KissMeData/005880/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184600	1385405285	1772	1772	1772	1772	18181
3	20241121	184500	1385405285	1772	1772	1772	1772	0
4	20241121	184400	1385405285	1772	1772	1772	1772	0
5	20241121	184300	1385405285	1772	1772	1772	1772	0
6	20241121	184200	1385405285	1772	1772	1772	1772	0
7	20241121	184100	1385405285	1772	1772	1772	1772	0
8	20241121	184000	1385405285	1772	1772	1772	1772	0
9	20241121	183900	1385405285	1772	1772	1772	1772	0
10	20241121	183800	1385405285	1772	1772	1772	1772	0
11	20241121	183700	1385405285	1772	1772	1772	1772	0
12	20241121	183600	1385405285	1772	1772	1772	1772	0
13	20241121	183500	1385405285	1772	1772	1772	1772	0
14	20241121	183400	1385405285	1772	1772	1772	1772	0
15	20241121	183300	1385405285	1772	1772	1772	1772	0
16	20241121	183200	1385405285	1772	1772	1772	1772	0
17	20241121	183100	1385405285	1772	1772	1772	1772	0
18	20241121	183000	1385405285	1772	1772	1772	1772	0
19	20241121	182900	1385405285	1772	1772	1772	1772	0
20	20241121	182800	1385405285	1772	1772	1772	1772	0
21	20241121	182700	1385405285	1772	1772	1772	1772	0
22	20241121	182600	1385405285	1772	1772	1772	1772	0
23	20241121	182500	1385405285	1772	1772	1772	1772	0
24	20241121	182400	1385405285	1772	1772	1772	1772	0
25	20241121	182300	1385405285	1772	1772	1772	1772	0
26	20241121	182200	1385405285	1772	1772	1772	1772	0
27	20241121	182100	1385405285	1772	1772	1772	1772	0
28	20241121	182000	1385405285	1772	1772	1772	1772	0
29	20241121	181900	1385405285	1772	1772	1772	1772	0
30	20241121	181800	1385405285	1772	1772	1772	1772	0
31	20241121	181700	1385405285	1772	1772	1772	1772	0
32	20241121	181600	1385405285	1772	1772	1772	1772	18181
33	20241121	181500	1385405285	1772	1772	1772	1772	0
34	20241121	181400	1385405285	1772	1772	1772	1772	0
35	20241121	181300	1385405285	1772	1772	1772	1772	0
36	20241121	181200	1385405285	1772	1772	1772	1772	0
37	20241121	181100	1385405285	1772	1772	1772	1772	0
38	20241121	181000	1385405285	1772	1772	1772	1772	0
39	20241121	180900	1385405285	1772	1772	1772	1772	0
40	20241121	180800	1385405285	1772	1772	1772	1772	0
41	20241121	180700	1385405285	1772	1772	1772	1772	0
42	20241121	180600	1385405285	1772	1772	1772	1772	0
43	20241121	180500	1385405285	1772	1772	1772	1772	0
44	20241121	180400	1385405285	1772	1772	1772	1772	0
45	20241121	180300	1385405285	1772	1772	1772	1772	0
46	20241121	180200	1385405285	1772	1772	1772	1772	0
47	20241121	180100	1385405285	1772	1772	1772	1772	0
48	20241121	180000	1385405285	1772	1772	1772	1772	0
49	20241121	175900	1385405285	1772	1772	1772	1772	0
50	20241121	175800	1385405285	1772	1772	1772	1772	0
51	20241121	175700	1385405285	1772	1772	1772	1772	0
52	20241121	175600	1385405285	1772	1772	1772	1772	0
53	20241121	175500	1385405285	1772	1772	1772	1772	0
54	20241121	175400	1385405285	1772	1772	1772	1772	0
55	20241121	175300	1385405285	1772	1772	1772	1772	0
56	20241121	175200	1385405285	1772	1772	1772	1772	0
57	20241121	175100	1385405285	1772	1772	1772	1772	0
58	20241121	175000	1385405285	1772	1772	1772	1772	0
59	20241121	174900	1385405285	1772	1772	1772	1772	0
60	20241121	174800	1385405285	1772	1772	1772	1772	0
61	20241121	174700	1385405285	1772	1772	1772	1772	0
62	20241121	174600	1385405285	1772	1772	1772	1772	18181
63	20241121	174500	1385405285	1772	1772	1772	1772	0
64	20241121	174400	1385405285	1772	1772	1772	1772	0
65	20241121	174300	1385405285	1772	1772	1772	1772	0
66	20241121	174200	1385405285	1772	1772	1772	1772	0
67	20241121	174100	1385405285	1772	1772	1772	1772	0
68	20241121	174000	1385405285	1772	1772	1772	1772	0
69	20241121	173900	1385405285	1772	1772	1772	1772	0
70	20241121	173800	1385405285	1772	1772	1772	1772	0
71	20241121	173700	1385405285	1772	1772	1772	1772	0
72	20241121	173600	1385405285	1772	1772	1772	1772	0
73	20241121	173500	1385405285	1772	1772	1772	1772	0
74	20241121	173400	1385405285	1772	1772	1772	1772	0
75	20241121	173300	1385405285	1772	1772	1772	1772	0
76	20241121	173200	1385405285	1772	1772	1772	1772	0
