KissMeData/323350/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210900	213072450	5470	5470	5470	5470	3763
3	20241121	210800	213072450	5470	5470	5470	5470	0
4	20241121	210700	213072450	5470	5470	5470	5470	0
5	20241121	210600	213072450	5470	5470	5470	5470	0
6	20241121	210500	213072450	5470	5470	5470	5470	0
7	20241121	210400	213072450	5470	5470	5470	5470	0
8	20241121	210300	213072450	5470	5470	5470	5470	0
9	20241121	210200	213072450	5470	5470	5470	5470	0
10	20241121	210100	213072450	5470	5470	5470	5470	0
11	20241121	210000	213072450	5470	5470	5470	5470	0
12	20241121	205900	213072450	5470	5470	5470	5470	0
13	20241121	205800	213072450	5470	5470	5470	5470	0
14	20241121	205700	213072450	5470	5470	5470	5470	0
15	20241121	205600	213072450	5470	5470	5470	5470	0
16	20241121	205500	213072450	5470	5470	5470	5470	0
17	20241121	205400	213072450	5470	5470	5470	5470	0
18	20241121	205300	213072450	5470	5470	5470	5470	0
19	20241121	205200	213072450	5470	5470	5470	5470	0
20	20241121	205100	213072450	5470	5470	5470	5470	0
21	20241121	205000	213072450	5470	5470	5470	5470	0
22	20241121	204900	213072450	5470	5470	5470	5470	0
23	20241121	204800	213072450	5470	5470	5470	5470	0
24	20241121	204700	213072450	5470	5470	5470	5470	0
25	20241121	204600	213072450	5470	5470	5470	5470	0
26	20241121	204500	213072450	5470	5470	5470	5470	0
27	20241121	204400	213072450	5470	5470	5470	5470	0
28	20241121	204300	213072450	5470	5470	5470	5470	0
29	20241121	204200	213072450	5470	5470	5470	5470	0
30	20241121	204100	213072450	5470	5470	5470	5470	0
31	20241121	204000	213072450	5470	5470	5470	5470	0
32	20241121	203900	213072450	5470	5470	5470	5470	3763
33	20241121	203800	213072450	5470	5470	5470	5470	0
34	20241121	203700	213072450	5470	5470	5470	5470	0
35	20241121	203600	213072450	5470	5470	5470	5470	0
36	20241121	203500	213072450	5470	5470	5470	5470	0
37	20241121	203400	213072450	5470	5470	5470	5470	0
38	20241121	203300	213072450	5470	5470	5470	5470	0
39	20241121	203200	213072450	5470	5470	5470	5470	0
40	20241121	203100	213072450	5470	5470	5470	5470	0
41	20241121	203000	213072450	5470	5470	5470	5470	0
42	20241121	202900	213072450	5470	5470	5470	5470	0
43	20241121	202800	213072450	5470	5470	5470	5470	0
44	20241121	202700	213072450	5470	5470	5470	5470	0
45	20241121	202600	213072450	5470	5470	5470	5470	0
46	20241121	202500	213072450	5470	5470	5470	5470	0
47	20241121	202400	213072450	5470	5470	5470	5470	0
48	20241121	202300	213072450	5470	5470	5470	5470	0
49	20241121	202200	213072450	5470	5470	5470	5470	0
50	20241121	202100	213072450	5470	5470	5470	5470	0
51	20241121	202000	213072450	5470	5470	5470	5470	0
52	20241121	201900	213072450	5470	5470	5470	5470	0
53	20241121	201800	213072450	5470	5470	5470	5470	0
54	20241121	201700	213072450	5470	5470	5470	5470	0
55	20241121	201600	213072450	5470	5470	5470	5470	0
56	20241121	201500	213072450	5470	5470	5470	5470	0
57	20241121	201400	213072450	5470	5470	5470	5470	0
58	20241121	201300	213072450	5470	5470	5470	5470	0
59	20241121	201200	213072450	5470	5470	5470	5470	0
60	20241121	201100	213072450	5470	5470	5470	5470	0
61	20241121	201000	213072450	5470	5470	5470	5470	0
62	20241121	200900	213072450	5470	5470	5470	5470	3763
63	20241121	200800	213072450	5470	5470	5470	5470	0
64	20241121	200700	213072450	5470	5470	5470	5470	0
65	20241121	200600	213072450	5470	5470	5470	5470	0
66	20241121	200500	213072450	5470	5470	5470	5470	0
67	20241121	200400	213072450	5470	5470	5470	5470	0
68	20241121	200300	213072450	5470	5470	5470	5470	0
69	20241121	200200	213072450	5470	5470	5470	5470	0
70	20241121	200100	213072450	5470	5470	5470	5470	0
71	20241121	200000	213072450	5470	5470	5470	5470	0
72	20241121	195900	213072450	5470	5470	5470	5470	0
73	20241121	195800	213072450	5470	5470	5470	5470	0
74	20241121	195700	213072450	5470	5470	5470	5470	0
75	20241121	195600	213072450	5470	5470	5470	5470	0
76	20241121	195500	213072450	5470	5470	5470	5470	0
77	20241121	195400	213072450	5470	5470	5470	5470	0
78	20241121	195300	213072450	5470	5470	5470	5470	0
79	20241121	195200	213072450	5470	5470	5470	5470	0
80	20241121	195100	213072450	5470	5470	5470	5470	0
81	20241121	195000	213072450	5470	5470	5470	5470	0
82	20241121	194900	213072450	5470	5470	5470	5470	0
83	20241121	194800	213072450	5470	5470	5470	5470	0
84	20241121	194700	213072450	5470	5470	5470	5470	0
85	20241121	194600	213072450	5470	5470	5470	5470	0
86	20241121	194500	213072450	5470	5470	5470	5470	0
87	20241121	194400	213072450	5470	5470	5470	5470	0
88	20241121	194300	213072450	5470	5470	5470	5470	0
89	20241121	194200	213072450	5470	5470	5470	5470	0
90	20241121	194100	213072450	5470	5470	5470	5470	0
91	20241121	194000	213072450	5470	5470	5470	5470	0
92	20241121	193900	213072450	5470	5470	5470	5470	3763
