KissMeData/282880/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205700	608585080	13960	13960	13960	13960	1254
3	20241121	205600	608585080	13960	13960	13960	13960	0
4	20241121	205500	608585080	13960	13960	13960	13960	0
5	20241121	205400	608585080	13960	13960	13960	13960	0
6	20241121	205300	608585080	13960	13960	13960	13960	0
7	20241121	205200	608585080	13960	13960	13960	13960	0
8	20241121	205100	608585080	13960	13960	13960	13960	0
9	20241121	205000	608585080	13960	13960	13960	13960	0
10	20241121	204900	608585080	13960	13960	13960	13960	0
11	20241121	204800	608585080	13960	13960	13960	13960	0
12	20241121	204700	608585080	13960	13960	13960	13960	0
13	20241121	204600	608585080	13960	13960	13960	13960	0
14	20241121	204500	608585080	13960	13960	13960	13960	0
15	20241121	204400	608585080	13960	13960	13960	13960	0
16	20241121	204300	608585080	13960	13960	13960	13960	0
17	20241121	204200	608585080	13960	13960	13960	13960	0
18	20241121	204100	608585080	13960	13960	13960	13960	0
19	20241121	204000	608585080	13960	13960	13960	13960	0
20	20241121	203900	608585080	13960	13960	13960	13960	0
21	20241121	203800	608585080	13960	13960	13960	13960	0
22	20241121	203700	608585080	13960	13960	13960	13960	0
23	20241121	203600	608585080	13960	13960	13960	13960	0
24	20241121	203500	608585080	13960	13960	13960	13960	0
25	20241121	203400	608585080	13960	13960	13960	13960	0
26	20241121	203300	608585080	13960	13960	13960	13960	0
27	20241121	203200	608585080	13960	13960	13960	13960	0
28	20241121	203100	608585080	13960	13960	13960	13960	0
29	20241121	203000	608585080	13960	13960	13960	13960	0
30	20241121	202900	608585080	13960	13960	13960	13960	0
31	20241121	202800	608585080	13960	13960	13960	13960	0
32	20241121	202700	608585080	13960	13960	13960	13960	1254
33	20241121	202600	608585080	13960	13960	13960	13960	0
34	20241121	202500	608585080	13960	13960	13960	13960	0
35	20241121	202400	608585080	13960	13960	13960	13960	0
36	20241121	202300	608585080	13960	13960	13960	13960	0
37	20241121	202200	608585080	13960	13960	13960	13960	0
38	20241121	202100	608585080	13960	13960	13960	13960	0
39	20241121	202000	608585080	13960	13960	13960	13960	0
40	20241121	201900	608585080	13960	13960	13960	13960	0
41	20241121	201800	608585080	13960	13960	13960	13960	0
42	20241121	201700	608585080	13960	13960	13960	13960	0
43	20241121	201600	608585080	13960	13960	13960	13960	0
44	20241121	201500	608585080	13960	13960	13960	13960	0
45	20241121	201400	608585080	13960	13960	13960	13960	0
46	20241121	201300	608585080	13960	13960	13960	13960	0
47	20241121	201200	608585080	13960	13960	13960	13960	0
48	20241121	201100	608585080	13960	13960	13960	13960	0
49	20241121	201000	608585080	13960	13960	13960	13960	0
50	20241121	200900	608585080	13960	13960	13960	13960	0
51	20241121	200800	608585080	13960	13960	13960	13960	0
52	20241121	200700	608585080	13960	13960	13960	13960	0
53	20241121	200600	608585080	13960	13960	13960	13960	0
54	20241121	200500	608585080	13960	13960	13960	13960	0
55	20241121	200400	608585080	13960	13960	13960	13960	0
56	20241121	200300	608585080	13960	13960	13960	13960	0
57	20241121	200200	608585080	13960	13960	13960	13960	0
58	20241121	200100	608585080	13960	13960	13960	13960	0
59	20241121	200000	608585080	13960	13960	13960	13960	0
60	20241121	195900	608585080	13960	13960	13960	13960	0
61	20241121	195800	608585080	13960	13960	13960	13960	0
62	20241121	195700	608585080	13960	13960	13960	13960	1254
63	20241121	195600	608585080	13960	13960	13960	13960	0
64	20241121	195500	608585080	13960	13960	13960	13960	0
65	20241121	195400	608585080	13960	13960	13960	13960	0
66	20241121	195300	608585080	13960	13960	13960	13960	0
67	20241121	195200	608585080	13960	13960	13960	13960	0
68	20241121	195100	608585080	13960	13960	13960	13960	0
69	20241121	195000	608585080	13960	13960	13960	13960	0
70	20241121	194900	608585080	13960	13960	13960	13960	0
71	20241121	194800	608585080	13960	13960	13960	13960	0
72	20241121	194700	608585080	13960	13960	13960	13960	0
73	20241121	194600	608585080	13960	13960	13960	13960	0
74	20241121	194500	608585080	13960	13960	13960	13960	0
75	20241121	194400	608585080	13960	13960	13960	13960	0
76	20241121	194300	608585080	13960	13960	13960	13960	0
77	20241121	194200	608585080	13960	13960	13960	13960	0
78	20241121	194100	608585080	13960	13960	13960	13960	0
79	20241121	194000	608585080	13960	13960	13960	13960	0
80	20241121	193900	608585080	13960	13960	13960	13960	0
81	20241121	193800	608585080	13960	13960	13960	13960	0
82	20241121	193700	608585080	13960	13960	13960	13960	0
83	20241121	193600	608585080	13960	13960	13960	13960	0
84	20241121	193500	608585080	13960	13960	13960	13960	0
85	20241121	193400	608585080	13960	13960	13960	13960	0
86	20241121	193300	608585080	13960	13960	13960	13960	0
87	20241121	193200	608585080	13960	13960	13960	13960	0
88	20241121	193100	608585080	13960	13960	13960	13960	0
89	20241121	193000	608585080	13960	13960	13960	13960	0
90	20241121	192900	608585080	13960	13960	13960	13960	0
91	20241121	192800	608585080	13960	13960	13960	13960	0
92	20241121	192700	608585080	13960	13960	13960	13960	1254