77	20241121	173100	1385405285	1772	1772	1772	1772	0
78	20241121	173000	1385405285	1772	1772	1772	1772	0
79	20241121	172900	1385405285	1772	1772	1772	1772	0
80	20241121	172800	1385405285	1772	1772	1772	1772	0
81	20241121	172700	1385405285	1772	1772	1772	1772	0
82	20241121	172600	1385405285	1772	1772	1772	1772	0
83	20241121	172500	1385405285	1772	1772	1772	1772	0
84	20241121	172400	1385405285	1772	1772	1772	1772	0
85	20241121	172300	1385405285	1772	1772	1772	1772	0
86	20241121	172200	1385405285	1772	1772	1772	1772	0
87	20241121	172100	1385405285	1772	1772	1772	1772	0
88	20241121	172000	1385405285	1772	1772	1772	1772	0
89	20241121	171900	1385405285	1772	1772	1772	1772	0
90	20241121	171800	1385405285	1772	1772	1772	1772	0
91	20241121	171700	1385405285	1772	1772	1772	1772	0
92	20241121	171600	1385405285	1772	1772	1772	1772	18181
93	20241121	171500	1385405285	1772	1772	1772	1772	0
94	20241121	171400	1385405285	1772	1772	1772	1772	0
95	20241121	171300	1385405285	1772	1772	1772	1772	0
96	20241121	171200	1385405285	1772	1772	1772	1772	0
97	20241121	171100	1385405285	1772	1772	1772	1772	0
98	20241121	171000	1385405285	1772	1772	1772	1772	0
99	20241121	170900	1385405285	1772	1772	1772	1772	0
100	20241121	170800	1385405285	1772	1772	1772	1772	0
101	20241121	170700	1385405285	1772	1772	1772	1772	0
102	20241121	170600	1385405285	1772	1772	1772	1772	0
103	20241121	170500	1385405285	1772	1772	1772	1772	0
104	20241121	170400	1385405285	1772	1772	1772	1772	0
105	20241121	170300	1385405285	1772	1772	1772	1772	0
106	20241121	170200	1385405285	1772	1772	1772	1772	0
107	20241121	170100	1385405285	1772	1772	1772	1772	0
108	20241121	170000	1385405285	1772	1772	1772	1772	0
109	20241121	165900	1385405285	1772	1772	1772	1772	0
110	20241121	165800	1385405285	1772	1772	1772	1772	0
111	20241121	165700	1385405285	1772	1772	1772	1772	0
112	20241121	165600	1385405285	1772	1772	1772	1772	0
113	20241121	165500	1385405285	1772	1772	1772	1772	0
114	20241121	165400	1385405285	1772	1772	1772	1772	0
115	20241121	165300	1385405285	1772	1772	1772	1772	0
116	20241121	165200	1385405285	1772	1772	1772	1772	0
117	20241121	165100	1385405285	1772	1772	1772	1772	0
118	20241121	165000	1385405285	1772	1772	1772	1772	0
119	20241121	164900	1385405285	1772	1772	1772	1772	0
120	20241121	164800	1385405285	1772	1772	1772	1772	0
121	20241121	164700	1385405285	1772	1772	1772	1772	0
122	20241121	164600	1385405285	1772	1772	1772	1772	18181
123	20241121	164500	1385405285	1772	1772	1772	1772	0
124	20241121	164400	1385405285	1772	1772	1772	1772	0
125	20241121	164300	1385405285	1772	1772	1772	1772	0
126	20241121	164200	1385405285	1772	1772	1772	1772	0
127	20241121	164100	1385405285	1772	1772	1772	1772	0
128	20241121	164000	1385405285	1772	1772	1772	1772	0
129	20241121	163900	1385405285	1772	1772	1772	1772	0
130	20241121	163800	1385405285	1772	1772	1772	1772	0
131	20241121	163700	1385405285	1772	1772	1772	1772	0
132	20241121	163600	1385405285	1772	1772	1772	1772	0
133	20241121	163500	1385405285	1772	1772	1772	1772	0
134	20241121	163400	1385405285	1772	1772	1772	1772	0
135	20241121	163300	1385405285	1772	1772	1772	1772	0
136	20241121	163200	1385405285	1772	1772	1772	1772	0
137	20241121	163100	1385405285	1772	1772	1772	1772	0
138	20241121	163000	1385405285	1772	1772	1772	1772	0
139	20241121	162900	1385405285	1772	1772	1772	1772	0
140	20241121	162800	1385405285	1772	1772	1772	1772	0
141	20241121	162700	1385405285	1772	1772	1772	1772	0
142	20241121	162600	1385405285	1772	1772	1772	1772	0
143	20241121	162500	1385405285	1772	1772	1772	1772	0
144	20241121	162400	1385405285	1772	1772	1772	1772	0
145	20241121	162300	1385405285	1772	1772	1772	1772	0
146	20241121	162200	1385405285	1772	1772	1772	1772	0
147	20241121	162100	1385405285	1772	1772	1772	1772	0
148	20241121	162000	1385405285	1772	1772	1772	1772	0
149	20241121	161900	1385405285	1772	1772	1772	1772	0
150	20241121	161800	1385405285	1772	1772	1772	1772	0
151	20241121	161700	1385405285	1772	1772	1772	1772	0
