KissMeData/082640/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195200	528643610	5850	5850	5850	5850	6093
3	20241121	195100	528643610	5850	5850	5850	5850	0
4	20241121	195000	528643610	5850	5850	5850	5850	0
5	20241121	194900	528643610	5850	5850	5850	5850	0
6	20241121	194800	528643610	5850	5850	5850	5850	0
7	20241121	194700	528643610	5850	5850	5850	5850	0
8	20241121	194600	528643610	5850	5850	5850	5850	0
9	20241121	194500	528643610	5850	5850	5850	5850	0
10	20241121	194400	528643610	5850	5850	5850	5850	0
11	20241121	194300	528643610	5850	5850	5850	5850	0
12	20241121	194200	528643610	5850	5850	5850	5850	0
13	20241121	194100	528643610	5850	5850	5850	5850	0
14	20241121	194000	528643610	5850	5850	5850	5850	0
15	20241121	193900	528643610	5850	5850	5850	5850	0
16	20241121	193800	528643610	5850	5850	5850	5850	0
17	20241121	193700	528643610	5850	5850	5850	5850	0
18	20241121	193600	528643610	5850	5850	5850	5850	0
19	20241121	193500	528643610	5850	5850	5850	5850	0
20	20241121	193400	528643610	5850	5850	5850	5850	0
21	20241121	193300	528643610	5850	5850	5850	5850	0
22	20241121	193200	528643610	5850	5850	5850	5850	0
23	20241121	193100	528643610	5850	5850	5850	5850	0
24	20241121	193000	528643610	5850	5850	5850	5850	0
25	20241121	192900	528643610	5850	5850	5850	5850	0
26	20241121	192800	528643610	5850	5850	5850	5850	0
27	20241121	192700	528643610	5850	5850	5850	5850	0
28	20241121	192600	528643610	5850	5850	5850	5850	0
29	20241121	192500	528643610	5850	5850	5850	5850	0
30	20241121	192400	528643610	5850	5850	5850	5850	0
31	20241121	192300	528643610	5850	5850	5850	5850	0
32	20241121	192200	528643610	5850	5850	5850	5850	6093
33	20241121	192100	528643610	5850	5850	5850	5850	0
34	20241121	192000	528643610	5850	5850	5850	5850	0
35	20241121	191900	528643610	5850	5850	5850	5850	0
36	20241121	191800	528643610	5850	5850	5850	5850	0
37	20241121	191700	528643610	5850	5850	5850	5850	0
38	20241121	191600	528643610	5850	5850	5850	5850	0
39	20241121	191500	528643610	5850	5850	5850	5850	0
40	20241121	191400	528643610	5850	5850	5850	5850	0
41	20241121	191300	528643610	5850	5850	5850	5850	0
42	20241121	191200	528643610	5850	5850	5850	5850	0
43	20241121	191100	528643610	5850	5850	5850	5850	0
44	20241121	191000	528643610	5850	5850	5850	5850	0
45	20241121	190900	528643610	5850	5850	5850	5850	0
46	20241121	190800	528643610	5850	5850	5850	5850	0
47	20241121	190700	528643610	5850	5850	5850	5850	0
48	20241121	190600	528643610	5850	5850	5850	5850	0
49	20241121	190500	528643610	5850	5850	5850	5850	0
50	20241121	190400	528643610	5850	5850	5850	5850	0
51	20241121	190300	528643610	5850	5850	5850	5850	0
52	20241121	190200	528643610	5850	5850	5850	5850	0
53	20241121	190100	528643610	5850	5850	5850	5850	0
54	20241121	190000	528643610	5850	5850	5850	5850	0
55	20241121	185900	528643610	5850	5850	5850	5850	0
56	20241121	185800	528643610	5850	5850	5850	5850	0
57	20241121	185700	528643610	5850	5850	5850	5850	0
58	20241121	185600	528643610	5850	5850	5850	5850	0
59	20241121	185500	528643610	5850	5850	5850	5850	0
60	20241121	185400	528643610	5850	5850	5850	5850	0
61	20241121	185300	528643610	5850	5850	5850	5850	0
62	20241121	185200	528643610	5850	5850	5850	5850	6093
63	20241121	185100	528643610	5850	5850	5850	5850	0
64	20241121	185000	528643610	5850	5850	5850	5850	0
65	20241121	184900	528643610	5850	5850	5850	5850	0
66	20241121	184800	528643610	5850	5850	5850	5850	0
67	20241121	184700	528643610	5850	5850	5850	5850	0
68	20241121	184600	528643610	5850	5850	5850	5850	0
69	20241121	184500	528643610	5850	5850	5850	5850	0
70	20241121	184400	528643610	5850	5850	5850	5850	0
71	20241121	184300	528643610	5850	5850	5850	5850	0
72	20241121	184200	528643610	5850	5850	5850	5850	0
73	20241121	184100	528643610	5850	5850	5850	5850	0
74	20241121	184000	528643610	5850	5850	5850	5850	0
75	20241121	183900	528643610	5850	5850	5850	5850	0
76	20241121	183800	528643610	5850	5850	5850	5850	0
77	20241121	183700	528643610	5850	5850	5850	5850	0
78	20241121	183600	528643610	5850	5850	5850	5850	0
79	20241121	183500	528643610	5850	5850	5850	5850	0
80	20241121	183400	528643610	5850	5850	5850	5850	0
81	20241121	183300	528643610	5850	5850	5850	5850	0
82	20241121	183200	528643610	5850	5850	5850	5850	0
83	20241121	183100	528643610	5850	5850	5850	5850	0
84	20241121	183000	528643610	5850	5850	5850	5850	0