93	20241121	192600	608585080	13960	13960	13960	13960	0
94	20241121	192500	608585080	13960	13960	13960	13960	0
95	20241121	192400	608585080	13960	13960	13960	13960	0
96	20241121	192300	608585080	13960	13960	13960	13960	0
97	20241121	192200	608585080	13960	13960	13960	13960	0
98	20241121	192100	608585080	13960	13960	13960	13960	0
99	20241121	192000	608585080	13960	13960	13960	13960	0
100	20241121	191900	608585080	13960	13960	13960	13960	0
101	20241121	191800	608585080	13960	13960	13960	13960	0
102	20241121	191700	608585080	13960	13960	13960	13960	0
103	20241121	191600	608585080	13960	13960	13960	13960	0
104	20241121	191500	608585080	13960	13960	13960	13960	0
105	20241121	191400	608585080	13960	13960	13960	13960	0
106	20241121	191300	608585080	13960	13960	13960	13960	0
107	20241121	191200	608585080	13960	13960	13960	13960	0
108	20241121	191100	608585080	13960	13960	13960	13960	0
109	20241121	191000	608585080	13960	13960	13960	13960	0
110	20241121	190900	608585080	13960	13960	13960	13960	0
111	20241121	190800	608585080	13960	13960	13960	13960	0
112	20241121	190700	608585080	13960	13960	13960	13960	0
113	20241121	190600	608585080	13960	13960	13960	13960	0
114	20241121	190500	608585080	13960	13960	13960	13960	0
115	20241121	190400	608585080	13960	13960	13960	13960	0
116	20241121	190300	608585080	13960	13960	13960	13960	0
117	20241121	190200	608585080	13960	13960	13960	13960	0
118	20241121	190100	608585080	13960	13960	13960	13960	0
119	20241121	190000	608585080	13960	13960	13960	13960	0
120	20241121	185900	608585080	13960	13960	13960	13960	0
121	20241121	185800	608585080	13960	13960	13960	13960	0
122	20241121	185700	608585080	13960	13960	13960	13960	1254
123	20241121	185600	608585080	13960	13960	13960	13960	0
124	20241121	185500	608585080	13960	13960	13960	13960	0
125	20241121	185400	608585080	13960	13960	13960	13960	0
126	20241121	185300	608585080	13960	13960	13960	13960	0
127	20241121	185200	608585080	13960	13960	13960	13960	0
128	20241121	185100	608585080	13960	13960	13960	13960	0
129	20241121	185000	608585080	13960	13960	13960	13960	0
130	20241121	184900	608585080	13960	13960	13960	13960	0
131	20241121	184800	608585080	13960	13960	13960	13960	0
132	20241121	184700	608585080	13960	13960	13960	13960	0
133	20241121	184600	608585080	13960	13960	13960	13960	0
134	20241121	184500	608585080	13960	13960	13960	13960	0
135	20241121	184400	608585080	13960	13960	13960	13960	0
136	20241121	184300	608585080	13960	13960	13960	13960	0
137	20241121	184200	608585080	13960	13960	13960	13960	0
138	20241121	184100	608585080	13960	13960	13960	13960	0
139	20241121	184000	608585080	13960	13960	13960	13960	0
140	20241121	183900	608585080	13960	13960	13960	13960	0
141	20241121	183800	608585080	13960	13960	13960	13960	0
142	20241121	183700	608585080	13960	13960	13960	13960	0
143	20241121	183600	608585080	13960	13960	13960	13960	0
144	20241121	183500	608585080	13960	13960	13960	13960	0
145	20241121	183400	608585080	13960	13960	13960	13960	0
146	20241121	183300	608585080	13960	13960	13960	13960	0
147	20241121	183200	608585080	13960	13960	13960	13960	0
148	20241121	183100	608585080	13960	13960	13960	13960	0
149	20241121	183000	608585080	13960	13960	13960	13960	0
150	20241121	182900	608585080	13960	13960	13960	13960	0
151	20241121	182800	608585080	13960	13960	13960	13960	0
152	20241121	182700	608585080	13960	13960	13960	13960	1254
153	20241121	182600	608585080	13960	13960	13960	13960	0
154	20241121	182500	608585080	13960	13960	13960	13960	0
155	20241121	182400	608585080	13960	13960	13960	13960	0
156	20241121	182300	608585080	13960	13960	13960	13960	0
157	20241121	182200	608585080	13960	13960	13960	13960	0
158	20241121	182100	608585080	13960	13960	13960	13960	0
159	20241121	182000	608585080	13960	13960	13960	13960	0
160	20241121	181900	608585080	13960	13960	13960	13960	0
161	20241121	181800	608585080	13960	13960	13960	13960	0
162	20241121	181700	608585080	13960	13960	13960	13960	0
163	20241121	181600	608585080	13960	13960	13960	13960	0
164	20241121	181500	608585080	13960	13960	13960	13960	0
165	20241121	181400	608585080	13960	13960	13960	13960	0
166	20241121	181300	608585080	13960	13960	13960	13960	0
167	20241121	181200	608585080	13960	13960	13960	13960	0
168	20241121	181100	608585080	13960	13960	13960	13960	0
169	20241121	181000	608585080	13960	13960	13960	13960	0
170	20241121	180900	608585080	13960	13960	13960	13960	0
171	20241121	180800	608585080	13960	13960	13960	13960	0
172	20241121	180700	608585080	13960	13960	13960	13960	0
173	20241121	180600	608585080	13960	13960	13960	13960	0
174	20241121	180500	608585080	13960	13960	13960	13960	0
175	20241121	180400	608585080	13960	13960	13960	13960	0
176	20241121	180300	608585080	13960	13960	13960	13960	0
177	20241121	180200	608585080	13960	13960	13960	13960	0
178	20241121	180100	608585080	13960	13960	13960	13960	0
179	20241121	180000	608585080	13960	13960	13960	13960	0
180	20241121	175900	608585080	13960	13960	13960	13960	0
181	20241121	175800	608585080	13960	13960	13960	13960	0
182	20241121	175700	608585080	13960	13960	13960	13960	1254