152	20241121	161600	1385405285	1772	1772	1772	1772	18181
153	20241121	161500	1385405285	1772	1772	1772	1772	0
154	20241121	161400	1385405285	1772	1772	1772	1772	0
155	20241121	161300	1385405285	1772	1772	1772	1772	0
156	20241121	161200	1385405285	1772	1772	1772	1772	0
157	20241121	161100	1385405285	1772	1772	1772	1772	0
158	20241121	161000	1385405285	1772	1772	1772	1772	0
159	20241121	160900	1385405285	1772	1772	1772	1772	0
160	20241121	160800	1385405285	1772	1772	1772	1772	0
161	20241121	160700	1385405285	1772	1772	1772	1772	0
162	20241121	160600	1385405285	1772	1772	1772	1772	0
163	20241121	160500	1385405285	1772	1772	1772	1772	0
164	20241121	160400	1385405285	1772	1772	1772	1772	0
165	20241121	160300	1385405285	1772	1772	1772	1772	0
166	20241121	160200	1385405285	1772	1772	1772	1772	0
167	20241121	160100	1385405285	1772	1772	1772	1772	0
168	20241121	160000	1385405285	1772	1772	1772	1772	0
169	20241121	155900	1385405285	1772	1772	1772	1772	0
170	20241121	155800	1385405285	1772	1772	1772	1772	0
171	20241121	155700	1385405285	1772	1772	1772	1772	0
172	20241121	155600	1385405285	1772	1772	1772	1772	0
173	20241121	155500	1385405285	1772	1772	1772	1772	0
174	20241121	155400	1385405285	1772	1772	1772	1772	0
175	20241121	155300	1385405285	1772	1772	1772	1772	0
176	20241121	155200	1385405285	1772	1772	1772	1772	0
177	20241121	155100	1385405285	1772	1772	1772	1772	0
178	20241121	155000	1385405285	1772	1772	1772	1772	0
179	20241121	154900	1385405285	1772	1772	1772	1772	0
180	20241121	154800	1385405285	1772	1772	1772	1772	0
181	20241121	154700	1385405285	1772	1772	1772	1772	0
182	20241121	154600	1385405285	1772	1772	1772	1772	18181
183	20241121	154500	1385405285	1772	1772	1772	1772	0
184	20241121	154400	1385405285	1772	1772	1772	1772	0
185	20241121	154300	1385405285	1772	1772	1772	1772	0
186	20241121	154200	1385405285	1772	1772	1772	1772	0
187	20241121	154100	1385405285	1772	1772	1772	1772	0
188	20241121	154000	1385405285	1772	1772	1772	1772	0
189	20241121	153900	1385405285	1772	1772	1772	1772	0
190	20241121	153800	1385405285	1772	1772	1772	1772	0
191	20241121	153700	1385405285	1772	1772	1772	1772	0
192	20241121	153600	1385405285	1772	1772	1772	1772	0
193	20241121	153500	1385405285	1772	1772	1772	1772	0
194	20241121	153400	1385405285	1772	1772	1772	1772	0
195	20241121	153300	1385405285	1772	1772	1772	1772	0
196	20241121	153200	1385405285	1772	1772	1772	1772	0
197	20241121	153100	1385405285	1772	1772	1772	1772	0
198	20241121	153000	1385405285	1772	1772	1772	1772	18181
199	20241121	152900	1353188553	1776	1776	1776	1776	0
200	20241121	152800	1353188553	1776	1776	1776	1776	0
201	20241121	152700	1353188553	1776	1776	1776	1776	0
202	20241121	152600	1353188553	1776	1776	1776	1776	0
203	20241121	152500	1353188553	1776	1776	1776	1776	0
204	20241121	152400	1353188553	1776	1776	1776	1776	0
205	20241121	152300	1353188553	1776	1776	1776	1776	0
206	20241121	152200	1353188553	1776	1776	1776	1776	0
207	20241121	152100	1353188553	1776	1776	1776	1776	0
208	20241121	152000	1353188553	1776	1776	1776	1776	0
209	20241121	151900	1353188553	1776	1775	1776	1774	10299
210	20241121	151800	1334909626	1776	1775	1776	1775	2641
211	20241121	151700	1330219810	1775	1777	1777	1775	14516
212	20241121	151600	1304445936	1776	1777	1777	1776	3505
213	20241121	151500	1298220691	1777	1778	1778	1777	1980
214	20241121	151400	1294701200	1777	1777	1778	1777	963
215	20241121	151300	1292989934	1777	1778	1779	1777	1258
216	20241121	151200	1290753172	1779	1779	1779	1779	1435
217	20241121	151100	1288200307	1779	1778	1779	1778	2779
218	20241121	151000	1283258552	1778	1778	1778	1777	190
219	20241121	150900	1282920743	1777	1777	1778	1776	589
220	20241121	150800	1281874095	1777	1777	1777	1776	60
221	20241121	150700	1281767486	1777	1777	1777	1775	15057
222	20241121	150600	1255026827	1778	1777	1778	1777	3085
223	20241121	150500	1249544727	1777	1778	1778	1777	1470
224	20241121	150400	1246931078	1778	1778	1779	1778	7486
