KissMeData/314130/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210500	538173285	2790	2790	2790	2790	4466
3	20241122	210400	538173285	2790	2790	2790	2790	0
4	20241122	210300	538173285	2790	2790	2790	2790	0
5	20241122	210200	538173285	2790	2790	2790	2790	0
6	20241122	210100	538173285	2790	2790	2790	2790	0
7	20241122	210000	538173285	2790	2790	2790	2790	0
8	20241122	205900	538173285	2790	2790	2790	2790	0
9	20241122	205800	538173285	2790	2790	2790	2790	0
10	20241122	205700	538173285	2790	2790	2790	2790	0
11	20241122	205600	538173285	2790	2790	2790	2790	0
12	20241122	205500	538173285	2790	2790	2790	2790	0
13	20241122	205400	538173285	2790	2790	2790	2790	0
14	20241122	205300	538173285	2790	2790	2790	2790	0
15	20241122	205200	538173285	2790	2790	2790	2790	0
16	20241122	205100	538173285	2790	2790	2790	2790	0
17	20241122	205000	538173285	2790	2790	2790	2790	0
18	20241122	204900	538173285	2790	2790	2790	2790	0
19	20241122	204800	538173285	2790	2790	2790	2790	0
20	20241122	204700	538173285	2790	2790	2790	2790	0
21	20241122	204600	538173285	2790	2790	2790	2790	0
22	20241122	204500	538173285	2790	2790	2790	2790	0
23	20241122	204400	538173285	2790	2790	2790	2790	0
24	20241122	204300	538173285	2790	2790	2790	2790	0
25	20241122	204200	538173285	2790	2790	2790	2790	0
26	20241122	204100	538173285	2790	2790	2790	2790	0
27	20241122	204000	538173285	2790	2790	2790	2790	0
28	20241122	203900	538173285	2790	2790	2790	2790	0
29	20241122	203800	538173285	2790	2790	2790	2790	0
30	20241122	203700	538173285	2790	2790	2790	2790	0
31	20241122	203600	538173285	2790	2790	2790	2790	0
32	20241122	203500	538173285	2790	2790	2790	2790	4466
33	20241122	203400	538173285	2790	2790	2790	2790	0
34	20241122	203300	538173285	2790	2790	2790	2790	0
35	20241122	203200	538173285	2790	2790	2790	2790	0
36	20241122	203100	538173285	2790	2790	2790	2790	0
37	20241122	203000	538173285	2790	2790	2790	2790	0
38	20241122	202900	538173285	2790	2790	2790	2790	0
39	20241122	202800	538173285	2790	2790	2790	2790	0
40	20241122	202700	538173285	2790	2790	2790	2790	0
41	20241122	202600	538173285	2790	2790	2790	2790	0
42	20241122	202500	538173285	2790	2790	2790	2790	0
43	20241122	202400	538173285	2790	2790	2790	2790	0
44	20241122	202300	538173285	2790	2790	2790	2790	0
45	20241122	202200	538173285	2790	2790	2790	2790	0
46	20241122	202100	538173285	2790	2790	2790	2790	0
47	20241122	202000	538173285	2790	2790	2790	2790	0
48	20241122	201900	538173285	2790	2790	2790	2790	0
49	20241122	201800	538173285	2790	2790	2790	2790	0
50	20241122	201700	538173285	2790	2790	2790	2790	0
51	20241122	201600	538173285	2790	2790	2790	2790	0
52	20241122	201500	538173285	2790	2790	2790	2790	0
53	20241122	201400	538173285	2790	2790	2790	2790	0
54	20241122	201300	538173285	2790	2790	2790	2790	0
55	20241122	201200	538173285	2790	2790	2790	2790	0
56	20241122	201100	538173285	2790	2790	2790	2790	0
57	20241122	201000	538173285	2790	2790	2790	2790	0
58	20241122	200900	538173285	2790	2790	2790	2790	0
59	20241122	200800	538173285	2790	2790	2790	2790	0
60	20241122	200700	538173285	2790	2790	2790	2790	0
61	20241122	200600	538173285	2790	2790	2790	2790	0
62	20241122	200500	538173285	2790	2790	2790	2790	4466
63	20241122	200400	538173285	2790	2790	2790	2790	0
64	20241122	200300	538173285	2790	2790	2790	2790	0
65	20241122	200200	538173285	2790	2790	2790	2790	0
66	20241122	200100	538173285	2790	2790	2790	2790	0
67	20241122	200000	538173285	2790	2790	2790	2790	0
68	20241122	195900	538173285	2790	2790	2790	2790	0
69	20241122	195800	538173285	2790	2790	2790	2790	0
70	20241122	195700	538173285	2790	2790	2790	2790	0
71	20241122	195600	538173285	2790	2790	2790	2790	0
72	20241122	195500	538173285	2790	2790	2790	2790	0
73	20241122	195400	538173285	2790	2790	2790	2790	0
74	20241122	195300	538173285	2790	2790	2790	2790	0
75	20241122	195200	538173285	2790	2790	2790	2790	0
76	20241122	195100	538173285	2790	2790	2790	2790	0
77	20241122	195000	538173285	2790	2790	2790	2790	0
78	20241122	194900	538173285	2790	2790	2790	2790	0
79	20241122	194800	538173285	2790	2790	2790	2790	0
80	20241122	194700	538173285	2790	2790	2790	2790	0
81	20241122	194600	538173285	2790	2790	2790	2790	0
82	20241122	194500	538173285	2790	2790	2790	2790	0
83	20241122	194400	538173285	2790	2790	2790	2790	0
84	20241122	194300	538173285	2790	2790	2790	2790	0
85	20241122	194200	538173285	2790	2790	2790	2790	0
86	20241122	194100	538173285	2790	2790	2790	2790	0
87	20241122	194000	538173285	2790	2790	2790	2790	0
88	20241122	193900	538173285	2790	2790	2790	2790	0
89	20241122	193800	538173285	2790	2790	2790	2790	0
90	20241122	193700	538173285	2790	2790	2790	2790	0
91	20241122	193600	538173285	2790	2790	2790	2790	0
92	20241122	193500	538173285	2790	2790	2790	2790	4466
93	20241122	193400	538173285	2790	2790	2790	2790	0