183	20241121	175600	608585080	13960	13960	13960	13960	0
184	20241121	175500	608585080	13960	13960	13960	13960	0
185	20241121	175400	608585080	13960	13960	13960	13960	0
186	20241121	175300	608585080	13960	13960	13960	13960	0
187	20241121	175200	608585080	13960	13960	13960	13960	0
188	20241121	175100	608585080	13960	13960	13960	13960	0
189	20241121	175000	608585080	13960	13960	13960	13960	0
190	20241121	174900	608585080	13960	13960	13960	13960	0
191	20241121	174800	608585080	13960	13960	13960	13960	0
192	20241121	174700	608585080	13960	13960	13960	13960	0
193	20241121	174600	608585080	13960	13960	13960	13960	0
194	20241121	174500	608585080	13960	13960	13960	13960	0
195	20241121	174400	608585080	13960	13960	13960	13960	0
196	20241121	174300	608585080	13960	13960	13960	13960	0
197	20241121	174200	608585080	13960	13960	13960	13960	0
198	20241121	174100	608585080	13960	13960	13960	13960	0
199	20241121	174000	608585080	13960	13960	13960	13960	0
200	20241121	173900	608585080	13960	13960	13960	13960	0
201	20241121	173800	608585080	13960	13960	13960	13960	0
202	20241121	173700	608585080	13960	13960	13960	13960	0
203	20241121	173600	608585080	13960	13960	13960	13960	0
204	20241121	173500	608585080	13960	13960	13960	13960	0
205	20241121	173400	608585080	13960	13960	13960	13960	0
206	20241121	173300	608585080	13960	13960	13960	13960	0
207	20241121	173200	608585080	13960	13960	13960	13960	0
208	20241121	173100	608585080	13960	13960	13960	13960	0
209	20241121	173000	608585080	13960	13960	13960	13960	0
210	20241121	172900	608585080	13960	13960	13960	13960	0
211	20241121	172800	608585080	13960	13960	13960	13960	0
212	20241121	172700	608585080	13960	13960	13960	13960	1254
213	20241121	172600	608585080	13960	13960	13960	13960	0
214	20241121	172500	608585080	13960	13960	13960	13960	0
215	20241121	172400	608585080	13960	13960	13960	13960	0
216	20241121	172300	608585080	13960	13960	13960	13960	0
217	20241121	172200	608585080	13960	13960	13960	13960	0
218	20241121	172100	608585080	13960	13960	13960	13960	0
219	20241121	172000	608585080	13960	13960	13960	13960	0
220	20241121	171900	608585080	13960	13960	13960	13960	0
221	20241121	171800	608585080	13960	13960	13960	13960	0
222	20241121	171700	608585080	13960	13960	13960	13960	0
223	20241121	171600	608585080	13960	13960	13960	13960	0
224	20241121	171500	608585080	13960	13960	13960	13960	0
225	20241121	171400	608585080	13960	13960	13960	13960	0
226	20241121	171300	608585080	13960	13960	13960	13960	0
227	20241121	171200	608585080	13960	13960	13960	13960	0
228	20241121	171100	608585080	13960	13960	13960	13960	0
229	20241121	171000	608585080	13960	13960	13960	13960	0
230	20241121	170900	608585080	13960	13960	13960	13960	0
231	20241121	170800	608585080	13960	13960	13960	13960	0
232	20241121	170700	608585080	13960	13960	13960	13960	0
233	20241121	170600	608585080	13960	13960	13960	13960	0
234	20241121	170500	608585080	13960	13960	13960	13960	0
235	20241121	170400	608585080	13960	13960	13960	13960	0
236	20241121	170300	608585080	13960	13960	13960	13960	0
237	20241121	170200	608585080	13960	13960	13960	13960	0
238	20241121	170100	608585080	13960	13960	13960	13960	0
239	20241121	170000	608585080	13960	13960	13960	13960	0
240	20241121	165900	608585080	13960	13960	13960	13960	0
241	20241121	165800	608585080	13960	13960	13960	13960	0
242	20241121	165700	608585080	13960	13960	13960	13960	1254
243	20241121	165600	608585080	13960	13960	13960	13960	0
244	20241121	165500	608585080	13960	13960	13960	13960	0
245	20241121	165400	608585080	13960	13960	13960	13960	0
246	20241121	165300	608585080	13960	13960	13960	13960	0
247	20241121	165200	608585080	13960	13960	13960	13960	0
248	20241121	165100	608585080	13960	13960	13960	13960	0
249	20241121	165000	608585080	13960	13960	13960	13960	0
250	20241121	164900	608585080	13960	13960	13960	13960	0
251	20241121	164800	608585080	13960	13960	13960	13960	0
252	20241121	164700	608585080	13960	13960	13960	13960	0
253	20241121	164600	608585080	13960	13960	13960	13960	0
254	20241121	164500	608585080	13960	13960	13960	13960	0
255	20241121	164400	608585080	13960	13960	13960	13960	0
256	20241121	164300	608585080	13960	13960	13960	13960	0
257	20241121	164200	608585080	13960	13960	13960	13960	0
258	20241121	164100	608585080	13960	13960	13960	13960	0
259	20241121	164000	608585080	13960	13960	13960	13960	0
260	20241121	163900	608585080	13960	13960	13960	13960	0
261	20241121	163800	608585080	13960	13960	13960	13960	0
262	20241121	163700	608585080	13960	13960	13960	13960	0
263	20241121	163600	608585080	13960	13960	13960	13960	0
264	20241121	163500	608585080	13960	13960	13960	13960	0
265	20241121	163400	608585080	13960	13960	13960	13960	0
266	20241121	163300	608585080	13960	13960	13960	13960	0
267	20241121	163200	608585080	13960	13960	13960	13960	0
268	20241121	163100	608585080	13960	13960	13960	13960	0
269	20241121	163000	608585080	13960	13960	13960	13960	0
270	20241121	162900	608585080	13960	13960	13960	13960	0
271	20241121	162800	608585080	13960	13960	13960	13960	0
272	20241121	162700	608585080	13960	13960	13960	13960	1254
273	20241121	162600	608585080	13960	13960	13960	13960	0