93	20241121	193800	213072450	5470	5470	5470	5470	0
94	20241121	193700	213072450	5470	5470	5470	5470	0
95	20241121	193600	213072450	5470	5470	5470	5470	0
96	20241121	193500	213072450	5470	5470	5470	5470	0
97	20241121	193400	213072450	5470	5470	5470	5470	0
98	20241121	193300	213072450	5470	5470	5470	5470	0
99	20241121	193200	213072450	5470	5470	5470	5470	0
100	20241121	193100	213072450	5470	5470	5470	5470	0
101	20241121	193000	213072450	5470	5470	5470	5470	0
102	20241121	192900	213072450	5470	5470	5470	5470	0
103	20241121	192800	213072450	5470	5470	5470	5470	0
104	20241121	192700	213072450	5470	5470	5470	5470	0
105	20241121	192600	213072450	5470	5470	5470	5470	0
106	20241121	192500	213072450	5470	5470	5470	5470	0
107	20241121	192400	213072450	5470	5470	5470	5470	0
108	20241121	192300	213072450	5470	5470	5470	5470	0
109	20241121	192200	213072450	5470	5470	5470	5470	0
110	20241121	192100	213072450	5470	5470	5470	5470	0
111	20241121	192000	213072450	5470	5470	5470	5470	0
112	20241121	191900	213072450	5470	5470	5470	5470	0
113	20241121	191800	213072450	5470	5470	5470	5470	0
114	20241121	191700	213072450	5470	5470	5470	5470	0
115	20241121	191600	213072450	5470	5470	5470	5470	0
116	20241121	191500	213072450	5470	5470	5470	5470	0
117	20241121	191400	213072450	5470	5470	5470	5470	0
118	20241121	191300	213072450	5470	5470	5470	5470	0
119	20241121	191200	213072450	5470	5470	5470	5470	0
120	20241121	191100	213072450	5470	5470	5470	5470	0
121	20241121	191000	213072450	5470	5470	5470	5470	0
122	20241121	190900	213072450	5470	5470	5470	5470	3763
123	20241121	190800	213072450	5470	5470	5470	5470	0
124	20241121	190700	213072450	5470	5470	5470	5470	0
125	20241121	190600	213072450	5470	5470	5470	5470	0
126	20241121	190500	213072450	5470	5470	5470	5470	0
127	20241121	190400	213072450	5470	5470	5470	5470	0
128	20241121	190300	213072450	5470	5470	5470	5470	0
129	20241121	190200	213072450	5470	5470	5470	5470	0
130	20241121	190100	213072450	5470	5470	5470	5470	0
131	20241121	190000	213072450	5470	5470	5470	5470	0
132	20241121	185900	213072450	5470	5470	5470	5470	0
133	20241121	185800	213072450	5470	5470	5470	5470	0
134	20241121	185700	213072450	5470	5470	5470	5470	0
135	20241121	185600	213072450	5470	5470	5470	5470	0
136	20241121	185500	213072450	5470	5470	5470	5470	0
137	20241121	185400	213072450	5470	5470	5470	5470	0
138	20241121	185300	213072450	5470	5470	5470	5470	0
139	20241121	185200	213072450	5470	5470	5470	5470	0
140	20241121	185100	213072450	5470	5470	5470	5470	0
141	20241121	185000	213072450	5470	5470	5470	5470	0
142	20241121	184900	213072450	5470	5470	5470	5470	0
143	20241121	184800	213072450	5470	5470	5470	5470	0
144	20241121	184700	213072450	5470	5470	5470	5470	0
145	20241121	184600	213072450	5470	5470	5470	5470	0
146	20241121	184500	213072450	5470	5470	5470	5470	0
147	20241121	184400	213072450	5470	5470	5470	5470	0
148	20241121	184300	213072450	5470	5470	5470	5470	0
149	20241121	184200	213072450	5470	5470	5470	5470	0
150	20241121	184100	213072450	5470	5470	5470	5470	0
151	20241121	184000	213072450	5470	5470	5470	5470	0
152	20241121	183900	213072450	5470	5470	5470	5470	3763
153	20241121	183800	213072450	5470	5470	5470	5470	0
154	20241121	183700	213072450	5470	5470	5470	5470	0
155	20241121	183600	213072450	5470	5470	5470	5470	0
156	20241121	183500	213072450	5470	5470	5470	5470	0
157	20241121	183400	213072450	5470	5470	5470	5470	0
158	20241121	183300	213072450	5470	5470	5470	5470	0
159	20241121	183200	213072450	5470	5470	5470	5470	0
160	20241121	183100	213072450	5470	5470	5470	5470	0
161	20241121	183000	213072450	5470	5470	5470	5470	0
162	20241121	182900	213072450	5470	5470	5470	5470	0
163	20241121	182800	213072450	5470	5470	5470	5470	0
164	20241121	182700	213072450	5470	5470	5470	5470	0
165	20241121	182600	213072450	5470	5470	5470	5470	0
166	20241121	182500	213072450	5470	5470	5470	5470	0
167	20241121	182400	213072450	5470	5470	5470	5470	0
168	20241121	182300	213072450	5470	5470	5470	5470	0
169	20241121	182200	213072450	5470	5470	5470	5470	0
170	20241121	182100	213072450	5470	5470	5470	5470	0
171	20241121	182000	213072450	5470	5470	5470	5470	0
172	20241121	181900	213072450	5470	5470	5470	5470	0
173	20241121	181800	213072450	5470	5470	5470	5470	0
174	20241121	181700	213072450	5470	5470	5470	5470	0
175	20241121	181600	213072450	5470	5470	5470	5470	0
176	20241121	181500	213072450	5470	5470	5470	5470	0
177	20241121	181400	213072450	5470	5470	5470	5470	0
178	20241121	181300	213072450	5470	5470	5470	5470	0
179	20241121	181200	213072450	5470	5470	5470	5470	0
180	20241121	181100	213072450	5470	5470	5470	5470	0
181	20241121	181000	213072450	5470	5470	5470	5470	0
182	20241121	180900	213072450	5470	5470	5470	5470	3763
183	20241121	180800	213072450	5470	5470	5470	5470	0