94	20241122	193300	538173285	2790	2790	2790	2790	0
95	20241122	193200	538173285	2790	2790	2790	2790	0
96	20241122	193100	538173285	2790	2790	2790	2790	0
97	20241122	193000	538173285	2790	2790	2790	2790	0
98	20241122	192900	538173285	2790	2790	2790	2790	0
99	20241122	192800	538173285	2790	2790	2790	2790	0
100	20241122	192700	538173285	2790	2790	2790	2790	0
101	20241122	192600	538173285	2790	2790	2790	2790	0
102	20241122	192500	538173285	2790	2790	2790	2790	0
103	20241122	192400	538173285	2790	2790	2790	2790	0
104	20241122	192300	538173285	2790	2790	2790	2790	0
105	20241122	192200	538173285	2790	2790	2790	2790	0
106	20241122	192100	538173285	2790	2790	2790	2790	0
107	20241122	192000	538173285	2790	2790	2790	2790	0
108	20241122	191900	538173285	2790	2790	2790	2790	0
109	20241122	191800	538173285	2790	2790	2790	2790	0
110	20241122	191700	538173285	2790	2790	2790	2790	0
111	20241122	191600	538173285	2790	2790	2790	2790	0
112	20241122	191500	538173285	2790	2790	2790	2790	0
113	20241122	191400	538173285	2790	2790	2790	2790	0
114	20241122	191300	538173285	2790	2790	2790	2790	0
115	20241122	191200	538173285	2790	2790	2790	2790	0
116	20241122	191100	538173285	2790	2790	2790	2790	0
117	20241122	191000	538173285	2790	2790	2790	2790	0
118	20241122	190900	538173285	2790	2790	2790	2790	0
119	20241122	190800	538173285	2790	2790	2790	2790	0
120	20241122	190700	538173285	2790	2790	2790	2790	0
121	20241122	190600	538173285	2790	2790	2790	2790	0
122	20241122	190500	538173285	2790	2790	2790	2790	4466
123	20241122	190400	538173285	2790	2790	2790	2790	0
124	20241122	190300	538173285	2790	2790	2790	2790	0
125	20241122	190200	538173285	2790	2790	2790	2790	0
126	20241122	190100	538173285	2790	2790	2790	2790	0
127	20241122	190000	538173285	2790	2790	2790	2790	0
128	20241122	185900	538173285	2790	2790	2790	2790	0
129	20241122	185800	538173285	2790	2790	2790	2790	0
130	20241122	185700	538173285	2790	2790	2790	2790	0
131	20241122	185600	538173285	2790	2790	2790	2790	0
132	20241122	185500	538173285	2790	2790	2790	2790	0
133	20241122	185400	538173285	2790	2790	2790	2790	0
134	20241122	185300	538173285	2790	2790	2790	2790	0
135	20241122	185200	538173285	2790	2790	2790	2790	0
136	20241122	185100	538173285	2790	2790	2790	2790	0
137	20241122	185000	538173285	2790	2790	2790	2790	0
138	20241122	184900	538173285	2790	2790	2790	2790	0
139	20241122	184800	538173285	2790	2790	2790	2790	0
140	20241122	184700	538173285	2790	2790	2790	2790	0
141	20241122	184600	538173285	2790	2790	2790	2790	0
142	20241122	184500	538173285	2790	2790	2790	2790	0
143	20241122	184400	538173285	2790	2790	2790	2790	0
144	20241122	184300	538173285	2790	2790	2790	2790	0
145	20241122	184200	538173285	2790	2790	2790	2790	0
146	20241122	184100	538173285	2790	2790	2790	2790	0
147	20241122	184000	538173285	2790	2790	2790	2790	0
148	20241122	183900	538173285	2790	2790	2790	2790	0
149	20241122	183800	538173285	2790	2790	2790	2790	0
150	20241122	183700	538173285	2790	2790	2790	2790	0
151	20241122	183600	538173285	2790	2790	2790	2790	0
152	20241122	183500	538173285	2790	2790	2790	2790	4466
153	20241122	183400	538173285	2790	2790	2790	2790	0
154	20241122	183300	538173285	2790	2790	2790	2790	0
155	20241122	183200	538173285	2790	2790	2790	2790	0
156	20241122	183100	538173285	2790	2790	2790	2790	0
157	20241122	183000	538173285	2790	2790	2790	2790	0
158	20241122	182900	538173285	2790	2790	2790	2790	0
159	20241122	182800	538173285	2790	2790	2790	2790	0
160	20241122	182700	538173285	2790	2790	2790	2790	0
161	20241122	182600	538173285	2790	2790	2790	2790	0
162	20241122	182500	538173285	2790	2790	2790	2790	0
163	20241122	182400	538173285	2790	2790	2790	2790	0
164	20241122	182300	538173285	2790	2790	2790	2790	0
165	20241122	182200	538173285	2790	2790	2790	2790	0
166	20241122	182100	538173285	2790	2790	2790	2790	0
167	20241122	182000	538173285	2790	2790	2790	2790	0
168	20241122	181900	538173285	2790	2790	2790	2790	0
169	20241122	181800	538173285	2790	2790	2790	2790	0
170	20241122	181700	538173285	2790	2790	2790	2790	0
171	20241122	181600	538173285	2790	2790	2790	2790	0
172	20241122	181500	538173285	2790	2790	2790	2790	0
173	20241122	181400	538173285	2790	2790	2790	2790	0
174	20241122	181300	538173285	2790	2790	2790	2790	0
175	20241122	181200	538173285	2790	2790	2790	2790	0
176	20241122	181100	538173285	2790	2790	2790	2790	0
177	20241122	181000	538173285	2790	2790	2790	2790	0
178	20241122	180900	538173285	2790	2790	2790	2790	0
179	20241122	180800	538173285	2790	2790	2790	2790	0
180	20241122	180700	538173285	2790	2790	2790	2790	0
181	20241122	180600	538173285	2790	2790	2790	2790	0
182	20241122	180500	538173285	2790	2790	2790	2790	4466
183	20241122	180400	538173285	2790	2790	2790	2790	0
184	20241122	180300	538173285	2790	2790	2790	2790	0
185	20241122	180200	538173285	2790	2790	2790	2790	0
