KissMeData/417790/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212700	628916190	9540	9540	9540	9540	1588
3	20241121	212600	628916190	9540	9540	9540	9540	0
4	20241121	212500	628916190	9540	9540	9540	9540	0
5	20241121	212400	628916190	9540	9540	9540	9540	0
6	20241121	212300	628916190	9540	9540	9540	9540	0
7	20241121	212200	628916190	9540	9540	9540	9540	0
8	20241121	212100	628916190	9540	9540	9540	9540	0
9	20241121	212000	628916190	9540	9540	9540	9540	0
10	20241121	211900	628916190	9540	9540	9540	9540	0
11	20241121	211800	628916190	9540	9540	9540	9540	0
12	20241121	211700	628916190	9540	9540	9540	9540	0
13	20241121	211600	628916190	9540	9540	9540	9540	0
14	20241121	211500	628916190	9540	9540	9540	9540	0
15	20241121	211400	628916190	9540	9540	9540	9540	0
16	20241121	211300	628916190	9540	9540	9540	9540	0
17	20241121	211200	628916190	9540	9540	9540	9540	0
18	20241121	211100	628916190	9540	9540	9540	9540	0
19	20241121	211000	628916190	9540	9540	9540	9540	0
20	20241121	210900	628916190	9540	9540	9540	9540	0
21	20241121	210800	628916190	9540	9540	9540	9540	0
22	20241121	210700	628916190	9540	9540	9540	9540	0
23	20241121	210600	628916190	9540	9540	9540	9540	0
24	20241121	210500	628916190	9540	9540	9540	9540	0
25	20241121	210400	628916190	9540	9540	9540	9540	0
26	20241121	210300	628916190	9540	9540	9540	9540	0
27	20241121	210200	628916190	9540	9540	9540	9540	0
28	20241121	210100	628916190	9540	9540	9540	9540	0
29	20241121	210000	628916190	9540	9540	9540	9540	0
30	20241121	205900	628916190	9540	9540	9540	9540	0
31	20241121	205800	628916190	9540	9540	9540	9540	0
32	20241121	205700	628916190	9540	9540	9540	9540	1588
33	20241121	205600	628916190	9540	9540	9540	9540	0
34	20241121	205500	628916190	9540	9540	9540	9540	0
35	20241121	205400	628916190	9540	9540	9540	9540	0
36	20241121	205300	628916190	9540	9540	9540	9540	0
37	20241121	205200	628916190	9540	9540	9540	9540	0
38	20241121	205100	628916190	9540	9540	9540	9540	0
39	20241121	205000	628916190	9540	9540	9540	9540	0
40	20241121	204900	628916190	9540	9540	9540	9540	0
41	20241121	204800	628916190	9540	9540	9540	9540	0
42	20241121	204700	628916190	9540	9540	9540	9540	0
43	20241121	204600	628916190	9540	9540	9540	9540	0
44	20241121	204500	628916190	9540	9540	9540	9540	0
45	20241121	204400	628916190	9540	9540	9540	9540	0
46	20241121	204300	628916190	9540	9540	9540	9540	0
47	20241121	204200	628916190	9540	9540	9540	9540	0
48	20241121	204100	628916190	9540	9540	9540	9540	0
49	20241121	204000	628916190	9540	9540	9540	9540	0
50	20241121	203900	628916190	9540	9540	9540	9540	0
51	20241121	203800	628916190	9540	9540	9540	9540	0
52	20241121	203700	628916190	9540	9540	9540	9540	0
53	20241121	203600	628916190	9540	9540	9540	9540	0
54	20241121	203500	628916190	9540	9540	9540	9540	0
55	20241121	203400	628916190	9540	9540	9540	9540	0
56	20241121	203300	628916190	9540	9540	9540	9540	0
57	20241121	203200	628916190	9540	9540	9540	9540	0
58	20241121	203100	628916190	9540	9540	9540	9540	0
59	20241121	203000	628916190	9540	9540	9540	9540	0
60	20241121	202900	628916190	9540	9540	9540	9540	0
61	20241121	202800	628916190	9540	9540	9540	9540	0
62	20241121	202700	628916190	9540	9540	9540	9540	1588
63	20241121	202600	628916190	9540	9540	9540	9540	0
64	20241121	202500	628916190	9540	9540	9540	9540	0
65	20241121	202400	628916190	9540	9540	9540	9540	0
66	20241121	202300	628916190	9540	9540	9540	9540	0
67	20241121	202200	628916190	9540	9540	9540	9540	0
68	20241121	202100	628916190	9540	9540	9540	9540	0
69	20241121	202000	628916190	9540	9540	9540	9540	0
70	20241121	201900	628916190	9540	9540	9540	9540	0
71	20241121	201800	628916190	9540	9540	9540	9540	0
72	20241121	201700	628916190	9540	9540	9540	9540	0
73	20241121	201600	628916190	9540	9540	9540	9540	0
74	20241121	201500	628916190	9540	9540	9540	9540	0
75	20241121	201400	628916190	9540	9540	9540	9540	0
76	20241121	201300	628916190	9540	9540	9540	9540	0
77	20241121	201200	628916190	9540	9540	9540	9540	0
78	20241121	201100	628916190	9540	9540	9540	9540	0
79	20241121	201000	628916190	9540	9540	9540	9540	0
80	20241121	200900	628916190	9540	9540	9540	9540	0
81	20241121	200800	628916190	9540	9540	9540	9540	0
82	20241121	200700	628916190	9540	9540	9540	9540	0
83	20241121	200600	628916190	9540	9540	9540	9540	0
84	20241121	200500	628916190	9540	9540	9540	9540	0
85	20241121	200400	628916190	9540	9540	9540	9540	0
86	20241121	200300	628916190	9540	9540	9540	9540	0
87	20241121	200200	628916190	9540	9540	9540	9540	0
88	20241121	200100	628916190	9540	9540	9540	9540	0
89	20241121	200000	628916190	9540	9540	9540	9540	0
90	20241121	195900	628916190	9540	9540	9540	9540	0
91	20241121	195800	628916190	9540	9540	9540	9540	0
92	20241121	195700	628916190	9540	9540	9540	9540	1588
93	20241121	195600	628916190	9540	9540	9540	9540	0
94	20241121	195500	628916190	9540	9540	9540	9540	0
95	20241121	195400	628916190	9540	9540	9540	9540	0
