KissMeData/356860/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211600	879800650	12400	12400	12400	12400	1191
3	20241121	211500	879800650	12400	12400	12400	12400	0
4	20241121	211400	879800650	12400	12400	12400	12400	0
5	20241121	211300	879800650	12400	12400	12400	12400	0
6	20241121	211200	879800650	12400	12400	12400	12400	0
7	20241121	211100	879800650	12400	12400	12400	12400	0
8	20241121	211000	879800650	12400	12400	12400	12400	0
9	20241121	210900	879800650	12400	12400	12400	12400	0
10	20241121	210800	879800650	12400	12400	12400	12400	0
11	20241121	210700	879800650	12400	12400	12400	12400	0
12	20241121	210600	879800650	12400	12400	12400	12400	0
13	20241121	210500	879800650	12400	12400	12400	12400	0
14	20241121	210400	879800650	12400	12400	12400	12400	0
15	20241121	210300	879800650	12400	12400	12400	12400	0
16	20241121	210200	879800650	12400	12400	12400	12400	0
17	20241121	210100	879800650	12400	12400	12400	12400	0
18	20241121	210000	879800650	12400	12400	12400	12400	0
19	20241121	205900	879800650	12400	12400	12400	12400	0
20	20241121	205800	879800650	12400	12400	12400	12400	0
21	20241121	205700	879800650	12400	12400	12400	12400	0
22	20241121	205600	879800650	12400	12400	12400	12400	0
23	20241121	205500	879800650	12400	12400	12400	12400	0
24	20241121	205400	879800650	12400	12400	12400	12400	0
25	20241121	205300	879800650	12400	12400	12400	12400	0
26	20241121	205200	879800650	12400	12400	12400	12400	0
27	20241121	205100	879800650	12400	12400	12400	12400	0
28	20241121	205000	879800650	12400	12400	12400	12400	0
29	20241121	204900	879800650	12400	12400	12400	12400	0
30	20241121	204800	879800650	12400	12400	12400	12400	0
31	20241121	204700	879800650	12400	12400	12400	12400	0
32	20241121	204600	879800650	12400	12400	12400	12400	1191
33	20241121	204500	879800650	12400	12400	12400	12400	0
34	20241121	204400	879800650	12400	12400	12400	12400	0
35	20241121	204300	879800650	12400	12400	12400	12400	0
36	20241121	204200	879800650	12400	12400	12400	12400	0
37	20241121	204100	879800650	12400	12400	12400	12400	0
38	20241121	204000	879800650	12400	12400	12400	12400	0
39	20241121	203900	879800650	12400	12400	12400	12400	0
40	20241121	203800	879800650	12400	12400	12400	12400	0
41	20241121	203700	879800650	12400	12400	12400	12400	0
42	20241121	203600	879800650	12400	12400	12400	12400	0
43	20241121	203500	879800650	12400	12400	12400	12400	0
44	20241121	203400	879800650	12400	12400	12400	12400	0
45	20241121	203300	879800650	12400	12400	12400	12400	0
46	20241121	203200	879800650	12400	12400	12400	12400	0
47	20241121	203100	879800650	12400	12400	12400	12400	0
48	20241121	203000	879800650	12400	12400	12400	12400	0
49	20241121	202900	879800650	12400	12400	12400	12400	0
50	20241121	202800	879800650	12400	12400	12400	12400	0
51	20241121	202700	879800650	12400	12400	12400	12400	0
52	20241121	202600	879800650	12400	12400	12400	12400	0
53	20241121	202500	879800650	12400	12400	12400	12400	0
54	20241121	202400	879800650	12400	12400	12400	12400	0
55	20241121	202300	879800650	12400	12400	12400	12400	0
56	20241121	202200	879800650	12400	12400	12400	12400	0
57	20241121	202100	879800650	12400	12400	12400	12400	0
58	20241121	202000	879800650	12400	12400	12400	12400	0
59	20241121	201900	879800650	12400	12400	12400	12400	0
60	20241121	201800	879800650	12400	12400	12400	12400	0
61	20241121	201700	879800650	12400	12400	12400	12400	0
62	20241121	201600	879800650	12400	12400	12400	12400	1191
63	20241121	201500	879800650	12400	12400	12400	12400	0
64	20241121	201400	879800650	12400	12400	12400	12400	0
65	20241121	201300	879800650	12400	12400	12400	12400	0
66	20241121	201200	879800650	12400	12400	12400	12400	0
67	20241121	201100	879800650	12400	12400	12400	12400	0
68	20241121	201000	879800650	12400	12400	12400	12400	0
69	20241121	200900	879800650	12400	12400	12400	12400	0
70	20241121	200800	879800650	12400	12400	12400	12400	0
71	20241121	200700	879800650	12400	12400	12400	12400	0
72	20241121	200600	879800650	12400	12400	12400	12400	0
73	20241121	200500	879800650	12400	12400	12400	12400	0
74	20241121	200400	879800650	12400	12400	12400	12400	0
75	20241121	200300	879800650	12400	12400	12400	12400	0
76	20241121	200200	879800650	12400	12400	12400	12400	0
77	20241121	200100	879800650	12400	12400	12400	12400	0
78	20241121	200000	879800650	12400	12400	12400	12400	0
79	20241121	195900	879800650	12400	12400	12400	12400	0
80	20241121	195800	879800650	12400	12400	12400	12400	0
81	20241121	195700	879800650	12400	12400	12400	12400	0
82	20241121	195600	879800650	12400	12400	12400	12400	0
83	20241121	195500	879800650	12400	12400	12400	12400	0
84	20241121	195400	879800650	12400	12400	12400	12400	0
85	20241121	195300	879800650	12400	12400	12400	12400	0
86	20241121	195200	879800650	12400	12400	12400	12400	0
87	20241121	195100	879800650	12400	12400	12400	12400	0
88	20241121	195000	879800650	12400	12400	12400	12400	0
89	20241121	194900	879800650	12400	12400	12400	12400	0
90	20241121	194800	879800650	12400	12400	12400	12400	0
91	20241121	194700	879800650	12400	12400	12400	12400	0
92	20241121	194600	879800650	12400	12400	12400	12400	1191
93	20241121	194500	879800650	12400	12400	12400	12400	0
94	20241121	194400	879800650	12400	12400	12400	12400	0