274	20241121	162500	608585080	13960	13960	13960	13960	0
275	20241121	162400	608585080	13960	13960	13960	13960	0
276	20241121	162300	608585080	13960	13960	13960	13960	0
277	20241121	162200	608585080	13960	13960	13960	13960	0
278	20241121	162100	608585080	13960	13960	13960	13960	0
279	20241121	162000	608585080	13960	13960	13960	13960	0
280	20241121	161900	608585080	13960	13960	13960	13960	0
281	20241121	161800	608585080	13960	13960	13960	13960	0
282	20241121	161700	608585080	13960	13960	13960	13960	0
283	20241121	161600	608585080	13960	13960	13960	13960	0
284	20241121	161500	608585080	13960	13960	13960	13960	0
285	20241121	161400	608585080	13960	13960	13960	13960	0
286	20241121	161300	608585080	13960	13960	13960	13960	0
287	20241121	161200	608585080	13960	13960	13960	13960	0
288	20241121	161100	608585080	13960	13960	13960	13960	0
289	20241121	161000	608585080	13960	13960	13960	13960	0
290	20241121	160900	608585080	13960	13960	13960	13960	0
291	20241121	160800	608585080	13960	13960	13960	13960	0
292	20241121	160700	608585080	13960	13960	13960	13960	0
293	20241121	160600	608585080	13960	13960	13960	13960	0
294	20241121	160500	608585080	13960	13960	13960	13960	0
295	20241121	160400	608585080	13960	13960	13960	13960	0
296	20241121	160300	608585080	13960	13960	13960	13960	0
297	20241121	160200	608585080	13960	13960	13960	13960	0
298	20241121	160100	608585080	13960	13960	13960	13960	0
299	20241121	160000	608585080	13960	13960	13960	13960	0
300	20241121	155900	608585080	13960	13960	13960	13960	0
301	20241121	155800	608585080	13960	13960	13960	13960	0
302	20241121	155700	608585080	13960	13960	13960	13960	1254
303	20241121	155600	608585080	13960	13960	13960	13960	0
304	20241121	155500	608585080	13960	13960	13960	13960	0
305	20241121	155400	608585080	13960	13960	13960	13960	0
306	20241121	155300	608585080	13960	13960	13960	13960	0
307	20241121	155200	608585080	13960	13960	13960	13960	0
308	20241121	155100	608585080	13960	13960	13960	13960	0
309	20241121	155000	608585080	13960	13960	13960	13960	0
310	20241121	154900	608585080	13960	13960	13960	13960	0
311	20241121	154800	608585080	13960	13960	13960	13960	0
312	20241121	154700	608585080	13960	13960	13960	13960	0
313	20241121	154600	608585080	13960	13960	13960	13960	0
314	20241121	154500	608585080	13960	13960	13960	13960	0
315	20241121	154400	608585080	13960	13960	13960	13960	0
316	20241121	154300	608585080	13960	13960	13960	13960	0
317	20241121	154200	608585080	13960	13960	13960	13960	0
318	20241121	154100	608585080	13960	13960	13960	13960	0
319	20241121	154000	608585080	13960	13960	13960	13960	0
320	20241121	153900	608585080	13960	13960	13960	13960	0
321	20241121	153800	608585080	13960	13960	13960	13960	0
322	20241121	153700	608585080	13960	13960	13960	13960	0
323	20241121	153600	608585080	13960	13960	13960	13960	0
324	20241121	153500	608585080	13960	13960	13960	13960	0
325	20241121	153400	608585080	13960	13960	13960	13960	0
326	20241121	153300	608585080	13960	13960	13960	13960	0
327	20241121	153200	608585080	13960	13960	13960	13960	0
328	20241121	153100	608585080	13960	13960	13960	13960	0
329	20241121	153000	608585080	13960	13960	13960	13960	1254
330	20241121	152900	591079240	14040	14040	14040	14040	0
331	20241121	152800	591079240	14040	14040	14040	14040	0
332	20241121	152700	591079240	14040	14040	14040	14040	0
333	20241121	152600	591079240	14040	14040	14040	14040	0
334	20241121	152500	591079240	14040	14040	14040	14040	0
335	20241121	152400	591079240	14040	14040	14040	14040	0
336	20241121	152300	591079240	14040	14040	14040	14040	0
337	20241121	152200	591079240	14040	14040	14040	14040	0
338	20241121	152100	591079240	14040	14040	14040	14040	0
339	20241121	152000	591079240	14040	14040	14040	14040	0
340	20241121	151900	591079240	14040	14040	14040	14040	144
341	20241121	151800	589057480	14040	14040	14040	14040	7
342	20241121	151700	588959200	14030	14040	14040	14030	129
343	20241121	151600	587149230	14040	14040	14040	14040	15
344	20241121	151500	586938630	14040	14000	14040	14000	89
345	20241121	151400	585690590	13990	13990	13990	13990	0
346	20241121	151300	585690590	13990	13980	13990	13980	70
347	20241121	151200	584711880	13960	13980	13980	13960	74
348	20241121	151100	583678730	13950	13990	13990	13950	49
349	20241121	151000	582994150	13990	13990	13990	13990	0
350	20241121	150900	582994150	13990	13990	13990	13990	0
351	20241121	150800	582994150	13990	13970	13990	13940	508
352	20241121	150700	575908140	13970	13970	13970	13970	5
353	20241121	150600	575838290	13960	13960	13960	13960	235
354	20241121	150500	572557690	13960	14000	14000	13960	485
355	20241121	150400	565777310	14000	14000	14000	14000	20
356	20241121	150300	565497310	14000	14010	14020	14000	907
357	20241121	150200	552793460	14020	14020	14020	14020	152
358	20241121	150100	550662420	14020	14020	14020	14020	1
359	20241121	150000	550648400	14040	14040	14040	14040	0
360	20241121	145900	550648400	14040	14040	14040	14040	2
361	20241121	145800	550620320	14010	14030	14030	14010	1064
362	20241121	145700	535703520	14040	14040	14040	14040	6