96	20241121	195300	628916190	9540	9540	9540	9540	0
97	20241121	195200	628916190	9540	9540	9540	9540	0
98	20241121	195100	628916190	9540	9540	9540	9540	0
99	20241121	195000	628916190	9540	9540	9540	9540	0
100	20241121	194900	628916190	9540	9540	9540	9540	0
101	20241121	194800	628916190	9540	9540	9540	9540	0
102	20241121	194700	628916190	9540	9540	9540	9540	0
103	20241121	194600	628916190	9540	9540	9540	9540	0
104	20241121	194500	628916190	9540	9540	9540	9540	0
105	20241121	194400	628916190	9540	9540	9540	9540	0
106	20241121	194300	628916190	9540	9540	9540	9540	0
107	20241121	194200	628916190	9540	9540	9540	9540	0
108	20241121	194100	628916190	9540	9540	9540	9540	0
109	20241121	194000	628916190	9540	9540	9540	9540	0
110	20241121	193900	628916190	9540	9540	9540	9540	0
111	20241121	193800	628916190	9540	9540	9540	9540	0
112	20241121	193700	628916190	9540	9540	9540	9540	0
113	20241121	193600	628916190	9540	9540	9540	9540	0
114	20241121	193500	628916190	9540	9540	9540	9540	0
115	20241121	193400	628916190	9540	9540	9540	9540	0
116	20241121	193300	628916190	9540	9540	9540	9540	0
117	20241121	193200	628916190	9540	9540	9540	9540	0
118	20241121	193100	628916190	9540	9540	9540	9540	0
119	20241121	193000	628916190	9540	9540	9540	9540	0
120	20241121	192900	628916190	9540	9540	9540	9540	0
121	20241121	192800	628916190	9540	9540	9540	9540	0
122	20241121	192700	628916190	9540	9540	9540	9540	1588
123	20241121	192600	628916190	9540	9540	9540	9540	0
124	20241121	192500	628916190	9540	9540	9540	9540	0
125	20241121	192400	628916190	9540	9540	9540	9540	0
126	20241121	192300	628916190	9540	9540	9540	9540	0
127	20241121	192200	628916190	9540	9540	9540	9540	0
128	20241121	192100	628916190	9540	9540	9540	9540	0
129	20241121	192000	628916190	9540	9540	9540	9540	0
130	20241121	191900	628916190	9540	9540	9540	9540	0
131	20241121	191800	628916190	9540	9540	9540	9540	0
132	20241121	191700	628916190	9540	9540	9540	9540	0
133	20241121	191600	628916190	9540	9540	9540	9540	0
134	20241121	191500	628916190	9540	9540	9540	9540	0
135	20241121	191400	628916190	9540	9540	9540	9540	0
136	20241121	191300	628916190	9540	9540	9540	9540	0
137	20241121	191200	628916190	9540	9540	9540	9540	0
138	20241121	191100	628916190	9540	9540	9540	9540	0
139	20241121	191000	628916190	9540	9540	9540	9540	0
140	20241121	190900	628916190	9540	9540	9540	9540	0
141	20241121	190800	628916190	9540	9540	9540	9540	0
142	20241121	190700	628916190	9540	9540	9540	9540	0
143	20241121	190600	628916190	9540	9540	9540	9540	0
144	20241121	190500	628916190	9540	9540	9540	9540	0
145	20241121	190400	628916190	9540	9540	9540	9540	0
146	20241121	190300	628916190	9540	9540	9540	9540	0
147	20241121	190200	628916190	9540	9540	9540	9540	0
148	20241121	190100	628916190	9540	9540	9540	9540	0
149	20241121	190000	628916190	9540	9540	9540	9540	0
150	20241121	185900	628916190	9540	9540	9540	9540	0
151	20241121	185800	628916190	9540	9540	9540	9540	0
152	20241121	185700	628916190	9540	9540	9540	9540	1588
153	20241121	185600	628916190	9540	9540	9540	9540	0
154	20241121	185500	628916190	9540	9540	9540	9540	0
155	20241121	185400	628916190	9540	9540	9540	9540	0
156	20241121	185300	628916190	9540	9540	9540	9540	0
157	20241121	185200	628916190	9540	9540	9540	9540	0
158	20241121	185100	628916190	9540	9540	9540	9540	0
159	20241121	185000	628916190	9540	9540	9540	9540	0
160	20241121	184900	628916190	9540	9540	9540	9540	0
161	20241121	184800	628916190	9540	9540	9540	9540	0
162	20241121	184700	628916190	9540	9540	9540	9540	0
163	20241121	184600	628916190	9540	9540	9540	9540	0
164	20241121	184500	628916190	9540	9540	9540	9540	0
165	20241121	184400	628916190	9540	9540	9540	9540	0
166	20241121	184300	628916190	9540	9540	9540	9540	0
167	20241121	184200	628916190	9540	9540	9540	9540	0
168	20241121	184100	628916190	9540	9540	9540	9540	0
169	20241121	184000	628916190	9540	9540	9540	9540	0
170	20241121	183900	628916190	9540	9540	9540	9540	0
171	20241121	183800	628916190	9540	9540	9540	9540	0
172	20241121	183700	628916190	9540	9540	9540	9540	0
173	20241121	183600	628916190	9540	9540	9540	9540	0
174	20241121	183500	628916190	9540	9540	9540	9540	0
175	20241121	183400	628916190	9540	9540	9540	9540	0
176	20241121	183300	628916190	9540	9540	9540	9540	0
177	20241121	183200	628916190	9540	9540	9540	9540	0
178	20241121	183100	628916190	9540	9540	9540	9540	0
179	20241121	183000	628916190	9540	9540	9540	9540	0
180	20241121	182900	628916190	9540	9540	9540	9540	0
181	20241121	182800	628916190	9540	9540	9540	9540	0
182	20241121	182700	628916190	9540	9540	9540	9540	1588
183	20241121	182600	628916190	9540	9540	9540	9540	0
184	20241121	182500	628916190	9540	9540	9540	9540	0
185	20241121	182400	628916190	9540	9540	9540	9540	0
186	20241121	182300	628916190	9540	9540	9540	9540	0
187	20241121	182200	628916190	9540	9540	9540	9540	0
188	20241121	182100	628916190	9540	9540	9540	9540	0
189	20241121	182000	628916190	9540	9540	9540	9540	0