95	20241121	194300	879800650	12400	12400	12400	12400	0
96	20241121	194200	879800650	12400	12400	12400	12400	0
97	20241121	194100	879800650	12400	12400	12400	12400	0
98	20241121	194000	879800650	12400	12400	12400	12400	0
99	20241121	193900	879800650	12400	12400	12400	12400	0
100	20241121	193800	879800650	12400	12400	12400	12400	0
101	20241121	193700	879800650	12400	12400	12400	12400	0
102	20241121	193600	879800650	12400	12400	12400	12400	0
103	20241121	193500	879800650	12400	12400	12400	12400	0
104	20241121	193400	879800650	12400	12400	12400	12400	0
105	20241121	193300	879800650	12400	12400	12400	12400	0
106	20241121	193200	879800650	12400	12400	12400	12400	0
107	20241121	193100	879800650	12400	12400	12400	12400	0
108	20241121	193000	879800650	12400	12400	12400	12400	0
109	20241121	192900	879800650	12400	12400	12400	12400	0
110	20241121	192800	879800650	12400	12400	12400	12400	0
111	20241121	192700	879800650	12400	12400	12400	12400	0
112	20241121	192600	879800650	12400	12400	12400	12400	0
113	20241121	192500	879800650	12400	12400	12400	12400	0
114	20241121	192400	879800650	12400	12400	12400	12400	0
115	20241121	192300	879800650	12400	12400	12400	12400	0
116	20241121	192200	879800650	12400	12400	12400	12400	0
117	20241121	192100	879800650	12400	12400	12400	12400	0
118	20241121	192000	879800650	12400	12400	12400	12400	0
119	20241121	191900	879800650	12400	12400	12400	12400	0
120	20241121	191800	879800650	12400	12400	12400	12400	0
121	20241121	191700	879800650	12400	12400	12400	12400	0
122	20241121	191600	879800650	12400	12400	12400	12400	1191
123	20241121	191500	879800650	12400	12400	12400	12400	0
124	20241121	191400	879800650	12400	12400	12400	12400	0
125	20241121	191300	879800650	12400	12400	12400	12400	0
126	20241121	191200	879800650	12400	12400	12400	12400	0
127	20241121	191100	879800650	12400	12400	12400	12400	0
128	20241121	191000	879800650	12400	12400	12400	12400	0
129	20241121	190900	879800650	12400	12400	12400	12400	0
130	20241121	190800	879800650	12400	12400	12400	12400	0
131	20241121	190700	879800650	12400	12400	12400	12400	0
132	20241121	190600	879800650	12400	12400	12400	12400	0
133	20241121	190500	879800650	12400	12400	12400	12400	0
134	20241121	190400	879800650	12400	12400	12400	12400	0
135	20241121	190300	879800650	12400	12400	12400	12400	0
136	20241121	190200	879800650	12400	12400	12400	12400	0
137	20241121	190100	879800650	12400	12400	12400	12400	0
138	20241121	190000	879800650	12400	12400	12400	12400	0
139	20241121	185900	879800650	12400	12400	12400	12400	0
140	20241121	185800	879800650	12400	12400	12400	12400	0
141	20241121	185700	879800650	12400	12400	12400	12400	0
142	20241121	185600	879800650	12400	12400	12400	12400	0
143	20241121	185500	879800650	12400	12400	12400	12400	0
144	20241121	185400	879800650	12400	12400	12400	12400	0
145	20241121	185300	879800650	12400	12400	12400	12400	0
146	20241121	185200	879800650	12400	12400	12400	12400	0
147	20241121	185100	879800650	12400	12400	12400	12400	0
148	20241121	185000	879800650	12400	12400	12400	12400	0
149	20241121	184900	879800650	12400	12400	12400	12400	0
150	20241121	184800	879800650	12400	12400	12400	12400	0
151	20241121	184700	879800650	12400	12400	12400	12400	0
152	20241121	184600	879800650	12400	12400	12400	12400	1191
153	20241121	184500	879800650	12400	12400	12400	12400	0
154	20241121	184400	879800650	12400	12400	12400	12400	0
155	20241121	184300	879800650	12400	12400	12400	12400	0
156	20241121	184200	879800650	12400	12400	12400	12400	0
157	20241121	184100	879800650	12400	12400	12400	12400	0
158	20241121	184000	879800650	12400	12400	12400	12400	0
159	20241121	183900	879800650	12400	12400	12400	12400	0
160	20241121	183800	879800650	12400	12400	12400	12400	0
161	20241121	183700	879800650	12400	12400	12400	12400	0
162	20241121	183600	879800650	12400	12400	12400	12400	0
163	20241121	183500	879800650	12400	12400	12400	12400	0
164	20241121	183400	879800650	12400	12400	12400	12400	0
165	20241121	183300	879800650	12400	12400	12400	12400	0
166	20241121	183200	879800650	12400	12400	12400	12400	0
167	20241121	183100	879800650	12400	12400	12400	12400	0
168	20241121	183000	879800650	12400	12400	12400	12400	0
169	20241121	182900	879800650	12400	12400	12400	12400	0
170	20241121	182800	879800650	12400	12400	12400	12400	0
171	20241121	182700	879800650	12400	12400	12400	12400	0
172	20241121	182600	879800650	12400	12400	12400	12400	0
173	20241121	182500	879800650	12400	12400	12400	12400	0
174	20241121	182400	879800650	12400	12400	12400	12400	0
175	20241121	182300	879800650	12400	12400	12400	12400	0
176	20241121	182200	879800650	12400	12400	12400	12400	0
177	20241121	182100	879800650	12400	12400	12400	12400	0
178	20241121	182000	879800650	12400	12400	12400	12400	0
179	20241121	181900	879800650	12400	12400	12400	12400	0
180	20241121	181800	879800650	12400	12400	12400	12400	0
181	20241121	181700	879800650	12400	12400	12400	12400	0
182	20241121	181600	879800650	12400	12400	12400	12400	1191
183	20241121	181500	879800650	12400	12400	12400	12400	0
184	20241121	181400	879800650	12400	12400	12400	12400	0
185	20241121	181300	879800650	12400	12400	12400	12400	0
186	20241121	181200	879800650	12400	12400	12400	12400	0
187	20241121	181100	879800650	12400	12400	12400	12400	0