186	20241122	180100	538173285	2790	2790	2790	2790	0
187	20241122	180000	538173285	2790	2790	2790	2790	0
188	20241122	175900	538173285	2790	2790	2790	2790	0
189	20241122	175800	538173285	2790	2790	2790	2790	0
190	20241122	175700	538173285	2790	2790	2790	2790	0
191	20241122	175600	538173285	2790	2790	2790	2790	0
192	20241122	175500	538173285	2790	2790	2790	2790	0
193	20241122	175400	538173285	2790	2790	2790	2790	0
194	20241122	175300	538173285	2790	2790	2790	2790	0
195	20241122	175200	538173285	2790	2790	2790	2790	0
196	20241122	175100	538173285	2790	2790	2790	2790	0
197	20241122	175000	538173285	2790	2790	2790	2790	0
198	20241122	174900	538173285	2790	2790	2790	2790	0
199	20241122	174800	538173285	2790	2790	2790	2790	0
200	20241122	174700	538173285	2790	2790	2790	2790	0
201	20241122	174600	538173285	2790	2790	2790	2790	0
202	20241122	174500	538173285	2790	2790	2790	2790	0
203	20241122	174400	538173285	2790	2790	2790	2790	0
204	20241122	174300	538173285	2790	2790	2790	2790	0
205	20241122	174200	538173285	2790	2790	2790	2790	0
206	20241122	174100	538173285	2790	2790	2790	2790	0
207	20241122	174000	538173285	2790	2790	2790	2790	0
208	20241122	173900	538173285	2790	2790	2790	2790	0
209	20241122	173800	538173285	2790	2790	2790	2790	0
210	20241122	173700	538173285	2790	2790	2790	2790	0
211	20241122	173600	538173285	2790	2790	2790	2790	0
212	20241122	173500	538173285	2790	2790	2790	2790	4466
213	20241122	173400	538173285	2790	2790	2790	2790	0
214	20241122	173300	538173285	2790	2790	2790	2790	0
215	20241122	173200	538173285	2790	2790	2790	2790	0
216	20241122	173100	538173285	2790	2790	2790	2790	0
217	20241122	173000	538173285	2790	2790	2790	2790	0
218	20241122	172900	538173285	2790	2790	2790	2790	0
219	20241122	172800	538173285	2790	2790	2790	2790	0
220	20241122	172700	538173285	2790	2790	2790	2790	0
221	20241122	172600	538173285	2790	2790	2790	2790	0
222	20241122	172500	538173285	2790	2790	2790	2790	0
223	20241122	172400	538173285	2790	2790	2790	2790	0
224	20241122	172300	538173285	2790	2790	2790	2790	0
225	20241122	172200	538173285	2790	2790	2790	2790	0
226	20241122	172100	538173285	2790	2790	2790	2790	0
227	20241122	172000	538173285	2790	2790	2790	2790	0
228	20241122	171900	538173285	2790	2790	2790	2790	0
229	20241122	171800	538173285	2790	2790	2790	2790	0
230	20241122	171700	538173285	2790	2790	2790	2790	0
231	20241122	171600	538173285	2790	2790	2790	2790	0
232	20241122	171500	538173285	2790	2790	2790	2790	0
233	20241122	171400	538173285	2790	2790	2790	2790	0
234	20241122	171300	538173285	2790	2790	2790	2790	0
235	20241122	171200	538173285	2790	2790	2790	2790	0
236	20241122	171100	538173285	2790	2790	2790	2790	0
237	20241122	171000	538173285	2790	2790	2790	2790	0
238	20241122	170900	538173285	2790	2790	2790	2790	0
239	20241122	170800	538173285	2790	2790	2790	2790	0
240	20241122	170700	538173285	2790	2790	2790	2790	0
241	20241122	170600	538173285	2790	2790	2790	2790	0
242	20241122	170500	538173285	2790	2790	2790	2790	4466
243	20241122	170400	538173285	2790	2790	2790	2790	0
244	20241122	170300	538173285	2790	2790	2790	2790	0
245	20241122	170200	538173285	2790	2790	2790	2790	0
246	20241122	170100	538173285	2790	2790	2790	2790	0
247	20241122	170000	538173285	2790	2790	2790	2790	0
248	20241122	165900	538173285	2790	2790	2790	2790	0
249	20241122	165800	538173285	2790	2790	2790	2790	0
250	20241122	165700	538173285	2790	2790	2790	2790	0
251	20241122	165600	538173285	2790	2790	2790	2790	0
252	20241122	165500	538173285	2790	2790	2790	2790	0
253	20241122	165400	538173285	2790	2790	2790	2790	0
254	20241122	165300	538173285	2790	2790	2790	2790	0
255	20241122	165200	538173285	2790	2790	2790	2790	0
256	20241122	165100	538173285	2790	2790	2790	2790	0
257	20241122	165000	538173285	2790	2790	2790	2790	0
258	20241122	164900	538173285	2790	2790	2790	2790	0
259	20241122	164800	538173285	2790	2790	2790	2790	0
260	20241122	164700	538173285	2790	2790	2790	2790	0
261	20241122	164600	538173285	2790	2790	2790	2790	0
262	20241122	164500	538173285	2790	2790	2790	2790	0
263	20241122	164400	538173285	2790	2790	2790	2790	0
264	20241122	164300	538173285	2790	2790	2790	2790	0
265	20241122	164200	538173285	2790	2790	2790	2790	0
266	20241122	164100	538173285	2790	2790	2790	2790	0
267	20241122	164000	538173285	2790	2790	2790	2790	0
268	20241122	163900	538173285	2790	2790	2790	2790	0
269	20241122	163800	538173285	2790	2790	2790	2790	0
270	20241122	163700	538173285	2790	2790	2790	2790	0
271	20241122	163600	538173285	2790	2790	2790	2790	0
272	20241122	163500	538173285	2790	2790	2790	2790	4466
273	20241122	163400	538173285	2790	2790	2790	2790	0
274	20241122	163300	538173285	2790	2790	2790	2790	0
275	20241122	163200	538173285	2790	2790	2790	2790	0
276	20241122	163100	538173285	2790	2790	2790	2790	0