225	20241121	150300	1233620915	1779	1778	1779	1778	109
226	20241121	150200	1233427080	1779	1779	1779	1778	1291
227	20241121	150100	1231130568	1780	1780	1780	1779	32
228	20241121	150000	1231073609	1779	1780	1780	1779	23665
229	20241121	145900	1188973508	1780	1780	1780	1779	501
230	20241121	145800	1188082028	1780	1781	1781	1780	1512
231	20241121	145700	1185390644	1781	1781	1781	1781	39
232	20241121	145600	1185321185	1780	1781	1781	1780	2849
233	20241121	145500	1180247117	1781	1781	1781	1781	180
234	20241121	145400	1179926537	1780	1781	1781	1780	32
235	20241121	145300	1179869546	1780	1780	1780	1780	358
236	20241121	145200	1179232306	1780	1780	1780	1780	3652
237	20241121	145100	1172731746	1780	1780	1780	1780	546
238	20241121	145000	1171759866	1780	1781	1781	1779	2234
239	20241121	144900	1167784266	1781	1781	1781	1781	86
240	20241121	144800	1167631100	1780	1780	1781	1780	2091
241	20241121	144700	1163909087	1780	1781	1781	1780	1024
242	20241121	144600	1162086344	1780	1781	1781	1780	4972
243	20241121	144500	1153235212	1781	1781	1781	1781	1250
244	20241121	144400	1151008962	1781	1781	1781	1781	132
245	20241121	144300	1150773870	1781	1781	1781	1781	502
246	20241121	144200	1149879808	1781	1781	1781	1781	31
247	20241121	144100	1149824597	1781	1780	1781	1780	38
248	20241121	144000	1149756921	1781	1781	1781	1781	30
249	20241121	143900	1149703491	1781	1781	1781	1780	536
250	20241121	143800	1148749375	1781	1781	1781	1780	169
251	20241121	143700	1148448516	1781	1782	1782	1780	4266
252	20241121	143600	1140850778	1782	1782	1782	1782	16
253	20241121	143500	1140822266	1781	1781	1782	1781	3032
254	20241121	143400	1135422242	1781	1781	1781	1781	1325
255	20241121	143300	1133062417	1781	1782	1782	1780	1380
256	20241121	143200	1130604812	1782	1782	1782	1782	8
257	20241121	143100	1130590556	1782	1782	1782	1781	53
258	20241121	143000	1130496131	1782	1782	1782	1782	31
259	20241121	142900	1130440889	1782	1782	1782	1782	30
260	20241121	142800	1130387429	1782	1782	1782	1782	23
261	20241121	142700	1130346443	1782	1782	1782	1782	50
262	20241121	142600	1130257343	1782	1781	1782	1781	64
263	20241121	142500	1130143351	1782	1782	1782	1781	1383
264	20241121	142400	1127680145	1782	1782	1782	1782	98
265	20241121	142300	1127505509	1782	1782	1782	1782	71
266	20241121	142200	1127378987	1782	1781	1782	1781	3548
267	20241121	142100	1121059964	1781	1781	1781	1781	256
268	20241121	142000	1120604028	1781	1781	1781	1781	74
269	20241121	141900	1120472234	1781	1781	1781	1781	9
270	20241121	141800	1120456205	1781	1781	1781	1780	41
271	20241121	141700	1120383185	1781	1781	1781	1781	36
272	20241121	141600	1120319069	1781	1781	1781	1781	230
273	20241121	141500	1119909439	1781	1781	1781	1781	1015
274	20241121	141400	1118101724	1781	1782	1782	1780	16234
275	20241121	141300	1089200757	1783	1783	1783	1783	144
276	20241121	141200	1088944005	1783	1782	1783	1782	1130
277	20241121	141100	1086930322	1782	1781	1782	1781	239
278	20241121	141000	1086504517	1782	1782	1782	1782	24
279	20241121	140900	1086461749	1781	1782	1782	1781	27
280	20241121	140800	1086413638	1782	1782	1782	1782	37
281	20241121	140700	1086347704	1782	1782	1782	1782	30
282	20241121	140600	1086294244	1782	1782	1782	1782	0
283	20241121	140500	1086294244	1782	1782	1782	1781	239
284	20241121	140400	1085868546	1782	1782	1782	1782	29
285	20241121	140300	1085816868	1782	1781	1782	1781	524
286	20241121	140200	1084883600	1782	1782	1782	1782	37
287	20241121	140100	1084817666	1781	1782	1782	1781	1431
288	20241121	140000	1082268830	1782	1782	1782	1782	128
289	20241121	135900	1082040734	1782	1782	1782	1781	76
290	20241121	135800	1081905336	1782	1782	1782	1782	55
291	20241121	135700	1081807326	1782	1782	1782	1782	38
292	20241121	135600	1081739610	1782	1782	1782	1782	64
293	20241121	135500	1081625562	1782	1783	1783	1781	345
294	20241121	135400	1081010750	1783	1783	1783	1783	18
295	20241121	135300	1080978656	1783	1782	1783	1782	510
296	20241121	135200	1080069827	1782	1783	1783	1782	2133