85	20241121	182900	528643610	5850	5850	5850	5850	0
86	20241121	182800	528643610	5850	5850	5850	5850	0
87	20241121	182700	528643610	5850	5850	5850	5850	0
88	20241121	182600	528643610	5850	5850	5850	5850	0
89	20241121	182500	528643610	5850	5850	5850	5850	0
90	20241121	182400	528643610	5850	5850	5850	5850	0
91	20241121	182300	528643610	5850	5850	5850	5850	0
92	20241121	182200	528643610	5850	5850	5850	5850	6093
93	20241121	182100	528643610	5850	5850	5850	5850	0
94	20241121	182000	528643610	5850	5850	5850	5850	0
95	20241121	181900	528643610	5850	5850	5850	5850	0
96	20241121	181800	528643610	5850	5850	5850	5850	0
97	20241121	181700	528643610	5850	5850	5850	5850	0
98	20241121	181600	528643610	5850	5850	5850	5850	0
99	20241121	181500	528643610	5850	5850	5850	5850	0
100	20241121	181400	528643610	5850	5850	5850	5850	0
101	20241121	181300	528643610	5850	5850	5850	5850	0
102	20241121	181200	528643610	5850	5850	5850	5850	0
103	20241121	181100	528643610	5850	5850	5850	5850	0
104	20241121	181000	528643610	5850	5850	5850	5850	0
105	20241121	180900	528643610	5850	5850	5850	5850	0
106	20241121	180800	528643610	5850	5850	5850	5850	0
107	20241121	180700	528643610	5850	5850	5850	5850	0
108	20241121	180600	528643610	5850	5850	5850	5850	0
109	20241121	180500	528643610	5850	5850	5850	5850	0
110	20241121	180400	528643610	5850	5850	5850	5850	0
111	20241121	180300	528643610	5850	5850	5850	5850	0
112	20241121	180200	528643610	5850	5850	5850	5850	0
113	20241121	180100	528643610	5850	5850	5850	5850	0
114	20241121	180000	528643610	5850	5850	5850	5850	0
115	20241121	175900	528643610	5850	5850	5850	5850	0
116	20241121	175800	528643610	5850	5850	5850	5850	0
117	20241121	175700	528643610	5850	5850	5850	5850	0
118	20241121	175600	528643610	5850	5850	5850	5850	0
119	20241121	175500	528643610	5850	5850	5850	5850	0
120	20241121	175400	528643610	5850	5850	5850	5850	0
121	20241121	175300	528643610	5850	5850	5850	5850	0
122	20241121	175200	528643610	5850	5850	5850	5850	6093
123	20241121	175100	528643610	5850	5850	5850	5850	0
124	20241121	175000	528643610	5850	5850	5850	5850	0
125	20241121	174900	528643610	5850	5850	5850	5850	0
126	20241121	174800	528643610	5850	5850	5850	5850	0
127	20241121	174700	528643610	5850	5850	5850	5850	0
128	20241121	174600	528643610	5850	5850	5850	5850	0
129	20241121	174500	528643610	5850	5850	5850	5850	0
130	20241121	174400	528643610	5850	5850	5850	5850	0
131	20241121	174300	528643610	5850	5850	5850	5850	0
132	20241121	174200	528643610	5850	5850	5850	5850	0
133	20241121	174100	528643610	5850	5850	5850	5850	0
134	20241121	174000	528643610	5850	5850	5850	5850	0
135	20241121	173900	528643610	5850	5850	5850	5850	0
136	20241121	173800	528643610	5850	5850	5850	5850	0
137	20241121	173700	528643610	5850	5850	5850	5850	0
138	20241121	173600	528643610	5850	5850	5850	5850	0
139	20241121	173500	528643610	5850	5850	5850	5850	0
140	20241121	173400	528643610	5850	5850	5850	5850	0
141	20241121	173300	528643610	5850	5850	5850	5850	0
142	20241121	173200	528643610	5850	5850	5850	5850	0
143	20241121	173100	528643610	5850	5850	5850	5850	0
144	20241121	173000	528643610	5850	5850	5850	5850	0
145	20241121	172900	528643610	5850	5850	5850	5850	0
146	20241121	172800	528643610	5850	5850	5850	5850	0
147	20241121	172700	528643610	5850	5850	5850	5850	0
148	20241121	172600	528643610	5850	5850	5850	5850	0
149	20241121	172500	528643610	5850	5850	5850	5850	0
150	20241121	172400	528643610	5850	5850	5850	5850	0
151	20241121	172300	528643610	5850	5850	5850	5850	0
152	20241121	172200	528643610	5850	5850	5850	5850	6093
153	20241121	172100	528643610	5850	5850	5850	5850	0
154	20241121	172000	528643610	5850	5850	5850	5850	0
155	20241121	171900	528643610	5850	5850	5850	5850	0
156	20241121	171800	528643610	5850	5850	5850	5850	0
157	20241121	171700	528643610	5850	5850	5850	5850	0
158	20241121	171600	528643610	5850	5850	5850	5850	0
159	20241121	171500	528643610	5850	5850	5850	5850	0
160	20241121	171400	528643610	5850	5850	5850	5850	0
161	20241121	171300	528643610	5850	5850	5850	5850	0
162	20241121	171200	528643610	5850	5850	5850	5850	0
163	20241121	171100	528643610	5850	5850	5850	5850	0
164	20241121	171000	528643610	5850	5850	5850	5850	0
165	20241121	170900	528643610	5850	5850	5850	5850	0
166	20241121	170800	528643610	5850	5850	5850	5850	0