277	20241122	163000	538173285	2790	2790	2790	2790	0
278	20241122	162900	538173285	2790	2790	2790	2790	0
279	20241122	162800	538173285	2790	2790	2790	2790	0
280	20241122	162700	538173285	2790	2790	2790	2790	0
281	20241122	162600	538173285	2790	2790	2790	2790	0
282	20241122	162500	538173285	2790	2790	2790	2790	0
283	20241122	162400	538173285	2790	2790	2790	2790	0
284	20241122	162300	538173285	2790	2790	2790	2790	0
285	20241122	162200	538173285	2790	2790	2790	2790	0
286	20241122	162100	538173285	2790	2790	2790	2790	0
287	20241122	162000	538173285	2790	2790	2790	2790	0
288	20241122	161900	538173285	2790	2790	2790	2790	0
289	20241122	161800	538173285	2790	2790	2790	2790	0
290	20241122	161700	538173285	2790	2790	2790	2790	0
291	20241122	161600	538173285	2790	2790	2790	2790	0
292	20241122	161500	538173285	2790	2790	2790	2790	0
293	20241122	161400	538173285	2790	2790	2790	2790	0
294	20241122	161300	538173285	2790	2790	2790	2790	0
295	20241122	161200	538173285	2790	2790	2790	2790	0
296	20241122	161100	538173285	2790	2790	2790	2790	0
297	20241122	161000	538173285	2790	2790	2790	2790	0
298	20241122	160900	538173285	2790	2790	2790	2790	0
299	20241122	160800	538173285	2790	2790	2790	2790	0
300	20241122	160700	538173285	2790	2790	2790	2790	0
301	20241122	160600	538173285	2790	2790	2790	2790	0
302	20241122	160500	538173285	2790	2790	2790	2790	4466
303	20241122	160400	538173285	2790	2790	2790	2790	0
304	20241122	160300	538173285	2790	2790	2790	2790	0
305	20241122	160200	538173285	2790	2790	2790	2790	0
306	20241122	160100	538173285	2790	2790	2790	2790	0
307	20241122	160000	538173285	2790	2790	2790	2790	0
308	20241122	155900	538173285	2790	2790	2790	2790	0
309	20241122	155800	538173285	2790	2790	2790	2790	0
310	20241122	155700	538173285	2790	2790	2790	2790	0
311	20241122	155600	538173285	2790	2790	2790	2790	0
312	20241122	155500	538173285	2790	2790	2790	2790	0
313	20241122	155400	538173285	2790	2790	2790	2790	0
314	20241122	155300	538173285	2790	2790	2790	2790	0
315	20241122	155200	538173285	2790	2790	2790	2790	0
316	20241122	155100	538173285	2790	2790	2790	2790	0
317	20241122	155000	538173285	2790	2790	2790	2790	0
318	20241122	154900	538173285	2790	2790	2790	2790	0
319	20241122	154800	538173285	2790	2790	2790	2790	0
320	20241122	154700	538173285	2790	2790	2790	2790	0
321	20241122	154600	538173285	2790	2790	2790	2790	0
322	20241122	154500	538173285	2790	2790	2790	2790	0
323	20241122	154400	538173285	2790	2790	2790	2790	0
324	20241122	154300	538173285	2790	2790	2790	2790	0
325	20241122	154200	538173285	2790	2790	2790	2790	0
326	20241122	154100	538173285	2790	2790	2790	2790	0
327	20241122	154000	538173285	2790	2790	2790	2790	0
328	20241122	153900	538173285	2790	2790	2790	2790	0
329	20241122	153800	538173285	2790	2790	2790	2790	0
330	20241122	153700	538173285	2790	2790	2790	2790	0
331	20241122	153600	538173285	2790	2790	2790	2790	0
332	20241122	153500	538173285	2790	2790	2790	2790	4466
333	20241122	153400	538173285	2790	2790	2790	2790	0
334	20241122	153300	538173285	2790	2790	2790	2790	0
335	20241122	153200	538173285	2790	2790	2790	2790	0
336	20241122	153100	538173285	2790	2790	2790	2790	0
337	20241122	153000	538173285	2790	2790	2790	2790	4466
338	20241122	152900	525713145	2790	2790	2790	2790	0
339	20241122	152800	525713145	2790	2790	2790	2790	0
340	20241122	152700	525713145	2790	2790	2790	2790	0
341	20241122	152600	525713145	2790	2790	2790	2790	0
342	20241122	152500	525713145	2790	2790	2790	2790	0
343	20241122	152400	525713145	2790	2790	2790	2790	0
344	20241122	152300	525713145	2790	2790	2790	2790	0
345	20241122	152200	525713145	2790	2790	2790	2790	0
346	20241122	152100	525713145	2790	2790	2790	2790	0
347	20241122	152000	525713145	2790	2790	2790	2790	0
348	20241122	151900	525713145	2790	2800	2800	2790	3900
349	20241122	151800	514804585	2800	2800	2800	2795	604
350	20241122	151700	513115580	2800	2795	2800	2795	146
351	20241122	151600	512707440	2795	2800	2800	2795	555
352	20241122	151500	511155960	2800	2800	2800	2800	40
353	20241122	151400	511043960	2800	2795	2800	2795	281
354	20241122	151300	510257450	2795	2800	2800	2795	2700
355	20241122	151200	502702165	2805	2805	2805	2805	10
356	20241122	151100	502674115	2805	2805	2805	2805	0
357	20241122	151000	502674115	2805	2805	2805	2805	30
358	20241122	150900	502589965	2810	2810	2810	2810	0
359	20241122	150800	502589965	2810	2810	2810	2810	0
360	20241122	150700	502589965	2810	2800	2810	2800	124
361	20241122	150600	502241655	2810	2810	2810	2810	0
362	20241122	150500	502241655	2810	2810	2810	2810	0
363	20241122	150400	502241655	2810	2810	2810	2810	0
364	20241122	150300	502241655	2810	2795	2810	2795	208
365	20241122	150200	501657295	2800	2800	2800	2800	1
366	20241122	150100	501654495	2805	2805	2805	2805	1
367	20241122	150000	501651690	2810	2800	2810	2800	761