188	20241121	181000	879800650	12400	12400	12400	12400	0
189	20241121	180900	879800650	12400	12400	12400	12400	0
190	20241121	180800	879800650	12400	12400	12400	12400	0
191	20241121	180700	879800650	12400	12400	12400	12400	0
192	20241121	180600	879800650	12400	12400	12400	12400	0
193	20241121	180500	879800650	12400	12400	12400	12400	0
194	20241121	180400	879800650	12400	12400	12400	12400	0
195	20241121	180300	879800650	12400	12400	12400	12400	0
196	20241121	180200	879800650	12400	12400	12400	12400	0
197	20241121	180100	879800650	12400	12400	12400	12400	0
198	20241121	180000	879800650	12400	12400	12400	12400	0
199	20241121	175900	879800650	12400	12400	12400	12400	0
200	20241121	175800	879800650	12400	12400	12400	12400	0
201	20241121	175700	879800650	12400	12400	12400	12400	0
202	20241121	175600	879800650	12400	12400	12400	12400	0
203	20241121	175500	879800650	12400	12400	12400	12400	0
204	20241121	175400	879800650	12400	12400	12400	12400	0
205	20241121	175300	879800650	12400	12400	12400	12400	0
206	20241121	175200	879800650	12400	12400	12400	12400	0
207	20241121	175100	879800650	12400	12400	12400	12400	0
208	20241121	175000	879800650	12400	12400	12400	12400	0
209	20241121	174900	879800650	12400	12400	12400	12400	0
210	20241121	174800	879800650	12400	12400	12400	12400	0
211	20241121	174700	879800650	12400	12400	12400	12400	0
212	20241121	174600	879800650	12400	12400	12400	12400	1191
213	20241121	174500	879800650	12400	12400	12400	12400	0
214	20241121	174400	879800650	12400	12400	12400	12400	0
215	20241121	174300	879800650	12400	12400	12400	12400	0
216	20241121	174200	879800650	12400	12400	12400	12400	0
217	20241121	174100	879800650	12400	12400	12400	12400	0
218	20241121	174000	879800650	12400	12400	12400	12400	0
219	20241121	173900	879800650	12400	12400	12400	12400	0
220	20241121	173800	879800650	12400	12400	12400	12400	0
221	20241121	173700	879800650	12400	12400	12400	12400	0
222	20241121	173600	879800650	12400	12400	12400	12400	0
223	20241121	173500	879800650	12400	12400	12400	12400	0
224	20241121	173400	879800650	12400	12400	12400	12400	0
225	20241121	173300	879800650	12400	12400	12400	12400	0
226	20241121	173200	879800650	12400	12400	12400	12400	0
227	20241121	173100	879800650	12400	12400	12400	12400	0
228	20241121	173000	879800650	12400	12400	12400	12400	0
229	20241121	172900	879800650	12400	12400	12400	12400	0
230	20241121	172800	879800650	12400	12400	12400	12400	0
231	20241121	172700	879800650	12400	12400	12400	12400	0
232	20241121	172600	879800650	12400	12400	12400	12400	0
233	20241121	172500	879800650	12400	12400	12400	12400	0
234	20241121	172400	879800650	12400	12400	12400	12400	0
235	20241121	172300	879800650	12400	12400	12400	12400	0
236	20241121	172200	879800650	12400	12400	12400	12400	0
237	20241121	172100	879800650	12400	12400	12400	12400	0
238	20241121	172000	879800650	12400	12400	12400	12400	0
239	20241121	171900	879800650	12400	12400	12400	12400	0
240	20241121	171800	879800650	12400	12400	12400	12400	0
241	20241121	171700	879800650	12400	12400	12400	12400	0
242	20241121	171600	879800650	12400	12400	12400	12400	1191
243	20241121	171500	879800650	12400	12400	12400	12400	0
244	20241121	171400	879800650	12400	12400	12400	12400	0
245	20241121	171300	879800650	12400	12400	12400	12400	0
246	20241121	171200	879800650	12400	12400	12400	12400	0
247	20241121	171100	879800650	12400	12400	12400	12400	0
248	20241121	171000	879800650	12400	12400	12400	12400	0
249	20241121	170900	879800650	12400	12400	12400	12400	0
250	20241121	170800	879800650	12400	12400	12400	12400	0
251	20241121	170700	879800650	12400	12400	12400	12400	0
252	20241121	170600	879800650	12400	12400	12400	12400	0
253	20241121	170500	879800650	12400	12400	12400	12400	0
254	20241121	170400	879800650	12400	12400	12400	12400	0
255	20241121	170300	879800650	12400	12400	12400	12400	0
256	20241121	170200	879800650	12400	12400	12400	12400	0
257	20241121	170100	879800650	12400	12400	12400	12400	0
258	20241121	170000	879800650	12400	12400	12400	12400	0
259	20241121	165900	879800650	12400	12400	12400	12400	0
260	20241121	165800	879800650	12400	12400	12400	12400	0
261	20241121	165700	879800650	12400	12400	12400	12400	0
262	20241121	165600	879800650	12400	12400	12400	12400	0
263	20241121	165500	879800650	12400	12400	12400	12400	0
264	20241121	165400	879800650	12400	12400	12400	12400	0
265	20241121	165300	879800650	12400	12400	12400	12400	0
266	20241121	165200	879800650	12400	12400	12400	12400	0
267	20241121	165100	879800650	12400	12400	12400	12400	0
268	20241121	165000	879800650	12400	12400	12400	12400	0
269	20241121	164900	879800650	12400	12400	12400	12400	0
270	20241121	164800	879800650	12400	12400	12400	12400	0
271	20241121	164700	879800650	12400	12400	12400	12400	0
272	20241121	164600	879800650	12400	12400	12400	12400	1191
273	20241121	164500	879800650	12400	12400	12400	12400	0
274	20241121	164400	879800650	12400	12400	12400	12400	0
275	20241121	164300	879800650	12400	12400	12400	12400	0
276	20241121	164200	879800650	12400	12400	12400	12400	0
277	20241121	164100	879800650	12400	12400	12400	12400	0
278	20241121	164000	879800650	12400	12400	12400	12400	0
279	20241121	163900	879800650	12400	12400	12400	12400	0
280	20241121	163800	879800650	12400	12400	12400	12400	0
