569	20241120	114000	251309995	2935	2935	2935	2935	0
570	20241120	113900	251309995	2935	2935	2935	2935	4
571	20241120	113800	251298255	2935	2935	2935	2935	34
572	20241120	113700	251198465	2935	2935	2935	2935	296
573	20241120	113600	250329705	2935	2935	2935	2935	304
574	20241120	113500	249437465	2940	2940	2940	2940	0
575	20241120	113400	249437465	2940	2940	2940	2940	0
576	20241120	113300	249437465	2940	2940	2940	2940	0
577	20241120	113200	249437465	2940	2940	2940	2940	1
578	20241120	113100	249434525	2940	2940	2940	2940	1
579	20241120	113000	249431585	2940	2935	2940	2935	55
580	20241120	112900	249270120	2935	2935	2935	2935	140
581	20241120	112800	248859220	2935	2935	2935	2935	221
582	20241120	112700	248210585	2935	2930	2935	2930	33
583	20241120	112600	248113880	2935	2935	2935	2935	23
584	20241120	112500	248046375	2935	2935	2935	2935	0
585	20241120	112400	248046375	2935	2935	2935	2935	108
586	20241120	112300	247729395	2940	2940	2940	2940	0
587	20241120	112200	247729395	2940	2940	2940	2940	0
588	20241120	112100	247729395	2940	2940	2940	2940	0
589	20241120	112000	247729395	2940	2940	2940	2940	2
590	20241120	111900	247723515	2940	2940	2940	2940	0
591	20241120	111800	247723515	2940	2940	2940	2940	100
592	20241120	111700	247429515	2940	2940	2940	2940	0
593	20241120	111600	247429515	2940	2940	2940	2940	0
594	20241120	111500	247429515	2940	2940	2940	2940	1
595	20241120	111400	247426575	2940	2940	2940	2940	0
596	20241120	111300	247426575	2940	2940	2940	2940	0
597	20241120	111200	247426575	2940	2940	2940	2940	2
598	20241120	111100	247420695	2940	2940	2940	2940	1
599	20241120	111000	247417755	2940	2930	2940	2930	8
600	20241120	110900	247394275	2935	2930	2935	2930	9
601	20241120	110800	247367880	2930	2930	2930	2930	1000
602	20241120	110700	244437880	2935	2935	2935	2935	0
603	20241120	110600	244437880	2935	2935	2935	2935	0
604	20241120	110500	244437880	2935	2935	2935	2935	3
605	20241120	110400	244429075	2940	2940	2940	2940	17
606	20241120	110300	244379095	2940	2940	2940	2930	202
607	20241120	110200	243787215	2930	2930	2930	2930	2000
608	20241120	110100	237927215	2940	2940	2940	2940	0
609	20241120	110000	237927215	2940	2940	2940	2940	1
610	20241120	105900	237924275	2940	2935	2940	2935	51
611	20241120	105800	237774585	2940	2940	2940	2940	0
612	20241120	105700	237774585	2940	2930	2940	2930	772
613	20241120	105600	235512605	2940	2935	2940	2935	706
614	20241120	105500	233440490	2940	2940	2940	2940	3
615	20241120	105400	233431670	2940	2940	2940	2940	58
616	20241120	105300	233261150	2940	2940	2940	2940	1
617	20241120	105200	233258210	2935	2930	2935	2930	1163
618	20241120	105100	229850315	2930	2930	2930	2930	152
619	20241120	105000	229404955	2930	2930	2930	2930	6
620	20241120	104900	229387375	2930	2930	2930	2930	119
621	20241120	104800	229038705	2930	2930	2930	2930	0
622	20241120	104700	229038705	2930	2930	2930	2930	342
623	20241120	104600	228036645	2930	2930	2930	2930	14
624	20241120	104500	227995625	2930	2930	2930	2930	0
625	20241120	104400	227995625	2930	2925	2930	2925	3011
626	20241120	104300	219188400	2930	2930	2930	2930	0
627	20241120	104200	219188400	2930	2930	2930	2930	2
628	20241120	104100	219182540	2930	2930	2930	2930	141
629	20241120	104000	218769410	2930	2930	2930	2930	0
630	20241120	103900	218769410	2930	2930	2930	2930	2
631	20241120	103800	218763550	2930	2930	2930	2930	34
632	20241120	103700	218663930	2930	2930	2930	2925	153
633	20241120	103600	218216315	2930	2930	2930	2930	3078
634	20241120	103500	209197775	2940	2940	2940	2940	36
635	20241120	103400	209091935	2940	2940	2940	2940	0
636	20241120	103300	209091935	2940	2940	2940	2940	300
637	20241120	103200	208209935	2940	2940	2940	2940	0
638	20241120	103100	208209935	2940	2940	2940	2940	0
639	20241120	103000	208209935	2940	2940	2940	2940	0
640	20241120	102900	208209935	2940	2940	2940	2940	300
641	20241120	102800	207327935	2940	2940	2940	2940	0
642	20241120	102700	207327935	2940	2940	2940	2940	0
643	20241120	102600	207327935	2940	2940	2940	2940	0
644	20241120	102500	207327935	2940	2940	2940	2940	35
645	20241120	102400	207225035	2940	2940	2940	2940	0
646	20241120	102300	207225035	2940	2940	2940	2940	0
647	20241120	102200	207225035	2940	2925	2940	2925	12
648	20241120	102100	207189895	2925	2925	2925	2925	50
649	20241120	102000	207043645	2925	2935	2940	2925	530