167	20241121	170700	528643610	5850	5850	5850	5850	0
168	20241121	170600	528643610	5850	5850	5850	5850	0
169	20241121	170500	528643610	5850	5850	5850	5850	0
170	20241121	170400	528643610	5850	5850	5850	5850	0
171	20241121	170300	528643610	5850	5850	5850	5850	0
172	20241121	170200	528643610	5850	5850	5850	5850	0
173	20241121	170100	528643610	5850	5850	5850	5850	0
174	20241121	170000	528643610	5850	5850	5850	5850	0
175	20241121	165900	528643610	5850	5850	5850	5850	0
176	20241121	165800	528643610	5850	5850	5850	5850	0
177	20241121	165700	528643610	5850	5850	5850	5850	0
178	20241121	165600	528643610	5850	5850	5850	5850	0
179	20241121	165500	528643610	5850	5850	5850	5850	0
180	20241121	165400	528643610	5850	5850	5850	5850	0
181	20241121	165300	528643610	5850	5850	5850	5850	0
182	20241121	165200	528643610	5850	5850	5850	5850	6093
183	20241121	165100	528643610	5850	5850	5850	5850	0
184	20241121	165000	528643610	5850	5850	5850	5850	0
185	20241121	164900	528643610	5850	5850	5850	5850	0
186	20241121	164800	528643610	5850	5850	5850	5850	0
187	20241121	164700	528643610	5850	5850	5850	5850	0
188	20241121	164600	528643610	5850	5850	5850	5850	0
189	20241121	164500	528643610	5850	5850	5850	5850	0
190	20241121	164400	528643610	5850	5850	5850	5850	0
191	20241121	164300	528643610	5850	5850	5850	5850	0
192	20241121	164200	528643610	5850	5850	5850	5850	0
193	20241121	164100	528643610	5850	5850	5850	5850	0
194	20241121	164000	528643610	5850	5850	5850	5850	0
195	20241121	163900	528643610	5850	5850	5850	5850	0
196	20241121	163800	528643610	5850	5850	5850	5850	0
197	20241121	163700	528643610	5850	5850	5850	5850	0
198	20241121	163600	528643610	5850	5850	5850	5850	0
199	20241121	163500	528643610	5850	5850	5850	5850	0
200	20241121	163400	528643610	5850	5850	5850	5850	0
201	20241121	163300	528643610	5850	5850	5850	5850	0
202	20241121	163200	528643610	5850	5850	5850	5850	0
203	20241121	163100	528643610	5850	5850	5850	5850	0
204	20241121	163000	528643610	5850	5850	5850	5850	0
205	20241121	162900	528643610	5850	5850	5850	5850	0
206	20241121	162800	528643610	5850	5850	5850	5850	0
207	20241121	162700	528643610	5850	5850	5850	5850	0
208	20241121	162600	528643610	5850	5850	5850	5850	0
209	20241121	162500	528643610	5850	5850	5850	5850	0
210	20241121	162400	528643610	5850	5850	5850	5850	0
211	20241121	162300	528643610	5850	5850	5850	5850	0
212	20241121	162200	528643610	5850	5850	5850	5850	6093
213	20241121	162100	528643610	5850	5850	5850	5850	0
214	20241121	162000	528643610	5850	5850	5850	5850	0
215	20241121	161900	528643610	5850	5850	5850	5850	0
216	20241121	161800	528643610	5850	5850	5850	5850	0
217	20241121	161700	528643610	5850	5850	5850	5850	0
218	20241121	161600	528643610	5850	5850	5850	5850	0
219	20241121	161500	528643610	5850	5850	5850	5850	0
220	20241121	161400	528643610	5850	5850	5850	5850	0
221	20241121	161300	528643610	5850	5850	5850	5850	0
222	20241121	161200	528643610	5850	5850	5850	5850	0
223	20241121	161100	528643610	5850	5850	5850	5850	0
224	20241121	161000	528643610	5850	5850	5850	5850	0
225	20241121	160900	528643610	5850	5850	5850	5850	0
226	20241121	160800	528643610	5850	5850	5850	5850	0
227	20241121	160700	528643610	5850	5850	5850	5850	0
228	20241121	160600	528643610	5850	5850	5850	5850	0
229	20241121	160500	528643610	5850	5850	5850	5850	0
230	20241121	160400	528643610	5850	5850	5850	5850	0
231	20241121	160300	528643610	5850	5850	5850	5850	0
232	20241121	160200	528643610	5850	5850	5850	5850	0
233	20241121	160100	528643610	5850	5850	5850	5850	0
234	20241121	160000	528643610	5850	5850	5850	5850	0
235	20241121	155900	528643610	5850	5850	5850	5850	0
236	20241121	155800	528643610	5850	5850	5850	5850	0
237	20241121	155700	528643610	5850	5850	5850	5850	0
238	20241121	155600	528643610	5850	5850	5850	5850	0
239	20241121	155500	528643610	5850	5850	5850	5850	0
240	20241121	155400	528643610	5850	5850	5850	5850	0
241	20241121	155300	528643610	5850	5850	5850	5850	0
242	20241121	155200	528643610	5850	5850	5850	5850	6093
243	20241121	155100	528643610	5850	5850	5850	5850	0
244	20241121	155000	528643610	5850	5850	5850	5850	0
245	20241121	154900	528643610	5850	5850	5850	5850	0
246	20241121	154800	528643610	5850	5850	5850	5850	0
247	20241121	154700	528643610	5850	5850	5850	5850	0
248	20241121	154600	528643610	5850	5850	5850	5850	0
249	20241121	154500	528643610	5850	5850	5850	5850	0