190	20241121	181900	628916190	9540	9540	9540	9540	0
191	20241121	181800	628916190	9540	9540	9540	9540	0
192	20241121	181700	628916190	9540	9540	9540	9540	0
193	20241121	181600	628916190	9540	9540	9540	9540	0
194	20241121	181500	628916190	9540	9540	9540	9540	0
195	20241121	181400	628916190	9540	9540	9540	9540	0
196	20241121	181300	628916190	9540	9540	9540	9540	0
197	20241121	181200	628916190	9540	9540	9540	9540	0
198	20241121	181100	628916190	9540	9540	9540	9540	0
199	20241121	181000	628916190	9540	9540	9540	9540	0
200	20241121	180900	628916190	9540	9540	9540	9540	0
201	20241121	180800	628916190	9540	9540	9540	9540	0
202	20241121	180700	628916190	9540	9540	9540	9540	0
203	20241121	180600	628916190	9540	9540	9540	9540	0
204	20241121	180500	628916190	9540	9540	9540	9540	0
205	20241121	180400	628916190	9540	9540	9540	9540	0
206	20241121	180300	628916190	9540	9540	9540	9540	0
207	20241121	180200	628916190	9540	9540	9540	9540	0
208	20241121	180100	628916190	9540	9540	9540	9540	0
209	20241121	180000	628916190	9540	9540	9540	9540	0
210	20241121	175900	628916190	9540	9540	9540	9540	0
211	20241121	175800	628916190	9540	9540	9540	9540	0
212	20241121	175700	628916190	9540	9540	9540	9540	1588
213	20241121	175600	628916190	9540	9540	9540	9540	0
214	20241121	175500	628916190	9540	9540	9540	9540	0
215	20241121	175400	628916190	9540	9540	9540	9540	0
216	20241121	175300	628916190	9540	9540	9540	9540	0
217	20241121	175200	628916190	9540	9540	9540	9540	0
218	20241121	175100	628916190	9540	9540	9540	9540	0
219	20241121	175000	628916190	9540	9540	9540	9540	0
220	20241121	174900	628916190	9540	9540	9540	9540	0
221	20241121	174800	628916190	9540	9540	9540	9540	0
222	20241121	174700	628916190	9540	9540	9540	9540	0
223	20241121	174600	628916190	9540	9540	9540	9540	0
224	20241121	174500	628916190	9540	9540	9540	9540	0
225	20241121	174400	628916190	9540	9540	9540	9540	0
226	20241121	174300	628916190	9540	9540	9540	9540	0
227	20241121	174200	628916190	9540	9540	9540	9540	0
228	20241121	174100	628916190	9540	9540	9540	9540	0
229	20241121	174000	628916190	9540	9540	9540	9540	0
230	20241121	173900	628916190	9540	9540	9540	9540	0
231	20241121	173800	628916190	9540	9540	9540	9540	0
232	20241121	173700	628916190	9540	9540	9540	9540	0
233	20241121	173600	628916190	9540	9540	9540	9540	0
234	20241121	173500	628916190	9540	9540	9540	9540	0
235	20241121	173400	628916190	9540	9540	9540	9540	0
236	20241121	173300	628916190	9540	9540	9540	9540	0
237	20241121	173200	628916190	9540	9540	9540	9540	0
238	20241121	173100	628916190	9540	9540	9540	9540	0
239	20241121	173000	628916190	9540	9540	9540	9540	0
240	20241121	172900	628916190	9540	9540	9540	9540	0
241	20241121	172800	628916190	9540	9540	9540	9540	0
242	20241121	172700	628916190	9540	9540	9540	9540	1588
243	20241121	172600	628916190	9540	9540	9540	9540	0
244	20241121	172500	628916190	9540	9540	9540	9540	0
245	20241121	172400	628916190	9540	9540	9540	9540	0
246	20241121	172300	628916190	9540	9540	9540	9540	0
247	20241121	172200	628916190	9540	9540	9540	9540	0
248	20241121	172100	628916190	9540	9540	9540	9540	0
249	20241121	172000	628916190	9540	9540	9540	9540	0
250	20241121	171900	628916190	9540	9540	9540	9540	0
251	20241121	171800	628916190	9540	9540	9540	9540	0
252	20241121	171700	628916190	9540	9540	9540	9540	0
253	20241121	171600	628916190	9540	9540	9540	9540	0
254	20241121	171500	628916190	9540	9540	9540	9540	0
255	20241121	171400	628916190	9540	9540	9540	9540	0
256	20241121	171300	628916190	9540	9540	9540	9540	0
257	20241121	171200	628916190	9540	9540	9540	9540	0
258	20241121	171100	628916190	9540	9540	9540	9540	0
259	20241121	171000	628916190	9540	9540	9540	9540	0
260	20241121	170900	628916190	9540	9540	9540	9540	0
261	20241121	170800	628916190	9540	9540	9540	9540	0
262	20241121	170700	628916190	9540	9540	9540	9540	0
263	20241121	170600	628916190	9540	9540	9540	9540	0
264	20241121	170500	628916190	9540	9540	9540	9540	0
265	20241121	170400	628916190	9540	9540	9540	9540	0
266	20241121	170300	628916190	9540	9540	9540	9540	0
267	20241121	170200	628916190	9540	9540	9540	9540	0
268	20241121	170100	628916190	9540	9540	9540	9540	0
269	20241121	170000	628916190	9540	9540	9540	9540	0
270	20241121	165900	628916190	9540	9540	9540	9540	0
271	20241121	165800	628916190	9540	9540	9540	9540	0
272	20241121	165700	628916190	9540	9540	9540	9540	1588
273	20241121	165600	628916190	9540	9540	9540	9540	0
274	20241121	165500	628916190	9540	9540	9540	9540	0
275	20241121	165400	628916190	9540	9540	9540	9540	0
276	20241121	165300	628916190	9540	9540	9540	9540	0
277	20241121	165200	628916190	9540	9540	9540	9540	0
278	20241121	165100	628916190	9540	9540	9540	9540	0
279	20241121	165000	628916190	9540	9540	9540	9540	0
280	20241121	164900	628916190	9540	9540	9540	9540	0
281	20241121	164800	628916190	9540	9540	9540	9540	0
282	20241121	164700	628916190	9540	9540	9540	9540	0
283	20241121	164600	628916190	9540	9540	9540	9540	0