297	20241121	135100	1076268751	1783	1782	1783	1782	576
298	20241121	135000	1075242305	1783	1783	1783	1783	31
299	20241121	134900	1075187032	1783	1783	1783	1783	142
300	20241121	134800	1074933846	1782	1783	1783	1782	475
301	20241121	134700	1074087372	1782	1782	1782	1782	1386
302	20241121	134600	1071617520	1782	1783	1783	1782	2115
303	20241121	134500	1067847966	1782	1782	1783	1782	46
304	20241121	134400	1067765979	1783	1782	1783	1782	539
305	20241121	134300	1066805442	1782	1783	1783	1782	922
306	20241121	134200	1065162417	1781	1783	1783	1781	545
307	20241121	134100	1064191625	1782	1783	1783	1782	668
308	20241121	134000	1063001248	1783	1782	1783	1782	572
309	20241121	133900	1061981913	1782	1782	1783	1782	2616
310	20241121	133800	1057320185	1783	1782	1783	1782	228
311	20241121	133700	1056913865	1783	1783	1783	1782	242
312	20241121	133600	1056482479	1783	1783	1783	1783	31
313	20241121	133500	1056427206	1782	1783	1783	1782	73
314	20241121	133400	1056297097	1783	1783	1783	1782	143
315	20241121	133300	1056042158	1781	1783	1783	1781	1626
316	20241121	133200	1053145193	1782	1783	1783	1782	120
317	20241121	133100	1052931338	1782	1783	1783	1782	178
318	20241121	133000	1052614120	1783	1783	1783	1783	31
319	20241121	132900	1052558847	1783	1783	1783	1783	16
320	20241121	132800	1052530319	1783	1783	1783	1781	2032
321	20241121	132700	1048910601	1783	1783	1784	1783	4062
322	20241121	132600	1041667904	1782	1780	1783	1780	9727
323	20241121	132500	1024344103	1780	1781	1781	1780	329
324	20241121	132400	1023758468	1780	1781	1781	1780	76
325	20241121	132300	1023623174	1780	1782	1782	1780	4043
326	20241121	132200	1016426327	1782	1782	1782	1782	23
327	20241121	132100	1016385341	1782	1782	1782	1782	30
328	20241121	132000	1016331881	1782	1782	1782	1782	1126
329	20241121	131900	1014325349	1782	1782	1782	1782	710
330	20241121	131800	1013060129	1781	1780	1781	1780	397
331	20241121	131700	1012353095	1781	1781	1781	1781	245
332	20241121	131600	1011916750	1782	1782	1782	1780	497
333	20241121	131500	1011032015	1781	1781	1781	1780	5142
334	20241121	131400	1001874427	1781	1781	1781	1780	55
335	20241121	131300	1001776482	1781	1781	1781	1781	15
336	20241121	131200	1001749767	1780	1781	1781	1780	54
337	20241121	131100	1001653594	1781	1780	1781	1780	1857
338	20241121	131000	998348110	1781	1781	1781	1781	1052
339	20241121	130900	996474498	1781	1780	1781	1780	14582
340	20241121	130800	970513069	1780	1780	1780	1780	131
341	20241121	130700	970279889	1780	1780	1780	1780	132
342	20241121	130600	970044929	1780	1779	1780	1779	364
343	20241121	130500	969397111	1780	1780	1780	1780	34
344	20241121	130400	969336591	1780	1780	1780	1780	68
345	20241121	130300	969215551	1780	1780	1780	1780	47
346	20241121	130200	969131891	1780	1780	1780	1780	35
347	20241121	130100	969069591	1780	1780	1780	1780	6116
348	20241121	130000	958183111	1780	1780	1780	1779	220
349	20241121	125900	957791694	1780	1780	1780	1780	31
350	20241121	125800	957736514	1780	1780	1780	1780	32
351	20241121	125700	957679554	1780	1780	1780	1780	31
352	20241121	125600	957624374	1779	1780	1780	1779	37
353	20241121	125500	957558519	1780	1780	1780	1779	259
354	20241121	125400	957097682	1780	1780	1780	1780	62
355	20241121	125300	956987322	1780	1780	1780	1780	781
356	20241121	125200	955597142	1781	1781	1781	1781	36
357	20241121	125100	955533026	1781	1781	1781	1781	46
358	20241121	125000	955451100	1781	1781	1781	1781	1936
359	20241121	124900	952003084	1781	1780	1781	1780	274
360	20241121	124800	951515339	1781	1780	1781	1779	1424
361	20241121	124700	948981193	1780	1779	1780	1779	425
362	20241121	124600	948224793	1780	1780	1780	1779	70
363	20241121	124500	948100236	1779	1779	1779	1779	537
364	20241121	124400	947144913	1779	1778	1779	1778	5596
365	20241121	124300	937195192	1777	1778	1778	1777	1017
366	20241121	124200	935386973	1778	1778	1778	1777	5040
367	20241121	124100	926430853	1778	1778	1778	1777	1418
368	20241121	124000	923909924	1778	1778	1778	1778	3592
369	20241121	123900	917523348	1778	1779	1779	1778	6682