184	20241121	180700	213072450	5470	5470	5470	5470	0
185	20241121	180600	213072450	5470	5470	5470	5470	0
186	20241121	180500	213072450	5470	5470	5470	5470	0
187	20241121	180400	213072450	5470	5470	5470	5470	0
188	20241121	180300	213072450	5470	5470	5470	5470	0
189	20241121	180200	213072450	5470	5470	5470	5470	0
190	20241121	180100	213072450	5470	5470	5470	5470	0
191	20241121	180000	213072450	5470	5470	5470	5470	0
192	20241121	175900	213072450	5470	5470	5470	5470	0
193	20241121	175800	213072450	5470	5470	5470	5470	0
194	20241121	175700	213072450	5470	5470	5470	5470	0
195	20241121	175600	213072450	5470	5470	5470	5470	0
196	20241121	175500	213072450	5470	5470	5470	5470	0
197	20241121	175400	213072450	5470	5470	5470	5470	0
198	20241121	175300	213072450	5470	5470	5470	5470	0
199	20241121	175200	213072450	5470	5470	5470	5470	0
200	20241121	175100	213072450	5470	5470	5470	5470	0
201	20241121	175000	213072450	5470	5470	5470	5470	0
202	20241121	174900	213072450	5470	5470	5470	5470	0
203	20241121	174800	213072450	5470	5470	5470	5470	0
204	20241121	174700	213072450	5470	5470	5470	5470	0
205	20241121	174600	213072450	5470	5470	5470	5470	0
206	20241121	174500	213072450	5470	5470	5470	5470	0
207	20241121	174400	213072450	5470	5470	5470	5470	0
208	20241121	174300	213072450	5470	5470	5470	5470	0
209	20241121	174200	213072450	5470	5470	5470	5470	0
210	20241121	174100	213072450	5470	5470	5470	5470	0
211	20241121	174000	213072450	5470	5470	5470	5470	0
212	20241121	173900	213072450	5470	5470	5470	5470	3763
213	20241121	173800	213072450	5470	5470	5470	5470	0
214	20241121	173700	213072450	5470	5470	5470	5470	0
215	20241121	173600	213072450	5470	5470	5470	5470	0
216	20241121	173500	213072450	5470	5470	5470	5470	0
217	20241121	173400	213072450	5470	5470	5470	5470	0
218	20241121	173300	213072450	5470	5470	5470	5470	0
219	20241121	173200	213072450	5470	5470	5470	5470	0
220	20241121	173100	213072450	5470	5470	5470	5470	0
221	20241121	173000	213072450	5470	5470	5470	5470	0
222	20241121	172900	213072450	5470	5470	5470	5470	0
223	20241121	172800	213072450	5470	5470	5470	5470	0
224	20241121	172700	213072450	5470	5470	5470	5470	0
225	20241121	172600	213072450	5470	5470	5470	5470	0
226	20241121	172500	213072450	5470	5470	5470	5470	0
227	20241121	172400	213072450	5470	5470	5470	5470	0
228	20241121	172300	213072450	5470	5470	5470	5470	0
229	20241121	172200	213072450	5470	5470	5470	5470	0
230	20241121	172100	213072450	5470	5470	5470	5470	0
231	20241121	172000	213072450	5470	5470	5470	5470	0
232	20241121	171900	213072450	5470	5470	5470	5470	0
233	20241121	171800	213072450	5470	5470	5470	5470	0
234	20241121	171700	213072450	5470	5470	5470	5470	0
235	20241121	171600	213072450	5470	5470	5470	5470	0
236	20241121	171500	213072450	5470	5470	5470	5470	0
237	20241121	171400	213072450	5470	5470	5470	5470	0
238	20241121	171300	213072450	5470	5470	5470	5470	0
239	20241121	171200	213072450	5470	5470	5470	5470	0
240	20241121	171100	213072450	5470	5470	5470	5470	0
241	20241121	171000	213072450	5470	5470	5470	5470	0
242	20241121	170900	213072450	5470	5470	5470	5470	3763
243	20241121	170800	213072450	5470	5470	5470	5470	0
244	20241121	170700	213072450	5470	5470	5470	5470	0
245	20241121	170600	213072450	5470	5470	5470	5470	0
246	20241121	170500	213072450	5470	5470	5470	5470	0
247	20241121	170400	213072450	5470	5470	5470	5470	0
248	20241121	170300	213072450	5470	5470	5470	5470	0
249	20241121	170200	213072450	5470	5470	5470	5470	0
250	20241121	170100	213072450	5470	5470	5470	5470	0
251	20241121	170000	213072450	5470	5470	5470	5470	0
252	20241121	165900	213072450	5470	5470	5470	5470	0
253	20241121	165800	213072450	5470	5470	5470	5470	0
254	20241121	165700	213072450	5470	5470	5470	5470	0
255	20241121	165600	213072450	5470	5470	5470	5470	0
256	20241121	165500	213072450	5470	5470	5470	5470	0
257	20241121	165400	213072450	5470	5470	5470	5470	0
258	20241121	165300	213072450	5470	5470	5470	5470	0
259	20241121	165200	213072450	5470	5470	5470	5470	0
260	20241121	165100	213072450	5470	5470	5470	5470	0
261	20241121	165000	213072450	5470	5470	5470	5470	0
262	20241121	164900	213072450	5470	5470	5470	5470	0
263	20241121	164800	213072450	5470	5470	5470	5470	0
264	20241121	164700	213072450	5470	5470	5470	5470	0
265	20241121	164600	213072450	5470	5470	5470	5470	0
266	20241121	164500	213072450	5470	5470	5470	5470	0
267	20241121	164400	213072450	5470	5470	5470	5470	0
268	20241121	164300	213072450	5470	5470	5470	5470	0
269	20241121	164200	213072450	5470	5470	5470	5470	0
270	20241121	164100	213072450	5470	5470	5470	5470	0
271	20241121	164000	213072450	5470	5470	5470	5470	0
272	20241121	163900	213072450	5470	5470	5470	5470	3763
273	20241121	163800	213072450	5470	5470	5470	5470	0
