KissMeData/252990/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204900	496841125	4185	4185	4185	4185	3836
3	20241121	204800	496841125	4185	4185	4185	4185	0
4	20241121	204700	496841125	4185	4185	4185	4185	0
5	20241121	204600	496841125	4185	4185	4185	4185	0
6	20241121	204500	496841125	4185	4185	4185	4185	0
7	20241121	204400	496841125	4185	4185	4185	4185	0
8	20241121	204300	496841125	4185	4185	4185	4185	0
9	20241121	204200	496841125	4185	4185	4185	4185	0
10	20241121	204100	496841125	4185	4185	4185	4185	0
11	20241121	204000	496841125	4185	4185	4185	4185	0
12	20241121	203900	496841125	4185	4185	4185	4185	0
13	20241121	203800	496841125	4185	4185	4185	4185	0
14	20241121	203700	496841125	4185	4185	4185	4185	0
15	20241121	203600	496841125	4185	4185	4185	4185	0
16	20241121	203500	496841125	4185	4185	4185	4185	0
17	20241121	203400	496841125	4185	4185	4185	4185	0
18	20241121	203300	496841125	4185	4185	4185	4185	0
19	20241121	203200	496841125	4185	4185	4185	4185	0
20	20241121	203100	496841125	4185	4185	4185	4185	0
21	20241121	203000	496841125	4185	4185	4185	4185	0
22	20241121	202900	496841125	4185	4185	4185	4185	0
23	20241121	202800	496841125	4185	4185	4185	4185	0
24	20241121	202700	496841125	4185	4185	4185	4185	0
25	20241121	202600	496841125	4185	4185	4185	4185	0
26	20241121	202500	496841125	4185	4185	4185	4185	0
27	20241121	202400	496841125	4185	4185	4185	4185	0
28	20241121	202300	496841125	4185	4185	4185	4185	0
29	20241121	202200	496841125	4185	4185	4185	4185	0
30	20241121	202100	496841125	4185	4185	4185	4185	0
31	20241121	202000	496841125	4185	4185	4185	4185	0
32	20241121	201900	496841125	4185	4185	4185	4185	3836
33	20241121	201800	496841125	4185	4185	4185	4185	0
34	20241121	201700	496841125	4185	4185	4185	4185	0
35	20241121	201600	496841125	4185	4185	4185	4185	0
36	20241121	201500	496841125	4185	4185	4185	4185	0
37	20241121	201400	496841125	4185	4185	4185	4185	0
38	20241121	201300	496841125	4185	4185	4185	4185	0
39	20241121	201200	496841125	4185	4185	4185	4185	0
40	20241121	201100	496841125	4185	4185	4185	4185	0
41	20241121	201000	496841125	4185	4185	4185	4185	0
42	20241121	200900	496841125	4185	4185	4185	4185	0
43	20241121	200800	496841125	4185	4185	4185	4185	0
44	20241121	200700	496841125	4185	4185	4185	4185	0
45	20241121	200600	496841125	4185	4185	4185	4185	0
46	20241121	200500	496841125	4185	4185	4185	4185	0
47	20241121	200400	496841125	4185	4185	4185	4185	0
48	20241121	200300	496841125	4185	4185	4185	4185	0
49	20241121	200200	496841125	4185	4185	4185	4185	0
50	20241121	200100	496841125	4185	4185	4185	4185	0
51	20241121	200000	496841125	4185	4185	4185	4185	0
52	20241121	195900	496841125	4185	4185	4185	4185	0
53	20241121	195800	496841125	4185	4185	4185	4185	0
54	20241121	195700	496841125	4185	4185	4185	4185	0
55	20241121	195600	496841125	4185	4185	4185	4185	0
56	20241121	195500	496841125	4185	4185	4185	4185	0
57	20241121	195400	496841125	4185	4185	4185	4185	0
58	20241121	195300	496841125	4185	4185	4185	4185	0
59	20241121	195200	496841125	4185	4185	4185	4185	0
60	20241121	195100	496841125	4185	4185	4185	4185	0
61	20241121	195000	496841125	4185	4185	4185	4185	0
62	20241121	194900	496841125	4185	4185	4185	4185	3836
63	20241121	194800	496841125	4185	4185	4185	4185	0
64	20241121	194700	496841125	4185	4185	4185	4185	0
65	20241121	194600	496841125	4185	4185	4185	4185	0
66	20241121	194500	496841125	4185	4185	4185	4185	0
67	20241121	194400	496841125	4185	4185	4185	4185	0
68	20241121	194300	496841125	4185	4185	4185	4185	0
69	20241121	194200	496841125	4185	4185	4185	4185	0