284	20241121	164500	628916190	9540	9540	9540	9540	0
285	20241121	164400	628916190	9540	9540	9540	9540	0
286	20241121	164300	628916190	9540	9540	9540	9540	0
287	20241121	164200	628916190	9540	9540	9540	9540	0
288	20241121	164100	628916190	9540	9540	9540	9540	0
289	20241121	164000	628916190	9540	9540	9540	9540	0
290	20241121	163900	628916190	9540	9540	9540	9540	0
291	20241121	163800	628916190	9540	9540	9540	9540	0
292	20241121	163700	628916190	9540	9540	9540	9540	0
293	20241121	163600	628916190	9540	9540	9540	9540	0
294	20241121	163500	628916190	9540	9540	9540	9540	0
295	20241121	163400	628916190	9540	9540	9540	9540	0
296	20241121	163300	628916190	9540	9540	9540	9540	0
297	20241121	163200	628916190	9540	9540	9540	9540	0
298	20241121	163100	628916190	9540	9540	9540	9540	0
299	20241121	163000	628916190	9540	9540	9540	9540	0
300	20241121	162900	628916190	9540	9540	9540	9540	0
301	20241121	162800	628916190	9540	9540	9540	9540	0
302	20241121	162700	628916190	9540	9540	9540	9540	1588
303	20241121	162600	628916190	9540	9540	9540	9540	0
304	20241121	162500	628916190	9540	9540	9540	9540	0
305	20241121	162400	628916190	9540	9540	9540	9540	0
306	20241121	162300	628916190	9540	9540	9540	9540	0
307	20241121	162200	628916190	9540	9540	9540	9540	0
308	20241121	162100	628916190	9540	9540	9540	9540	0
309	20241121	162000	628916190	9540	9540	9540	9540	0
310	20241121	161900	628916190	9540	9540	9540	9540	0
311	20241121	161800	628916190	9540	9540	9540	9540	0
312	20241121	161700	628916190	9540	9540	9540	9540	0
313	20241121	161600	628916190	9540	9540	9540	9540	0
314	20241121	161500	628916190	9540	9540	9540	9540	0
315	20241121	161400	628916190	9540	9540	9540	9540	0
316	20241121	161300	628916190	9540	9540	9540	9540	0
317	20241121	161200	628916190	9540	9540	9540	9540	0
318	20241121	161100	628916190	9540	9540	9540	9540	0
319	20241121	161000	628916190	9540	9540	9540	9540	0
320	20241121	160900	628916190	9540	9540	9540	9540	0
321	20241121	160800	628916190	9540	9540	9540	9540	0
322	20241121	160700	628916190	9540	9540	9540	9540	0
323	20241121	160600	628916190	9540	9540	9540	9540	0
324	20241121	160500	628916190	9540	9540	9540	9540	0
325	20241121	160400	628916190	9540	9540	9540	9540	0
326	20241121	160300	628916190	9540	9540	9540	9540	0
327	20241121	160200	628916190	9540	9540	9540	9540	0
328	20241121	160100	628916190	9540	9540	9540	9540	0
329	20241121	160000	628916190	9540	9540	9540	9540	0
330	20241121	155900	628916190	9540	9540	9540	9540	0
331	20241121	155800	628916190	9540	9540	9540	9540	0
332	20241121	155700	628916190	9540	9540	9540	9540	1588
333	20241121	155600	628916190	9540	9540	9540	9540	0
334	20241121	155500	628916190	9540	9540	9540	9540	0
335	20241121	155400	628916190	9540	9540	9540	9540	0
336	20241121	155300	628916190	9540	9540	9540	9540	0
337	20241121	155200	628916190	9540	9540	9540	9540	0
338	20241121	155100	628916190	9540	9540	9540	9540	0
339	20241121	155000	628916190	9540	9540	9540	9540	0
340	20241121	154900	628916190	9540	9540	9540	9540	0
341	20241121	154800	628916190	9540	9540	9540	9540	0
342	20241121	154700	628916190	9540	9540	9540	9540	0
343	20241121	154600	628916190	9540	9540	9540	9540	0
344	20241121	154500	628916190	9540	9540	9540	9540	0
345	20241121	154400	628916190	9540	9540	9540	9540	0
346	20241121	154300	628916190	9540	9540	9540	9540	0
347	20241121	154200	628916190	9540	9540	9540	9540	0
348	20241121	154100	628916190	9540	9540	9540	9540	0
349	20241121	154000	628916190	9540	9540	9540	9540	0
350	20241121	153900	628916190	9540	9540	9540	9540	0
351	20241121	153800	628916190	9540	9540	9540	9540	0
352	20241121	153700	628916190	9540	9540	9540	9540	0
353	20241121	153600	628916190	9540	9540	9540	9540	0
354	20241121	153500	628916190	9540	9540	9540	9540	0
355	20241121	153400	628916190	9540	9540	9540	9540	0
356	20241121	153300	628916190	9540	9540	9540	9540	0
357	20241121	153200	628916190	9540	9540	9540	9540	0
358	20241121	153100	628916190	9540	9540	9540	9540	0
359	20241121	153000	628916190	9540	9540	9540	9540	1588
360	20241121	152900	613766670	9540	9540	9540	9540	0
361	20241121	152800	613766670	9540	9540	9540	9540	0
362	20241121	152700	613766670	9540	9540	9540	9540	0
363	20241121	152600	613766670	9540	9540	9540	9540	0
364	20241121	152500	613766670	9540	9540	9540	9540	0
365	20241121	152400	613766670	9540	9540	9540	9540	0
366	20241121	152300	613766670	9540	9540	9540	9540	0
367	20241121	152200	613766670	9540	9540	9540	9540	0
368	20241121	152100	613766670	9540	9540	9540	9540	0
369	20241121	152000	613766670	9540	9540	9540	9540	0
370	20241121	151900	613766670	9540	9530	9540	9530	19
371	20241121	151800	613585580	9540	9540	9540	9540	0
372	20241121	151700	613585580	9540	9500	9540	9500	138
373	20241121	151600	612270850	9540	9500	9540	9500	55
374	20241121	151500	611747950	9540	9500	9540	9500	51
375	20241121	151400	611263170	9540	9540	9540	9510	52
376	20241121	151300	610768410	9550	9520	9550	9520	49
377	20241121	151200	610301780	9550	9550	9550	9500	160