250	20241121	154400	528643610	5850	5850	5850	5850	0
251	20241121	154300	528643610	5850	5850	5850	5850	0
252	20241121	154200	528643610	5850	5850	5850	5850	0
253	20241121	154100	528643610	5850	5850	5850	5850	0
254	20241121	154000	528643610	5850	5850	5850	5850	0
255	20241121	153900	528643610	5850	5850	5850	5850	0
256	20241121	153800	528643610	5850	5850	5850	5850	0
257	20241121	153700	528643610	5850	5850	5850	5850	0
258	20241121	153600	528643610	5850	5850	5850	5850	0
259	20241121	153500	528643610	5850	5850	5850	5850	0
260	20241121	153400	528643610	5850	5850	5850	5850	0
261	20241121	153300	528643610	5850	5850	5850	5850	0
262	20241121	153200	528643610	5850	5850	5850	5850	0
263	20241121	153100	528643610	5850	5850	5850	5850	0
264	20241121	153000	528643610	5850	5850	5850	5850	6093
265	20241121	152900	492999560	5860	5860	5860	5860	0
266	20241121	152800	492999560	5860	5860	5860	5860	0
267	20241121	152700	492999560	5860	5860	5860	5860	0
268	20241121	152600	492999560	5860	5860	5860	5860	0
269	20241121	152500	492999560	5860	5860	5860	5860	0
270	20241121	152400	492999560	5860	5860	5860	5860	0
271	20241121	152300	492999560	5860	5860	5860	5860	0
272	20241121	152200	492999560	5860	5860	5860	5860	0
273	20241121	152100	492999560	5860	5860	5860	5860	0
274	20241121	152000	492999560	5860	5860	5860	5860	0
275	20241121	151900	492999560	5860	5860	5860	5860	144
276	20241121	151800	492155720	5860	5870	5870	5860	119
277	20241121	151700	491458280	5860	5860	5870	5860	140
278	20241121	151600	490637200	5860	5860	5870	5860	1152
279	20241121	151500	483885800	5860	5870	5870	5860	465
280	20241121	151400	481159440	5860	5860	5870	5860	343
281	20241121	151300	479149000	5860	5870	5880	5860	231
282	20241121	151200	477793790	5860	5870	5880	5860	253
283	20241121	151100	476308980	5860	5880	5880	5860	150
284	20241121	151000	475429450	5860	5870	5880	5860	257
285	20241121	150900	473920970	5860	5880	5890	5860	312
286	20241121	150800	472090830	5880	5880	5890	5860	250
287	20241121	150700	470622730	5870	5880	5880	5860	361
288	20241121	150600	468504060	5860	5880	5880	5860	230
289	20241121	150500	467154210	5870	5880	5880	5860	263
290	20241121	150400	465611050	5860	5870	5880	5860	515
291	20241121	150300	462590280	5860	5860	5880	5860	250
292	20241121	150200	461123910	5880	5870	5880	5860	318
293	20241121	150100	459257620	5870	5870	5880	5860	230
294	20241121	150000	457907370	5870	5870	5880	5860	245
295	20241121	145900	456470140	5860	5870	5880	5860	363
296	20241121	145800	454340740	5880	5880	5880	5870	214
297	20241121	145700	453083760	5870	5880	5880	5860	242
298	20241121	145600	451663600	5860	5870	5880	5860	1467
299	20241121	145500	443063140	5880	5870	5880	5860	290
300	20241121	145400	441360920	5870	5870	5880	5860	343
301	20241121	145300	439346620	5870	5880	5880	5870	335
302	20241121	145200	437378740	5870	5890	5890	5870	236
303	20241121	145100	435990770	5880	5880	5890	5870	166
304	20241121	145000	435015130	5870	5880	5880	5870	196
305	20241121	144900	433863970	5880	5870	5890	5870	319
306	20241121	144800	431989330	5870	5880	5890	5870	277
307	20241121	144700	430360660	5880	5880	5890	5870	160
308	20241121	144600	429420370	5880	5880	5890	5870	171
309	20241121	144500	428415400	5880	5880	5880	5870	424
310	20241121	144400	425924310	5880	5870	5890	5870	359
311	20241121	144300	423815240	5870	5870	5880	5860	337
312	20241121	144200	421835800	5880	5880	5890	5870	221
313	20241121	144100	420536800	5870	5870	5880	5870	293
314	20241121	144000	418815920	5870	5880	5880	5860	265
315	20241121	143900	417260520	5860	5860	5880	5860	350
316	20241121	143800	415208610	5860	5870	5870	5860	278
317	20241121	143700	413577590	5880	5870	5880	5870	282
318	20241121	143600	411921090	5870	5870	5880	5870	266
319	20241121	143500	410358990	5870	5870	5880	5870	308
320	20241121	143400	408549590	5870	5870	5880	5870	519
321	20241121	143300	405501540	5880	5870	5880	5870	270
322	20241121	143200	403915800	5870	5870	5880	5870	290
323	20241121	143100	402212440	5880	5880	5880	5870	188
324	20241121	143000	401108740	5880	5880	5890	5870	570
325	20241121	142900	397762560	5870	5880	5880	5870	270
326	20241121	142800	396177430	5880	5880	5880	5870	166
327	20241121	142700	395202710	5870	5870	5890	5870	180
328	20241121	142600	394145720	5880	5880	5890	5870	215
329	20241121	142500	392883250	5870	5890	5890	5870	144