281	20241121	163700	879800650	12400	12400	12400	12400	0
282	20241121	163600	879800650	12400	12400	12400	12400	0
283	20241121	163500	879800650	12400	12400	12400	12400	0
284	20241121	163400	879800650	12400	12400	12400	12400	0
285	20241121	163300	879800650	12400	12400	12400	12400	0
286	20241121	163200	879800650	12400	12400	12400	12400	0
287	20241121	163100	879800650	12400	12400	12400	12400	0
288	20241121	163000	879800650	12400	12400	12400	12400	0
289	20241121	162900	879800650	12400	12400	12400	12400	0
290	20241121	162800	879800650	12400	12400	12400	12400	0
291	20241121	162700	879800650	12400	12400	12400	12400	0
292	20241121	162600	879800650	12400	12400	12400	12400	0
293	20241121	162500	879800650	12400	12400	12400	12400	0
294	20241121	162400	879800650	12400	12400	12400	12400	0
295	20241121	162300	879800650	12400	12400	12400	12400	0
296	20241121	162200	879800650	12400	12400	12400	12400	0
297	20241121	162100	879800650	12400	12400	12400	12400	0
298	20241121	162000	879800650	12400	12400	12400	12400	0
299	20241121	161900	879800650	12400	12400	12400	12400	0
300	20241121	161800	879800650	12400	12400	12400	12400	0
301	20241121	161700	879800650	12400	12400	12400	12400	0
302	20241121	161600	879800650	12400	12400	12400	12400	1191
303	20241121	161500	879800650	12400	12400	12400	12400	0
304	20241121	161400	879800650	12400	12400	12400	12400	0
305	20241121	161300	879800650	12400	12400	12400	12400	0
306	20241121	161200	879800650	12400	12400	12400	12400	0
307	20241121	161100	879800650	12400	12400	12400	12400	0
308	20241121	161000	879800650	12400	12400	12400	12400	0
309	20241121	160900	879800650	12400	12400	12400	12400	0
310	20241121	160800	879800650	12400	12400	12400	12400	0
311	20241121	160700	879800650	12400	12400	12400	12400	0
312	20241121	160600	879800650	12400	12400	12400	12400	0
313	20241121	160500	879800650	12400	12400	12400	12400	0
314	20241121	160400	879800650	12400	12400	12400	12400	0
315	20241121	160300	879800650	12400	12400	12400	12400	0
316	20241121	160200	879800650	12400	12400	12400	12400	0
317	20241121	160100	879800650	12400	12400	12400	12400	0
318	20241121	160000	879800650	12400	12400	12400	12400	0
319	20241121	155900	879800650	12400	12400	12400	12400	0
320	20241121	155800	879800650	12400	12400	12400	12400	0
321	20241121	155700	879800650	12400	12400	12400	12400	0
322	20241121	155600	879800650	12400	12400	12400	12400	0
323	20241121	155500	879800650	12400	12400	12400	12400	0
324	20241121	155400	879800650	12400	12400	12400	12400	0
325	20241121	155300	879800650	12400	12400	12400	12400	0
326	20241121	155200	879800650	12400	12400	12400	12400	0
327	20241121	155100	879800650	12400	12400	12400	12400	0
328	20241121	155000	879800650	12400	12400	12400	12400	0
329	20241121	154900	879800650	12400	12400	12400	12400	0
330	20241121	154800	879800650	12400	12400	12400	12400	0
331	20241121	154700	879800650	12400	12400	12400	12400	0
332	20241121	154600	879800650	12400	12400	12400	12400	1191
333	20241121	154500	879800650	12400	12400	12400	12400	0
334	20241121	154400	879800650	12400	12400	12400	12400	0
335	20241121	154300	879800650	12400	12400	12400	12400	0
336	20241121	154200	879800650	12400	12400	12400	12400	0
337	20241121	154100	879800650	12400	12400	12400	12400	0
338	20241121	154000	879800650	12400	12400	12400	12400	0
339	20241121	153900	879800650	12400	12400	12400	12400	0
340	20241121	153800	879800650	12400	12400	12400	12400	0
341	20241121	153700	879800650	12400	12400	12400	12400	0
342	20241121	153600	879800650	12400	12400	12400	12400	0
343	20241121	153500	879800650	12400	12400	12400	12400	0
344	20241121	153400	879800650	12400	12400	12400	12400	0
345	20241121	153300	879800650	12400	12400	12400	12400	0
346	20241121	153200	879800650	12400	12400	12400	12400	0
347	20241121	153100	879800650	12400	12400	12400	12400	0
348	20241121	153000	879800650	12400	12400	12400	12400	1191
349	20241121	152900	865032250	12410	12410	12410	12410	0
350	20241121	152800	865032250	12410	12410	12410	12410	0
351	20241121	152700	865032250	12410	12410	12410	12410	0
352	20241121	152600	865032250	12410	12410	12410	12410	0
353	20241121	152500	865032250	12410	12410	12410	12410	0
354	20241121	152400	865032250	12410	12410	12410	12410	0
355	20241121	152300	865032250	12410	12410	12410	12410	0
356	20241121	152200	865032250	12410	12410	12410	12410	0
357	20241121	152100	865032250	12410	12410	12410	12410	0
358	20241121	152000	865032250	12410	12410	12410	12410	0
359	20241121	151900	865032250	12410	12420	12420	12410	4
360	20241121	151800	864982590	12420	12420	12420	12420	50
361	20241121	151700	864361590	12420	12420	12420	12420	9
362	20241121	151600	864249810	12420	12420	12420	12420	1
363	20241121	151500	864237390	12420	12400	12420	12400	208
364	20241121	151400	861657130	12400	12390	12410	12390	488
365	20241121	151300	855606060	12400	12410	12410	12400	57
366	20241121	151200	854899250	12400	12400	12400	12400	495
367	20241121	151100	848761250	12410	12400	12410	12400	3
368	20241121	151000	848724040	12410	12410	12410	12410	0
369	20241121	150900	848724040	12410	12410	12410	12410	1
370	20241121	150800	848711630	12420	12420	12420	12420	1
371	20241121	150700	848699210	12420	12420	12420	12420	95
372	20241121	150600	847519310	12420	12420	12420	12420	0
373	20241121	150500	847519310	12420	12420	12420	12420	1