650	20241120	101900	205493020	2925	2925	2925	2925	1
651	20241120	101800	205490095	2940	2935	2940	2935	40
652	20241120	101700	205372505	2925	2925	2925	2925	0
653	20241120	101600	205372505	2925	2925	2925	2925	0
654	20241120	101500	205372505	2925	2925	2925	2925	49
655	20241120	101400	205229180	2930	2925	2930	2925	490
656	20241120	101300	203795860	2925	2925	2925	2925	0
657	20241120	101200	203795860	2925	2925	2925	2925	27
658	20241120	101100	203716885	2940	2940	2940	2940	0
659	20241120	101000	203716885	2940	2940	2940	2940	0
660	20241120	100900	203716885	2940	2940	2940	2935	173
661	20241120	100800	203208690	2940	2930	2940	2920	1007
662	20241120	100700	200252535	2930	2930	2930	2930	114
663	20241120	100600	199918515	2915	2930	2930	2915	3988
664	20241120	100500	188273455	2930	2930	2930	2930	41
665	20241120	100400	188153325	2930	2930	2930	2930	309
666	20241120	100300	187247955	2930	2930	2930	2930	51
667	20241120	100200	187098525	2930	2930	2930	2930	300
668	20241120	100100	186219525	2925	2925	2925	2925	0
669	20241120	100000	186219525	2925	2925	2930	2925	742
670	20241120	095900	184049170	2930	2930	2930	2930	0
671	20241120	095800	184049170	2930	2930	2930	2930	212
672	20241120	095700	183428010	2930	2930	2930	2930	0
673	20241120	095600	183428010	2930	2930	2930	2930	3
674	20241120	095500	183419220	2925	2925	2925	2925	153
675	20241120	095400	182971695	2925	2925	2925	2925	0
676	20241120	095300	182971695	2925	2925	2925	2925	35
677	20241120	095200	182869320	2925	2925	2925	2925	0
678	20241120	095100	182869320	2925	2925	2925	2925	706
679	20241120	095000	180804270	2925	2920	2925	2920	101
680	20241120	094900	180509345	2920	2920	2920	2920	294
681	20241120	094800	179650865	2920	2930	2930	2920	21
682	20241120	094700	179589345	2930	2920	2930	2920	22
683	20241120	094600	179525095	2930	2930	2930	2930	0
684	20241120	094500	179525095	2930	2930	2930	2930	0
685	20241120	094400	179525095	2930	2930	2930	2930	3
686	20241120	094300	179516305	2930	2930	2930	2930	9
687	20241120	094200	179489935	2930	2920	2930	2915	304
688	20241120	094100	178602170	2915	2915	2915	2915	3
689	20241120	094000	178593425	2910	2915	2915	2910	315
690	20241120	093900	177676530	2915	2920	2920	2915	32
691	20241120	093800	177583095	2930	2930	2930	2930	39
692	20241120	093700	177468825	2930	2930	2930	2930	100
693	20241120	093600	177175825	2930	2910	2930	2910	1701
694	20241120	093500	172225895	2910	2910	2930	2910	137
695	20241120	093400	171825165	2910	2930	2930	2910	749
696	20241120	093300	169644635	2910	2915	2915	2910	501
697	20241120	093200	168184225	2935	2935	2935	2935	0
698	20241120	093100	168184225	2935	2915	2935	2910	2719
699	20241120	093000	160270055	2920	2935	2935	2920	2132
700	20241120	092900	154044365	2925	2930	2935	2925	2750
701	20241120	092800	145994635	2935	2935	2935	2935	4
702	20241120	092700	145982895	2940	2940	2940	2940	1
703	20241120	092600	145979955	2930	2930	2930	2930	0
704	20241120	092500	145979955	2930	2930	2930	2930	607
705	20241120	092400	144201445	2930	2940	2940	2930	8118
706	20241120	092300	120376630	2935	2935	2935	2935	100
707	20241120	092200	120083130	2940	2940	2940	2940	144
708	20241120	092100	119659770	2940	2940	2940	2940	116
709	20241120	092000	119318730	2950	2950	2950	2950	151
710	20241120	091900	118873280	2955	2955	2955	2955	0
711	20241120	091800	118873280	2955	2950	2955	2950	1791
712	20241120	091700	113589475	2950	2945	2950	2940	4445
713	20241120	091600	100518905	2955	2940	2955	2940	670
714	20241120	091500	98549060	2945	2945	2945	2945	375
715	20241120	091400	97444685	2945	2945	2945	2945	255
716	20241120	091300	96693710	2960	2960	2960	2950	1623
717	20241120	091200	91900225	2955	2955	2955	2955	7
718	20241120	091100	91879540	2945	2940	2945	2940	6
719	20241120	091000	91861895	2940	2940	2940	2940	2916
720	20241120	090900	83288855	2940	2940	2940	2940	345
721	20241120	090800	82274555	2940	2950	2950	2940	5165
722	20241120	090700	67078105	2950	2955	2955	2950	4633
723	20241120	090600	53395285	2955	2955	2955	2955	66
724	20241120	090500	53200255	2960	2970	2970	2955	3398
725	20241120	090400	43156645	2970	2970	2970	2970	20
726	20241120	090300	43097245	2975	2975	2980	2955	1741
727	20241120	090200	37919030	2975	2950	2990	2940	6438
728	20241120	090100	18795830	2955	2950	2970	2950	2842
729	20241120	090000	10388300	2945	2935	2945	2935	3342