KissMeData/420570/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212800	229009060	9270	9270	9270	9270	686
3	20241121	212700	229009060	9270	9270	9270	9270	0
4	20241121	212600	229009060	9270	9270	9270	9270	0
5	20241121	212500	229009060	9270	9270	9270	9270	0
6	20241121	212400	229009060	9270	9270	9270	9270	0
7	20241121	212300	229009060	9270	9270	9270	9270	0
8	20241121	212200	229009060	9270	9270	9270	9270	0
9	20241121	212100	229009060	9270	9270	9270	9270	0
10	20241121	212000	229009060	9270	9270	9270	9270	0
11	20241121	211900	229009060	9270	9270	9270	9270	0
12	20241121	211800	229009060	9270	9270	9270	9270	0
13	20241121	211700	229009060	9270	9270	9270	9270	0
14	20241121	211600	229009060	9270	9270	9270	9270	0
15	20241121	211500	229009060	9270	9270	9270	9270	0
16	20241121	211400	229009060	9270	9270	9270	9270	0
17	20241121	211300	229009060	9270	9270	9270	9270	0
18	20241121	211200	229009060	9270	9270	9270	9270	0
19	20241121	211100	229009060	9270	9270	9270	9270	0
20	20241121	211000	229009060	9270	9270	9270	9270	0
21	20241121	210900	229009060	9270	9270	9270	9270	0
22	20241121	210800	229009060	9270	9270	9270	9270	0
23	20241121	210700	229009060	9270	9270	9270	9270	0
24	20241121	210600	229009060	9270	9270	9270	9270	0
25	20241121	210500	229009060	9270	9270	9270	9270	0
26	20241121	210400	229009060	9270	9270	9270	9270	0
27	20241121	210300	229009060	9270	9270	9270	9270	0
28	20241121	210200	229009060	9270	9270	9270	9270	0
29	20241121	210100	229009060	9270	9270	9270	9270	0
30	20241121	210000	229009060	9270	9270	9270	9270	0
31	20241121	205900	229009060	9270	9270	9270	9270	0
32	20241121	205800	229009060	9270	9270	9270	9270	686
33	20241121	205700	229009060	9270	9270	9270	9270	0
34	20241121	205600	229009060	9270	9270	9270	9270	0
35	20241121	205500	229009060	9270	9270	9270	9270	0
36	20241121	205400	229009060	9270	9270	9270	9270	0
37	20241121	205300	229009060	9270	9270	9270	9270	0
38	20241121	205200	229009060	9270	9270	9270	9270	0
39	20241121	205100	229009060	9270	9270	9270	9270	0
40	20241121	205000	229009060	9270	9270	9270	9270	0
41	20241121	204900	229009060	9270	9270	9270	9270	0
42	20241121	204800	229009060	9270	9270	9270	9270	0
43	20241121	204700	229009060	9270	9270	9270	9270	0
44	20241121	204600	229009060	9270	9270	9270	9270	0
45	20241121	204500	229009060	9270	9270	9270	9270	0
46	20241121	204400	229009060	9270	9270	9270	9270	0
47	20241121	204300	229009060	9270	9270	9270	9270	0
48	20241121	204200	229009060	9270	9270	9270	9270	0
49	20241121	204100	229009060	9270	9270	9270	9270	0
50	20241121	204000	229009060	9270	9270	9270	9270	0
51	20241121	203900	229009060	9270	9270	9270	9270	0
52	20241121	203800	229009060	9270	9270	9270	9270	0
53	20241121	203700	229009060	9270	9270	9270	9270	0
54	20241121	203600	229009060	9270	9270	9270	9270	0
55	20241121	203500	229009060	9270	9270	9270	9270	0
56	20241121	203400	229009060	9270	9270	9270	9270	0
57	20241121	203300	229009060	9270	9270	9270	9270	0
58	20241121	203200	229009060	9270	9270	9270	9270	0
59	20241121	203100	229009060	9270	9270	9270	9270	0
60	20241121	203000	229009060	9270	9270	9270	9270	0
61	20241121	202900	229009060	9270	9270	9270	9270	0
62	20241121	202800	229009060	9270	9270	9270	9270	686
63	20241121	202700	229009060	9270	9270	9270	9270	0
64	20241121	202600	229009060	9270	9270	9270	9270	0
65	20241121	202500	229009060	9270	9270	9270	9270	0
66	20241121	202400	229009060	9270	9270	9270	9270	0
67	20241121	202300	229009060	9270	9270	9270	9270	0
68	20241121	202200	229009060	9270	9270	9270	9270	0
69	20241121	202100	229009060	9270	9270	9270	9270	0
70	20241121	202000	229009060	9270	9270	9270	9270	0
71	20241121	201900	229009060	9270	9270	9270	9270	0
72	20241121	201800	229009060	9270	9270	9270	9270	0
73	20241121	201700	229009060	9270	9270	9270	9270	0
74	20241121	201600	229009060	9270	9270	9270	9270	0
75	20241121	201500	229009060	9270	9270	9270	9270	0
76	20241121	201400	229009060	9270	9270	9270	9270	0
77	20241121	201300	229009060	9270	9270	9270	9270	0
78	20241121	201200	229009060	9270	9270	9270	9270	0
79	20241121	201100	229009060	9270	9270	9270	9270	0
80	20241121	201000	229009060	9270	9270	9270	9270	0
81	20241121	200900	229009060	9270	9270	9270	9270	0
82	20241121	200800	229009060	9270	9270	9270	9270	0
83	20241121	200700	229009060	9270	9270	9270	9270	0
84	20241121	200600	229009060	9270	9270	9270	9270	0
85	20241121	200500	229009060	9270	9270	9270	9270	0
86	20241121	200400	229009060	9270	9270	9270	9270	0
87	20241121	200300	229009060	9270	9270	9270	9270	0
88	20241121	200200	229009060	9270	9270	9270	9270	0
89	20241121	200100	229009060	9270	9270	9270	9270	0
90	20241121	200000	229009060	9270	9270	9270	9270	0
91	20241121	195900	229009060	9270	9270	9270	9270	0
92	20241121	195800	229009060	9270	9270	9270	9270	686
93	20241121	195700	229009060	9270	9270	9270	9270	0
94	20241121	195600	229009060	9270	9270	9270	9270	0
95	20241121	195500	229009060	9270	9270	9270	9270	0
96	20241121	195400	229009060	9270	9270	9270	9270	0