370	20241121	123800	905642712	1778	1779	1780	1778	2391
371	20241121	123700	901390559	1779	1780	1780	1779	2501
372	20241121	123600	896940779	1779	1780	1780	1779	31
373	20241121	123500	896885600	1780	1779	1780	1779	3418
374	20241121	123400	890804640	1780	1779	1780	1779	200
375	20241121	123300	890448641	1780	1780	1780	1780	522
376	20241121	123200	889519481	1780	1780	1780	1780	46
377	20241121	123100	889437601	1779	1780	1780	1779	426
378	20241121	123000	888679623	1780	1780	1780	1780	107
379	20241121	122900	888489163	1780	1780	1780	1780	156
380	20241121	122800	888211483	1780	1780	1780	1780	16
381	20241121	122700	888183003	1780	1781	1781	1780	2104
382	20241121	122600	884437851	1780	1781	1781	1780	45
383	20241121	122500	884357707	1781	1781	1781	1781	1528
384	20241121	122400	881636339	1781	1781	1781	1781	292
385	20241121	122300	881116287	1781	1781	1781	1781	594
386	20241121	122200	880058373	1781	1781	1781	1781	945
387	20241121	122100	878375328	1781	1780	1781	1780	1728
388	20241121	122000	875297761	1781	1781	1781	1781	172
389	20241121	121900	874991429	1781	1781	1781	1778	1844
390	20241121	121800	871709972	1780	1781	1781	1780	1236
391	20241121	121700	869509655	1782	1782	1782	1781	2259
392	20241121	121600	865486346	1782	1782	1782	1782	31
393	20241121	121500	865431104	1782	1782	1783	1782	228
394	20241121	121400	865024793	1783	1783	1783	1783	28
395	20241121	121300	864974869	1783	1782	1783	1782	1198
396	20241121	121200	862839835	1783	1783	1783	1783	22
397	20241121	121100	862800609	1782	1782	1782	1782	1
398	20241121	121000	862798827	1782	1783	1783	1782	231
399	20241121	120900	862387154	1783	1784	1784	1783	2157
400	20241121	120800	858539326	1784	1784	1784	1784	25
401	20241121	120700	858494726	1783	1783	1783	1783	2164
402	20241121	120600	854636314	1783	1783	1783	1783	37
403	20241121	120500	854570343	1782	1783	1783	1782	59
404	20241121	120400	854465196	1782	1783	1783	1782	319
405	20241121	120300	853896723	1783	1783	1783	1783	38
406	20241121	120200	853828969	1783	1781	1783	1781	319
407	20241121	120100	853260510	1782	1782	1782	1782	25
408	20241121	120000	853215960	1782	1782	1782	1782	56
409	20241121	115900	853116168	1782	1782	1782	1782	20
410	20241121	115800	853080528	1782	1782	1782	1782	330
411	20241121	115700	852492468	1783	1783	1783	1783	39
412	20241121	115600	852422931	1782	1782	1782	1782	405
413	20241121	115500	851701221	1782	1783	1783	1782	2088
414	20241121	115400	847980404	1782	1782	1782	1782	203
415	20241121	115300	847618658	1782	1782	1782	1782	23
416	20241121	115200	847577672	1781	1781	1781	1781	543
417	20241121	115100	846610589	1781	1781	1781	1780	504
418	20241121	115000	845713131	1780	1780	1781	1779	317
419	20241121	114900	845148957	1779	1779	1779	1779	60
420	20241121	114800	845042217	1779	1779	1779	1779	173
421	20241121	114700	844734450	1779	1779	1779	1779	63
422	20241121	114600	844622373	1779	1779	1779	1779	1605
423	20241121	114500	841767078	1780	1781	1781	1780	338
424	20241121	114400	841165430	1781	1781	1781	1781	38
425	20241121	114300	841097752	1781	1780	1781	1780	944
426	20241121	114200	839417416	1780	1780	1780	1780	2327
427	20241121	114100	835275356	1780	1780	1781	1780	65
428	20241121	114000	835159623	1780	1782	1782	1780	7778
429	20241121	113900	821301616	1782	1782	1782	1782	8
430	20241121	113800	821287360	1782	1782	1782	1781	40
431	20241121	113700	821216090	1781	1782	1782	1781	926
432	20241121	113600	819566558	1781	1782	1782	1781	57
433	20241121	113500	819465019	1781	1782	1782	1781	148
434	20241121	113400	819201393	1782	1782	1782	1782	15
435	20241121	113300	819174663	1781	1781	1781	1781	53
436	20241121	113200	819080270	1782	1782	1782	1782	22
437	20241121	113100	819041066	1782	1782	1782	1782	32
438	20241121	113000	818984042	1782	1781	1782	1781	43
439	20241121	112900	818907444	1782	1782	1782	1782	52
440	20241121	112800	818814780	1782	1782	1782	1782	47
441	20241121	112700	818731026	1781	1781	1781	1781	20
442	20241121	112600	818695406	1781	1781	1782	1781	45