330	20241121	142400	392037720	5890	5870	5890	5870	304
331	20241121	142300	390252590	5870	5870	5880	5870	179
332	20241121	142200	389201590	5880	5880	5880	5870	157
333	20241121	142100	388279660	5870	5880	5890	5870	178
334	20241121	142000	387234440	5890	5880	5890	5870	175
335	20241121	141900	386206360	5870	5870	5890	5870	326
336	20241121	141800	384292060	5880	5880	5890	5870	165
337	20241121	141700	383322970	5890	5880	5890	5870	158
338	20241121	141600	382395200	5880	5880	5880	5870	165
339	20241121	141500	381426370	5880	5880	5890	5870	186
340	20241121	141400	380334160	5870	5870	5880	5870	326
341	20241121	141300	378420280	5880	5880	5880	5870	156
342	20241121	141200	377504390	5880	5870	5880	5860	691
343	20241121	141100	373449470	5860	5860	5870	5850	199
344	20241121	141000	372283700	5860	5860	5870	5850	170
345	20241121	140900	371288540	5850	5870	5870	5850	308
346	20241121	140800	369484950	5870	5860	5870	5850	248
347	20241121	140700	368030800	5890	5860	5890	5860	547
348	20241121	140600	364824070	5850	5860	5860	5850	1911
349	20241121	140500	353628290	5860	5870	5870	5860	232
350	20241121	140400	352268340	5860	5860	5880	5860	280
351	20241121	140300	350627220	5860	5860	5870	5860	193
352	20241121	140200	349495970	5870	5870	5870	5860	1087
353	20241121	140100	343116660	5860	5870	5870	5860	156
354	20241121	140000	342202380	5860	5860	5860	5860	179
355	20241121	135900	341153440	5850	5860	5860	5850	271
356	20241121	135800	339567520	5860	5860	5870	5850	174
357	20241121	135700	338548240	5860	5860	5870	5860	1060
358	20241121	135600	332334530	5860	5890	5890	5860	7730
359	20241121	135500	286952440	5880	5880	5900	5880	305
360	20241121	135400	285158750	5880	5900	5900	5880	1002
361	20241121	135300	279259090	5900	5890	5900	5890	31
362	20241121	135200	279076470	5890	5890	5900	5890	157
363	20241121	135100	278151510	5890	5900	5900	5890	25
364	20241121	135000	278004140	5900	5900	5900	5890	212
365	20241121	134900	276753470	5900	5900	5900	5900	15
366	20241121	134800	276664970	5890	5900	5900	5890	197
367	20241121	134700	275504470	5890	5900	5900	5890	23
368	20241121	134600	275368960	5900	5900	5900	5890	31
369	20241121	134500	275186110	5900	5890	5900	5880	684
370	20241121	134400	271157860	5890	5890	5890	5880	21
371	20241121	134300	271034190	5890	5880	5890	5880	33
372	20241121	134200	270839960	5890	5890	5890	5890	30
373	20241121	134100	270663260	5890	5890	5890	5890	1
374	20241121	134000	270657370	5880	5880	5880	5880	943
375	20241121	133900	265112530	5880	5880	5880	5870	80
376	20241121	133800	264642630	5880	5880	5880	5870	35
377	20241121	133700	264437030	5880	5890	5890	5880	162
378	20241121	133600	263484350	5890	5890	5890	5890	12
379	20241121	133500	263413670	5880	5890	5890	5880	33
380	20241121	133400	263219490	5890	5890	5890	5890	2
381	20241121	133300	263207710	5890	5890	5890	5880	37
382	20241121	133200	262989990	5890	5890	5890	5890	8
383	20241121	133100	262942870	5880	5880	5890	5880	571
384	20241121	133000	259585290	5890	5890	5890	5890	13
385	20241121	132900	259508720	5890	5890	5890	5890	15
386	20241121	132800	259420370	5880	5880	5880	5880	101
387	20241121	132700	258826490	5880	5890	5890	5880	134
388	20241121	132600	258038470	5890	5880	5890	5880	26
389	20241121	132500	257885460	5890	5890	5890	5880	19
390	20241121	132400	257773620	5890	5890	5890	5890	8
391	20241121	132300	257726500	5890	5890	5890	5880	34
392	20241121	132200	257526430	5890	5890	5890	5890	2
393	20241121	132100	257514650	5890	5880	5890	5880	388
394	20241121	132000	255233110	5880	5880	5880	5880	28
395	20241121	131900	255068470	5880	5880	5880	5870	39
396	20241121	131800	254839360	5880	5880	5880	5870	89
397	20241121	131700	254316570	5880	5880	5880	5880	15
398	20241121	131600	254228370	5870	5880	5880	5870	67
399	20241121	131500	253834520	5880	5870	5880	5860	550
400	20241121	131400	250606450	5880	5880	5880	5870	25
401	20241121	131300	250459520	5880	5880	5880	5880	7
402	20241121	131200	250418360	5880	5880	5880	5880	13
403	20241121	131100	250341920	5880	5890	5890	5870	871
404	20241121	131000	245229030	5890	5900	5900	5890	1284
405	20241121	130900	237665850	5890	5890	5890	5890	0
406	20241121	130800	237665850	5890	5900	5900	5890	23
407	20241121	130700	237530240	5900	5900	5900	5900	13
408	20241121	130600	237453540	5900	5910	5910	5900	20
409	20241121	130500	237335530	5900	5890	5910	5880	7700