374	20241121	150400	847506890	12390	12390	12390	12390	37
375	20241121	150300	847048460	12420	12420	12420	12420	149
376	20241121	150200	845197880	12390	12400	12420	12390	1053
377	20241121	150100	832132220	12390	12390	12400	12390	82
378	20241121	150000	831116230	12390	12390	12390	12390	185
379	20241121	145900	828824080	12390	12390	12400	12390	175
380	20241121	145800	826655810	12400	12390	12400	12390	33
381	20241121	145700	826246890	12390	12390	12390	12390	0
382	20241121	145600	826246890	12390	12400	12400	12390	286
383	20241121	145500	822702320	12410	12410	12410	12410	481
384	20241121	145400	816733110	12410	12410	12420	12410	91
385	20241121	145300	815603780	12420	12410	12420	12410	287
386	20241121	145200	812042090	12420	12420	12420	12420	1
387	20241121	145100	812029670	12410	12410	12410	12410	346
388	20241121	145000	807735810	12390	12400	12400	12390	555
389	20241121	144900	800858440	12410	12430	12430	12410	798
390	20241121	144800	790951710	12420	12420	12420	12420	12
391	20241121	144700	790802670	12430	12430	12430	12430	0
392	20241121	144600	790802670	12430	12440	12440	12430	29
393	20241121	144500	790442160	12430	12430	12440	12430	229
394	20241121	144400	787593680	12430	12440	12440	12430	54
395	20241121	144300	786922420	12430	12420	12430	12420	89
396	20241121	144200	785817030	12420	12420	12420	12420	47
397	20241121	144100	785233290	12420	12420	12420	12410	66
398	20241121	144000	784414210	12410	12410	12410	12410	21
399	20241121	143900	784153600	12420	12410	12420	12410	44
400	20241121	143800	783607550	12440	12440	12440	12440	0
401	20241121	143700	783607550	12440	12440	12440	12440	1
402	20241121	143600	783595110	12430	12430	12440	12430	291
403	20241121	143500	779977960	12450	12440	12450	12440	7
404	20241121	143400	779890820	12440	12430	12440	12430	422
405	20241121	143300	774645330	12440	12430	12440	12430	90
406	20241121	143200	773526620	12430	12440	12440	12430	4
407	20241121	143100	773476890	12430	12430	12430	12430	34
408	20241121	143000	773054270	12440	12440	12440	12440	0
409	20241121	142900	773054270	12440	12450	12450	12430	77
410	20241121	142800	772096670	12430	12430	12440	12430	41
411	20241121	142700	771586840	12440	12430	12440	12430	27
412	20241121	142600	771251190	12430	12430	12430	12430	73
413	20241121	142500	770343800	12440	12420	12440	12420	88
414	20241121	142400	769249320	12410	12410	12420	12410	724
415	20241121	142300	760264300	12410	12400	12410	12400	47
416	20241121	142200	759681440	12400	12400	12400	12400	89
417	20241121	142100	758577840	12410	12410	12410	12410	0
418	20241121	142000	758577840	12410	12410	12410	12410	1
419	20241121	141900	758565430	12380	12450	12450	12380	2677
420	20241121	141800	725294020	12450	12440	12450	12440	75
421	20241121	141700	724360690	12460	12460	12460	12460	0
422	20241121	141600	724360690	12460	12440	12460	12440	353
423	20241121	141500	719969350	12430	12420	12430	12420	32
424	20241121	141400	719571600	12430	12440	12440	12420	40
425	20241121	141300	719074770	12430	12420	12430	12420	94
426	20241121	141200	717906760	12440	12420	12440	12420	51
427	20241121	141100	717273320	12420	12420	12420	12420	0
428	20241121	141000	717273320	12420	12440	12440	12420	1021
429	20241121	140900	704584500	12440	12440	12440	12440	92
430	20241121	140800	703440020	12440	12430	12440	12430	165
431	20241121	140700	701388570	12430	12450	12450	12430	638
432	20241121	140600	693453860	12450	12440	12450	12440	305
433	20241121	140500	689658650	12450	12450	12450	12450	1
434	20241121	140400	689646200	12440	12460	12460	12440	76
435	20241121	140300	688700740	12480	12460	12480	12460	32
436	20241121	140200	688301630	12470	12500	12560	12470	3836
437	20241121	140100	640400270	12500	12560	12560	12500	32
438	20241121	140000	640000160	12500	12560	12560	12500	44
439	20241121	135900	639447940	12560	12550	12560	12550	1514
440	20241121	135800	620447050	12560	12510	12560	12510	278
441	20241121	135700	616960330	12520	12500	12520	12500	21
442	20241121	135600	616697810	12500	12500	12510	12500	1137
443	20241121	135500	602485300	12510	12500	12510	12500	457
444	20241121	135400	596772790	12500	12490	12500	12490	37
445	20241121	135300	596310650	12510	12490	12510	12490	54
446	20241121	135200	595636170	12470	12470	12490	12470	343
447	20241121	135100	591356520	12480	12490	12490	12480	45
448	20241121	135000	590794910	12490	12490	12490	12490	1
449	20241121	134900	590782420	12530	12530	12530	12530	0
450	20241121	134800	590782420	12530	12530	12530	12530	0
451	20241121	134700	590782420	12530	12530	12530	12530	7
452	20241121	134600	590694710	12520	12520	12530	12520	80
453	20241121	134500	589693100	12470	12530	12530	12470	50
454	20241121	134400	589067560	12460	12520	12550	12460	500
455	20241121	134300	582827180	12550	12550	12550	12550	1
456	20241121	134200	582814630	12560	12570	12570	12520	403
457	20241121	134100	577768730	12560	12520	12570	12520	47
458	20241121	134000	577178620	12520	12550	12560	12520	335
459	20241121	133900	572978640	12560	12580	12580	12550	867
460	20241121	133800	562095110	12590	12590	12590	12590	117
461	20241121	133700	560622080	12580	12600	12610	12580	184
462	20241121	133600	558305790	12620	12620	12620	12610	535
463	20241121	133500	551554840	12630	12590	12630	12590	1355
464	20241121	133400	534472460	12600	12590	12610	12500	994