274	20241121	163700	213072450	5470	5470	5470	5470	0
275	20241121	163600	213072450	5470	5470	5470	5470	0
276	20241121	163500	213072450	5470	5470	5470	5470	0
277	20241121	163400	213072450	5470	5470	5470	5470	0
278	20241121	163300	213072450	5470	5470	5470	5470	0
279	20241121	163200	213072450	5470	5470	5470	5470	0
280	20241121	163100	213072450	5470	5470	5470	5470	0
281	20241121	163000	213072450	5470	5470	5470	5470	0
282	20241121	162900	213072450	5470	5470	5470	5470	0
283	20241121	162800	213072450	5470	5470	5470	5470	0
284	20241121	162700	213072450	5470	5470	5470	5470	0
285	20241121	162600	213072450	5470	5470	5470	5470	0
286	20241121	162500	213072450	5470	5470	5470	5470	0
287	20241121	162400	213072450	5470	5470	5470	5470	0
288	20241121	162300	213072450	5470	5470	5470	5470	0
289	20241121	162200	213072450	5470	5470	5470	5470	0
290	20241121	162100	213072450	5470	5470	5470	5470	0
291	20241121	162000	213072450	5470	5470	5470	5470	0
292	20241121	161900	213072450	5470	5470	5470	5470	0
293	20241121	161800	213072450	5470	5470	5470	5470	0
294	20241121	161700	213072450	5470	5470	5470	5470	0
295	20241121	161600	213072450	5470	5470	5470	5470	0
296	20241121	161500	213072450	5470	5470	5470	5470	0
297	20241121	161400	213072450	5470	5470	5470	5470	0
298	20241121	161300	213072450	5470	5470	5470	5470	0
299	20241121	161200	213072450	5470	5470	5470	5470	0
300	20241121	161100	213072450	5470	5470	5470	5470	0
301	20241121	161000	213072450	5470	5470	5470	5470	0
302	20241121	160900	213072450	5470	5470	5470	5470	3763
303	20241121	160800	213072450	5470	5470	5470	5470	0
304	20241121	160700	213072450	5470	5470	5470	5470	0
305	20241121	160600	213072450	5470	5470	5470	5470	0
306	20241121	160500	213072450	5470	5470	5470	5470	0
307	20241121	160400	213072450	5470	5470	5470	5470	0
308	20241121	160300	213072450	5470	5470	5470	5470	0
309	20241121	160200	213072450	5470	5470	5470	5470	0
310	20241121	160100	213072450	5470	5470	5470	5470	0
311	20241121	160000	213072450	5470	5470	5470	5470	0
312	20241121	155900	213072450	5470	5470	5470	5470	0
313	20241121	155800	213072450	5470	5470	5470	5470	0
314	20241121	155700	213072450	5470	5470	5470	5470	0
315	20241121	155600	213072450	5470	5470	5470	5470	0
316	20241121	155500	213072450	5470	5470	5470	5470	0
317	20241121	155400	213072450	5470	5470	5470	5470	0
318	20241121	155300	213072450	5470	5470	5470	5470	0
319	20241121	155200	213072450	5470	5470	5470	5470	0
320	20241121	155100	213072450	5470	5470	5470	5470	0
321	20241121	155000	213072450	5470	5470	5470	5470	0
322	20241121	154900	213072450	5470	5470	5470	5470	0
323	20241121	154800	213072450	5470	5470	5470	5470	0
324	20241121	154700	213072450	5470	5470	5470	5470	0
325	20241121	154600	213072450	5470	5470	5470	5470	0
326	20241121	154500	213072450	5470	5470	5470	5470	0
327	20241121	154400	213072450	5470	5470	5470	5470	0
328	20241121	154300	213072450	5470	5470	5470	5470	0
329	20241121	154200	213072450	5470	5470	5470	5470	0
330	20241121	154100	213072450	5470	5470	5470	5470	0
331	20241121	154000	213072450	5470	5470	5470	5470	0
332	20241121	153900	213072450	5470	5470	5470	5470	3763
333	20241121	153800	213072450	5470	5470	5470	5470	0
334	20241121	153700	213072450	5470	5470	5470	5470	0
335	20241121	153600	213072450	5470	5470	5470	5470	0
336	20241121	153500	213072450	5470	5470	5470	5470	0
337	20241121	153400	213072450	5470	5470	5470	5470	0
338	20241121	153300	213072450	5470	5470	5470	5470	0
339	20241121	153200	213072450	5470	5470	5470	5470	0
340	20241121	153100	213072450	5470	5470	5470	5470	0
341	20241121	153000	213072450	5470	5470	5470	5470	3763
342	20241121	152900	192488840	5280	5280	5280	5280	0
343	20241121	152800	192488840	5280	5280	5280	5280	0
344	20241121	152700	192488840	5280	5280	5280	5280	0
345	20241121	152600	192488840	5280	5280	5280	5280	0
346	20241121	152500	192488840	5280	5280	5280	5280	0
347	20241121	152400	192488840	5280	5280	5280	5280	0
348	20241121	152300	192488840	5280	5280	5280	5280	0
349	20241121	152200	192488840	5280	5280	5280	5280	0
350	20241121	152100	192488840	5280	5280	5280	5280	0
351	20241121	152000	192488840	5280	5280	5280	5280	0
352	20241121	151900	192488840	5280	5220	5280	5220	206
353	20241121	151800	191406810	5260	5230	5260	5220	211
354	20241121	151700	190304650	5300	5250	5300	5250	94
355	20241121	151600	189810290	5250	5220	5250	5200	1004
356	20241121	151500	184586980	5250	5250	5250	5220	82
357	20241121	151400	184158690	5220	5130	5300	5130	2069
358	20241121	151300	173283230	5130	5130	5130	5090	418
359	20241121	151200	171148930	5110	5140	5140	5110	334
360	20241121	151100	169435250	5140	5140	5140	5090	90
361	20241121	151000	168976240	5130	5090	5140	5090	141
362	20241121	150900	168258220	5140	5090	5140	5090	71
363	20241121	150800	167896680	5140	5100	5140	5100	117