363	20241121	145600	535619280	14040	14040	14040	14040	8
364	20241121	145500	535506960	14070	14070	14070	14070	0
365	20241121	145400	535506960	14070	14070	14070	14070	0
366	20241121	145300	535506960	14070	14070	14070	14070	4
367	20241121	145200	535450680	14070	14070	14070	14070	0
368	20241121	145100	535450680	14070	14070	14070	14070	1
369	20241121	145000	535436610	14070	14070	14070	14070	36
370	20241121	144900	534930090	14070	14070	14070	14070	7
371	20241121	144800	534831600	14050	14050	14050	14050	0
372	20241121	144700	534831600	14050	14070	14070	14050	75
373	20241121	144600	533776450	14070	14070	14070	14070	0
374	20241121	144500	533776450	14070	14070	14070	14070	0
375	20241121	144400	533776450	14070	14070	14070	14070	0
376	20241121	144300	533776450	14070	14070	14070	14070	1
377	20241121	144200	533762380	14020	14020	14020	14020	0
378	20241121	144100	533762380	14020	14020	14020	14020	0
379	20241121	144000	533762380	14020	14020	14020	14020	0
380	20241121	143900	533762380	14020	14070	14070	14020	9
381	20241121	143800	533636150	14010	14010	14010	14010	0
382	20241121	143700	533636150	14010	14020	14020	14010	451
383	20241121	143600	527315710	14020	14020	14020	14020	0
384	20241121	143500	527315710	14020	14020	14020	14020	0
385	20241121	143400	527315710	14020	14050	14050	14020	234
386	20241121	143300	524033880	14050	14050	14050	14050	11
387	20241121	143200	523879330	14090	14090	14090	14090	0
388	20241121	143100	523879330	14090	14090	14090	14090	2
389	20241121	143000	523851150	14030	14070	14070	14030	457
390	20241121	142900	517426840	14090	14090	14090	14090	1
391	20241121	142800	517412750	14070	14090	14100	14070	57
392	20241121	142700	516610710	14070	14070	14070	14070	105
393	20241121	142600	515133360	14070	14060	14070	14060	2
394	20241121	142500	515105230	14070	14070	14070	14070	10
395	20241121	142400	514964530	14070	14070	14070	14070	32
396	20241121	142300	514514290	14060	14060	14060	14060	218
397	20241121	142200	511449210	14060	14060	14060	14060	0
398	20241121	142100	511449210	14060	14060	14060	14060	0
399	20241121	142000	511449210	14060	14030	14060	14030	22
400	20241121	141900	511140490	14030	14030	14030	14030	17
401	20241121	141800	510901980	14050	14050	14050	14050	0
402	20241121	141700	510901980	14050	14050	14050	14050	0
403	20241121	141600	510901980	14050	14050	14050	14050	0
404	20241121	141500	510901980	14050	14050	14050	14050	0
405	20241121	141400	510901980	14050	14050	14050	14050	1
406	20241121	141300	510887930	14030	14030	14030	14030	0
407	20241121	141200	510887930	14030	14020	14030	14020	210
408	20241121	141100	507943630	14020	14020	14020	14020	50
409	20241121	141000	507242630	14010	14030	14030	14010	133
410	20241121	140900	505378380	14060	14060	14060	14060	10
411	20241121	140800	505237780	14060	14060	14060	14060	0
412	20241121	140700	505237780	14060	14060	14060	14060	1
413	20241121	140600	505223720	14060	14060	14060	14060	1
414	20241121	140500	505209660	14060	14060	14060	14060	1
415	20241121	140400	505195600	14060	14060	14060	14060	21
416	20241121	140300	504900340	14070	14070	14070	14070	0
417	20241121	140200	504900340	14070	14070	14070	14070	2
418	20241121	140100	504872200	14020	14020	14020	14020	121
419	20241121	140000	503175780	14030	14050	14050	14030	229
420	20241121	135900	499962520	14040	14040	14040	14040	42
421	20241121	135800	499372840	14040	14040	14040	14040	10
422	20241121	135700	499232440	14030	14040	14040	14030	199
423	20241121	135600	496438680	14050	14050	14050	14050	44
424	20241121	135500	495820480	14050	14050	14050	14050	21
425	20241121	135400	495525430	14060	14060	14060	14060	0
426	20241121	135300	495525430	14060	14060	14060	14060	52
427	20241121	135200	494794310	14070	14070	14070	14070	5
428	20241121	135100	494723960	14060	14060	14060	14060	0
429	20241121	135000	494723960	14060	14060	14060	14060	50
430	20241121	134900	494020960	14070	14070	14070	14070	16
431	20241121	134800	493795840	14070	14080	14080	14070	288
432	20241121	134700	489741040	14080	14080	14080	14080	244
433	20241121	134600	486305520	14080	14080	14080	14080	0
434	20241121	134500	486305520	14080	14080	14080	14080	50
435	20241121	134400	485601520	14100	14100	14100	14100	0
436	20241121	134300	485601520	14100	14100	14100	14100	1
437	20241121	134200	485587420	14100	14080	14100	14080	31
438	20241121	134100	485150920	14080	14080	14080	14080	25
439	20241121	134000	484798920	14070	14070	14070	14070	88
440	20241121	133900	483560760	14060	14060	14060	14060	0
441	20241121	133800	483560760	14060	14060	14060	14060	5
442	20241121	133700	483490460	14100	14090	14100	14090	320
443	20241121	133600	478979240	14090	14090	14090	14090	29
444	20241121	133500	478570630	14090	14090	14090	14090	1
445	20241121	133400	478556540	14090	14050	14090	14050	2
446	20241121	133300	478528400	14040	14050	14050	14040	100
447	20241121	133200	477124190	14090	14090	14090	14090	0
448	20241121	133100	477124190	14090	14090	14090	14090	2
449	20241121	133000	477096010	14040	14090	14090	14040	126
450	20241121	132900	475326670	14040	14090	14090	14040	52
451	20241121	132800	474596490	14040	14070	14070	14040	369
452	20241121	132700	469411980	14070	14070	14070	14070	35