97	20241121	195300	229009060	9270	9270	9270	9270	0
98	20241121	195200	229009060	9270	9270	9270	9270	0
99	20241121	195100	229009060	9270	9270	9270	9270	0
100	20241121	195000	229009060	9270	9270	9270	9270	0
101	20241121	194900	229009060	9270	9270	9270	9270	0
102	20241121	194800	229009060	9270	9270	9270	9270	0
103	20241121	194700	229009060	9270	9270	9270	9270	0
104	20241121	194600	229009060	9270	9270	9270	9270	0
105	20241121	194500	229009060	9270	9270	9270	9270	0
106	20241121	194400	229009060	9270	9270	9270	9270	0
107	20241121	194300	229009060	9270	9270	9270	9270	0
108	20241121	194200	229009060	9270	9270	9270	9270	0
109	20241121	194100	229009060	9270	9270	9270	9270	0
110	20241121	194000	229009060	9270	9270	9270	9270	0
111	20241121	193900	229009060	9270	9270	9270	9270	0
112	20241121	193800	229009060	9270	9270	9270	9270	0
113	20241121	193700	229009060	9270	9270	9270	9270	0
114	20241121	193600	229009060	9270	9270	9270	9270	0
115	20241121	193500	229009060	9270	9270	9270	9270	0
116	20241121	193400	229009060	9270	9270	9270	9270	0
117	20241121	193300	229009060	9270	9270	9270	9270	0
118	20241121	193200	229009060	9270	9270	9270	9270	0
119	20241121	193100	229009060	9270	9270	9270	9270	0
120	20241121	193000	229009060	9270	9270	9270	9270	0
121	20241121	192900	229009060	9270	9270	9270	9270	0
122	20241121	192800	229009060	9270	9270	9270	9270	686
123	20241121	192700	229009060	9270	9270	9270	9270	0
124	20241121	192600	229009060	9270	9270	9270	9270	0
125	20241121	192500	229009060	9270	9270	9270	9270	0
126	20241121	192400	229009060	9270	9270	9270	9270	0
127	20241121	192300	229009060	9270	9270	9270	9270	0
128	20241121	192200	229009060	9270	9270	9270	9270	0
129	20241121	192100	229009060	9270	9270	9270	9270	0
130	20241121	192000	229009060	9270	9270	9270	9270	0
131	20241121	191900	229009060	9270	9270	9270	9270	0
132	20241121	191800	229009060	9270	9270	9270	9270	0
133	20241121	191700	229009060	9270	9270	9270	9270	0
134	20241121	191600	229009060	9270	9270	9270	9270	0
135	20241121	191500	229009060	9270	9270	9270	9270	0
136	20241121	191400	229009060	9270	9270	9270	9270	0
137	20241121	191300	229009060	9270	9270	9270	9270	0
138	20241121	191200	229009060	9270	9270	9270	9270	0
139	20241121	191100	229009060	9270	9270	9270	9270	0
140	20241121	191000	229009060	9270	9270	9270	9270	0
141	20241121	190900	229009060	9270	9270	9270	9270	0
142	20241121	190800	229009060	9270	9270	9270	9270	0
143	20241121	190700	229009060	9270	9270	9270	9270	0
144	20241121	190600	229009060	9270	9270	9270	9270	0
145	20241121	190500	229009060	9270	9270	9270	9270	0
146	20241121	190400	229009060	9270	9270	9270	9270	0
147	20241121	190300	229009060	9270	9270	9270	9270	0
148	20241121	190200	229009060	9270	9270	9270	9270	0
149	20241121	190100	229009060	9270	9270	9270	9270	0
150	20241121	190000	229009060	9270	9270	9270	9270	0
151	20241121	185900	229009060	9270	9270	9270	9270	0
152	20241121	185800	229009060	9270	9270	9270	9270	686
153	20241121	185700	229009060	9270	9270	9270	9270	0
154	20241121	185600	229009060	9270	9270	9270	9270	0
155	20241121	185500	229009060	9270	9270	9270	9270	0
156	20241121	185400	229009060	9270	9270	9270	9270	0
157	20241121	185300	229009060	9270	9270	9270	9270	0
158	20241121	185200	229009060	9270	9270	9270	9270	0
159	20241121	185100	229009060	9270	9270	9270	9270	0
160	20241121	185000	229009060	9270	9270	9270	9270	0
161	20241121	184900	229009060	9270	9270	9270	9270	0
162	20241121	184800	229009060	9270	9270	9270	9270	0
163	20241121	184700	229009060	9270	9270	9270	9270	0
164	20241121	184600	229009060	9270	9270	9270	9270	0
165	20241121	184500	229009060	9270	9270	9270	9270	0
166	20241121	184400	229009060	9270	9270	9270	9270	0
167	20241121	184300	229009060	9270	9270	9270	9270	0
168	20241121	184200	229009060	9270	9270	9270	9270	0
169	20241121	184100	229009060	9270	9270	9270	9270	0
170	20241121	184000	229009060	9270	9270	9270	9270	0
171	20241121	183900	229009060	9270	9270	9270	9270	0
172	20241121	183800	229009060	9270	9270	9270	9270	0
173	20241121	183700	229009060	9270	9270	9270	9270	0
174	20241121	183600	229009060	9270	9270	9270	9270	0
175	20241121	183500	229009060	9270	9270	9270	9270	0
176	20241121	183400	229009060	9270	9270	9270	9270	0
177	20241121	183300	229009060	9270	9270	9270	9270	0
178	20241121	183200	229009060	9270	9270	9270	9270	0
179	20241121	183100	229009060	9270	9270	9270	9270	0
180	20241121	183000	229009060	9270	9270	9270	9270	0
181	20241121	182900	229009060	9270	9270	9270	9270	0
182	20241121	182800	229009060	9270	9270	9270	9270	686
183	20241121	182700	229009060	9270	9270	9270	9270	0
184	20241121	182600	229009060	9270	9270	9270	9270	0
185	20241121	182500	229009060	9270	9270	9270	9270	0
186	20241121	182400	229009060	9270	9270	9270	9270	0
187	20241121	182300	229009060	9270	9270	9270	9270	0
188	20241121	182200	229009060	9270	9270	9270	9270	0
189	20241121	182100	229009060	9270	9270	9270	9270	0