378	20241121	151100	608779720	9550	9540	9550	9500	104
379	20241121	151000	607789220	9500	9500	9560	9500	99
380	20241121	150900	606848420	9500	9500	9560	9500	52
381	20241121	150800	606354000	9560	9490	9560	9490	51
382	20241121	150700	605869520	9560	9560	9560	9500	51
383	20241121	150600	605384600	9560	9560	9560	9490	56
384	20241121	150500	604852320	9490	9530	9560	9490	77
385	20241121	150400	604120090	9500	9490	9500	9490	88
386	20241121	150300	603284530	9540	9490	9540	9490	49
387	20241121	150200	602819270	9500	9500	9500	9500	44
388	20241121	150100	602401270	9500	9500	9500	9500	44
389	20241121	150000	601983270	9560	9560	9560	9510	53
390	20241121	145900	601478790	9500	9560	9570	9500	49
391	20241121	145800	601012980	9500	9500	9500	9500	44
392	20241121	145700	600594980	9570	9570	9570	9500	53
393	20241121	145600	600090850	9570	9560	9570	9500	56
394	20241121	145500	599558050	9500	9500	9500	9500	44
395	20241121	145400	599140050	9500	9560	9560	9500	46
396	20241121	145300	598702930	9560	9560	9560	9560	2
397	20241121	145200	598683810	9560	9560	9560	9560	88
398	20241121	145100	597842530	9560	9560	9560	9560	4
399	20241121	145000	597804290	9560	9560	9560	9560	22
400	20241121	144900	597593970	9500	9500	9500	9500	1
401	20241121	144800	597584470	9560	9560	9560	9560	2
402	20241121	144700	597565350	9560	9560	9560	9560	2
403	20241121	144600	597546230	9560	9560	9560	9560	2
404	20241121	144500	597527110	9560	9560	9560	9560	0
405	20241121	144400	597527110	9560	9560	9560	9560	4
406	20241121	144300	597488870	9560	9560	9560	9560	2
407	20241121	144200	597469750	9560	9560	9560	9560	0
408	20241121	144100	597469750	9560	9560	9560	9560	4
409	20241121	144000	597431510	9560	9560	9560	9560	0
410	20241121	143900	597431510	9560	9560	9560	9560	2
411	20241121	143800	597412390	9560	9560	9560	9560	4
412	20241121	143700	597374150	9560	9560	9560	9560	0
413	20241121	143600	597374150	9560	9560	9560	9560	2
414	20241121	143500	597355030	9570	9570	9570	9560	4
415	20241121	143400	597316760	9550	9550	9550	9550	300
416	20241121	143300	594451760	9550	9550	9550	9550	0
417	20241121	143200	594451760	9550	9550	9550	9550	2
418	20241121	143100	594432660	9550	9550	9550	9550	4
419	20241121	143000	594394460	9550	9550	9550	9550	0
420	20241121	142900	594394460	9550	9550	9550	9550	3
421	20241121	142800	594365810	9550	9550	9550	9550	2
422	20241121	142700	594346710	9550	9550	9550	9550	2
423	20241121	142600	594327610	9550	9540	9550	9540	1002
424	20241121	142500	584764770	9540	9540	9540	9540	3
425	20241121	142400	584736150	9540	9540	9540	9540	2
426	20241121	142300	584717070	9540	9540	9540	9540	0
427	20241121	142200	584717070	9540	9540	9540	9540	5
428	20241121	142100	584669370	9540	9540	9540	9540	2
429	20241121	142000	584650290	9540	9540	9540	9540	0
430	20241121	141900	584650290	9540	9530	9540	9530	64
431	20241121	141800	584040100	9490	9490	9490	9490	14
432	20241121	141700	583907240	9530	9530	9530	9530	2
433	20241121	141600	583888180	9540	9490	9540	9490	213
434	20241121	141500	581866710	9540	9540	9540	9540	3
435	20241121	141400	581838090	9540	9540	9540	9540	2
436	20241121	141300	581819010	9540	9540	9540	9540	2
437	20241121	141200	581799930	9540	9540	9540	9540	2
438	20241121	141100	581780850	9540	9540	9540	9540	0
439	20241121	141000	581780850	9540	9540	9540	9540	2
440	20241121	140900	581761770	9540	9540	9540	9540	4
441	20241121	140800	581723610	9540	9540	9540	9540	0
442	20241121	140700	581723610	9540	9540	9540	9540	2
443	20241121	140600	581704530	9540	9530	9540	9530	14
444	20241121	140500	581571090	9490	9490	9490	9490	4
445	20241121	140400	581533130	9540	9540	9540	9540	2
446	20241121	140300	581514050	9540	9540	9540	9540	4
447	20241121	140200	581475890	9540	9540	9540	9540	5
448	20241121	140100	581428190	9490	9490	9490	9490	0
449	20241121	140000	581428190	9490	9540	9540	9490	6
450	20241121	135900	581371000	9490	9490	9490	9490	39
451	20241121	135800	581000890	9540	9540	9540	9540	8
452	20241121	135700	580924570	9540	9490	9540	9490	12
453	20241121	135600	580810590	9540	9540	9540	9540	2
454	20241121	135500	580791510	9540	9480	9540	9480	22
455	20241121	135400	580582650	9540	9540	9540	9540	2
456	20241121	135300	580563570	9540	9540	9540	9540	4
457	20241121	135200	580525410	9540	9540	9540	9540	5
458	20241121	135100	580477710	9480	9540	9540	9480	11
459	20241121	135000	580373310	9540	9540	9540	9540	2
460	20241121	134900	580354230	9540	9540	9540	9540	0
461	20241121	134800	580354230	9540	9540	9540	9540	5
462	20241121	134700	580306530	9540	9480	9540	9480	21
463	20241121	134600	580107330	9480	9480	9480	9480	0
464	20241121	134500	580107330	9480	9540	9540	9480	12
465	20241121	134400	579993390	9540	9540	9540	9540	2
466	20241121	134300	579974310	9490	9530	9530	9490	2401
467	20241121	134200	557184820	9530	9530	9530	9530	0
468	20241121	134100	557184820	9530	9540	9580	9530	14
469	20241121	134000	557051270	9540	9550	9550	9530	398
470	20241121	133900	553254330	9590	9590	9590	9590	0