453	20241121	132600	468919530	14070	14070	14070	14070	0
454	20241121	132500	468919530	14070	14070	14070	14070	85
455	20241121	132400	467723580	14100	14100	14100	14100	1
456	20241121	132300	467709480	14040	14040	14040	14040	0
457	20241121	132200	467709480	14040	14030	14040	14030	150
458	20241121	132100	465604480	14040	14050	14050	14040	335
459	20241121	132000	460899960	14050	14050	14050	14050	0
460	20241121	131900	460899960	14050	14060	14060	14050	200
461	20241121	131800	458088920	14100	14100	14100	14100	0
462	20241121	131700	458088920	14100	14100	14100	14100	1
463	20241121	131600	458074820	14100	14100	14100	14100	0
464	20241121	131500	458074820	14100	14100	14100	14100	31
465	20241121	131400	457637720	14100	14040	14100	14010	347
466	20241121	131300	452756450	14090	14080	14090	14080	313
467	20241121	131200	448349030	14020	14010	14020	14010	2
468	20241121	131100	448321000	14070	14070	14070	14070	20
469	20241121	131000	448039600	14070	14070	14070	14070	20
470	20241121	130900	447758200	14070	14070	14070	14070	11
471	20241121	130800	447603430	14070	14070	14070	14070	0
472	20241121	130700	447603430	14070	14070	14070	14070	5
473	20241121	130600	447533080	14060	14060	14070	14060	26
474	20241121	130500	447167470	14060	14060	14060	14060	0
475	20241121	130400	447167470	14060	14010	14060	14010	85
476	20241121	130300	445972820	14060	14060	14060	14060	0
477	20241121	130200	445972820	14060	14060	14060	14060	0
478	20241121	130100	445972820	14060	14020	14060	13990	331
479	20241121	130000	441338760	14020	14020	14020	14020	101
480	20241121	125900	439922740	14010	14010	14010	14010	0
481	20241121	125800	439922740	14010	14010	14010	14010	0
482	20241121	125700	439922740	14010	14030	14030	14010	50
483	20241121	125600	439222180	14060	14060	14060	14060	360
484	20241121	125500	434160580	14070	14070	14070	14070	3
485	20241121	125400	434118370	14070	14070	14070	14070	1
486	20241121	125300	434104300	14010	14010	14010	14010	0
487	20241121	125200	434104300	14010	14010	14010	14010	65
488	20241121	125100	433193650	14020	14020	14020	14020	113
489	20241121	125000	431609390	14020	14020	14020	14020	8
490	20241121	124900	431497230	14020	14020	14020	14020	49
491	20241121	124800	430810250	14020	14050	14050	14020	12
492	20241121	124700	430641830	14050	14050	14050	14050	1
493	20241121	124600	430627780	14020	14020	14020	14020	14
494	20241121	124500	430431500	14020	14050	14050	14020	100
495	20241121	124400	429029470	14010	14040	14040	14010	436
496	20241121	124300	422916340	14030	14030	14030	14030	100
497	20241121	124200	421513340	14070	14070	14070	14070	0
498	20241121	124100	421513340	14070	14070	14070	14070	0
499	20241121	124000	421513340	14070	14070	14070	14070	40
500	20241121	123900	420950540	14070	14070	14070	14070	1
501	20241121	123800	420936470	14030	14040	14040	14030	20
502	20241121	123700	420655820	14040	14050	14070	14040	100
503	20241121	123600	419249170	14070	14070	14070	14070	0
504	20241121	123500	419249170	14070	14070	14070	14070	1
505	20241121	123400	419235100	14080	14040	14080	14040	2
506	20241121	123300	419206980	14030	14030	14030	14030	0
507	20241121	123200	419206980	14030	14030	14030	14030	0
508	20241121	123100	419206980	14030	14040	14040	14030	25
509	20241121	123000	418856190	14040	14070	14070	14040	741
510	20241121	122900	408439960	14080	14080	14080	14080	138
511	20241121	122800	406496920	14080	14080	14080	14080	15
512	20241121	122700	406285720	14100	14100	14100	14100	0
513	20241121	122600	406285720	14100	14100	14100	14100	25
514	20241121	122500	405933220	14080	14090	14090	14080	398
515	20241121	122400	400329300	14090	14090	14090	14090	174
516	20241121	122300	397877640	14100	14100	14100	14100	6
517	20241121	122200	397793040	14110	14110	14110	14090	37
518	20241121	122100	397271670	14090	14090	14090	14090	2
519	20241121	122000	397243490	14120	14100	14120	14090	160
520	20241121	121900	394986920	14110	14110	14110	14110	0
521	20241121	121800	394986920	14110	14110	14110	14110	20
522	20241121	121700	394704720	14110	14110	14110	14110	55
523	20241121	121600	393928670	14110	14110	14110	14110	15
524	20241121	121500	393717020	14110	14110	14110	14110	10
525	20241121	121400	393575920	14120	14090	14120	14090	32
526	20241121	121300	393124110	14120	14120	14120	14120	11
527	20241121	121200	392968790	14120	14120	14120	14120	1
528	20241121	121100	392954670	14090	14090	14090	14090	100
529	20241121	121000	391545670	14090	14090	14090	14090	185
530	20241121	120900	388939020	14090	14090	14090	14090	0
531	20241121	120800	388939020	14090	14090	14090	14090	0
532	20241121	120700	388939020	14090	14090	14090	14090	0
533	20241121	120600	388939020	14090	14090	14090	14090	0
534	20241121	120500	388939020	14090	14090	14090	14090	150
535	20241121	120400	386825520	14100	14100	14100	14100	0
536	20241121	120300	386825520	14100	14100	14100	14100	5
537	20241121	120200	386755020	14090	14090	14090	14090	51
538	20241121	120100	386036430	14140	14140	14140	14140	1
539	20241121	120000	386022290	14090	14090	14090	14090	0
540	20241121	115900	386022290	14090	14090	14090	14090	123
541	20241121	115800	384289220	14090	14130	14130	14090	317