190	20241121	182000	229009060	9270	9270	9270	9270	0
191	20241121	181900	229009060	9270	9270	9270	9270	0
192	20241121	181800	229009060	9270	9270	9270	9270	0
193	20241121	181700	229009060	9270	9270	9270	9270	0
194	20241121	181600	229009060	9270	9270	9270	9270	0
195	20241121	181500	229009060	9270	9270	9270	9270	0
196	20241121	181400	229009060	9270	9270	9270	9270	0
197	20241121	181300	229009060	9270	9270	9270	9270	0
198	20241121	181200	229009060	9270	9270	9270	9270	0
199	20241121	181100	229009060	9270	9270	9270	9270	0
200	20241121	181000	229009060	9270	9270	9270	9270	0
201	20241121	180900	229009060	9270	9270	9270	9270	0
202	20241121	180800	229009060	9270	9270	9270	9270	0
203	20241121	180700	229009060	9270	9270	9270	9270	0
204	20241121	180600	229009060	9270	9270	9270	9270	0
205	20241121	180500	229009060	9270	9270	9270	9270	0
206	20241121	180400	229009060	9270	9270	9270	9270	0
207	20241121	180300	229009060	9270	9270	9270	9270	0
208	20241121	180200	229009060	9270	9270	9270	9270	0
209	20241121	180100	229009060	9270	9270	9270	9270	0
210	20241121	180000	229009060	9270	9270	9270	9270	0
211	20241121	175900	229009060	9270	9270	9270	9270	0
212	20241121	175800	229009060	9270	9270	9270	9270	686
213	20241121	175700	229009060	9270	9270	9270	9270	0
214	20241121	175600	229009060	9270	9270	9270	9270	0
215	20241121	175500	229009060	9270	9270	9270	9270	0
216	20241121	175400	229009060	9270	9270	9270	9270	0
217	20241121	175300	229009060	9270	9270	9270	9270	0
218	20241121	175200	229009060	9270	9270	9270	9270	0
219	20241121	175100	229009060	9270	9270	9270	9270	0
220	20241121	175000	229009060	9270	9270	9270	9270	0
221	20241121	174900	229009060	9270	9270	9270	9270	0
222	20241121	174800	229009060	9270	9270	9270	9270	0
223	20241121	174700	229009060	9270	9270	9270	9270	0
224	20241121	174600	229009060	9270	9270	9270	9270	0
225	20241121	174500	229009060	9270	9270	9270	9270	0
226	20241121	174400	229009060	9270	9270	9270	9270	0
227	20241121	174300	229009060	9270	9270	9270	9270	0
228	20241121	174200	229009060	9270	9270	9270	9270	0
229	20241121	174100	229009060	9270	9270	9270	9270	0
230	20241121	174000	229009060	9270	9270	9270	9270	0
231	20241121	173900	229009060	9270	9270	9270	9270	0
232	20241121	173800	229009060	9270	9270	9270	9270	0
233	20241121	173700	229009060	9270	9270	9270	9270	0
234	20241121	173600	229009060	9270	9270	9270	9270	0
235	20241121	173500	229009060	9270	9270	9270	9270	0
236	20241121	173400	229009060	9270	9270	9270	9270	0
237	20241121	173300	229009060	9270	9270	9270	9270	0
238	20241121	173200	229009060	9270	9270	9270	9270	0
239	20241121	173100	229009060	9270	9270	9270	9270	0
240	20241121	173000	229009060	9270	9270	9270	9270	0
241	20241121	172900	229009060	9270	9270	9270	9270	0
242	20241121	172800	229009060	9270	9270	9270	9270	686
243	20241121	172700	229009060	9270	9270	9270	9270	0
244	20241121	172600	229009060	9270	9270	9270	9270	0
245	20241121	172500	229009060	9270	9270	9270	9270	0
246	20241121	172400	229009060	9270	9270	9270	9270	0
247	20241121	172300	229009060	9270	9270	9270	9270	0
248	20241121	172200	229009060	9270	9270	9270	9270	0
249	20241121	172100	229009060	9270	9270	9270	9270	0
250	20241121	172000	229009060	9270	9270	9270	9270	0
251	20241121	171900	229009060	9270	9270	9270	9270	0
252	20241121	171800	229009060	9270	9270	9270	9270	0
253	20241121	171700	229009060	9270	9270	9270	9270	0
254	20241121	171600	229009060	9270	9270	9270	9270	0
255	20241121	171500	229009060	9270	9270	9270	9270	0
256	20241121	171400	229009060	9270	9270	9270	9270	0
257	20241121	171300	229009060	9270	9270	9270	9270	0
258	20241121	171200	229009060	9270	9270	9270	9270	0
259	20241121	171100	229009060	9270	9270	9270	9270	0
260	20241121	171000	229009060	9270	9270	9270	9270	0
261	20241121	170900	229009060	9270	9270	9270	9270	0
262	20241121	170800	229009060	9270	9270	9270	9270	0
263	20241121	170700	229009060	9270	9270	9270	9270	0
264	20241121	170600	229009060	9270	9270	9270	9270	0
265	20241121	170500	229009060	9270	9270	9270	9270	0
266	20241121	170400	229009060	9270	9270	9270	9270	0
267	20241121	170300	229009060	9270	9270	9270	9270	0
268	20241121	170200	229009060	9270	9270	9270	9270	0
269	20241121	170100	229009060	9270	9270	9270	9270	0
270	20241121	170000	229009060	9270	9270	9270	9270	0
271	20241121	165900	229009060	9270	9270	9270	9270	0
272	20241121	165800	229009060	9270	9270	9270	9270	686
273	20241121	165700	229009060	9270	9270	9270	9270	0
274	20241121	165600	229009060	9270	9270	9270	9270	0
275	20241121	165500	229009060	9270	9270	9270	9270	0
276	20241121	165400	229009060	9270	9270	9270	9270	0
277	20241121	165300	229009060	9270	9270	9270	9270	0
278	20241121	165200	229009060	9270	9270	9270	9270	0
279	20241121	165100	229009060	9270	9270	9270	9270	0
280	20241121	165000	229009060	9270	9270	9270	9270	0
281	20241121	164900	229009060	9270	9270	9270	9270	0
282	20241121	164800	229009060	9270	9270	9270	9270	0
283	20241121	164700	229009060	9270	9270	9270	9270	0