465	20241121	133300	521954410	12590	12510	12590	12510	974
466	20241121	133200	509745840	12520	12410	12520	12410	3816
467	20241121	133100	462171890	12410	12380	12410	12380	94
468	20241121	133000	461006750	12380	12380	12380	12380	0
469	20241121	132900	461006750	12380	12390	12390	12380	67
470	20241121	132800	460176980	12400	12380	12400	12380	23
471	20241121	132700	459892220	12400	12400	12400	12400	262
472	20241121	132600	456643420	12420	12420	12420	12420	0
473	20241121	132500	456643420	12420	12430	12430	12420	2
474	20241121	132400	456618570	12390	12390	12390	12380	46
475	20241121	132300	456048810	12380	12420	12420	12380	25
476	20241121	132200	455739270	12430	12410	12430	12380	869
477	20241121	132100	444971210	12400	12390	12400	12390	33
478	20241121	132000	444562060	12410	12400	12410	12400	2
479	20241121	131900	444537250	12390	12400	12400	12390	18
480	20241121	131800	444314220	12390	12390	12400	12390	87
481	20241121	131700	443236060	12390	12400	12400	12390	6
482	20241121	131600	443161670	12400	12380	12400	12370	62
483	20241121	131500	442394060	12390	12390	12390	12360	71
484	20241121	131400	441515320	12390	12360	12390	12360	96
485	20241121	131300	440327950	12370	12370	12370	12370	0
486	20241121	131200	440327950	12370	12370	12380	12370	73
487	20241121	131100	439424910	12380	12370	12380	12370	45
488	20241121	131000	438867980	12380	12380	12380	12380	0
489	20241121	130900	438867980	12380	12370	12380	12350	49
490	20241121	130800	438262100	12360	12360	12370	12360	118
491	20241121	130700	436803510	12380	12380	12380	12380	0
492	20241121	130600	436803510	12380	12380	12380	12380	0
493	20241121	130500	436803510	12380	12380	12380	12380	2
494	20241121	130400	436778750	12390	12360	12390	12360	28
495	20241121	130300	436432610	12350	12340	12350	12340	72
496	20241121	130200	435543440	12330	12350	12350	12310	833
497	20241121	130100	425287340	12340	12300	12340	12300	245
498	20241121	130000	422268750	12310	12310	12310	12310	0
499	20241121	125900	422268750	12310	12300	12310	12300	27
500	20241121	125800	421936540	12320	12320	12320	12320	1
501	20241121	125700	421924220	12320	12330	12330	12320	33
502	20241121	125600	421517620	12330	12320	12330	12310	86
503	20241121	125500	420458460	12320	12290	12320	12280	160
504	20241121	125400	418491110	12290	12290	12290	12290	12
505	20241121	125300	418343630	12300	12300	12300	12300	3
506	20241121	125200	418306730	12300	12300	12300	12290	31
507	20241121	125100	417925720	12310	12300	12310	12300	60
508	20241121	125000	417187710	12290	12300	12300	12290	13
509	20241121	124900	417027930	12300	12290	12300	12290	112
510	20241121	124800	415651050	12290	12300	12300	12290	47
511	20241121	124700	415073410	12290	12300	12300	12290	29
512	20241121	124600	414716920	12300	12300	12300	12300	1
513	20241121	124500	414704620	12290	12290	12290	12290	11
514	20241121	124400	414569430	12310	12290	12310	12290	27
515	20241121	124300	414237580	12300	12300	12300	12290	76
516	20241121	124200	413303520	12290	12290	12290	12290	33
517	20241121	124100	412897950	12290	12290	12290	12290	50
518	20241121	124000	412283450	12300	12310	12310	12300	5
519	20241121	123900	412221940	12310	12290	12310	12290	103
520	20241121	123800	410955660	12290	12290	12290	12290	1
521	20241121	123700	410943370	12310	12310	12310	12310	1
522	20241121	123600	410931060	12310	12290	12310	12290	46
523	20241121	123500	410365700	12280	12280	12290	12280	90
524	20241121	123400	409260490	12290	12280	12290	12280	34
525	20241121	123300	408842960	12290	12290	12290	12290	1
526	20241121	123200	408830670	12280	12300	12310	12280	98
527	20241121	123100	407625880	12300	12300	12300	12300	34
528	20241121	123000	407207680	12310	12300	12310	12300	33
529	20241121	122900	406801750	12310	12310	12310	12310	2
530	20241121	122800	406777130	12320	12330	12330	12320	22
531	20241121	122700	406506080	12320	12320	12320	12320	89
532	20241121	122600	405409600	12330	12330	12330	12330	0
533	20241121	122500	405409600	12330	12320	12330	12320	36
534	20241121	122400	404966070	12340	12340	12340	12340	10
535	20241121	122300	404842670	12350	12350	12350	12350	0
536	20241121	122200	404842670	12350	12340	12350	12340	131
537	20241121	122100	403225320	12350	12350	12350	12350	1
538	20241121	122000	403212970	12320	12320	12330	12320	31
539	20241121	121900	402830960	12320	12310	12320	12310	55
540	20241121	121800	402153810	12320	12320	12320	12320	38
541	20241121	121700	401685650	12310	12310	12310	12310	0
542	20241121	121600	401685650	12310	12310	12310	12310	145
543	20241121	121500	399900700	12310	12310	12310	12310	300
544	20241121	121400	396207700	12350	12350	12350	12350	15
545	20241121	121300	396022450	12360	12310	12360	12310	9
546	20241121	121200	395911560	12310	12310	12310	12300	22
547	20241121	121100	395640930	12310	12300	12310	12290	374
548	20241121	121000	391041220	12270	12270	12270	12270	0
549	20241121	120900	391041220	12270	12300	12310	12270	82
550	20241121	120800	390034680	12310	12300	12310	12300	91
551	20241121	120700	388914970	12310	12300	12310	12300	41
552	20241121	120600	388410660	12310	12310	12310	12310	0
553	20241121	120500	388410660	12310	12310	12310	12310	0
554	20241121	120400	388410660	12310	12300	12310	12300	107
555	20241121	120300	387093610	12260	12310	12310	12250	1430