542	20241121	115700	379818610	14150	14130	14150	14130	25
543	20241121	115600	379465340	14140	14140	14140	14140	76
544	20241121	115500	378390700	14150	14140	14150	14140	9
545	20241121	115400	378263360	14150	14150	14150	14150	1
546	20241121	115300	378249210	14140	14140	14140	14140	0
547	20241121	115200	378249210	14140	14140	14140	14140	0
548	20241121	115100	378249210	14140	14140	14140	14140	9
549	20241121	115000	378121950	14130	14170	14170	14130	56
550	20241121	114900	377330580	14170	14170	14170	14170	85
551	20241121	114800	376126130	14180	14170	14180	14170	61
552	20241121	114700	375261750	14170	14170	14170	14170	46
553	20241121	114600	374609930	14170	14170	14170	14170	200
554	20241121	114500	371775930	14100	14150	14160	14100	312
555	20241121	114400	367359070	14150	14150	14150	14150	108
556	20241121	114300	365830870	14150	14150	14150	14150	0
557	20241121	114200	365830870	14150	14150	14150	14150	17
558	20241121	114100	365590320	14150	14150	14150	14150	0
559	20241121	114000	365590320	14150	14140	14150	14140	85
560	20241121	113900	364387580	14140	14140	14140	14140	0
561	20241121	113800	364387580	14140	14140	14140	14140	112
562	20241121	113700	362803900	14140	14140	14150	14140	364
563	20241121	113600	357656920	14140	14150	14160	14140	286
564	20241121	113500	353611050	14150	14160	14160	14150	657
565	20241121	113400	344313930	14160	14150	14160	14150	14
566	20241121	113300	344115710	14150	14150	14150	14150	80
567	20241121	113200	342983710	14150	14150	14160	14150	237
568	20241121	113100	339628390	14140	14150	14150	14140	386
569	20241121	113000	334170330	14150	14150	14150	14150	160
570	20241121	112900	331906330	14140	14140	14140	14140	49
571	20241121	112800	331213470	14140	14140	14140	14140	1
572	20241121	112700	331199330	14130	14130	14130	14130	51
573	20241121	112600	330478700	14130	14130	14130	14130	0
574	20241121	112500	330478700	14130	14120	14130	14120	734
575	20241121	112400	320108360	14080	14080	14080	14080	528
576	20241121	112300	312674120	14120	14070	14120	14070	23
577	20241121	112200	312349410	14070	14070	14070	14070	69
578	20241121	112100	311378580	14070	14080	14080	14070	200
579	20241121	112000	308563580	14080	14080	14080	14080	1
580	20241121	111900	308549500	14080	14080	14080	14080	218
581	20241121	111800	305480060	14080	14080	14080	14080	1
582	20241121	111700	305465980	14100	14130	14130	14090	96
583	20241121	111600	304109730	14140	14140	14140	14140	0
584	20241121	111500	304109730	14140	14140	14140	14140	5
585	20241121	111400	304039030	14140	14140	14140	14140	231
586	20241121	111300	300772690	14140	14070	14140	14070	8
587	20241121	111200	300659640	14100	14100	14100	14100	0
588	20241121	111100	300659640	14100	14100	14100	14100	0
589	20241121	111000	300659640	14100	14100	14100	14100	3
590	20241121	110900	300617340	14100	14100	14100	14100	54
591	20241121	110800	299855940	14100	14100	14100	14100	46
592	20241121	110700	299207340	14150	14140	14150	14090	510
593	20241121	110600	291991210	14150	14080	14150	14080	330
594	20241121	110500	287330490	14080	14070	14080	14070	101
595	20241121	110400	285909220	14070	14070	14070	14070	34
596	20241121	110300	285430840	14070	14070	14070	14070	35
597	20241121	110200	284938390	14070	14070	14070	14070	0
598	20241121	110100	284938390	14070	14070	14070	14070	2
599	20241121	110000	284910250	14000	14000	14000	14000	1
600	20241121	105900	284896250	14070	14060	14070	14060	2
601	20241121	105800	284868120	14060	14000	14060	14000	68
602	20241121	105700	283916000	14060	14050	14060	14040	43
603	20241121	105600	283311810	14050	14050	14050	14050	1
604	20241121	105500	283297760	14060	14000	14060	14000	3
605	20241121	105400	283255640	14060	14060	14060	14060	4
606	20241121	105300	283199400	14060	14010	14060	14010	6
607	20241121	105200	283115240	14060	14060	14060	14060	2
608	20241121	105100	283087120	14060	14060	14060	14060	18
609	20241121	105000	282834040	14030	14030	14030	14030	0
610	20241121	104900	282834040	14030	14000	14030	14000	218
611	20241121	104800	279780280	13990	13990	13990	13990	279
612	20241121	104700	275877070	13990	13990	13990	13990	0
613	20241121	104600	275877070	13990	13990	13990	13990	0
614	20241121	104500	275877070	13990	13990	13990	13990	0
615	20241121	104400	275877070	13990	13990	13990	13990	26
616	20241121	104300	275513330	13990	13960	13990	13960	70
617	20241121	104200	274535540	13960	13960	13960	13960	100
618	20241121	104100	273139540	13960	13960	13960	13960	100
619	20241121	104000	271743540	13960	13960	13960	13960	9
620	20241121	103900	271617900	13960	13960	13960	13960	0
621	20241121	103800	271617900	13960	13960	13960	13960	0
622	20241121	103700	271617900	13960	13990	13990	13960	9
623	20241121	103600	271492230	13990	13990	13990	13990	185
624	20241121	103500	268904080	13950	13950	13950	13950	71
625	20241121	103400	267913630	13950	13950	13950	13950	0
626	20241121	103300	267913630	13950	13950	13950	13950	0
627	20241121	103200	267913630	13950	13950	13950	13950	0
628	20241121	103100	267913630	13950	13950	13950	13950	0
629	20241121	103000	267913630	13950	13960	13960	13950	231
630	20241121	102900	264691130	13950	13950	13950	13950	4