443	20241121	112500	818615246	1781	1781	1781	1781	2060
444	20241121	112400	814946386	1781	1781	1781	1781	22
445	20241121	112300	814907204	1781	1781	1781	1781	920
446	20241121	112200	813268684	1781	1781	1782	1781	511
447	20241121	112100	812358592	1781	1780	1781	1780	341
448	20241121	112000	811751594	1780	1780	1780	1780	55
449	20241121	111900	811653694	1780	1780	1780	1780	24
450	20241121	111800	811610974	1780	1780	1780	1780	1269
451	20241121	111700	809352154	1780	1780	1780	1778	4302
452	20241121	111600	801699623	1780	1780	1780	1779	1468
453	20241121	111500	799086988	1781	1781	1781	1781	98
454	20241121	111400	798912450	1780	1782	1782	1780	1001
455	20241121	111300	797130552	1781	1781	1782	1781	554
456	20241121	111200	796143834	1782	1782	1782	1781	69
457	20241121	111100	796020896	1782	1782	1782	1782	32
458	20241121	111000	795963872	1782	1781	1782	1781	24
459	20241121	110900	795921119	1781	1782	1782	1781	25
460	20241121	110800	795876570	1782	1782	1782	1782	7
461	20241121	110700	795864096	1781	1781	1781	1781	769
462	20241121	110600	794494507	1781	1782	1782	1781	447
463	20241121	110500	793698384	1782	1782	1782	1782	0
464	20241121	110400	793698384	1782	1781	1782	1781	2958
465	20241121	110300	788430181	1781	1781	1781	1781	1477
466	20241121	110200	785799644	1779	1780	1780	1779	2109
467	20241121	110100	782045784	1781	1780	1781	1780	565
468	20241121	110000	781039727	1781	1781	1781	1781	38
469	20241121	105900	780972049	1781	1781	1781	1781	17
470	20241121	105800	780941772	1781	1781	1781	1781	20
471	20241121	105700	780906152	1781	1781	1781	1781	572
472	20241121	105600	779887420	1781	1781	1781	1781	15
473	20241121	105500	779860705	1780	1781	1781	1780	106
474	20241121	105400	779672019	1781	1781	1781	1781	70
475	20241121	105300	779547349	1781	1781	1781	1781	22
476	20241121	105200	779508167	1781	1781	1781	1781	130
477	20241121	105100	779276637	1781	1781	1781	1781	12
478	20241121	105000	779255265	1780	1781	1781	1780	217
479	20241121	104900	778868989	1781	1781	1781	1781	60
480	20241121	104800	778762129	1781	1781	1781	1781	30
481	20241121	104700	778708699	1781	1781	1781	1780	157
482	20241121	104600	778429109	1780	1779	1780	1779	2586
483	20241121	104500	773826190	1780	1780	1780	1779	41
484	20241121	104400	773753231	1780	1780	1780	1780	407
485	20241121	104300	773028771	1780	1781	1781	1778	5014
486	20241121	104200	764105894	1781	1781	1781	1781	14
487	20241121	104100	764080960	1781	1781	1781	1781	21
488	20241121	104000	764043559	1781	1781	1781	1781	2036
489	20241121	103900	760417443	1781	1781	1781	1781	1849
490	20241121	103800	757124374	1780	1781	1781	1780	1408
491	20241121	103700	754618080	1781	1781	1781	1781	44
492	20241121	103600	754539716	1780	1779	1780	1779	1111
493	20241121	103500	752562221	1779	1779	1779	1779	543
494	20241121	103400	751596224	1779	1778	1779	1778	1032
495	20241121	103300	749761117	1778	1778	1778	1778	317
496	20241121	103200	749197491	1778	1778	1778	1778	764
497	20241121	103100	747839099	1778	1778	1778	1778	364
498	20241121	103000	747191907	1778	1778	1778	1777	939
499	20241121	102900	745523280	1777	1778	1778	1777	722
500	20241121	102800	744239570	1779	1779	1779	1779	10
501	20241121	102700	744221780	1779	1779	1779	1779	252
502	20241121	102600	743773472	1779	1779	1779	1778	54
503	20241121	102500	743677407	1779	1779	1779	1779	21
504	20241121	102400	743640048	1778	1780	1780	1778	440
505	20241121	102300	742857340	1779	1779	1779	1779	0
506	20241121	102200	742857340	1779	1779	1779	1779	29
507	20241121	102100	742805749	1780	1777	1780	1777	51
508	20241121	102000	742715031	1779	1779	1779	1779	611
509	20241121	101900	741628062	1779	1777	1779	1777	105
510	20241121	101800	741441470	1777	1777	1777	1776	43
511	20241121	101700	741365067	1777	1777	1777	1776	147
512	20241121	101600	741103948	1777	1777	1777	1777	624
513	20241121	101500	739995100	1777	1782	1782	1777	6487
514	20241121	101400	728459411	1782	1781	1782	1780	6896
515	20241121	101300	716184272	1782	1782	1782	1780	3849
516	20241121	101200	709329401	1782	1782	1782	1782	6