284	20241121	164600	229009060	9270	9270	9270	9270	0
285	20241121	164500	229009060	9270	9270	9270	9270	0
286	20241121	164400	229009060	9270	9270	9270	9270	0
287	20241121	164300	229009060	9270	9270	9270	9270	0
288	20241121	164200	229009060	9270	9270	9270	9270	0
289	20241121	164100	229009060	9270	9270	9270	9270	0
290	20241121	164000	229009060	9270	9270	9270	9270	0
291	20241121	163900	229009060	9270	9270	9270	9270	0
292	20241121	163800	229009060	9270	9270	9270	9270	0
293	20241121	163700	229009060	9270	9270	9270	9270	0
294	20241121	163600	229009060	9270	9270	9270	9270	0
295	20241121	163500	229009060	9270	9270	9270	9270	0
296	20241121	163400	229009060	9270	9270	9270	9270	0
297	20241121	163300	229009060	9270	9270	9270	9270	0
298	20241121	163200	229009060	9270	9270	9270	9270	0
299	20241121	163100	229009060	9270	9270	9270	9270	0
300	20241121	163000	229009060	9270	9270	9270	9270	0
301	20241121	162900	229009060	9270	9270	9270	9270	0
302	20241121	162800	229009060	9270	9270	9270	9270	686
303	20241121	162700	229009060	9270	9270	9270	9270	0
304	20241121	162600	229009060	9270	9270	9270	9270	0
305	20241121	162500	229009060	9270	9270	9270	9270	0
306	20241121	162400	229009060	9270	9270	9270	9270	0
307	20241121	162300	229009060	9270	9270	9270	9270	0
308	20241121	162200	229009060	9270	9270	9270	9270	0
309	20241121	162100	229009060	9270	9270	9270	9270	0
310	20241121	162000	229009060	9270	9270	9270	9270	0
311	20241121	161900	229009060	9270	9270	9270	9270	0
312	20241121	161800	229009060	9270	9270	9270	9270	0
313	20241121	161700	229009060	9270	9270	9270	9270	0
314	20241121	161600	229009060	9270	9270	9270	9270	0
315	20241121	161500	229009060	9270	9270	9270	9270	0
316	20241121	161400	229009060	9270	9270	9270	9270	0
317	20241121	161300	229009060	9270	9270	9270	9270	0
318	20241121	161200	229009060	9270	9270	9270	9270	0
319	20241121	161100	229009060	9270	9270	9270	9270	0
320	20241121	161000	229009060	9270	9270	9270	9270	0
321	20241121	160900	229009060	9270	9270	9270	9270	0
322	20241121	160800	229009060	9270	9270	9270	9270	0
323	20241121	160700	229009060	9270	9270	9270	9270	0
324	20241121	160600	229009060	9270	9270	9270	9270	0
325	20241121	160500	229009060	9270	9270	9270	9270	0
326	20241121	160400	229009060	9270	9270	9270	9270	0
327	20241121	160300	229009060	9270	9270	9270	9270	0
328	20241121	160200	229009060	9270	9270	9270	9270	0
329	20241121	160100	229009060	9270	9270	9270	9270	0
330	20241121	160000	229009060	9270	9270	9270	9270	0
331	20241121	155900	229009060	9270	9270	9270	9270	0
332	20241121	155800	229009060	9270	9270	9270	9270	686
333	20241121	155700	229009060	9270	9270	9270	9270	0
334	20241121	155600	229009060	9270	9270	9270	9270	0
335	20241121	155500	229009060	9270	9270	9270	9270	0
336	20241121	155400	229009060	9270	9270	9270	9270	0
337	20241121	155300	229009060	9270	9270	9270	9270	0
338	20241121	155200	229009060	9270	9270	9270	9270	0
339	20241121	155100	229009060	9270	9270	9270	9270	0
340	20241121	155000	229009060	9270	9270	9270	9270	0
341	20241121	154900	229009060	9270	9270	9270	9270	0
342	20241121	154800	229009060	9270	9270	9270	9270	0
343	20241121	154700	229009060	9270	9270	9270	9270	0
344	20241121	154600	229009060	9270	9270	9270	9270	0
345	20241121	154500	229009060	9270	9270	9270	9270	0
346	20241121	154400	229009060	9270	9270	9270	9270	0
347	20241121	154300	229009060	9270	9270	9270	9270	0
348	20241121	154200	229009060	9270	9270	9270	9270	0
349	20241121	154100	229009060	9270	9270	9270	9270	0
350	20241121	154000	229009060	9270	9270	9270	9270	0
351	20241121	153900	229009060	9270	9270	9270	9270	0
352	20241121	153800	229009060	9270	9270	9270	9270	0
353	20241121	153700	229009060	9270	9270	9270	9270	0
354	20241121	153600	229009060	9270	9270	9270	9270	0
355	20241121	153500	229009060	9270	9270	9270	9270	0
356	20241121	153400	229009060	9270	9270	9270	9270	0
357	20241121	153300	229009060	9270	9270	9270	9270	0
358	20241121	153200	229009060	9270	9270	9270	9270	0
359	20241121	153100	229009060	9270	9270	9270	9270	0
360	20241121	153000	229009060	9270	9270	9270	9270	686
361	20241121	152900	222649840	9210	9210	9210	9210	0
362	20241121	152800	222649840	9210	9210	9210	9210	0
363	20241121	152700	222649840	9210	9210	9210	9210	0
364	20241121	152600	222649840	9210	9210	9210	9210	0
365	20241121	152500	222649840	9210	9210	9210	9210	0
366	20241121	152400	222649840	9210	9210	9210	9210	0
367	20241121	152300	222649840	9210	9210	9210	9210	0
368	20241121	152200	222649840	9210	9210	9210	9210	0
369	20241121	152100	222649840	9210	9210	9210	9210	0
370	20241121	152000	222649840	9210	9210	9210	9210	0
371	20241121	151900	222649840	9210	9170	9210	9170	51
372	20241121	151800	222181930	9160	9150	9160	9150	22
373	20241121	151700	221980540	9150	9160	9160	9150	19
374	20241121	151600	221806530	9180	9180	9180	9180	0
375	20241121	151500	221806530	9180	9180	9180	9180	1
376	20241121	151400	221797350	9180	9180	9180	9180	21
377	20241121	151300	221604570	9190	9190	9190	9190	10