471	20241121	133800	553254330	9590	9540	9590	9540	25
472	20241121	133700	553015480	9540	9540	9540	9540	0
473	20241121	133600	553015480	9540	9590	9590	9540	11
474	20241121	133500	552910440	9590	9590	9590	9590	2
475	20241121	133400	552891260	9540	9540	9540	9540	10
476	20241121	133300	552795860	9590	9590	9590	9590	2
477	20241121	133200	552776680	9590	9590	9590	9590	2
478	20241121	133100	552757500	9540	9600	9600	9540	16
479	20241121	133000	552604740	9600	9600	9600	9600	3
480	20241121	132900	552575940	9600	9600	9600	9600	2
481	20241121	132800	552556740	9600	9580	9600	9580	104
482	20241121	132700	551560330	9550	9550	9550	9550	8
483	20241121	132600	551483930	9550	9580	9580	9550	4
484	20241121	132500	551445670	9580	9570	9580	9570	8
485	20241121	132400	551369090	9570	9570	9570	9570	7
486	20241121	132300	551302100	9550	9550	9550	9550	0
487	20241121	132200	551302100	9550	9580	9580	9550	21
488	20241121	132100	551101490	9580	9580	9580	9580	2
489	20241121	132000	551082330	9580	9580	9580	9580	3
490	20241121	131900	551053590	9580	9540	9580	9540	30
491	20241121	131800	550767230	9540	9540	9540	9540	0
492	20241121	131700	550767230	9540	9540	9540	9540	9
493	20241121	131600	550681370	9580	9580	9580	9580	6
494	20241121	131500	550623890	9540	9540	9540	9540	18
495	20241121	131400	550452170	9540	9540	9540	9540	0
496	20241121	131300	550452170	9540	9590	9590	9540	14
497	20241121	131200	550318410	9590	9590	9590	9590	0
498	20241121	131100	550318410	9590	9590	9590	9590	2
499	20241121	131000	550299230	9590	9590	9590	9590	2
500	20241121	130900	550280050	9590	9590	9590	9590	2
501	20241121	130800	550260870	9600	9600	9600	9600	0
502	20241121	130700	550260870	9600	9570	9600	9570	864
503	20241121	130600	541975330	9570	9570	9570	9570	5
504	20241121	130500	541927480	9570	9570	9570	9570	0
505	20241121	130400	541927480	9570	9570	9570	9570	2
506	20241121	130300	541908340	9570	9570	9570	9570	558
507	20241121	130200	536568280	9570	9570	9570	9570	2
508	20241121	130100	536549140	9570	9570	9570	9570	2
509	20241121	130000	536530000	9570	9550	9570	9550	10
510	20241121	125900	536434460	9570	9570	9570	9570	3
511	20241121	125800	536405750	9550	9550	9550	9550	2
512	20241121	125700	536386650	9570	9570	9570	9570	5
513	20241121	125600	536338800	9550	9550	9550	9540	169
514	20241121	125500	534726410	9550	9550	9550	9550	0
515	20241121	125400	534726410	9550	9570	9570	9550	9
516	20241121	125300	534640380	9570	9570	9570	9570	0
517	20241121	125200	534640380	9570	9570	9570	9570	3
518	20241121	125100	534611670	9570	9570	9570	9570	5
519	20241121	125000	534563820	9540	9540	9540	9540	17
520	20241121	124900	534401640	9570	9570	9570	9570	2
521	20241121	124800	534382500	9570	9580	9580	9570	7
522	20241121	124700	534315490	9580	9540	9580	9540	13
523	20241121	124600	534191270	9540	9540	9540	9540	2
524	20241121	124500	534172190	9540	9540	9540	9540	6
525	20241121	124400	534114950	9540	9580	9590	9540	8
526	20241121	124300	534038440	9590	9540	9590	9540	29
527	20241121	124200	533761160	9570	9570	9570	9570	2
528	20241121	124100	533742020	9570	9530	9570	9530	18
529	20241121	124000	533570120	9570	9570	9570	9570	2
530	20241121	123900	533550980	9570	9590	9590	9560	1556
531	20241121	123800	518660360	9590	9590	9590	9590	2
532	20241121	123700	518641180	9560	9560	9560	9560	9
533	20241121	123600	518555140	9590	9590	9590	9590	0
534	20241121	123500	518555140	9590	9590	9590	9560	19
535	20241121	123400	518373200	9560	9590	9590	9560	19
536	20241121	123300	518191410	9560	9580	9590	9550	64
537	20241121	123200	517579520	9590	9590	9590	9590	13
538	20241121	123100	517454850	9550	9550	9550	9550	10
539	20241121	123000	517359350	9590	9590	9590	9590	12
540	20241121	122900	517244270	9550	9590	9590	9550	11
541	20241121	122800	517138940	9550	9550	9550	9550	0
542	20241121	122700	517138940	9550	9590	9590	9550	9
543	20241121	122600	517052870	9590	9590	9590	9590	0
544	20241121	122500	517052870	9590	9590	9590	9550	13
545	20241121	122400	516928560	9590	9590	9590	9590	200
546	20241121	122300	515010560	9590	9590	9590	9590	2
547	20241121	122200	514991380	9590	9590	9590	9590	4
548	20241121	122100	514953020	9590	9590	9590	9590	0
549	20241121	122000	514953020	9590	9590	9590	9590	3
550	20241121	121900	514924250	9590	9590	9590	9590	2
551	20241121	121800	514905070	9580	9580	9580	9580	10
552	20241121	121700	514809270	9580	9580	9580	9580	0
553	20241121	121600	514809270	9580	9540	9580	9540	60
554	20241121	121500	514235400	9540	9540	9540	9540	11
555	20241121	121400	514130460	9540	9540	9540	9540	9
556	20241121	121300	514044600	9580	9580	9580	9580	4
557	20241121	121200	514006280	9580	9580	9580	9580	0
558	20241121	121100	514006280	9580	9580	9580	9580	5
559	20241121	121000	513958380	9580	9580	9580	9530	22
560	20241121	120900	513748120	9530	9530	9530	9530	0
561	20241121	120800	513748120	9530	9580	9580	9530	11
562	20241121	120700	513643190	9580	9580	9580	9580	2
563	20241121	120600	513624030	9530	9580	9580	9530	12