364	20241121	150700	167299900	5100	5100	5140	5100	168
365	20241121	150600	166443060	5110	5110	5140	5110	149
366	20241121	150500	165681310	5110	5110	5110	5110	100
367	20241121	150400	165170310	5100	5110	5110	5100	88
368	20241121	150300	164721310	5100	5110	5110	5100	105
369	20241121	150200	164185430	5110	5100	5110	5100	135
370	20241121	150100	163496890	5100	5100	5100	5100	4
371	20241121	150000	163476490	5080	5090	5090	5080	140
372	20241121	145900	162764990	5090	5090	5090	5090	50
373	20241121	145800	162510490	5090	5090	5090	5090	4
374	20241121	145700	162490130	5100	5080	5110	5080	61
375	20241121	145600	162178950	5080	5080	5080	5080	56
376	20241121	145500	161894470	5080	5080	5080	5080	68
377	20241121	145400	161549030	5070	5070	5070	5070	67
378	20241121	145300	161209340	5080	5080	5080	5080	68
379	20241121	145200	160863900	5120	5070	5120	5070	68
380	20241121	145100	160519090	5070	5070	5070	5070	68
381	20241121	145000	160174330	5070	5070	5070	5070	1
382	20241121	144900	160169260	5070	5070	5070	5070	167
383	20241121	144800	159322570	5070	5070	5070	5070	168
384	20241121	144700	158470810	5070	5080	5080	5070	211
385	20241121	144600	157400300	5080	5080	5080	5080	16
386	20241121	144500	157319020	5080	5120	5120	5080	429
387	20241121	144400	155131680	5120	5140	5140	5120	2
388	20241121	144300	155121420	5140	5090	5140	5090	71
389	20241121	144200	154759870	5100	5080	5100	5080	77
390	20241121	144100	154368530	5140	5080	5140	5080	2
391	20241121	144000	154358310	5060	5080	5080	5060	497
392	20241121	143900	151838970	5090	5100	5130	5090	371
393	20241121	143800	149949110	5080	5120	5120	5080	1186
394	20241121	143700	143904190	5110	5120	5120	5110	192
395	20241121	143600	142922480	5130	5130	5130	5130	2
396	20241121	143500	142912220	5140	5140	5140	5140	7
397	20241121	143400	142876240	5150	5150	5150	5150	2
398	20241121	143300	142865940	5160	5160	5160	5160	2
399	20241121	143200	142855620	5170	5170	5170	5170	0
400	20241121	143100	142855620	5170	5170	5170	5170	0
401	20241121	143000	142855620	5170	5170	5170	5170	0
402	20241121	142900	142855620	5170	5150	5170	5150	91
403	20241121	142800	142386950	5160	5160	5160	5160	172
404	20241121	142700	141499430	5160	5160	5160	5160	0
405	20241121	142600	141499430	5160	5160	5160	5160	0
406	20241121	142500	141499430	5160	5160	5160	5160	25
407	20241121	142400	141370430	5170	5170	5170	5170	37
408	20241121	142300	141179140	5170	5170	5170	5170	20
409	20241121	142200	141075740	5170	5170	5170	5170	2
410	20241121	142100	141065400	5170	5170	5170	5170	0
411	20241121	142000	141065400	5170	5170	5170	5170	0
412	20241121	141900	141065400	5170	5170	5170	5170	7
413	20241121	141800	141029210	5150	5150	5150	5150	180
414	20241121	141700	140102210	5150	5150	5150	5150	60
415	20241121	141600	139793210	5150	5150	5150	5150	0
416	20241121	141500	139793210	5150	5150	5150	5150	0
417	20241121	141400	139793210	5150	5150	5150	5150	0
418	20241121	141300	139793210	5150	5150	5150	5150	0
419	20241121	141200	139793210	5150	5150	5150	5150	0
420	20241121	141100	139793210	5150	5150	5150	5150	20
421	20241121	141000	139690210	5150	5150	5150	5150	0
422	20241121	140900	139690210	5150	5150	5150	5150	0
423	20241121	140800	139690210	5150	5150	5150	5150	30
424	20241121	140700	139535710	5150	5130	5150	5130	71
425	20241121	140600	139171060	5130	5130	5130	5130	10
426	20241121	140500	139119760	5130	5130	5130	5130	40
427	20241121	140400	138914560	5130	5130	5130	5130	100
428	20241121	140300	138401560	5150	5150	5150	5150	0
429	20241121	140200	138401560	5150	5150	5150	5150	2
430	20241121	140100	138391260	5140	5150	5150	5140	42
431	20241121	140000	138175070	5160	5190	5190	5160	36
432	20241121	135900	137988770	5190	5190	5190	5190	0
433	20241121	135800	137988770	5190	5190	5190	5190	0
434	20241121	135700	137988770	5190	5190	5190	5190	20
435	20241121	135600	137884970	5190	5190	5190	5190	100
436	20241121	135500	137365970	5190	5190	5190	5190	0
437	20241121	135400	137365970	5190	5190	5190	5190	0
438	20241121	135300	137365970	5190	5190	5190	5190	0
439	20241121	135200	137365970	5190	5190	5190	5180	5
440	20241121	135100	137340040	5180	5140	5180	5140	181
441	20241121	135000	136409500	5120	5120	5120	5120	0
442	20241121	134900	136409500	5120	5120	5120	5120	200
443	20241121	134800	135385500	5120	5120	5120	5120	100
444	20241121	134700	134873500	5110	5100	5110	5100	299
445	20241121	134600	133346420	5100	5100	5100	5100	19
446	20241121	134500	133249520	5090	5080	5090	5080	253
447	20241121	134400	131963280	5090	5130	5130	5090	101
448	20241121	134300	131449150	5120	5100	5120	5100	312
449	20241121	134200	129857910	5090	5090	5090	5090	64
450	20241121	134100	129532150	5090	5130	5130	5090	553
451	20241121	134000	126708950	5140	5140	5140	5140	1
452	20241121	133900	126703810	5130	5140	5140	5130	108