368	20241122	145900	499520880	2805	2805	2805	2805	0
369	20241122	145800	499520880	2805	2810	2810	2805	20
370	20241122	145700	499464730	2810	2810	2810	2810	30
371	20241122	145600	499380430	2810	2800	2810	2795	3014
372	20241122	145500	490937070	2805	2805	2805	2805	1
373	20241122	145400	490934265	2810	2810	2810	2810	0
374	20241122	145300	490934265	2810	2810	2810	2810	1
375	20241122	145200	490931455	2800	2800	2800	2800	264
376	20241122	145100	490192255	2810	2810	2810	2810	500
377	20241122	145000	488787255	2800	2805	2805	2800	526
378	20241122	144900	487314395	2810	2810	2810	2810	1
379	20241122	144800	487311585	2810	2810	2810	2810	2
380	20241122	144700	487305965	2810	2810	2810	2810	0
381	20241122	144600	487305965	2810	2810	2810	2810	501
382	20241122	144500	485898155	2810	2800	2810	2800	1000
383	20241122	144400	483093155	2795	2795	2795	2795	0
384	20241122	144300	483093155	2795	2795	2795	2795	0
385	20241122	144200	483093155	2795	2800	2800	2795	100
386	20241122	144100	482813405	2795	2795	2795	2795	0
387	20241122	144000	482813405	2795	2795	2795	2795	1
388	20241122	143900	482810610	2795	2795	2795	2795	0
389	20241122	143800	482810610	2795	2810	2810	2795	145
390	20241122	143700	482405320	2800	2800	2800	2800	0
391	20241122	143600	482405320	2800	2800	2800	2800	147
392	20241122	143500	481993720	2805	2810	2810	2805	67
393	20241122	143400	481805735	2805	2805	2805	2805	103
394	20241122	143300	481516820	2810	2815	2815	2810	509
395	20241122	143200	480085820	2815	2815	2815	2815	1
396	20241122	143100	480083005	2810	2810	2810	2810	390
397	20241122	143000	478987105	2810	2810	2810	2810	0
398	20241122	142900	478987105	2810	2810	2810	2810	36
399	20241122	142800	478885945	2810	2810	2810	2810	0
400	20241122	142700	478885945	2810	2810	2810	2810	0
401	20241122	142600	478885945	2810	2810	2810	2810	0
402	20241122	142500	478885945	2810	2810	2810	2810	0
403	20241122	142400	478885945	2810	2810	2810	2810	0
404	20241122	142300	478885945	2810	2810	2810	2810	3
405	20241122	142200	478877515	2810	2810	2810	2810	145
406	20241122	142100	478470065	2810	2810	2810	2810	0
407	20241122	142000	478470065	2810	2810	2810	2810	0
408	20241122	141900	478470065	2810	2810	2810	2810	0
409	20241122	141800	478470065	2810	2810	2810	2810	0
410	20241122	141700	478470065	2810	2800	2810	2800	1777
411	20241122	141600	473492975	2805	2805	2805	2805	4
412	20241122	141500	473481755	2805	2805	2805	2805	0
413	20241122	141400	473481755	2805	2805	2805	2805	0
414	20241122	141300	473481755	2805	2805	2805	2805	0
415	20241122	141200	473481755	2805	2805	2805	2805	5
416	20241122	141100	473467730	2805	2795	2805	2790	1517
417	20241122	141000	469231120	2800	2800	2800	2800	1
418	20241122	140900	469228320	2795	2800	2800	2795	66
419	20241122	140800	469043845	2795	2795	2795	2795	700
420	20241122	140700	467087345	2795	2795	2795	2795	2
421	20241122	140600	467081755	2795	2795	2795	2795	1
422	20241122	140500	467078960	2790	2795	2795	2790	64
423	20241122	140400	466900385	2790	2795	2795	2790	1076
424	20241122	140300	463894495	2800	2800	2800	2800	1
425	20241122	140200	463891695	2795	2800	2800	2795	174
426	20241122	140100	463405315	2800	2800	2800	2800	0
427	20241122	140000	463405315	2800	2800	2800	2800	0
428	20241122	135900	463405315	2800	2800	2800	2800	0
429	20241122	135800	463405315	2800	2800	2800	2800	15
430	20241122	135700	463363315	2795	2795	2795	2795	0
431	20241122	135600	463363315	2795	2795	2795	2795	758
432	20241122	135500	461244705	2795	2800	2800	2795	65
433	20241122	135400	461062855	2805	2805	2805	2805	0
434	20241122	135300	461062855	2805	2805	2805	2805	0
435	20241122	135200	461062855	2805	2805	2805	2800	401
436	20241122	135100	459940045	2810	2810	2810	2810	1
437	20241122	135000	459937235	2815	2815	2815	2815	0
438	20241122	134900	459937235	2815	2815	2815	2815	1
439	20241122	134800	459934420	2815	2810	2815	2810	4
440	20241122	134700	459923175	2800	2800	2800	2800	115
441	20241122	134600	459601175	2805	2805	2805	2805	37
442	20241122	134500	459497390	2815	2805	2815	2805	64
443	20241122	134400	459317860	2805	2805	2805	2805	1
444	20241122	134300	459315055	2805	2805	2805	2805	1
445	20241122	134200	459312250	2805	2795	2805	2795	279
446	20241122	134100	458532425	2800	2800	2800	2800	1
447	20241122	134000	458529625	2815	2815	2815	2815	1
448	20241122	133900	458526810	2815	2815	2815	2815	9
449	20241122	133800	458501475	2815	2815	2815	2815	0
450	20241122	133700	458501475	2815	2795	2815	2795	30
451	20241122	133600	458417425	2815	2805	2815	2800	1020
452	20241122	133500	455558895	2815	2815	2815	2815	0
453	20241122	133400	455558895	2815	2815	2815	2815	0
454	20241122	133300	455558895	2815	2815	2815	2815	0
455	20241122	133200	455558895	2815	2800	2815	2800	1555
456	20241122	133100	451204880	2795	2800	2800	2795	101
457	20241122	133000	450922125	2800	2795	2800	2795	59
458	20241122	132900	450756965	2795	2795	2795	2795	2