378	20241121	151200	221512670	9190	9190	9190	9190	0
379	20241121	151100	221512670	9190	9200	9200	9190	237
380	20241121	151000	219332380	9200	9200	9200	9200	78
381	20241121	150900	218614780	9200	9200	9200	9200	0
382	20241121	150800	218614780	9200	9200	9200	9200	0
383	20241121	150700	218614780	9200	9200	9200	9200	0
384	20241121	150600	218614780	9200	9200	9200	9200	30
385	20241121	150500	218338780	9250	9250	9250	9250	1
386	20241121	150400	218329530	9210	9210	9210	9210	0
387	20241121	150300	218329530	9210	9210	9210	9210	100
388	20241121	150200	217408530	9200	9200	9200	9200	3
389	20241121	150100	217380930	9200	9200	9200	9200	0
390	20241121	150000	217380930	9200	9200	9200	9200	0
391	20241121	145900	217380930	9200	9210	9210	9200	180
392	20241121	145800	215724830	9210	9210	9210	9210	0
393	20241121	145700	215724830	9210	9210	9210	9210	236
394	20241121	145600	213551270	9210	9250	9250	9210	300
395	20241121	145500	210786430	9260	9270	9270	9260	2
396	20241121	145400	210767900	9270	9250	9270	9250	39
397	20241121	145300	210406850	9220	9240	9240	9220	35
398	20241121	145200	210084120	9250	9250	9250	9250	0
399	20241121	145100	210084120	9250	9250	9270	9250	4
400	20241121	145000	210047090	9220	9250	9250	9220	17
401	20241121	144900	209890260	9250	9260	9260	9250	42
402	20241121	144800	209501360	9260	9260	9260	9260	1
403	20241121	144700	209492100	9280	9280	9280	9280	2
404	20241121	144600	209473540	9270	9280	9280	9270	2
405	20241121	144500	209454990	9270	9270	9280	9270	8
406	20241121	144400	209380820	9270	9240	9280	9240	152
407	20241121	144300	207976270	9290	9290	9290	9290	2
408	20241121	144200	207957690	9260	9260	9260	9260	6
409	20241121	144100	207902130	9260	9260	9260	9260	0
410	20241121	144000	207902130	9260	9260	9260	9260	0
411	20241121	143900	207902130	9260	9260	9260	9260	0
412	20241121	143800	207902130	9260	9260	9260	9260	0
413	20241121	143700	207902130	9260	9260	9260	9260	50
414	20241121	143600	207439130	9260	9260	9260	9260	0
415	20241121	143500	207439130	9260	9260	9260	9260	0
416	20241121	143400	207439130	9260	9250	9260	9250	344
417	20241121	143300	204256840	9260	9260	9260	9260	0
418	20241121	143200	204256840	9260	9260	9260	9260	0
419	20241121	143100	204256840	9260	9260	9260	9260	0
420	20241121	143000	204256840	9260	9260	9260	9260	0
421	20241121	142900	204256840	9260	9260	9260	9260	0
422	20241121	142800	204256840	9260	9260	9260	9260	0
423	20241121	142700	204256840	9260	9260	9260	9260	0
424	20241121	142600	204256840	9260	9260	9260	9260	0
425	20241121	142500	204256840	9260	9260	9260	9260	0
426	20241121	142400	204256840	9260	9260	9260	9260	0
427	20241121	142300	204256840	9260	9260	9260	9260	0
428	20241121	142200	204256840	9260	9260	9260	9260	0
429	20241121	142100	204256840	9260	9260	9260	9260	0
430	20241121	142000	204256840	9260	9260	9260	9260	0
431	20241121	141900	204256840	9260	9260	9260	9260	0
432	20241121	141800	204256840	9260	9260	9260	9260	0
433	20241121	141700	204256840	9260	9260	9260	9260	0
434	20241121	141600	204256840	9260	9260	9260	9260	0
435	20241121	141500	204256840	9260	9260	9260	9260	0
436	20241121	141400	204256840	9260	9260	9260	9260	0
437	20241121	141300	204256840	9260	9260	9260	9260	0
438	20241121	141200	204256840	9260	9260	9260	9260	0
439	20241121	141100	204256840	9260	9260	9260	9260	1
440	20241121	141000	204247580	9210	9210	9210	9210	80
441	20241121	140900	203510780	9210	9210	9210	9210	0
442	20241121	140800	203510780	9210	9210	9210	9210	0
443	20241121	140700	203510780	9210	9210	9210	9210	0
444	20241121	140600	203510780	9210	9210	9210	9210	0
445	20241121	140500	203510780	9210	9210	9210	9210	3
446	20241121	140400	203483150	9210	9210	9210	9210	2
447	20241121	140300	203464730	9210	9210	9210	9210	0
448	20241121	140200	203464730	9210	9210	9210	9210	0
449	20241121	140100	203464730	9210	9210	9210	9210	0
450	20241121	140000	203464730	9210	9230	9230	9210	30
451	20241121	135900	203188130	9260	9260	9260	9260	0
452	20241121	135800	203188130	9260	9260	9260	9260	3
453	20241121	135700	203160350	9250	9250	9250	9250	0
454	20241121	135600	203160350	9250	9250	9250	9250	0
455	20241121	135500	203160350	9250	9250	9250	9250	0
456	20241121	135400	203160350	9250	9250	9250	9250	24
457	20241121	135300	202938350	9210	9250	9250	9200	670
458	20241121	135200	196769050	9220	9220	9220	9220	0
459	20241121	135100	196769050	9220	9220	9220	9220	0
460	20241121	135000	196769050	9220	9220	9220	9220	0
461	20241121	134900	196769050	9220	9220	9220	9220	84
462	20241121	134800	195994570	9230	9240	9240	9230	11
463	20241121	134700	195892990	9240	9240	9240	9240	0
464	20241121	134600	195892990	9240	9240	9240	9240	5
465	20241121	134500	195846790	9240	9240	9240	9240	0
466	20241121	134400	195846790	9240	9240	9240	9240	0
467	20241121	134300	195846790	9240	9240	9240	9240	0
468	20241121	134200	195846790	9240	9240	9240	9240	0
469	20241121	134100	195846790	9240	9240	9240	9240	5
470	20241121	134000	195800590	9240	9240	9240	9230	15