453	20241121	133800	126148770	5140	5140	5140	5140	60
454	20241121	133700	125840370	5140	5140	5140	5140	2
455	20241121	133600	125830090	5140	5140	5140	5140	10
456	20241121	133500	125778690	5150	5170	5170	5150	31
457	20241121	133400	125618700	5170	5170	5170	5170	0
458	20241121	133300	125618700	5170	5170	5170	5170	0
459	20241121	133200	125618700	5170	5170	5170	5170	10
460	20241121	133100	125567000	5170	5170	5170	5170	3
461	20241121	133000	125551490	5170	5140	5170	5140	6
462	20241121	132900	125520500	5140	5140	5140	5140	1
463	20241121	132800	125515360	5160	5150	5160	5130	32
464	20241121	132700	125350710	5150	5160	5180	5100	2607
465	20241121	132600	112003770	5170	5190	5190	5170	195
466	20241121	132500	110991810	5200	5200	5200	5200	201
467	20241121	132400	109946610	5210	5210	5210	5210	0
468	20241121	132300	109946610	5210	5200	5210	5190	9
469	20241121	132200	109899870	5190	5190	5190	5190	12
470	20241121	132100	109837590	5220	5220	5220	5220	2
471	20241121	132000	109827150	5190	5190	5190	5190	4
472	20241121	131900	109806390	5220	5220	5220	5220	0
473	20241121	131800	109806390	5220	5220	5220	5220	1
474	20241121	131700	109801170	5200	5170	5200	5170	2573
475	20241121	131600	96477570	5170	5170	5170	5170	1
476	20241121	131500	96472400	5160	5160	5160	5160	1
477	20241121	131400	96467240	5170	5170	5170	5170	1
478	20241121	131300	96462070	5170	5150	5170	5150	353
479	20241121	131200	94644100	5150	5160	5160	5150	650
480	20241121	131100	91296580	5170	5170	5170	5170	1
481	20241121	131000	91291410	5170	5170	5170	5170	0
482	20241121	130900	91291410	5170	5170	5170	5170	252
483	20241121	130800	89988570	5170	5170	5170	5170	1
484	20241121	130700	89983400	5150	5150	5150	5150	0
485	20241121	130600	89983400	5150	5170	5180	5150	2624
486	20241121	130500	76456030	5180	5180	5190	5160	10
487	20241121	130400	76404290	5190	5190	5190	5190	0
488	20241121	130300	76404290	5190	5190	5190	5190	3
489	20241121	130200	76388720	5190	5160	5190	5150	302
490	20241121	130100	74833250	5150	5170	5170	5150	532
491	20241121	130000	72089070	5170	5180	5180	5170	48
492	20241121	125900	71840890	5190	5190	5190	5190	0
493	20241121	125800	71840890	5190	5180	5190	5180	226
494	20241121	125700	70670190	5200	5190	5200	5190	96
495	20241121	125600	70171940	5200	5200	5200	5200	7
496	20241121	125500	70135540	5190	5190	5190	5190	105
497	20241121	125400	69590590	5190	5190	5190	5190	0
498	20241121	125300	69590590	5190	5190	5190	5190	2
499	20241121	125200	69580210	5190	5190	5190	5190	0
500	20241121	125100	69580210	5190	5190	5190	5190	0
501	20241121	125000	69580210	5190	5190	5190	5190	1
502	20241121	124900	69575020	5190	5190	5190	5190	3
503	20241121	124800	69559450	5200	5200	5200	5200	0
504	20241121	124700	69559450	5200	5190	5200	5190	84
505	20241121	124600	69123480	5190	5200	5200	5170	107
506	20241121	124500	68567210	5200	5180	5200	5160	80
507	20241121	124400	68153630	5200	5190	5200	5190	201
508	20241121	124300	67110430	5200	5210	5210	5200	2
509	20241121	124200	67100020	5220	5220	5220	5220	101
510	20241121	124100	66572800	5220	5210	5220	5210	213
511	20241121	124000	65463060	5210	5210	5210	5210	1
512	20241121	123900	65457850	5200	5200	5200	5200	324
513	20241121	123800	63773050	5180	5170	5180	5160	12
514	20241121	123700	63711020	5200	5180	5200	5170	315
515	20241121	123600	62081530	5220	5210	5220	5210	413
516	20241121	123500	59929790	5180	5190	5190	5170	393
517	20241121	123400	57894610	5190	5210	5210	5190	217
518	20241121	123300	56766150	5220	5230	5230	5220	30
519	20241121	123200	56609350	5270	5190	5270	5180	123
520	20241121	123100	55967830	5180	5140	5180	5140	660
521	20241121	123000	52569800	5150	5170	5170	5130	731
522	20241121	122900	48804850	5170	5180	5180	5150	532
523	20241121	122800	46063270	5170	5220	5220	5170	690
524	20241121	122700	42489300	5280	5280	5280	5280	0
525	20241121	122600	42489300	5280	5280	5280	5280	6
526	20241121	122500	42457620	5290	5290	5290	5290	0
527	20241121	122400	42457620	5290	5290	5290	5290	1
528	20241121	122300	42452330	5250	5280	5280	5250	16
529	20241121	122200	42368180	5250	5250	5250	5250	0
530	20241121	122100	42368180	5250	5250	5250	5250	0
531	20241121	122000	42368180	5250	5270	5270	5250	79
532	20241121	121900	41953100	5300	5300	5300	5300	0
533	20241121	121800	41953100	5300	5300	5300	5300	0
534	20241121	121700	41953100	5300	5300	5300	5300	0
535	20241121	121600	41953100	5300	5300	5300	5300	0
536	20241121	121500	41953100	5300	5300	5300	5300	14
537	20241121	121400	41878900	5300	5300	5300	5300	1
538	20241121	121300	41873600	5280	5280	5280	5280	1
539	20241121	121200	41868320	5250	5260	5260	5250	250
540	20241121	121100	40553520	5200	5230	5230	5200	5
541	20241121	121000	40527430	5230	5190	5230	5190	2
542	20241121	120900	40517010	5240	5190	5240	5190	223
543	20241121	120800	39349590	5190	5190	5190	5190	0