459	20241122	132800	450751375	2800	2800	2800	2785	500
460	20241122	132700	449355215	2800	2795	2800	2790	250
461	20241122	132600	448656550	2800	2800	2800	2800	0
462	20241122	132500	448656550	2800	2800	2800	2800	5
463	20241122	132400	448642550	2800	2800	2800	2800	0
464	20241122	132300	448642550	2800	2800	2800	2800	20
465	20241122	132200	448586550	2800	2800	2800	2800	0
466	20241122	132100	448586550	2800	2800	2800	2800	1339
467	20241122	132000	444837350	2800	2800	2800	2800	525
468	20241122	131900	443367350	2790	2790	2790	2790	1522
469	20241122	131800	439120970	2785	2790	2790	2785	1385
470	20241122	131700	435262625	2790	2790	2790	2790	600
471	20241122	131600	433588625	2790	2790	2790	2790	673
472	20241122	131500	431710955	2800	2795	2800	2795	121
473	20241122	131400	431372755	2795	2795	2795	2795	1
474	20241122	131300	431369960	2800	2800	2800	2800	0
475	20241122	131200	431369960	2800	2805	2805	2790	8217
476	20241122	131100	408373055	2805	2815	2815	2805	8135
477	20241122	131000	385544375	2810	2810	2810	2810	787
478	20241122	130900	383332905	2810	2815	2815	2810	1996
479	20241122	130800	377724100	2815	2815	2815	2815	628
480	20241122	130700	375956280	2810	2810	2810	2810	200
481	20241122	130600	375394280	2815	2815	2815	2815	4
482	20241122	130500	375383020	2815	2815	2815	2810	1541
483	20241122	130400	371045110	2815	2815	2815	2815	248
484	20241122	130300	370346990	2820	2820	2820	2820	0
485	20241122	130200	370346990	2820	2815	2820	2815	220
486	20241122	130100	369727685	2820	2820	2820	2820	1
487	20241122	130000	369724865	2815	2815	2815	2810	3792
488	20241122	125900	359051565	2830	2820	2830	2820	48
489	20241122	125800	358916195	2830	2830	2830	2830	0
490	20241122	125700	358916195	2830	2835	2835	2830	30
491	20241122	125600	358831195	2840	2840	2840	2840	0
492	20241122	125500	358831195	2840	2840	2840	2840	0
493	20241122	125400	358831195	2840	2840	2840	2820	489
494	20241122	125300	357451700	2840	2840	2840	2840	0
495	20241122	125200	357451700	2840	2830	2840	2830	2
496	20241122	125100	357446030	2820	2820	2820	2820	10
497	20241122	125000	357417830	2820	2820	2820	2820	6
498	20241122	124900	357400910	2840	2840	2840	2840	0
499	20241122	124800	357400910	2840	2840	2840	2840	1
500	20241122	124700	357398070	2820	2820	2820	2820	0
501	20241122	124600	357398070	2820	2820	2820	2820	0
502	20241122	124500	357398070	2820	2825	2825	2820	60
503	20241122	124400	357228865	2820	2820	2820	2820	0
504	20241122	124300	357228865	2820	2830	2845	2820	110
505	20241122	124200	356917115	2820	2820	2820	2820	0
506	20241122	124100	356917115	2820	2820	2820	2820	1800
507	20241122	124000	351841115	2820	2830	2830	2820	1810
508	20241122	123900	346734615	2835	2835	2835	2835	0
509	20241122	123800	346734615	2835	2835	2835	2835	0
510	20241122	123700	346734615	2835	2835	2835	2835	0
511	20241122	123600	346734615	2835	2835	2835	2835	301
512	20241122	123500	345881280	2835	2830	2835	2820	2739
513	20241122	123400	338143565	2830	2830	2830	2830	40
514	20241122	123300	338030365	2830	2830	2830	2830	5
515	20241122	123200	338016215	2830	2830	2830	2830	2
516	20241122	123100	338010555	2825	2825	2825	2825	1
517	20241122	123000	338007730	2835	2830	2835	2825	21
518	20241122	122900	337948300	2825	2830	2830	2825	2
519	20241122	122800	337942645	2825	2830	2835	2825	790
520	20241122	122700	335708645	2830	2835	2835	2830	53
521	20241122	122600	335558405	2835	2835	2835	2835	0
522	20241122	122500	335558405	2835	2835	2835	2835	5
523	20241122	122400	335544230	2835	2825	2835	2825	14
524	20241122	122300	335504665	2825	2835	2835	2825	320
525	20241122	122200	334600465	2835	2830	2835	2825	177
526	20241122	122100	334100400	2830	2830	2835	2830	15
527	20241122	122000	334057940	2830	2830	2830	2830	3
528	20241122	121900	334049450	2825	2830	2835	2825	11
529	20241122	121800	334018320	2835	2825	2835	2825	2
530	20241122	121700	334012660	2835	2835	2835	2835	1
531	20241122	121600	334009825	2825	2830	2830	2825	21
532	20241122	121500	333950400	2825	2830	2830	2825	11
533	20241122	121400	333919275	2825	2825	2835	2825	446
534	20241122	121300	332657100	2830	2835	2835	2825	1436
535	20241122	121200	328593225	2835	2835	2835	2835	101
536	20241122	121100	328306890	2835	2835	2835	2835	200
537	20241122	121000	327739890	2835	2830	2835	2830	162
538	20241122	120900	327280820	2830	2830	2830	2830	1233
539	20241122	120800	323791430	2825	2825	2825	2820	236
540	20241122	120700	323124740	2825	2825	2825	2825	234
541	20241122	120600	322463690	2825	2825	2825	2825	1262
542	20241122	120500	318898540	2825	2825	2825	2825	1316
543	20241122	120400	315180840	2825	2825	2825	2825	30
544	20241122	120300	315096090	2825	2825	2825	2825	520
545	20241122	120200	313627090	2825	2825	2825	2825	0
546	20241122	120100	313627090	2825	2825	2825	2825	133
547	20241122	120000	313251365	2825	2825	2825	2825	0