471	20241121	133900	195662040	9240	9240	9240	9240	5
472	20241121	133800	195615840	9220	9240	9240	9220	26
473	20241121	133700	195375970	9210	9210	9210	9210	0
474	20241121	133600	195375970	9210	9210	9210	9210	0
475	20241121	133500	195375970	9210	9210	9210	9210	0
476	20241121	133400	195375970	9210	9210	9210	9210	0
477	20241121	133300	195375970	9210	9210	9210	9210	0
478	20241121	133200	195375970	9210	9210	9210	9210	0
479	20241121	133100	195375970	9210	9210	9210	9210	0
480	20241121	133000	195375970	9210	9210	9210	9210	0
481	20241121	132900	195375970	9210	9250	9250	9200	685
482	20241121	132800	189068970	9260	9260	9260	9260	0
483	20241121	132700	189068970	9260	9260	9260	9260	0
484	20241121	132600	189068970	9260	9260	9260	9260	0
485	20241121	132500	189068970	9260	9260	9260	9260	0
486	20241121	132400	189068970	9260	9260	9260	9260	0
487	20241121	132300	189068970	9260	9260	9260	9260	0
488	20241121	132200	189068970	9260	9270	9270	9260	73
489	20241121	132100	188392880	9280	9280	9280	9280	0
490	20241121	132000	188392880	9280	9280	9280	9280	0
491	20241121	131900	188392880	9280	9280	9280	9280	0
492	20241121	131800	188392880	9280	9280	9280	9280	0
493	20241121	131700	188392880	9280	9280	9280	9280	331
494	20241121	131600	185321200	9280	9280	9280	9280	0
495	20241121	131500	185321200	9280	9280	9280	9280	0
496	20241121	131400	185321200	9280	9280	9280	9280	0
497	20241121	131300	185321200	9280	9280	9280	9280	0
498	20241121	131200	185321200	9280	9280	9280	9280	69
499	20241121	131100	184680880	9280	9290	9290	9280	195
500	20241121	131000	182870700	9290	9310	9310	9290	62
501	20241121	130900	182294080	9320	9320	9320	9320	0
502	20241121	130800	182294080	9320	9320	9320	9320	0
503	20241121	130700	182294080	9320	9320	9320	9320	66
504	20241121	130600	181678960	9350	9350	9350	9350	0
505	20241121	130500	181678960	9350	9350	9350	9350	10
506	20241121	130400	181585460	9350	9350	9350	9350	2
507	20241121	130300	181566760	9350	9350	9350	9350	50
508	20241121	130200	181099260	9360	9360	9360	9360	0
509	20241121	130100	181099260	9360	9360	9360	9360	1
510	20241121	130000	181089900	9350	9350	9350	9350	50
511	20241121	125900	180622400	9350	9350	9350	9350	34
512	20241121	125800	180304500	9350	9350	9350	9350	0
513	20241121	125700	180304500	9350	9350	9350	9350	25
514	20241121	125600	180070750	9350	9350	9350	9350	0
515	20241121	125500	180070750	9350	9350	9350	9350	0
516	20241121	125400	180070750	9350	9350	9350	9350	10
517	20241121	125300	179977250	9360	9360	9360	9360	0
518	20241121	125200	179977250	9360	9360	9360	9360	0
519	20241121	125100	179977250	9360	9360	9360	9360	1
520	20241121	125000	179967890	9350	9350	9350	9350	17
521	20241121	124900	179808940	9310	9310	9310	9310	0
522	20241121	124800	179808940	9310	9310	9310	9310	1
523	20241121	124700	179799630	9350	9350	9350	9350	2
524	20241121	124600	179780930	9350	9350	9350	9350	15
525	20241121	124500	179640680	9350	9350	9350	9350	0
526	20241121	124400	179640680	9350	9350	9350	9350	14
527	20241121	124300	179509780	9350	9340	9350	9340	12
528	20241121	124200	179397630	9340	9340	9340	9340	0
529	20241121	124100	179397630	9340	9340	9340	9340	31
530	20241121	124000	179108090	9340	9340	9340	9340	0
531	20241121	123900	179108090	9340	9340	9340	9340	1
532	20241121	123800	179098750	9340	9340	9340	9340	1
533	20241121	123700	179089410	9320	9330	9330	9320	111
534	20241121	123600	178054880	9340	9330	9340	9330	7
535	20241121	123500	177989540	9340	9340	9340	9340	0
536	20241121	123400	177989540	9340	9340	9340	9340	1
537	20241121	123300	177980200	9340	9340	9340	9340	10
538	20241121	123200	177886800	9350	9350	9350	9350	0
539	20241121	123100	177886800	9350	9350	9350	9350	0
540	20241121	123000	177886800	9350	9350	9350	9350	0
541	20241121	122900	177886800	9350	9350	9350	9350	7
542	20241121	122800	177821350	9350	9350	9350	9350	10
543	20241121	122700	177727850	9340	9340	9340	9340	12
544	20241121	122600	177615770	9340	9340	9340	9340	0
545	20241121	122500	177615770	9340	9340	9340	9340	0
546	20241121	122400	177615770	9340	9340	9340	9340	168
547	20241121	122300	176046650	9340	9340	9340	9340	0
548	20241121	122200	176046650	9340	9340	9340	9340	0
549	20241121	122100	176046650	9340	9340	9340	9340	0
550	20241121	122000	176046650	9340	9340	9340	9340	10
551	20241121	121900	175953250	9350	9310	9350	9310	339
552	20241121	121800	172796820	9310	9310	9310	9310	0
553	20241121	121700	172796820	9310	9310	9310	9310	0
554	20241121	121600	172796820	9310	9310	9310	9310	188
555	20241121	121500	171046540	9340	9340	9340	9340	83
556	20241121	121400	170271320	9350	9350	9350	9350	1
557	20241121	121300	170261970	9380	9380	9380	9380	116
558	20241121	121200	169173890	9380	9370	9380	9370	70
559	20241121	121100	168517680	9380	9380	9380	9380	2
560	20241121	121000	168498920	9390	9350	9390	9350	677
561	20241121	120900	162148160	9330	9280	9330	9280	1940
562	20241121	120800	144094670	9260	9260	9260	9260	1
563	20241121	120700	144085410	9260	9260	9260	9260	0