544	20241121	120700	39349590	5190	5200	5200	5190	5
545	20241121	120600	39323630	5230	5230	5230	5230	1
546	20241121	120500	39318400	5190	5190	5190	5190	0
547	20241121	120400	39318400	5190	5190	5190	5190	0
548	20241121	120300	39318400	5190	5190	5190	5190	0
549	20241121	120200	39318400	5190	5190	5190	5190	1
550	20241121	120100	39313210	5250	5200	5250	5200	948
551	20241121	120000	34380550	5200	5200	5200	5200	0
552	20241121	115900	34380550	5200	5200	5200	5200	0
553	20241121	115800	34380550	5200	5190	5200	5190	212
554	20241121	115700	33280070	5240	5240	5240	5240	0
555	20241121	115600	33280070	5240	5240	5240	5240	0
556	20241121	115500	33280070	5240	5240	5240	5240	11
557	20241121	115400	33222430	5180	5180	5180	5180	20
558	20241121	115300	33118830	5250	5250	5250	5250	0
559	20241121	115200	33118830	5250	5240	5250	5190	269
560	20241121	115100	31717350	5250	5250	5250	5250	0
561	20241121	115000	31717350	5250	5200	5250	5200	875
562	20241121	114900	27167050	5200	5230	5230	5170	2511
563	20241121	114800	14100980	5280	5240	5280	5240	7
564	20241121	114700	14064180	5250	5250	5250	5250	26
565	20241121	114600	13927680	5300	5280	5300	5250	3
566	20241121	114500	13911850	5260	5250	5300	5250	31
567	20241121	114400	13749000	5300	5250	5300	5200	425
568	20241121	114300	11532780	5300	5300	5300	5300	1
569	20241121	114200	11527480	5240	5300	5300	5230	417
570	20241121	114100	9340040	5270	5270	5270	5270	8
571	20241121	114000	9297880	5320	5320	5320	5320	0
572	20241121	113900	9297880	5320	5320	5320	5320	1
573	20241121	113800	9292560	5280	5320	5320	5280	3
574	20241121	113700	9276640	5280	5270	5280	5270	12
575	20241121	113600	9213300	5320	5320	5320	5320	0
576	20241121	113500	9213300	5320	5320	5320	5320	0
577	20241121	113400	9213300	5320	5320	5320	5320	0
578	20241121	113300	9213300	5320	5320	5320	5320	0
579	20241121	113200	9213300	5320	5320	5320	5320	0
580	20241121	113100	9213300	5320	5320	5320	5320	0
581	20241121	113000	9213300	5320	5280	5320	5280	6
582	20241121	112900	9181460	5330	5330	5330	5330	0
583	20241121	112800	9181460	5330	5330	5330	5330	0
584	20241121	112700	9181460	5330	5330	5330	5330	0
585	20241121	112600	9181460	5330	5330	5330	5330	0
586	20241121	112500	9181460	5330	5330	5330	5330	0
587	20241121	112400	9181460	5330	5330	5330	5330	0
588	20241121	112300	9181460	5330	5330	5330	5330	0
589	20241121	112200	9181460	5330	5330	5330	5330	1
590	20241121	112100	9176130	5270	5270	5270	5270	43
591	20241121	112000	8949520	5270	5280	5280	5270	50
592	20241121	111900	8685940	5330	5330	5330	5330	1
593	20241121	111800	8680610	5290	5290	5290	5290	0
594	20241121	111700	8680610	5290	5290	5290	5290	6
595	20241121	111600	8648870	5330	5330	5330	5330	4
596	20241121	111500	8627550	5330	5330	5330	5330	0
597	20241121	111400	8627550	5330	5330	5330	5330	0
598	20241121	111300	8627550	5330	5330	5330	5330	1
599	20241121	111200	8622220	5290	5300	5300	5290	7
600	20241121	111100	8585180	5340	5340	5340	5340	0
601	20241121	111000	8585180	5340	5330	5340	5330	4
602	20241121	110900	8563840	5290	5290	5290	5290	0
603	20241121	110800	8563840	5290	5290	5290	5290	2
604	20241121	110700	8553260	5330	5290	5330	5290	2
605	20241121	110600	8542640	5290	5290	5290	5290	0
606	20241121	110500	8542640	5290	5290	5290	5290	0
607	20241121	110400	8542640	5290	5290	5290	5290	1
608	20241121	110300	8537350	5340	5300	5340	5300	251
609	20241121	110200	7207010	5300	5300	5300	5300	0
610	20241121	110100	7207010	5300	5340	5340	5300	251
611	20241121	110000	5874710	5340	5340	5340	5340	0
612	20241121	105900	5874710	5340	5340	5340	5340	0
613	20241121	105800	5874710	5340	5340	5340	5340	0
614	20241121	105700	5874710	5340	5340	5340	5340	0
615	20241121	105600	5874710	5340	5340	5340	5340	0
616	20241121	105500	5874710	5340	5340	5340	5340	0
617	20241121	105400	5874710	5340	5340	5340	5340	0
618	20241121	105300	5874710	5340	5340	5340	5340	0
619	20241121	105200	5874710	5340	5340	5340	5340	0
620	20241121	105100	5874710	5340	5340	5340	5340	0
621	20241121	105000	5874710	5340	5340	5340	5340	0
622	20241121	104900	5874710	5340	5340	5340	5340	0
623	20241121	104800	5874710	5340	5340	5340	5340	0
624	20241121	104700	5874710	5340	5340	5340	5340	0
625	20241121	104600	5874710	5340	5340	5340	5340	0
626	20241121	104500	5874710	5340	5340	5340	5340	0
627	20241121	104400	5874710	5340	5340	5340	5340	0
628	20241121	104300	5874710	5340	5340	5340	5340	0
629	20241121	104200	5874710	5340	5340	5340	5340	0
630	20241121	104100	5874710	5340	5340	5340	5340	0
631	20241121	104000	5874710	5340	5340	5340	5340	0
632	20241121	103900	5874710	5340	5340	5340	5340	0
633	20241121	103800	5874710	5340	5340	5340	5340	0
634	20241121	103700	5874710	5340	5340	5340	5340	0
635	20241121	103600	5874710	5340	5310	5340	5310	15
636	20241121	103500	5794940	5300	5300	5300	5300	1