556	20241121	120200	369561810	12300	12300	12300	12300	34
557	20241121	120100	369143610	12300	12300	12300	12300	51
558	20241121	120000	368516310	12300	12310	12310	12300	13
559	20241121	115900	368356390	12310	12300	12310	12300	21
560	20241121	115800	368098080	12310	12310	12310	12310	1
561	20241121	115700	368085770	12320	12300	12320	12300	117
562	20241121	115600	366645920	12300	12300	12300	12300	10
563	20241121	115500	366522920	12300	12330	12330	12280	159
564	20241121	115400	364566110	12320	12320	12330	12320	108
565	20241121	115300	363235540	12330	12330	12330	12330	1
566	20241121	115200	363223210	12330	12330	12330	12330	4
567	20241121	115100	363173890	12350	12350	12350	12350	1
568	20241121	115000	363161540	12320	12320	12320	12320	47
569	20241121	114900	362582500	12360	12360	12360	12360	88
570	20241121	114800	361494820	12370	12370	12370	12370	1
571	20241121	114700	361482450	12360	12360	12360	12360	144
572	20241121	114600	359702610	12400	12400	12400	12400	0
573	20241121	114500	359702610	12400	12400	12400	12400	0
574	20241121	114400	359702610	12400	12400	12400	12400	1024
575	20241121	114300	347005010	12420	12410	12420	12410	1503
576	20241121	114200	328352760	12410	12410	12410	12410	17
577	20241121	114100	328141790	12420	12420	12420	12410	42
578	20241121	114000	327620250	12420	12420	12420	12420	133
579	20241121	113900	325968390	12430	12430	12430	12430	1
580	20241121	113800	325955960	12420	12430	12430	12420	68
581	20241121	113700	325110900	12440	12420	12440	12420	44
582	20241121	113600	324564180	12440	12440	12440	12440	0
583	20241121	113500	324564180	12440	12430	12440	12430	47
584	20241121	113400	323979960	12420	12430	12440	12420	645
585	20241121	113300	315956380	12440	12440	12440	12440	119
586	20241121	113200	314476020	12440	12420	12440	12420	75
587	20241121	113100	313544000	12430	12430	12430	12430	0
588	20241121	113000	313544000	12430	12430	12430	12430	51
589	20241121	112900	312910070	12440	12420	12440	12420	81
590	20241121	112800	311903530	12400	12400	12400	12400	0
591	20241121	112700	311903530	12400	12440	12440	12400	7
592	20241121	112600	311816650	12450	12450	12450	12450	0
593	20241121	112500	311816650	12450	12400	12450	12400	415
594	20241121	112400	306658520	12410	12380	12410	12380	300
595	20241121	112300	302937660	12390	12390	12390	12390	11
596	20241121	112200	302801370	12400	12390	12400	12390	40
597	20241121	112100	302305760	12390	12390	12390	12390	50
598	20241121	112000	301686260	12400	12400	12400	12400	25
599	20241121	111900	301376260	12400	12400	12400	12400	19
600	20241121	111800	301140660	12360	12360	12360	12360	0
601	20241121	111700	301140660	12360	12400	12410	12360	544
602	20241121	111600	294390340	12410	12370	12410	12370	777
603	20241121	111500	284752460	12360	12350	12370	12350	114
604	20241121	111400	283344330	12350	12340	12350	12340	52
605	20241121	111300	282702630	12350	12340	12350	12340	134
606	20241121	111200	281048600	12340	12340	12340	12340	1
607	20241121	111100	281036260	12320	12320	12320	12320	10
608	20241121	111000	280913060	12360	12360	12360	12360	0
609	20241121	110900	280913060	12360	12360	12360	12360	784
610	20241121	110800	271222820	12360	12310	12360	12310	51
611	20241121	110700	270594490	12310	12270	12310	12270	282
612	20241121	110600	267126490	12260	12260	12260	12260	0
613	20241121	110500	267126490	12260	12250	12260	12250	197
614	20241121	110400	264712880	12260	12250	12260	12250	116
615	20241121	110300	263291220	12250	12250	12250	12250	67
616	20241121	110200	262470470	12270	12270	12270	12260	128
617	20241121	110100	260901040	12280	12280	12280	12280	1
618	20241121	110000	260888760	12270	12270	12280	12270	82
619	20241121	105900	259882610	12290	12290	12290	12290	1
620	20241121	105800	259870320	12270	12270	12270	12270	27
621	20241121	105700	259539030	12310	12270	12310	12270	11
622	20241121	105600	259404020	12320	12320	12320	12320	1
623	20241121	105500	259391700	12340	12340	12340	12340	0
624	20241121	105400	259391700	12340	12340	12340	12340	1
625	20241121	105300	259379360	12350	12360	12360	12310	100
626	20241121	105200	258148220	12360	12310	12360	12310	23
627	20241121	105100	257865030	12310	12300	12310	12300	1510
628	20241121	105000	239285240	12310	12300	12310	12300	88
629	20241121	104900	238202730	12310	12310	12310	12310	1
630	20241121	104800	238190420	12300	12310	12310	12300	27
631	20241121	104700	237858300	12300	12300	12300	12300	68
632	20241121	104600	237021900	12310	12310	12310	12310	1
633	20241121	104500	237009590	12300	12300	12300	12300	16
634	20241121	104400	236812790	12300	12300	12300	12300	70
635	20241121	104300	235951790	12300	12310	12310	12300	572
636	20241121	104200	228913180	12310	12310	12310	12310	1
637	20241121	104100	228900870	12300	12300	12300	12300	46
638	20241121	104000	228335070	12300	12300	12300	12300	737
639	20241121	103900	219269970	12310	12320	12320	12310	17
640	20241121	103800	219060690	12310	12310	12310	12310	40
641	20241121	103700	218568290	12320	12320	12320	12320	48
642	20241121	103600	217976930	12340	12340	12340	12340	1
643	20241121	103500	217964590	12320	12350	12360	12320	204
644	20241121	103400	215448000	12360	12350	12360	12350	7
645	20241121	103300	215361540	12350	12350	12360	12350	250
646	20241121	103200	212274030	12360	12360	12360	12360	6