564	20241121	120500	513509520	9580	9580	9580	9580	10
565	20241121	120400	513413720	9590	9590	9590	9590	0
566	20241121	120300	513413720	9590	9590	9590	9590	4
567	20241121	120200	513375360	9590	9590	9590	9590	0
568	20241121	120100	513375360	9590	9590	9590	9590	3
569	20241121	120000	513346590	9590	9580	9590	9580	29
570	20241121	115900	513068750	9580	9530	9580	9530	36
571	20241121	115800	512724370	9580	9580	9580	9580	2
572	20241121	115700	512705210	9580	9580	9580	9580	2
573	20241121	115600	512686050	9580	9580	9580	9580	16
574	20241121	115500	512532770	9530	9580	9580	9530	208
575	20241121	115400	510550130	9570	9550	9570	9550	42
576	20241121	115300	510148330	9550	9520	9550	9520	43
577	20241121	115200	509738100	9520	9520	9520	9520	0
578	20241121	115100	509738100	9520	9560	9560	9520	13
579	20241121	115000	509614180	9570	9570	9570	9570	2
580	20241121	114900	509595040	9570	9520	9570	9520	29
581	20241121	114800	509318460	9520	9510	9570	9510	611
582	20241121	114700	503501660	9510	9530	9570	9510	1605
583	20241121	114600	488216820	9520	9520	9520	9520	14
584	20241121	114500	488083540	9580	9580	9580	9580	2
585	20241121	114400	488064380	9590	9590	9590	9590	2
586	20241121	114300	488045200	9590	9590	9590	9590	0
587	20241121	114200	488045200	9590	9590	9590	9590	2
588	20241121	114100	488026020	9590	9570	9590	9570	54
589	20241121	114000	487508610	9580	9580	9580	9580	0
590	20241121	113900	487508610	9580	9560	9590	9560	52
591	20241121	113800	487010990	9520	9520	9520	9520	10
592	20241121	113700	486915790	9520	9570	9570	9520	801
593	20241121	113600	479290220	9520	9580	9580	9520	8
594	20241121	113500	479213880	9580	9580	9580	9580	664
595	20241121	113400	472852760	9580	9580	9580	9580	2
596	20241121	113300	472833600	9580	9590	9590	9580	287
597	20241121	113200	470081320	9600	9570	9600	9570	164
598	20241121	113100	468511810	9570	9570	9570	9570	2
599	20241121	113000	468492670	9570	9540	9570	9540	103
600	20241121	112900	467508960	9540	9540	9540	9540	4
601	20241121	112800	467470800	9540	9540	9540	9540	0
602	20241121	112700	467470800	9540	9540	9540	9540	2
603	20241121	112600	467451720	9550	9550	9550	9550	50
604	20241121	112500	466974220	9550	9550	9550	9550	3002
605	20241121	112400	438305120	9550	9550	9550	9550	2
606	20241121	112300	438286020	9550	9530	9550	9530	55
607	20241121	112200	437761250	9540	9540	9540	9540	2
608	20241121	112100	437742170	9490	9490	9490	9490	9
609	20241121	112000	437656760	9490	9490	9490	9490	9
610	20241121	111900	437571350	9490	9470	9490	9470	20
611	20241121	111800	437381910	9470	9470	9470	9470	0
612	20241121	111700	437381910	9470	9490	9490	9470	12
613	20241121	111600	437268210	9490	9490	9490	9490	5
614	20241121	111500	437220760	9470	9470	9470	9470	10
615	20241121	111400	437126060	9490	9560	9560	9490	360
616	20241121	111300	433705980	9560	9500	9560	9500	12
617	20241121	111200	433591860	9560	9560	9560	9560	2
618	20241121	111100	433572740	9560	9560	9560	9560	0
619	20241121	111000	433572740	9560	9550	9560	9550	114
620	20241121	110900	432483040	9560	9560	9560	9560	0
621	20241121	110800	432483040	9560	9560	9560	9560	2
622	20241121	110700	432463920	9560	9520	9560	9520	54
623	20241121	110600	431949020	9470	9470	9470	9470	59
624	20241121	110500	431390290	9480	9480	9480	9480	0
625	20241121	110400	431390290	9480	9470	9480	9470	24
626	20241121	110300	431162910	9480	9480	9480	9480	0
627	20241121	110200	431162910	9480	9480	9480	9480	12
628	20241121	110100	431049150	9480	9480	9480	9480	0
629	20241121	110000	431049150	9480	9480	9480	9480	9
630	20241121	105900	430963830	9480	9490	9490	9480	220
631	20241121	105800	428878130	9490	9500	9510	9490	94
632	20241121	105700	427985130	9500	9490	9500	9480	45
633	20241121	105600	427557940	9500	9500	9500	9500	0
634	20241121	105500	427557940	9500	9500	9500	9500	8
635	20241121	105400	427481940	9500	9460	9500	9460	1722
636	20241121	105300	411172580	9460	9460	9460	9460	0
637	20241121	105200	411172580	9460	9450	9460	9450	100
638	20241121	105100	410226670	9450	9440	9450	9440	510
639	20241121	105000	405407260	9450	9450	9450	9450	4000
640	20241121	104900	367607260	9450	9450	9450	9450	1055
641	20241121	104800	357637510	9450	9450	9450	9450	0
642	20241121	104700	357637510	9450	9450	9450	9450	0
643	20241121	104600	357637510	9450	9450	9450	9450	14
644	20241121	104500	357505210	9430	9430	9430	9430	1
645	20241121	104400	357495780	9440	9440	9440	9440	0
646	20241121	104300	357495780	9440	9440	9440	9440	2
647	20241121	104200	357476900	9450	9450	9450	9450	0
648	20241121	104100	357476900	9450	9450	9450	9450	1
649	20241121	104000	357467450	9440	9440	9440	9440	0
650	20241121	103900	357467450	9440	9440	9440	9440	18
651	20241121	103800	357297530	9440	9440	9440	9440	0
652	20241121	103700	357297530	9440	9440	9440	9440	2
653	20241121	103600	357278650	9450	9450	9450	9450	0
654	20241121	103500	357278650	9450	9450	9450	9450	0
655	20241121	103400	357278650	9450	9450	9450	9450	17