564	20241121	120600	144085410	9260	9260	9260	9260	0
565	20241121	120500	144085410	9260	9260	9260	9260	1
566	20241121	120400	144076150	9270	9270	9270	9270	16
567	20241121	120300	143927830	9270	9270	9270	9270	0
568	20241121	120200	143927830	9270	9270	9270	9270	0
569	20241121	120100	143927830	9270	9270	9270	9270	0
570	20241121	120000	143927830	9270	9270	9270	9270	0
571	20241121	115900	143927830	9270	9270	9270	9270	0
572	20241121	115800	143927830	9270	9270	9270	9270	0
573	20241121	115700	143927830	9270	9270	9270	9270	0
574	20241121	115600	143927830	9270	9270	9270	9270	0
575	20241121	115500	143927830	9270	9270	9270	9270	0
576	20241121	115400	143927830	9270	9270	9270	9270	0
577	20241121	115300	143927830	9270	9270	9270	9270	0
578	20241121	115200	143927830	9270	9280	9280	9270	131
579	20241121	115100	142712160	9280	9280	9280	9280	0
580	20241121	115000	142712160	9280	9280	9280	9280	0
581	20241121	114900	142712160	9280	9280	9280	9280	0
582	20241121	114800	142712160	9280	9280	9280	9280	0
583	20241121	114700	142712160	9280	9280	9280	9280	0
584	20241121	114600	142712160	9280	9280	9280	9280	0
585	20241121	114500	142712160	9280	9280	9280	9280	0
586	20241121	114400	142712160	9280	9280	9280	9280	0
587	20241121	114300	142712160	9280	9280	9280	9280	0
588	20241121	114200	142712160	9280	9280	9280	9280	0
589	20241121	114100	142712160	9280	9280	9280	9280	1
590	20241121	114000	142702880	9280	9280	9280	9280	0
591	20241121	113900	142702880	9280	9280	9280	9280	1
592	20241121	113800	142693600	9280	9270	9280	9270	12
593	20241121	113700	142582310	9210	9210	9210	9210	0
594	20241121	113600	142582310	9210	9210	9210	9210	0
595	20241121	113500	142582310	9210	9210	9210	9210	0
596	20241121	113400	142582310	9210	9210	9210	9210	0
597	20241121	113300	142582310	9210	9210	9210	9210	0
598	20241121	113200	142582310	9210	9210	9210	9210	0
599	20241121	113100	142582310	9210	9210	9210	9210	0
600	20241121	113000	142582310	9210	9210	9210	9210	0
601	20241121	112900	142582310	9210	9210	9210	9210	3
602	20241121	112800	142554680	9280	9280	9280	9280	0
603	20241121	112700	142554680	9280	9280	9280	9280	0
604	20241121	112600	142554680	9280	9280	9280	9280	0
605	20241121	112500	142554680	9280	9280	9280	9280	10
606	20241121	112400	142461880	9280	9280	9280	9280	0
607	20241121	112300	142461880	9280	9280	9280	9280	40
608	20241121	112200	142090680	9240	9240	9240	9240	0
609	20241121	112100	142090680	9240	9250	9250	9240	184
610	20241121	112000	140389740	9290	9290	9290	9290	0
611	20241121	111900	140389740	9290	9290	9290	9290	7
612	20241121	111800	140324710	9250	9250	9250	9250	0
613	20241121	111700	140324710	9250	9250	9250	9250	0
614	20241121	111600	140324710	9250	9250	9250	9250	0
615	20241121	111500	140324710	9250	9250	9250	9250	0
616	20241121	111400	140324710	9250	9250	9250	9250	0
617	20241121	111300	140324710	9250	9250	9250	9250	0
618	20241121	111200	140324710	9250	9290	9290	9250	3
619	20241121	111100	140296880	9240	9240	9240	9240	20
620	20241121	111000	140112080	9240	9240	9240	9240	123
621	20241121	110900	138975560	9240	9280	9280	9240	663
622	20241121	110800	132848840	9290	9290	9290	9290	0
623	20241121	110700	132848840	9290	9290	9290	9290	0
624	20241121	110600	132848840	9290	9290	9290	9290	118
625	20241121	110500	131752620	9310	9310	9310	9310	0
626	20241121	110400	131752620	9310	9310	9310	9310	1
627	20241121	110300	131743310	9300	9300	9300	9300	1
628	20241121	110200	131734010	9300	9300	9300	9300	1
629	20241121	110100	131724710	9320	9320	9320	9320	1
630	20241121	110000	131715390	9310	9310	9310	9310	19
631	20241121	105900	131538500	9310	9310	9310	9310	2
632	20241121	105800	131519880	9290	9290	9290	9290	1
633	20241121	105700	131510590	9280	9280	9280	9280	1
634	20241121	105600	131501310	9260	9270	9270	9260	157
635	20241121	105500	130046690	9280	9280	9280	9280	0
636	20241121	105400	130046690	9280	9280	9280	9280	112
637	20241121	105300	129007330	9320	9290	9320	9290	3
638	20241121	105200	128979400	9320	9320	9320	9320	50
639	20241121	105100	128513400	9320	9310	9320	9250	9
640	20241121	105000	128429800	9330	9320	9330	9300	219
641	20241121	104900	126390900	9310	9290	9310	9290	531
642	20241121	104800	121454760	9280	9270	9280	9270	400
643	20241121	104700	117746140	9270	9270	9270	9270	8
644	20241121	104600	117671980	9270	9270	9270	9270	0
645	20241121	104500	117671980	9270	9270	9270	9270	0
646	20241121	104400	117671980	9270	9270	9270	9270	0
647	20241121	104300	117671980	9270	9270	9270	9270	102
648	20241121	104200	116726440	9260	9250	9260	9240	88
649	20241121	104100	115912420	9260	9260	9260	9260	0
650	20241121	104000	115912420	9260	9260	9260	9260	0
651	20241121	103900	115912420	9260	9260	9260	9260	0
652	20241121	103800	115912420	9260	9250	9260	9250	201
653	20241121	103700	114053160	9260	9260	9260	9260	0
654	20241121	103600	114053160	9260	9260	9260	9260	0
655	20241121	103500	114053160	9260	9260	9260	9260	0
656	20241121	103400	114053160	9260	9260	9260	9260	0