548	20241122	115900	313251365	2825	2825	2825	2825	0
549	20241122	115800	313251365	2825	2825	2825	2825	2040
550	20241122	115700	307488365	2825	2825	2825	2825	100
551	20241122	115600	307205865	2825	2825	2825	2825	27
552	20241122	115500	307129590	2825	2820	2825	2820	11
553	20241122	115400	307098565	2820	2820	2820	2820	100
554	20241122	115300	306816565	2820	2820	2825	2820	73
555	20241122	115200	306610690	2820	2820	2820	2820	2
556	20241122	115100	306605050	2815	2815	2815	2815	0
557	20241122	115000	306605050	2815	2815	2815	2815	0
558	20241122	114900	306605050	2815	2815	2815	2815	10
559	20241122	114800	306576900	2820	2820	2820	2820	53
560	20241122	114700	306427440	2820	2820	2820	2820	0
561	20241122	114600	306427440	2820	2820	2820	2820	2889
562	20241122	114500	298280460	2820	2815	2820	2815	126
563	20241122	114400	297925765	2810	2815	2815	2810	11
564	20241122	114300	297894810	2815	2820	2820	2815	653
565	20241122	114200	296056565	2815	2820	2820	2810	5083
566	20241122	114100	281738250	2825	2820	2825	2820	1436
567	20241122	114000	277688625	2825	2825	2825	2820	52
568	20241122	113900	277541925	2820	2825	2825	2820	11
569	20241122	113800	277510895	2825	2825	2825	2825	539
570	20241122	113700	275988220	2825	2825	2825	2825	0
571	20241122	113600	275988220	2825	2835	2835	2825	1662
572	20241122	113500	271289735	2835	2840	2845	2835	216
573	20241122	113400	270677290	2835	2840	2845	2835	3
574	20241122	113300	270668770	2830	2840	2840	2830	343
575	20241122	113200	269694750	2845	2840	2845	2840	200
576	20241122	113100	269126380	2840	2840	2840	2840	1
577	20241122	113000	269123540	2820	2820	2820	2820	0
578	20241122	112900	269123540	2820	2820	2820	2820	0
579	20241122	112800	269123540	2820	2830	2830	2820	3439
580	20241122	112700	259425475	2825	2825	2825	2825	0
581	20241122	112600	259425475	2825	2825	2825	2825	130
582	20241122	112500	259058225	2820	2820	2820	2820	0
583	20241122	112400	259058225	2820	2820	2820	2820	1293
584	20241122	112300	255411965	2820	2825	2835	2820	1225
585	20241122	112200	251955890	2820	2830	2830	2820	3038
586	20241122	112100	243373980	2825	2835	2835	2825	577
587	20241122	112000	241741060	2835	2835	2835	2835	0
588	20241122	111900	241741060	2835	2830	2835	2830	40
589	20241122	111800	241627810	2825	2835	2835	2825	1050
590	20241122	111700	238656310	2830	2830	2830	2830	1430
591	20241122	111600	234609410	2835	2835	2835	2835	300
592	20241122	111500	233758910	2835	2835	2835	2835	105
593	20241122	111400	233461235	2835	2835	2835	2835	110
594	20241122	111300	233149385	2835	2835	2835	2835	221
595	20241122	111200	232522850	2830	2835	2835	2830	4
596	20241122	111100	232511525	2830	2835	2835	2830	836
597	20241122	111000	230144520	2835	2835	2835	2835	106
598	20241122	110900	229844010	2835	2835	2835	2835	45
599	20241122	110800	229716435	2835	2835	2835	2835	229
600	20241122	110700	229067220	2835	2830	2835	2830	1769
601	20241122	110600	224060900	2830	2830	2830	2825	232
602	20241122	110500	223404345	2830	2830	2835	2830	205
603	20241122	110400	222824190	2830	2835	2835	2830	1155
604	20241122	110300	219555530	2830	2845	2845	2830	1805
605	20241122	110200	214438330	2835	2835	2835	2835	11
606	20241122	110100	214407145	2835	2845	2845	2835	6
607	20241122	110000	214390125	2835	2835	2845	2835	133
608	20241122	105900	214012880	2840	2840	2840	2840	20
609	20241122	105800	213956080	2840	2840	2840	2840	2
610	20241122	105700	213950400	2835	2845	2850	2835	902
611	20241122	105600	211390740	2845	2845	2845	2845	1685
612	20241122	105500	206596915	2845	2845	2845	2845	0
613	20241122	105400	206596915	2845	2845	2845	2845	0
614	20241122	105300	206596915	2845	2845	2845	2845	0
615	20241122	105200	206596915	2845	2855	2855	2845	2466
616	20241122	105100	199576895	2855	2855	2855	2855	0
617	20241122	105000	199576895	2855	2855	2855	2855	1
618	20241122	104900	199574040	2850	2850	2850	2850	0
619	20241122	104800	199574040	2850	2845	2850	2845	73
620	20241122	104700	199366255	2850	2850	2850	2850	32
621	20241122	104600	199275055	2840	2840	2840	2840	0
622	20241122	104500	199275055	2840	2840	2840	2840	0
623	20241122	104400	199275055	2840	2840	2840	2840	1
624	20241122	104300	199272215	2840	2840	2840	2840	0
625	20241122	104200	199272215	2840	2850	2850	2840	101
626	20241122	104100	198985075	2850	2855	2855	2850	8
627	20241122	104000	198962270	2855	2860	2860	2850	60
628	20241122	103900	198790725	2860	2850	2860	2850	711
629	20241122	103800	196764365	2850	2850	2850	2850	865
630	20241122	103700	194299115	2845	2845	2845	2845	120
631	20241122	103600	193957715	2845	2875	2875	2825	24825
632	20241122	103500	123548010	2880	2880	2880	2880	2
633	20241122	103400	123542250	2880	2880	2880	2880	0
634	20241122	103300	123542250	2880	2880	2880	2880	170
635	20241122	103200	123052650	2885	2885	2885	2885	43
636	20241122	103100	122928595	2880	2880	2880	2880	0
637	20241122	103000	122928595	2880	2885	2885	2880	133