656	20241121	103300	357118000	9450	9450	9450	9450	0
657	20241121	103200	357118000	9450	9450	9450	9450	10
658	20241121	103100	357023500	9450	9450	9450	9410	807
659	20241121	103000	349412680	9450	9440	9450	9440	32
660	20241121	102900	349110560	9440	9440	9440	9440	10
661	20241121	102800	349016160	9440	9440	9440	9440	10
662	20241121	102700	348921760	9440	9440	9440	9440	1
663	20241121	102600	348912320	9450	9450	9450	9450	0
664	20241121	102500	348912320	9450	9450	9450	9450	0
665	20241121	102400	348912320	9450	9450	9450	9450	400
666	20241121	102300	345132320	9450	9450	9450	9450	0
667	20241121	102200	345132320	9450	9450	9450	9450	212
668	20241121	102100	343128920	9450	9450	9450	9450	0
669	20241121	102000	343128920	9450	9450	9450	9450	215
670	20241121	101900	341097170	9400	9400	9400	9400	0
671	20241121	101800	341097170	9400	9400	9400	9400	0
672	20241121	101700	341097170	9400	9400	9400	9400	0
673	20241121	101600	341097170	9400	9400	9400	9400	4574
674	20241121	101500	298101570	9370	9380	9380	9360	62
675	20241121	101400	297521110	9400	9460	9460	9390	9008
676	20241121	101300	212822390	9460	9460	9460	9460	4
677	20241121	101200	212784550	9480	9480	9480	9480	7
678	20241121	101100	212718190	9480	9480	9480	9470	818
679	20241121	101000	204968640	9480	9490	9490	9480	136
680	20241121	100900	203678340	9490	9490	9490	9490	0
681	20241121	100800	203678340	9490	9490	9490	9490	0
682	20241121	100700	203678340	9490	9500	9550	9490	8537
683	20241121	100600	122564040	9550	9520	9550	9500	1683
684	20241121	100500	106573400	9520	9520	9520	9520	0
685	20241121	100400	106573400	9520	9520	9520	9520	2
686	20241121	100300	106554360	9520	9520	9520	9520	0
687	20241121	100200	106554360	9520	9520	9520	9520	6
688	20241121	100100	106497240	9520	9520	9530	9520	370
689	20241121	100000	102972110	9520	9520	9520	9520	0
690	20241121	095900	102972110	9520	9520	9520	9520	159
691	20241121	095800	101458430	9490	9490	9490	9490	0
692	20241121	095700	101458430	9490	9490	9490	9490	0
693	20241121	095600	101458430	9490	9490	9490	9490	0
694	20241121	095500	101458430	9490	9500	9500	9490	53
695	20241121	095400	100955200	9500	9510	9510	9500	1386
696	20241121	095300	87782710	9510	9560	9560	9510	3183
697	20241121	095200	57421770	9560	9570	9570	9560	213
698	20241121	095100	55385080	9580	9620	9620	9580	886
699	20241121	095000	46894800	9620	9620	9620	9620	1
700	20241121	094900	46885180	9610	9610	9610	9610	0
701	20241121	094800	46885180	9610	9610	9610	9610	0
702	20241121	094700	46885180	9610	9630	9630	9610	375
703	20241121	094600	43274670	9630	9630	9630	9630	0
704	20241121	094500	43274670	9630	9630	9630	9630	0
705	20241121	094400	43274670	9630	9630	9630	9630	2
706	20241121	094300	43255410	9660	9640	9660	9640	5
707	20241121	094200	43207130	9640	9640	9640	9640	1
708	20241121	094100	43197490	9620	9620	9620	9620	0
709	20241121	094000	43197490	9620	9620	9620	9620	0
710	20241121	093900	43197490	9620	9620	9620	9620	0
711	20241121	093800	43197490	9620	9620	9620	9620	0
712	20241121	093700	43197490	9620	9620	9620	9620	0
713	20241121	093600	43197490	9620	9620	9620	9620	6
714	20241121	093500	43139770	9610	9620	9620	9610	13
715	20241121	093400	43014810	9620	9620	9620	9620	1
716	20241121	093300	43005190	9600	9600	9600	9600	0
717	20241121	093200	43005190	9600	9600	9600	9600	0
718	20241121	093100	43005190	9600	9600	9600	9600	884
719	20241121	093000	34518790	9600	9610	9610	9600	671
720	20241121	092900	28071910	9610	9610	9610	9610	120
721	20241121	092800	26918710	9660	9620	9660	9620	398
722	20241121	092700	23088070	9620	9620	9620	9620	0
723	20241121	092600	23088070	9620	9620	9620	9620	214
724	20241121	092500	21029390	9620	9620	9620	9620	0
725	20241121	092400	21029390	9620	9630	9630	9620	50
726	20241121	092300	20548380	9640	9640	9640	9640	0
727	20241121	092200	20548380	9640	9640	9640	9640	0
728	20241121	092100	20548380	9640	9640	9640	9640	2
729	20241121	092000	20529100	9670	9670	9670	9670	0
730	20241121	091900	20529100	9670	9670	9670	9670	0
731	20241121	091800	20529100	9670	9670	9670	9670	0
732	20241121	091700	20529100	9670	9610	9670	9610	4
733	20241121	091600	20490600	9620	9620	9620	9620	0
734	20241121	091500	20490600	9620	9620	9620	9620	0
735	20241121	091400	20490600	9620	9690	9730	9620	401
736	20241121	091300	16621470	9690	9690	9690	9690	0
737	20241121	091200	16621470	9690	9690	9690	9690	1
738	20241121	091100	16611780	9650	9650	9650	9650	150
739	20241121	091000	15164280	9650	9650	9650	9650	205
740	20241121	090900	13186030	9680	9680	9680	9680	430
741	20241121	090800	9023630	9650	9650	9650	9650	0
742	20241121	090700	9023630	9650	9650	9650	9650	103
743	20241121	090600	8029680	9680	9680	9680	9680	0
744	20241121	090500	8029680	9680	9680	9680	9680	1
745	20241121	090400	8020000	9650	9650	9650	9650	0
746	20241121	090300	8020000	9650	9650	9650	9650	182
747	20241121	090200	6263700	9650	9650	9650	9650	68
748	20241121	090100	5607500	9690	9690	9690	9690	0
749	20241121	090000	5607500	9690	9680	9690	9680	504