657	20241121	103300	114053160	9260	9260	9260	9260	0
658	20241121	103200	114053160	9260	9260	9260	9260	2
659	20241121	103100	114034640	9190	9190	9190	9190	0
660	20241121	103000	114034640	9190	9190	9190	9190	0
661	20241121	102900	114034640	9190	9200	9200	9190	30
662	20241121	102800	113758710	9210	9210	9210	9210	0
663	20241121	102700	113758710	9210	9210	9210	9210	0
664	20241121	102600	113758710	9210	9210	9210	9210	0
665	20241121	102500	113758710	9210	9280	9280	9210	87
666	20241121	102400	112956740	9220	9220	9220	9220	0
667	20241121	102300	112956740	9220	9230	9230	9220	61
668	20241121	102200	112393720	9290	9290	9290	9290	0
669	20241121	102100	112393720	9290	9290	9290	9290	4
670	20241121	102000	112356560	9230	9230	9230	9230	0
671	20241121	101900	112356560	9230	9230	9230	9230	52
672	20241121	101800	111876600	9230	9230	9230	9230	0
673	20241121	101700	111876600	9230	9230	9230	9230	0
674	20241121	101600	111876600	9230	9230	9230	9230	19
675	20241121	101500	111701230	9230	9230	9230	9230	1
676	20241121	101400	111692000	9290	9290	9290	9290	32
677	20241121	101300	111394720	9290	9290	9290	9290	10
678	20241121	101200	111301820	9290	9220	9300	9220	1850
679	20241121	101100	94121080	9150	9160	9220	9150	87
680	20241121	101000	93322470	9160	9160	9160	9160	9
681	20241121	100900	93240030	9150	9150	9160	9150	470
682	20241121	100800	88939500	9160	9160	9160	9160	0
683	20241121	100700	88939500	9160	9160	9160	9160	0
684	20241121	100600	88939500	9160	9160	9160	9160	0
685	20241121	100500	88939500	9160	9140	9160	9070	155
686	20241121	100400	87530320	9100	9100	9100	9100	0
687	20241121	100300	87530320	9100	9140	9140	9100	101
688	20241121	100200	86611170	9100	9120	9120	9100	300
689	20241121	100100	83877580	9130	9130	9130	9130	1
690	20241121	100000	83868450	9130	9130	9130	9120	14
691	20241121	095900	83740730	9120	9120	9120	9120	0
692	20241121	095800	83740730	9120	9120	9120	9120	186
693	20241121	095700	82044410	9100	9100	9100	9100	0
694	20241121	095600	82044410	9100	9100	9100	9100	0
695	20241121	095500	82044410	9100	9090	9100	9090	239
696	20241121	095400	79871800	9090	9090	9090	9090	0
697	20241121	095300	79871800	9090	9110	9110	9090	37
698	20241121	095200	79534760	9110	9110	9110	9110	1
699	20241121	095100	79525650	9110	9110	9110	9110	4
700	20241121	095000	79489210	9070	9070	9070	9070	200
701	20241121	094900	77675210	9070	9070	9070	9070	21
702	20241121	094800	77484740	9070	9080	9110	9070	7
703	20241121	094700	77421150	9070	9070	9070	9070	3
704	20241121	094600	77393940	9070	9070	9070	9070	14
705	20241121	094500	77266960	9060	9090	9090	9060	178
706	20241121	094400	75651000	9090	9070	9090	9070	3
707	20241121	094300	75623760	9120	9120	9120	9120	11
708	20241121	094200	75523440	9120	9120	9120	9120	0
709	20241121	094100	75523440	9120	9120	9120	9120	1
710	20241121	094000	75514320	9120	9070	9120	9070	18
711	20241121	093900	75350910	9070	9070	9070	9070	140
712	20241121	093800	74081110	9120	9100	9120	9070	625
713	20241121	093700	68410520	9130	9130	9130	9130	5
714	20241121	093600	68364870	9100	9100	9100	9100	200
715	20241121	093500	66544870	9100	9100	9100	9100	0
716	20241121	093400	66544870	9100	9130	9130	9100	12
717	20241121	093300	66435610	9130	9130	9130	9130	0
718	20241121	093200	66435610	9130	9130	9130	9130	0
719	20241121	093100	66435610	9130	9130	9130	9130	3
720	20241121	093000	66408220	9140	9140	9140	9140	0
721	20241121	092900	66408220	9140	9140	9140	9140	0
722	20241121	092800	66408220	9140	9140	9140	9140	54
723	20241121	092700	65914660	9140	9140	9140	9070	47
724	20241121	092600	65487530	9070	9070	9070	9070	86
725	20241121	092500	64707510	9070	9070	9070	9070	37
726	20241121	092400	64371920	9070	9070	9070	9070	12
727	20241121	092300	64263080	9070	9070	9070	9060	420
728	20241121	092200	60455730	9070	9070	9070	9070	0
729	20241121	092100	60455730	9070	9070	9070	9070	0
730	20241121	092000	60455730	9070	9120	9120	9070	461
731	20241121	091900	56260410	9220	9220	9220	9220	2
732	20241121	091800	56241970	9120	9230	9230	9120	224
733	20241121	091700	54197760	9130	9190	9190	9130	152
734	20241121	091600	52807510	9190	9190	9190	9190	14
735	20241121	091500	52678850	9190	9200	9200	9190	355
736	20241121	091400	49414200	9190	9290	9290	9190	15
737	20241121	091300	49276200	9200	9200	9200	9200	104
738	20241121	091200	48319400	9200	9210	9210	9200	78
739	20241121	091100	47601310	9210	9210	9210	9210	3
740	20241121	091000	47573680	9210	9210	9210	9210	182
741	20241121	090900	45897460	9210	9310	9310	9210	94
742	20241121	090800	45022420	9310	9310	9310	9310	1
743	20241121	090700	45013110	9200	9290	9290	9200	1752
744	20241121	090600	28760330	9290	9290	9300	9290	904
745	20241121	090500	20358570	9270	9270	9270	9270	5
746	20241121	090400	20312220	9250	9300	9390	9250	221
747	20241121	090300	18237930	9270	9270	9270	9270	2
748	20241121	090200	18219390	9260	9240	9260	9240	122
749	20241121	090100	17089920	9210	9230	9230	9210	1168
750	20241121	090000	6324150	9260	9300	9310	9260	680