410	20241121	130400	191917480	5890	5890	5890	5890	16
411	20241121	130300	191823240	5890	5880	5890	5880	14
412	20241121	130200	191740870	5860	5870	5870	5860	464
413	20241121	130100	189017470	5880	5890	5890	5880	32
414	20241121	130000	188829150	5890	5880	5890	5880	44
415	20241121	125900	188570390	5870	5880	5880	5870	449
416	20241121	125800	185931230	5870	5880	5880	5870	182
417	20241121	125700	184861760	5870	5880	5880	5870	14
418	20241121	125600	184779480	5880	5880	5880	5880	1
419	20241121	125500	184773600	5870	5880	5890	5870	641
420	20241121	125400	181008930	5890	5890	5890	5880	214
421	20241121	125300	179750470	5890	5890	5890	5890	14
422	20241121	125200	179668010	5890	5880	5890	5880	10
423	20241121	125100	179609120	5890	5890	5890	5890	20
424	20241121	125000	179491320	5890	5890	5890	5890	3
425	20241121	124900	179473650	5890	5890	5890	5890	13
426	20241121	124800	179397080	5890	5890	5890	5890	18
427	20241121	124700	179291060	5890	5890	5890	5890	11
428	20241121	124600	179226270	5890	5890	5890	5880	150
429	20241121	124500	178343170	5880	5890	5890	5880	113
430	20241121	124400	177678600	5890	5890	5890	5870	85
431	20241121	124300	177179330	5880	5880	5880	5880	2201
432	20241121	124200	164237450	5880	5890	5890	5870	350
433	20241121	124100	162179890	5890	5890	5890	5880	15
434	20241121	124000	162091580	5890	5890	5890	5890	10
435	20241121	123900	162032680	5890	5890	5890	5890	27
436	20241121	123800	161873650	5890	5890	5890	5890	37
437	20241121	123700	161655720	5890	5890	5890	5890	0
438	20241121	123600	161655720	5890	5880	5890	5880	64
439	20241121	123500	161279270	5890	5880	5890	5870	26
440	20241121	123400	161126430	5880	5880	5880	5870	15
441	20241121	123300	161038270	5880	5870	5880	5870	24
442	20241121	123200	160897200	5880	5880	5880	5870	38
443	20241121	123100	160673810	5880	5880	5880	5880	25
444	20241121	123000	160526810	5870	5890	5890	5870	1150
445	20241121	122900	153756760	5900	5900	5900	5890	23
446	20241121	122800	153621100	5890	5890	5900	5880	841
447	20241121	122700	148668850	5900	5900	5900	5890	76
448	20241121	122600	148220860	5890	5900	5900	5890	19
449	20241121	122500	148108800	5890	5890	5890	5890	58
450	20241121	122400	147767180	5890	5890	5890	5880	9
451	20241121	122300	147714210	5890	5890	5890	5890	15
452	20241121	122200	147625860	5880	5890	5890	5880	38
453	20241121	122100	147402120	5890	5890	5890	5890	12
454	20241121	122000	147331440	5890	5890	5890	5880	75
455	20241121	121900	146890270	5890	5890	5890	5890	25
456	20241121	121800	146743020	5880	5890	5890	5880	23
457	20241121	121700	146607600	5890	5890	5890	5890	10
458	20241121	121600	146548700	5880	5890	5890	5880	18
459	20241121	121500	146442730	5890	5880	5890	5870	42
460	20241121	121400	146195820	5880	5870	5880	5870	769
461	20241121	121300	141681660	5870	5890	5890	5870	66
462	20241121	121200	141293560	5880	5880	5880	5880	1
463	20241121	121100	141287680	5880	5880	5880	5870	231
464	20241121	121000	139929740	5880	5890	5890	5880	21
465	20241121	120900	139806110	5890	5890	5890	5890	9
466	20241121	120800	139753100	5890	5890	5890	5890	8
467	20241121	120700	139705980	5880	5890	5890	5880	61
468	20241121	120600	139347230	5890	5890	5890	5880	23
469	20241121	120500	139211860	5890	5890	5890	5890	3
470	20241121	120400	139194190	5890	5890	5890	5890	8
471	20241121	120300	139147070	5890	5890	5890	5880	20
472	20241121	120200	139029320	5890	5890	5890	5890	10
473	20241121	120100	138970420	5890	5890	5890	5890	7
474	20241121	120000	138929190	5890	5890	5890	5880	21
475	20241121	115900	138805550	5890	5890	5890	5890	4
476	20241121	115800	138781990	5890	5880	5890	5870	61
477	20241121	115700	138423280	5880	5880	5890	5870	406
478	20241121	115600	136033560	5870	5870	5880	5870	22
479	20241121	115500	135904270	5880	5880	5880	5880	12
480	20241121	115400	135833710	5880	5880	5880	5870	26
481	20241121	115300	135680880	5880	5880	5880	5880	15
482	20241121	115200	135592680	5880	5880	5880	5870	40
483	20241121	115100	135357540	5890	5890	5890	5880	18
484	20241121	115000	135251570	5880	5880	5880	5870	77
485	20241121	114900	134799340	5880	5880	5880	5870	20
486	20241121	114800	134681790	5880	5880	5880	5880	13
487	20241121	114700	134605350	5870	5900	5900	5870	231
488	20241121	114600	133246880	5900	5890	5900	5890	5
489	20241121	114500	133217420	5890	5890	5890	5890	17
490	20241121	114400	133117290	5890	5900	5900	5870	264