637	20241121	103400	5789640	5270	5270	5270	5270	0
638	20241121	103300	5789640	5270	5310	5310	5270	21
639	20241121	103200	5678930	5270	5270	5270	5270	0
640	20241121	103100	5678930	5270	5270	5320	5260	117
641	20241121	103000	5062300	5270	5280	5280	5270	56
642	20241121	102900	4767170	5270	5270	5270	5270	250
643	20241121	102800	3449670	5270	5280	5280	5270	2
644	20241121	102700	3439120	5350	5350	5350	5350	0
645	20241121	102600	3439120	5350	5350	5350	5350	0
646	20241121	102500	3439120	5350	5340	5350	5240	26
647	20241121	102400	3301050	5360	5360	5360	5360	0
648	20241121	102300	3301050	5360	5360	5360	5360	0
649	20241121	102200	3301050	5360	5360	5360	5360	0
650	20241121	102100	3301050	5360	5360	5360	5360	1
651	20241121	102000	3295690	5360	5360	5360	5360	0
652	20241121	101900	3295690	5360	5360	5360	5360	0
653	20241121	101800	3295690	5360	5360	5360	5360	0
654	20241121	101700	3295690	5360	5360	5360	5360	2
655	20241121	101600	3284970	5350	5360	5360	5350	6
656	20241121	101500	3252860	5370	5370	5370	5370	1
657	20241121	101400	3247490	5350	5380	5380	5350	20
658	20241121	101300	3140190	5380	5380	5380	5380	0
659	20241121	101200	3140190	5380	5380	5380	5380	1
660	20241121	101100	3134810	5320	5400	5400	5320	267
661	20241121	101000	1710950	5390	5400	5400	5390	12
662	20241121	100900	1646160	5380	5390	5390	5380	4
663	20241121	100800	1624630	5400	5400	5400	5400	0
664	20241121	100700	1624630	5400	5400	5400	5400	0
665	20241121	100600	1624630	5400	5400	5400	5400	0
666	20241121	100500	1624630	5400	5400	5400	5400	0
667	20241121	100400	1624630	5400	5400	5400	5400	1
668	20241121	100300	1619230	5400	5400	5400	5400	0
669	20241121	100200	1619230	5400	5400	5400	5400	28
670	20241121	100100	1468030	5400	5440	5440	5400	4
671	20241121	100000	1446390	5450	5450	5450	5450	0
672	20241121	095900	1446390	5450	5450	5450	5450	0
673	20241121	095800	1446390	5450	5450	5450	5450	0
674	20241121	095700	1446390	5450	5450	5450	5450	0
675	20241121	095600	1446390	5450	5450	5450	5450	0
676	20241121	095500	1446390	5450	5450	5450	5450	1
677	20241121	095400	1440940	5410	5410	5410	5410	0
678	20241121	095300	1440940	5410	5410	5410	5410	1
679	20241121	095200	1435530	5450	5450	5450	5450	0
680	20241121	095100	1435530	5450	5450	5450	5450	2
681	20241121	095000	1424630	5440	5440	5440	5440	0
682	20241121	094900	1424630	5440	5440	5440	5440	1
683	20241121	094800	1419190	5400	5400	5400	5400	0
684	20241121	094700	1419190	5400	5410	5410	5400	74
685	20241121	094600	1019580	5400	5410	5410	5400	40
686	20241121	094500	803510	5450	5450	5450	5450	1
687	20241121	094400	798060	5400	5460	5460	5400	50
688	20241121	094300	527570	5490	5490	5490	5490	1
689	20241121	094200	522080	5490	5490	5490	5490	2
690	20241121	094100	511100	5490	5470	5490	5470	4
691	20241121	094000	489180	5480	5480	5480	5480	0
692	20241121	093900	489180	5480	5480	5480	5480	2
693	20241121	093800	478220	5490	5490	5490	5490	0
694	20241121	093700	478220	5490	5490	5490	5490	0
695	20241121	093600	478220	5490	5490	5490	5490	2
696	20241121	093500	467240	5490	5490	5490	5490	0
697	20241121	093400	467240	5490	5490	5490	5490	0
698	20241121	093300	467240	5490	5490	5490	5490	0
699	20241121	093200	467240	5490	5490	5490	5490	0
700	20241121	093100	467240	5490	5490	5490	5490	0
701	20241121	093000	467240	5490	5490	5490	5490	4
702	20241121	092900	445280	5500	5500	5500	5500	0
703	20241121	092800	445280	5500	5490	5500	5490	3
704	20241121	092700	428790	5490	5490	5490	5490	0
705	20241121	092600	428790	5490	5490	5490	5490	2
706	20241121	092500	417810	5440	5440	5440	5440	0
707	20241121	092400	417810	5440	5440	5440	5440	1
708	20241121	092300	412370	5500	5500	5500	5500	0
709	20241121	092200	412370	5500	5500	5500	5500	1
710	20241121	092100	406870	5450	5450	5450	5450	1
711	20241121	092000	401420	5510	5510	5510	5510	0
712	20241121	091900	401420	5510	5510	5510	5510	0
713	20241121	091800	401420	5510	5510	5510	5510	0
714	20241121	091700	401420	5510	5510	5510	5510	0
715	20241121	091600	401420	5510	5510	5510	5510	0
716	20241121	091500	401420	5510	5510	5510	5510	0
717	20241121	091400	401420	5510	5510	5510	5510	0
718	20241121	091300	401420	5510	5510	5510	5510	30
719	20241121	091200	236120	5520	5520	5520	5520	1
720	20241121	091100	230600	5510	5510	5510	5510	0
721	20241121	091000	230600	5510	5510	5510	5510	0
722	20241121	090900	230600	5510	5510	5510	5510	1
723	20241121	090800	225090	5490	5490	5490	5490	0
724	20241121	090700	225090	5490	5490	5490	5490	0
725	20241121	090600	225090	5490	5490	5490	5490	0
726	20241121	090500	225090	5490	5490	5490	5490	0
727	20241121	090400	225090	5490	5490	5490	5490	0
728	20241121	090300	225090	5490	5490	5490	5490	0
729	20241121	090200	225090	5490	5490	5490	5490	40
730	20241121	090100	5490	5490	5490	5490	5490	0
731	20241121	090000	5490	5490	5490	5490	5490	1