647	20241121	103100	212199870	12350	12350	12350	12350	39
648	20241121	103000	211718220	12360	12360	12360	12350	42
649	20241121	102900	211199490	12350	12350	12350	12350	0
650	20241121	102800	211199490	12350	12340	12350	12340	44
651	20241121	102700	210656510	12350	12340	12350	12340	51
652	20241121	102600	210027160	12340	12340	12340	12340	11
653	20241121	102500	209891420	12350	12360	12360	12340	153
654	20241121	102400	208003360	12360	12350	12360	12350	235
655	20241121	102300	205100640	12360	12350	12360	12350	62
656	20241121	102200	204334630	12370	12360	12370	12360	21
657	20241121	102100	204075060	12370	12370	12370	12370	5
658	20241121	102000	204013210	12350	12350	12350	12350	21
659	20241121	101900	203753860	12390	12380	12390	12380	183
660	20241121	101800	201486810	12370	12370	12370	12370	6
661	20241121	101700	201412590	12360	12360	12360	12350	290
662	20241121	101600	197830610	12360	12380	12410	12360	689
663	20241121	101500	189306270	12380	12380	12410	12380	47
664	20241121	101400	188724280	12380	12380	12380	12380	9
665	20241121	101300	188612860	12380	12390	12390	12370	180
666	20241121	101200	186385740	12390	12380	12390	12370	19
667	20241121	101100	186150640	12380	12390	12390	12380	49
668	20241121	101000	185543850	12390	12390	12390	12390	8
669	20241121	100900	185444730	12410	12410	12410	12410	80
670	20241121	100800	184451930	12410	12400	12410	12400	27
671	20241121	100700	184117100	12410	12390	12410	12390	107
672	20241121	100600	182790500	12410	12410	12410	12410	0
673	20241121	100500	182790500	12410	12380	12420	12370	411
674	20241121	100400	177700970	12420	12370	12420	12370	157
675	20241121	100300	175756170	12350	12390	12390	12350	54
676	20241121	100200	175088890	12390	12390	12390	12390	1
677	20241121	100100	175076500	12420	12420	12420	12420	0
678	20241121	100000	175076500	12420	12420	12420	12420	0
679	20241121	095900	175076500	12420	12370	12420	12370	127
680	20241121	095800	173504210	12370	12330	12370	12330	62
681	20241121	095700	172739390	12340	12330	12340	12330	33
682	20241121	095600	172332490	12330	12340	12340	12330	73
683	20241121	095500	171432380	12330	12320	12370	12320	103
684	20241121	095400	170162630	12330	12330	12330	12330	1
685	20241121	095300	170150300	12320	12320	12320	12320	87
686	20241121	095200	169078460	12340	12330	12340	12330	51
687	20241121	095100	168449620	12380	12380	12380	12380	0
688	20241121	095000	168449620	12380	12320	12380	12320	16
689	20241121	094900	168252440	12400	12390	12400	12310	764
690	20241121	094800	158838380	12340	12350	12350	12340	141
691	20241121	094700	157098210	12400	12400	12400	12400	2
692	20241121	094600	157073410	12420	12380	12430	12380	45
693	20241121	094500	156516000	12380	12380	12380	12350	618
694	20241121	094400	148873250	12380	12410	12410	12380	1062
695	20241121	094300	135713530	12440	12440	12440	12440	10
696	20241121	094200	135589130	12410	12450	12450	12410	6
697	20241121	094100	135514630	12410	12430	12460	12410	288
698	20241121	094000	131931030	12440	12440	12440	12400	57
699	20241121	093900	131222150	12440	12420	12460	12390	1421
700	20241121	093800	113524340	12420	12420	12420	12420	16
701	20241121	093700	113325620	12430	12440	12460	12430	1196
702	20241121	093600	98436120	12430	12420	12430	12410	921
703	20241121	093500	86996560	12420	12340	12420	12330	412
704	20241121	093400	81881590	12420	12280	12420	12280	528
705	20241121	093300	75343070	12400	12300	12400	12300	137
706	20241121	093200	73654370	12320	12320	12320	12320	129
707	20241121	093100	72065090	12320	12340	12340	12320	528
708	20241121	093000	65557070	12360	12360	12390	12360	83
709	20241121	092900	64531020	12360	12340	12360	12340	149
710	20241121	092800	62691100	12330	12310	12340	12310	45
711	20241121	092700	62136630	12310	12270	12310	12270	5
712	20241121	092600	62075240	12270	12270	12330	12270	539
713	20241121	092500	55451650	12320	12320	12320	12270	14
714	20241121	092400	55279670	12320	12320	12320	12320	31
715	20241121	092300	54897750	12270	12270	12270	12270	2
716	20241121	092200	54873210	12270	12280	12280	12270	50
717	20241121	092100	54259580	12280	12330	12330	12280	11
718	20241121	092000	54124450	12330	12330	12330	12330	4
719	20241121	091900	54075130	12330	12330	12330	12330	1
720	20241121	091800	54062800	12250	12330	12330	12250	101
721	20241121	091700	52825470	12270	12260	12270	12240	323
722	20241121	091600	48864450	12250	12250	12250	12250	6
723	20241121	091500	48790950	12250	12300	12300	12250	1312
724	20241121	091400	32699530	12300	12280	12300	12280	463
725	20241121	091300	27013380	12250	12250	12250	12250	150
726	20241121	091200	25175880	12280	12280	12280	12280	0
727	20241121	091100	25175880	12280	12280	12280	12280	0
728	20241121	091000	25175880	12280	12270	12280	12270	328
729	20241121	090900	21151240	12270	12270	12270	12270	1
730	20241121	090800	21138970	12190	12200	12270	12180	826
731	20241121	090700	11060390	12270	12200	12270	12200	75
732	20241121	090600	10145320	12200	12280	12280	12200	59
733	20241121	090500	9425290	12200	12200	12210	12160	241
734	20241121	090400	6485770	12200	12160	12200	12160	2
735	20241121	090300	6461410	12200	12200	12200	12200	200
736	20241121	090200	4021410	12200	12220	12220	12200	13
737	20241121	090100	3862650	12210	12300	12300	12210	203
738	20241121	090000	1380870	12330	12330	12330	12330	111