70	20241121	194100	496841125	4185	4185	4185	4185	0
71	20241121	194000	496841125	4185	4185	4185	4185	0
72	20241121	193900	496841125	4185	4185	4185	4185	0
73	20241121	193800	496841125	4185	4185	4185	4185	0
74	20241121	193700	496841125	4185	4185	4185	4185	0
75	20241121	193600	496841125	4185	4185	4185	4185	0
76	20241121	193500	496841125	4185	4185	4185	4185	0
77	20241121	193400	496841125	4185	4185	4185	4185	0
78	20241121	193300	496841125	4185	4185	4185	4185	0
79	20241121	193200	496841125	4185	4185	4185	4185	0
80	20241121	193100	496841125	4185	4185	4185	4185	0
81	20241121	193000	496841125	4185	4185	4185	4185	0
82	20241121	192900	496841125	4185	4185	4185	4185	0
83	20241121	192800	496841125	4185	4185	4185	4185	0
84	20241121	192700	496841125	4185	4185	4185	4185	0
85	20241121	192600	496841125	4185	4185	4185	4185	0
86	20241121	192500	496841125	4185	4185	4185	4185	0
87	20241121	192400	496841125	4185	4185	4185	4185	0
88	20241121	192300	496841125	4185	4185	4185	4185	0
89	20241121	192200	496841125	4185	4185	4185	4185	0
90	20241121	192100	496841125	4185	4185	4185	4185	0
91	20241121	192000	496841125	4185	4185	4185	4185	0
92	20241121	191900	496841125	4185	4185	4185	4185	3836
93	20241121	191800	496841125	4185	4185	4185	4185	0
94	20241121	191700	496841125	4185	4185	4185	4185	0
95	20241121	191600	496841125	4185	4185	4185	4185	0
96	20241121	191500	496841125	4185	4185	4185	4185	0
97	20241121	191400	496841125	4185	4185	4185	4185	0
98	20241121	191300	496841125	4185	4185	4185	4185	0
99	20241121	191200	496841125	4185	4185	4185	4185	0
100	20241121	191100	496841125	4185	4185	4185	4185	0
101	20241121	191000	496841125	4185	4185	4185	4185	0
102	20241121	190900	496841125	4185	4185	4185	4185	0
103	20241121	190800	496841125	4185	4185	4185	4185	0
104	20241121	190700	496841125	4185	4185	4185	4185	0
105	20241121	190600	496841125	4185	4185	4185	4185	0
106	20241121	190500	496841125	4185	4185	4185	4185	0
107	20241121	190400	496841125	4185	4185	4185	4185	0
108	20241121	190300	496841125	4185	4185	4185	4185	0
109	20241121	190200	496841125	4185	4185	4185	4185	0
110	20241121	190100	496841125	4185	4185	4185	4185	0
111	20241121	190000	496841125	4185	4185	4185	4185	0
112	20241121	185900	496841125	4185	4185	4185	4185	0
113	20241121	185800	496841125	4185	4185	4185	4185	0
114	20241121	185700	496841125	4185	4185	4185	4185	0
115	20241121	185600	496841125	4185	4185	4185	4185	0
116	20241121	185500	496841125	4185	4185	4185	4185	0
117	20241121	185400	496841125	4185	4185	4185	4185	0
118	20241121	185300	496841125	4185	4185	4185	4185	0
119	20241121	185200	496841125	4185	4185	4185	4185	0
120	20241121	185100	496841125	4185	4185	4185	4185	0
121	20241121	185000	496841125	4185	4185	4185	4185	0
122	20241121	184900	496841125	4185	4185	4185	4185	3836
123	20241121	184800	496841125	4185	4185	4185	4185	0
124	20241121	184700	496841125	4185	4185	4185	4185	0
125	20241121	184600	496841125	4185	4185	4185	4185	0
126	20241121	184500	496841125	4185	4185	4185	4185	0
127	20241121	184400	496841125	4185	4185	4185	4185	0
128	20241121	184300	496841125	4185	4185	4185	4185	0
129	20241121	184200	496841125	4185	4185	4185	4185	0
130	20241121	184100	496841125	4185	4185	4185	4185	0
131	20241121	184000	496841125	4185	4185	4185	4185	0
132	20241121	183900	496841125	4185	4185	4185	4185	0
133	20241121	183800	496841125	4185	4185	4185	4185	0
134	20241121	183700	496841125	4185	4185	4185	4185	0
135	20241121	183600	496841125	4185	4185	4185	4185	0
136	20241121	183500	496841125	4185	4185	4185	4185	0
137	20241121	183400	496841125	4185	4185	4185	4185	0