631	20241121	102800	264635330	13940	13940	13940	13940	0
632	20241121	102700	264635330	13940	13940	13940	13940	0
633	20241121	102600	264635330	13940	13940	13940	13940	5
634	20241121	102500	264565630	13940	13940	13940	13940	0
635	20241121	102400	264565630	13940	13950	13950	13940	158
636	20241121	102300	262362610	13950	13950	13950	13950	50
637	20241121	102200	261665110	13950	13950	13950	13950	22
638	20241121	102100	261358210	13950	14000	14000	13950	606
639	20241121	102000	252902540	14010	14010	14010	14010	0
640	20241121	101900	252902540	14010	14000	14010	14000	12
641	20241121	101800	252734530	13960	13960	13960	13960	0
642	20241121	101700	252734530	13960	13960	13960	13960	19
643	20241121	101600	252469290	13960	14020	14020	13950	364
644	20241121	101500	247391150	13960	13970	13970	13950	253
645	20241121	101400	243858300	13970	14020	14020	13970	12
646	20241121	101300	243690560	13970	13970	13970	13970	0
647	20241121	101200	243690560	13970	13970	13970	13970	0
648	20241121	101100	243690560	13970	13980	13980	13970	115
649	20241121	101000	242083690	14020	14010	14020	14000	165
650	20241121	100900	239773210	14010	14010	14010	14010	0
651	20241121	100800	239773210	14010	14010	14010	14010	19
652	20241121	100700	239507020	14050	14050	14050	14010	53
653	20241121	100600	238762490	14000	14010	14010	14000	87
654	20241121	100500	237544480	14000	14000	14000	14000	50
655	20241121	100400	236844480	14000	14050	14050	14000	142
656	20241121	100300	234854320	14050	14050	14050	13970	1090
657	20241121	100200	219573770	14100	14090	14100	14050	341
658	20241121	100100	214780050	14080	14080	14080	14080	1
659	20241121	100000	214765970	14080	14080	14080	14080	1
660	20241121	095900	214751890	14080	14060	14080	14060	291
661	20241121	095800	210658690	14060	14070	14070	14060	6
662	20241121	095700	210574280	14080	14080	14080	14080	10
663	20241121	095600	210433480	14080	14080	14080	14080	4
664	20241121	095500	210377160	14070	14070	14070	14070	50
665	20241121	095400	209673660	14040	14040	14040	14040	0
666	20241121	095300	209673660	14040	14040	14040	14040	0
667	20241121	095200	209673660	14040	14080	14080	14040	87
668	20241121	095100	208452140	14040	14040	14040	14040	0
669	20241121	095000	208452140	14040	14040	14040	14040	4
670	20241121	094900	208395980	14040	14040	14040	14040	0
671	20241121	094800	208395980	14040	14040	14040	14040	0
672	20241121	094700	208395980	14040	14050	14050	14040	47
673	20241121	094600	207735740	14060	14060	14060	14060	0
674	20241121	094500	207735740	14060	14090	14090	14060	203
675	20241121	094400	204878610	14110	14110	14110	14110	39
676	20241121	094300	204328320	14140	14120	14150	14120	52
677	20241121	094200	203594030	14160	14110	14160	14110	61
678	20241121	094100	202732030	14110	14150	14160	14050	313
679	20241121	094000	198323200	14080	14100	14170	14080	16
680	20241121	093900	198097220	14080	14050	14080	14050	888
681	20241121	093800	185601970	14040	14040	14040	14040	1
682	20241121	093700	185587930	14040	14020	14040	14020	182
683	20241121	093600	183033170	14010	14000	14010	14000	66
684	20241121	093500	182108710	14010	13960	14010	13900	322
685	20241121	093400	177602750	13900	13900	13900	13900	0
686	20241121	093300	177602750	13900	13900	13900	13900	13
687	20241121	093200	177422050	13900	13940	13940	13890	1205
688	20241121	093100	160668160	13940	13920	13940	13920	146
689	20241121	093000	158634920	13920	13920	13920	13920	26
690	20241121	092900	158273000	13950	13980	13980	13950	457
691	20241121	092800	151896160	13980	13990	13990	13980	57
692	20241121	092700	151099230	13990	13950	13990	13950	66
693	20241121	092600	150178490	13950	13920	13950	13900	651
694	20241121	092500	141108320	13920	13930	13930	13910	53
695	20241121	092400	140370560	13930	13900	13940	13900	210
696	20241121	092300	137448490	13900	13880	13940	13880	238
697	20241121	092200	134139260	13860	13900	13900	13850	23
698	20241121	092100	133820320	13900	13850	13900	13850	31
699	20241121	092000	133389470	13830	13840	13840	13820	1483
700	20241121	091900	112880210	13850	13850	13850	13850	14
701	20241121	091800	112686310	13850	13950	13950	13850	160
702	20241121	091700	110470210	13840	13850	13850	13840	456
703	20241121	091600	104159150	13850	13870	13870	13850	448
704	20241121	091500	97952600	13870	13900	13900	13870	351
705	20241121	091400	93083750	13900	13880	13960	13880	314
706	20241121	091300	88721610	13880	13880	13880	13880	81
707	20241121	091200	87597330	13880	14010	14010	13880	672
708	20241121	091100	78264200	14010	13920	14010	13920	81
709	20241121	091000	77136500	13920	13920	13920	13880	203
710	20241121	090900	74310780	13920	13920	13920	13920	0
711	20241121	090800	74310780	13920	13910	13930	13860	1607
712	20241121	090700	51960440	13930	14000	14000	13920	1219
713	20241121	090600	34945340	14000	14070	14070	14000	169
714	20241121	090500	32575960	14070	14070	14070	14070	1
715	20241121	090400	32561890	14070	14070	14070	14070	37
716	20241121	090300	32041300	14070	14070	14070	14070	38
717	20241121	090200	31506640	13990	13990	13990	13990	188
718	20241121	090100	28876520	13970	13990	13990	13970	191
719	20241121	090000	26206630	13990	13950	13990	13950	1827