491	20241121	114300	131562780	5900	5890	5900	5890	24
492	20241121	114200	131421330	5880	5890	5890	5880	77
493	20241121	114100	130967930	5900	5890	5900	5870	107
494	20241121	114000	130338720	5890	5890	5890	5890	34
495	20241121	113900	130138460	5890	5890	5890	5890	3
496	20241121	113800	130120790	5890	5890	5890	5890	14
497	20241121	113700	130038330	5890	5890	5890	5880	366
498	20241121	113600	127883170	5890	5890	5890	5890	11
499	20241121	113500	127818380	5890	5880	5890	5880	17
500	20241121	113400	127718410	5880	5890	5890	5870	316
501	20241121	113300	125858750	5890	5890	5890	5890	3
502	20241121	113200	125841080	5890	5890	5890	5890	7
503	20241121	113100	125799850	5890	5880	5890	5870	50
504	20241121	113000	125505850	5890	5880	5890	5880	15
505	20241121	112900	125417620	5880	5890	5890	5870	45
506	20241121	112800	125153050	5890	5890	5890	5880	30
507	20241121	112700	124976500	5890	5880	5890	5870	138
508	20241121	112600	124165260	5880	5880	5890	5880	14
509	20241121	112500	124082930	5870	5880	5890	5870	42
510	20241121	112400	123836160	5880	5870	5890	5860	116
511	20241121	112300	123155360	5870	5870	5880	5860	386
512	20241121	112200	120889760	5860	5870	5870	5860	96
513	20241121	112100	120327040	5860	5870	5870	5860	113
514	20241121	112000	119664560	5860	5860	5860	5860	0
515	20241121	111900	119664560	5860	5870	5870	5860	43
516	20241121	111800	119412530	5870	5870	5870	5870	54
517	20241121	111700	119095550	5870	5870	5870	5870	18
518	20241121	111600	118989890	5870	5870	5870	5860	56
519	20241121	111500	118661260	5870	5870	5870	5860	17
520	20241121	111400	118561560	5870	5870	5870	5870	0
521	20241121	111300	118561560	5870	5860	5870	5860	41
522	20241121	111200	118321280	5870	5870	5870	5870	5
523	20241121	111100	118291930	5860	5860	5870	5850	448
524	20241121	111000	115669890	5860	5860	5870	5860	32
525	20241121	110900	115482360	5870	5870	5870	5860	23
526	20241121	110800	115347470	5880	5870	5880	5860	351
527	20241121	110700	113290160	5870	5870	5870	5870	3
528	20241121	110600	113272550	5870	5870	5870	5870	17
529	20241121	110500	113172760	5870	5860	5870	5860	6
530	20241121	110400	113137590	5860	5860	5860	5850	1213
531	20241121	110300	106041340	5860	5860	5860	5860	10
532	20241121	110200	105982740	5850	5860	5860	5850	82
533	20241121	110100	105502530	5870	5860	5870	5860	18
534	20241121	110000	105397010	5870	5880	5880	5860	43
535	20241121	105900	105144670	5880	5880	5880	5880	5
536	20241121	105800	105115270	5880	5880	5880	5880	90
537	20241121	105700	104586070	5880	5890	5890	5880	42
538	20241121	105600	104339070	5890	5890	5890	5890	5
539	20241121	105500	104309620	5880	5880	5880	5880	0
540	20241121	105400	104309620	5880	5890	5890	5880	29
541	20241121	105300	104139060	5890	5880	5890	5880	35
542	20241121	105200	103933210	5890	5880	5890	5880	35
543	20241121	105100	103727370	5890	5890	5890	5880	6
544	20241121	105000	103692040	5890	5890	5890	5890	1050
545	20241121	104900	97507540	5880	5880	5890	5850	1810
546	20241121	104800	86882870	5890	5880	5890	5880	4
547	20241121	104700	86859320	5890	5890	5890	5880	31
548	20241121	104600	86676940	5880	5880	5880	5880	53
549	20241121	104500	86365300	5880	5880	5880	5880	0
550	20241121	104400	86365300	5880	5890	5890	5880	43
551	20241121	104300	86112450	5890	5890	5890	5890	5
552	20241121	104200	86083000	5880	5880	5890	5880	26
553	20241121	104100	85930110	5880	5880	5880	5880	13
554	20241121	104000	85853670	5890	5890	5890	5880	14
555	20241121	103900	85771220	5880	5880	5890	5870	41
556	20241121	103800	85530280	5890	5880	5890	5880	51
557	20241121	103700	85230360	5880	5890	5890	5880	21
558	20241121	103600	85106790	5890	5890	5890	5870	209
559	20241121	103500	83878180	5890	5890	5890	5890	14
560	20241121	103400	83795720	5890	5890	5890	5890	11
561	20241121	103300	83730930	5890	5890	5890	5890	5
562	20241121	103200	83701480	5890	5880	5890	5870	108
563	20241121	103100	83066640	5870	5890	5890	5870	72
564	20241121	103000	82643540	5890	5880	5890	5880	31
565	20241121	102900	82461250	5870	5890	5890	5870	1368
566	20241121	102800	74419230	5890	5900	5900	5880	471
567	20241121	102700	71648440	5900	5900	5900	5900	5
568	20241121	102600	71618940	5890	5890	5890	5890	76
569	20241121	102500	71171300	5880	5880	5880	5880	0
570	20241121	102400	71171300	5880	5890	5890	5880	45
571	20241121	102300	70906640	5880	5890	5890	5880	39