517	20241121	101100	709318709	1782	1782	1782	1781	360
518	20241121	101000	708677197	1782	1782	1782	1782	1051
519	20241121	100900	706804315	1782	1782	1782	1782	218
520	20241121	100800	706415839	1781	1781	1782	1781	1027
521	20241121	100700	704586556	1781	1781	1781	1780	185
522	20241121	100600	704257171	1781	1781	1781	1780	643
523	20241121	100500	703112519	1781	1781	1781	1781	32
524	20241121	100400	703055527	1781	1782	1782	1780	3779
525	20241121	100300	696328756	1780	1783	1783	1780	6079
526	20241121	100200	685494987	1783	1782	1783	1782	2892
527	20241121	100100	680340546	1782	1782	1782	1782	23
528	20241121	100000	680299560	1782	1782	1782	1782	876
529	20241121	095900	678738528	1782	1782	1782	1782	76
530	20241121	095800	678603096	1781	1782	1782	1781	412
531	20241121	095700	677869314	1782	1781	1782	1781	124
532	20241121	095600	677648396	1782	1782	1782	1782	11
533	20241121	095500	677628794	1782	1782	1783	1780	1165
534	20241121	095400	675554145	1782	1783	1783	1782	2893
535	20241121	095300	670398800	1783	1782	1783	1782	365
536	20241121	095200	669748347	1782	1782	1782	1782	666
537	20241121	095100	668561535	1782	1782	1782	1782	10
538	20241121	095000	668543715	1782	1780	1782	1780	945
539	20241121	094900	666860689	1781	1780	1781	1779	3037
540	20241121	094800	661457727	1780	1782	1782	1780	850
541	20241121	094700	659944024	1782	1781	1782	1781	244
542	20241121	094600	659509449	1781	1782	1782	1781	1783
543	20241121	094500	656332788	1781	1780	1781	1779	4586
544	20241121	094400	648171501	1781	1780	1781	1780	495
545	20241121	094300	647290400	1780	1780	1780	1780	503
546	20241121	094200	646395060	1778	1780	1780	1778	533
547	20241121	094100	645447120	1780	1780	1780	1779	135
548	20241121	094000	645206867	1779	1780	1780	1778	2139
549	20241121	093900	641403550	1779	1779	1779	1779	6785
550	20241121	093800	629333035	1779	1778	1779	1778	308
551	20241121	093700	628785403	1778	1778	1779	1778	3330
552	20241121	093600	622864076	1778	1777	1778	1777	3002
553	20241121	093500	617529521	1776	1775	1776	1774	5267
554	20241121	093400	608176448	1774	1777	1778	1774	2742
555	20241121	093300	603306864	1778	1779	1779	1774	5867
556	20241121	093200	592893266	1779	1778	1779	1778	127
557	20241121	093100	592667438	1778	1777	1779	1776	1171
558	20241121	093000	590586736	1777	1776	1778	1776	1419
559	20241121	092900	588065758	1775	1774	1775	1773	5501
560	20241121	092800	578304455	1775	1776	1777	1775	5057
561	20241121	092700	569323177	1775	1776	1776	1773	8965
562	20241121	092600	553407499	1776	1768	1779	1768	120249
563	20241121	092500	340558444	1768	1767	1770	1767	8111
564	20241121	092400	326212810	1767	1768	1769	1766	8005
565	20241121	092300	312070659	1768	1780	1780	1765	56238
566	20241121	092200	212462218	1780	1778	1782	1776	4783
567	20241121	092100	203957601	1778	1780	1782	1778	4390
568	20241121	092000	196142553	1780	1779	1780	1779	1600
569	20241121	091900	193295653	1780	1777	1780	1777	1626
570	20241121	091800	190405645	1776	1776	1777	1776	2086
571	20241121	091700	186700851	1776	1776	1776	1775	621
572	20241121	091600	185598455	1776	1779	1779	1776	108
573	20241121	091500	185406512	1775	1778	1779	1775	5893
574	20241121	091400	174943465	1776	1775	1779	1774	4561
575	20241121	091300	166843747	1776	1780	1780	1776	4266
576	20241121	091200	159265256	1780	1782	1782	1776	568
577	20241121	091100	158256130	1780	1776	1789	1776	10956
578	20241121	091000	138724682	1776	1774	1777	1773	3090
579	20241121	090900	133243722	1772	1771	1775	1771	6676
580	20241121	090800	121416977	1771	1778	1778	1771	12188
581	20241121	090700	99786303	1778	1782	1782	1778	9281
582	20241121	090600	83263045	1782	1785	1785	1781	13512
583	20241121	090500	59182708	1784	1785	1788	1784	5888
584	20241121	090400	48675998	1788	1785	1788	1785	5501
585	20241121	090300	38851797	1785	1788	1788	1781	9235
586	20241121	090200	22400572	1788	1788	1790	1784	4652
587	20241121	090100	14083838	1788	1785	1788	1781	1087
588	20241121	090000	12146281	1781	1791	1792	1781	6785