638	20241122	102900	122545550	2885	2885	2885	2885	58
639	20241122	102800	122378220	2880	2880	2880	2880	216
640	20241122	102700	121756140	2885	2885	2885	2885	50
641	20241122	102600	121611890	2885	2885	2885	2885	0
642	20241122	102500	121611890	2885	2885	2885	2885	103
643	20241122	102400	121314735	2875	2875	2875	2875	400
644	20241122	102300	120164735	2885	2885	2885	2885	0
645	20241122	102200	120164735	2885	2880	2885	2880	156
646	20241122	102100	119715450	2885	2885	2885	2885	3
647	20241122	102000	119706795	2885	2885	2885	2885	0
648	20241122	101900	119706795	2885	2885	2885	2885	280
649	20241122	101800	118898995	2870	2880	2880	2870	478
650	20241122	101700	117523635	2865	2870	2870	2865	300
651	20241122	101600	116663630	2865	2865	2865	2865	350
652	20241122	101500	115660880	2860	2870	2870	2860	534
653	20241122	101400	114130775	2870	2870	2870	2870	0
654	20241122	101300	114130775	2870	2870	2870	2865	309
655	20241122	101200	113244080	2870	2870	2870	2870	500
656	20241122	101100	111809080	2870	2880	2880	2870	1135
657	20241122	101000	108547115	2885	2885	2885	2885	0
658	20241122	100900	108547115	2885	2885	2885	2885	301
659	20241122	100800	107678730	2885	2865	2885	2855	2023
660	20241122	100700	101884865	2870	2885	2885	2865	53
661	20241122	100600	101732735	2865	2900	2900	2865	3226
662	20241122	100500	92460765	2900	2900	2900	2900	24
663	20241122	100400	92391165	2900	2900	2900	2900	0
664	20241122	100300	92391165	2900	2900	2900	2900	0
665	20241122	100200	92391165	2900	2895	2900	2895	300
666	20241122	100100	91522035	2890	2890	2890	2890	123
667	20241122	100000	91166565	2890	2890	2890	2890	15
668	20241122	095900	91123215	2875	2875	2875	2875	161
669	20241122	095800	90660340	2875	2875	2875	2875	50
670	20241122	095700	90516590	2870	2870	2870	2870	112
671	20241122	095600	90195150	2875	2875	2875	2875	30
672	20241122	095500	90108900	2875	2875	2875	2875	4
673	20241122	095400	90097400	2875	2875	2875	2875	1
674	20241122	095300	90094525	2875	2875	2875	2875	0
675	20241122	095200	90094525	2875	2870	2875	2870	14
676	20241122	095100	90054320	2870	2870	2870	2870	0
677	20241122	095000	90054320	2870	2875	2875	2870	1001
678	20241122	094900	87181445	2865	2865	2865	2865	0
679	20241122	094800	87181445	2865	2865	2870	2865	1066
680	20241122	094700	84126515	2870	2880	2880	2870	1686
681	20241122	094600	79284890	2885	2885	2885	2885	854
682	20241122	094500	76821100	2885	2900	2900	2885	17
683	20241122	094400	76771995	2900	2900	2900	2890	415
684	20241122	094300	75572515	2900	2895	2900	2895	112
685	20241122	094200	75248215	2900	2895	2900	2890	286
686	20241122	094100	74421605	2900	2900	2900	2900	7
687	20241122	094000	74401305	2900	2900	2900	2900	7
688	20241122	093900	74381005	2900	2905	2905	2900	877
689	20241122	093800	71837630	2905	2905	2905	2905	8
690	20241122	093700	71814390	2900	2900	2900	2900	40
691	20241122	093600	71698390	2900	2900	2900	2900	308
692	20241122	093500	70805190	2900	2900	2900	2900	10
693	20241122	093400	70776190	2900	2900	2900	2895	186
694	20241122	093300	70237290	2890	2890	2890	2890	830
695	20241122	093200	67838590	2900	2895	2900	2895	1028
696	20241122	093100	64862490	2900	2900	2900	2900	105
697	20241122	093000	64557990	2885	2885	2885	2885	600
698	20241122	092900	62826990	2885	2885	2885	2885	791
699	20241122	092800	60544955	2910	2890	2910	2880	511
700	20241122	092700	59066510	2890	2890	2890	2885	300
701	20241122	092600	58199865	2890	2890	2890	2890	0
702	20241122	092500	58199865	2890	2900	2900	2890	312
703	20241122	092400	57298075	2900	2890	2900	2890	561
704	20241122	092300	55671190	2890	2890	2900	2890	268
705	20241122	092200	54895670	2895	2895	2895	2895	0
706	20241122	092100	54895670	2895	2895	2895	2895	1010
707	20241122	092000	51971720	2895	2895	2895	2895	746
708	20241122	091900	49812050	2895	2905	2905	2890	42
709	20241122	091800	49690365	2900	2915	2915	2900	710
710	20241122	091700	47624855	2915	2915	2915	2915	20
711	20241122	091600	47566555	2910	2910	2920	2910	1061
712	20241122	091500	44477335	2900	2900	2900	2900	0
713	20241122	091400	44477335	2900	2900	2900	2900	10
714	20241122	091300	44448335	2895	2890	2895	2890	46
715	20241122	091200	44315325	2920	2910	2920	2910	832
716	20241122	091100	41885895	2900	2900	2900	2900	354
717	20241122	091000	40859295	2905	2880	2905	2880	881
718	20241122	090900	38321115	2880	2880	2880	2835	6102
719	20241122	090800	20885180	2885	2900	2900	2885	34
720	20241122	090700	20787060	2890	2895	2895	2890	791
721	20241122	090600	18500955	2900	2895	2900	2895	170
722	20241122	090500	18008055	2890	2910	2910	2890	77
723	20241122	090400	17785505	2890	2890	2910	2890	619
724	20241122	090300	15996500	2890	2900	2900	2890	1682
725	20241122	090200	11130675	2900	2925	2925	2900	1004
726	20241122	090100	8213750	2925	2905	2930	2905	85
727	20241122	090000	7966300	2900	2900	2900	2900	2697