572	20241121	102200	70677280	5890	5890	5890	5890	39
573	20241121	102100	70447570	5890	5890	5890	5890	5
574	20241121	102000	70418120	5880	5880	5880	5880	45
575	20241121	101900	70153520	5890	5890	5890	5890	4
576	20241121	101800	70129960	5890	5880	5890	5880	6
577	20241121	101700	70094630	5880	5890	5890	5880	11
578	20241121	101600	70029940	5880	5880	5880	5880	77
579	20241121	101500	69577180	5880	5880	5890	5880	300
580	20241121	101400	67813130	5890	5890	5890	5890	5
581	20241121	101300	67783680	5890	5890	5890	5890	11
582	20241121	101200	67718890	5890	5890	5890	5890	0
583	20241121	101100	67718890	5890	5890	5890	5890	72
584	20241121	101000	67294810	5900	5900	5900	5900	100
585	20241121	100900	66704810	5890	5890	5890	5890	0
586	20241121	100800	66704810	5890	5890	5890	5890	287
587	20241121	100700	65014380	5890	5880	5890	5880	32
588	20241121	100600	64826210	5880	5880	5880	5880	18
589	20241121	100500	64720370	5880	5880	5880	5880	297
590	20241121	100400	62974010	5890	5890	5890	5890	4
591	20241121	100300	62950450	5890	5890	5890	5890	1
592	20241121	100200	62944560	5890	5890	5890	5890	11
593	20241121	100100	62879770	5880	5880	5880	5880	250
594	20241121	100000	61409770	5880	5880	5880	5880	23
595	20241121	095900	61274530	5880	5870	5880	5870	262
596	20241121	095800	59734660	5870	5870	5870	5870	0
597	20241121	095700	59734660	5870	5870	5870	5870	19
598	20241121	095600	59623130	5870	5870	5870	5870	0
599	20241121	095500	59623130	5870	5870	5880	5860	1323
600	20241121	095400	51868330	5870	5870	5870	5870	0
601	20241121	095300	51868330	5870	5860	5870	5860	51
602	20241121	095200	51569430	5860	5860	5860	5860	13
603	20241121	095100	51493250	5860	5860	5860	5860	16
604	20241121	095000	51399490	5860	5860	5860	5860	7
605	20241121	094900	51358470	5860	5860	5860	5860	54
606	20241121	094800	51042030	5850	5860	5870	5850	2046
607	20241121	094700	39067450	5860	5860	5860	5860	1
608	20241121	094600	39061590	5870	5860	5870	5860	506
609	20241121	094500	36096370	5870	5870	5870	5870	14
610	20241121	094400	36014190	5870	5870	5870	5870	1
611	20241121	094300	36008320	5860	5870	5870	5860	101
612	20241121	094200	35416400	5870	5870	5870	5870	4
613	20241121	094100	35392920	5870	5860	5870	5860	10
614	20241121	094000	35334230	5870	5870	5870	5870	169
615	20241121	093900	34342200	5870	5870	5870	5870	98
616	20241121	093800	33766940	5870	5860	5870	5860	1004
617	20241121	093700	27883450	5860	5860	5860	5860	2
618	20241121	093600	27871730	5860	5860	5860	5860	385
619	20241121	093500	25615630	5870	5870	5870	5870	4
620	20241121	093400	25592150	5870	5870	5870	5870	2
621	20241121	093300	25580410	5870	5860	5870	5860	43
622	20241121	093200	25328200	5860	5870	5870	5850	512
623	20241121	093100	22327190	5870	5880	5880	5870	39
624	20241121	093000	22098250	5870	5880	5880	5870	24
625	20241121	092900	21957330	5880	5880	5880	5880	21
626	20241121	092800	21833850	5870	5870	5870	5870	0
627	20241121	092700	21833850	5870	5880	5880	5870	46
628	20241121	092600	21563790	5880	5870	5880	5870	17
629	20241121	092500	21463990	5880	5870	5880	5870	19
630	20241121	092400	21352420	5870	5870	5870	5860	212
631	20241121	092300	20109730	5880	5890	5890	5850	1346
632	20241121	092200	12218150	5890	5890	5890	5890	0
633	20241121	092100	12218150	5890	5880	5890	5880	157
634	20241121	092000	11294940	5890	5890	5890	5890	59
635	20241121	091900	10947430	5890	5890	5890	5890	20
636	20241121	091800	10829630	5890	5890	5890	5890	240
637	20241121	091700	9416030	5890	5890	5890	5890	6
638	20241121	091600	9380690	5890	5890	5890	5890	4
639	20241121	091500	9357130	5890	5870	5890	5870	50
640	20241121	091400	9063410	5870	5880	5880	5870	11
641	20241121	091300	8998740	5880	5870	5880	5870	276
642	20241121	091200	7378460	5870	5880	5880	5870	129
643	20241121	091100	6621160	5880	5880	5880	5880	61
644	20241121	091000	6262480	5880	5880	5880	5880	13
645	20241121	090900	6186040	5870	5900	5900	5870	409
646	20241121	090800	3779890	5900	5900	5900	5900	4
647	20241121	090700	3756290	5900	5910	5910	5900	119
648	20241121	090600	3054180	5910	5910	5910	5910	5
649	20241121	090500	3024630	5910	5920	5920	5910	6
650	20241121	090400	2989160	5920	5940	5940	5900	234
651	20241121	090300	1606430	5940	5940	5940	5940	1
652	20241121	090200	1600490	5940	5940	5940	5940	6
653	20241121	090100	1564850	5950	5950	5950	5950	6
654	20241121	090000	1529150	5950	5950	5950	5950	257