138	20241121	183300	496841125	4185	4185	4185	4185	0
139	20241121	183200	496841125	4185	4185	4185	4185	0
140	20241121	183100	496841125	4185	4185	4185	4185	0
141	20241121	183000	496841125	4185	4185	4185	4185	0
142	20241121	182900	496841125	4185	4185	4185	4185	0
143	20241121	182800	496841125	4185	4185	4185	4185	0
144	20241121	182700	496841125	4185	4185	4185	4185	0
145	20241121	182600	496841125	4185	4185	4185	4185	0
146	20241121	182500	496841125	4185	4185	4185	4185	0
147	20241121	182400	496841125	4185	4185	4185	4185	0
148	20241121	182300	496841125	4185	4185	4185	4185	0
149	20241121	182200	496841125	4185	4185	4185	4185	0
150	20241121	182100	496841125	4185	4185	4185	4185	0
151	20241121	182000	496841125	4185	4185	4185	4185	0
152	20241121	181900	496841125	4185	4185	4185	4185	3836
153	20241121	181800	496841125	4185	4185	4185	4185	0
154	20241121	181700	496841125	4185	4185	4185	4185	0
155	20241121	181600	496841125	4185	4185	4185	4185	0
156	20241121	181500	496841125	4185	4185	4185	4185	0
157	20241121	181400	496841125	4185	4185	4185	4185	0
158	20241121	181300	496841125	4185	4185	4185	4185	0
159	20241121	181200	496841125	4185	4185	4185	4185	0
160	20241121	181100	496841125	4185	4185	4185	4185	0
161	20241121	181000	496841125	4185	4185	4185	4185	0
162	20241121	180900	496841125	4185	4185	4185	4185	0
163	20241121	180800	496841125	4185	4185	4185	4185	0
164	20241121	180700	496841125	4185	4185	4185	4185	0
165	20241121	180600	496841125	4185	4185	4185	4185	0
166	20241121	180500	496841125	4185	4185	4185	4185	0
167	20241121	180400	496841125	4185	4185	4185	4185	0
168	20241121	180300	496841125	4185	4185	4185	4185	0
169	20241121	180200	496841125	4185	4185	4185	4185	0
170	20241121	180100	496841125	4185	4185	4185	4185	0
171	20241121	180000	496841125	4185	4185	4185	4185	0
172	20241121	175900	496841125	4185	4185	4185	4185	0
173	20241121	175800	496841125	4185	4185	4185	4185	0
174	20241121	175700	496841125	4185	4185	4185	4185	0
175	20241121	175600	496841125	4185	4185	4185	4185	0
176	20241121	175500	496841125	4185	4185	4185	4185	0
177	20241121	175400	496841125	4185	4185	4185	4185	0
178	20241121	175300	496841125	4185	4185	4185	4185	0
179	20241121	175200	496841125	4185	4185	4185	4185	0
180	20241121	175100	496841125	4185	4185	4185	4185	0
181	20241121	175000	496841125	4185	4185	4185	4185	0
182	20241121	174900	496841125	4185	4185	4185	4185	3836
183	20241121	174800	496841125	4185	4185	4185	4185	0
184	20241121	174700	496841125	4185	4185	4185	4185	0
185	20241121	174600	496841125	4185	4185	4185	4185	0
186	20241121	174500	496841125	4185	4185	4185	4185	0
187	20241121	174400	496841125	4185	4185	4185	4185	0
188	20241121	174300	496841125	4185	4185	4185	4185	0
189	20241121	174200	496841125	4185	4185	4185	4185	0
190	20241121	174100	496841125	4185	4185	4185	4185	0
191	20241121	174000	496841125	4185	4185	4185	4185	0
192	20241121	173900	496841125	4185	4185	4185	4185	0
193	20241121	173800	496841125	4185	4185	4185	4185	0
194	20241121	173700	496841125	4185	4185	4185	4185	0
195	20241121	173600	496841125	4185	4185	4185	4185	0
196	20241121	173500	496841125	4185	4185	4185	4185	0
197	20241121	173400	496841125	4185	4185	4185	4185	0
198	20241121	173300	496841125	4185	4185	4185	4185	0
199	20241121	173200	496841125	4185	4185	4185	4185	0
200	20241121	173100	496841125	4185	4185	4185	4185	0
201	20241121	173000	496841125	4185	4185	4185	4185	0
202	20241121	172900	496841125	4185	4185	4185	4185	0
203	20241121	172800	496841125	4185	4185	4185	4185	0
204	20241121	172700	496841125	4185	4185	4185	4185	0
205	20241121	172600	496841125	4185	4185	4185	4185	0
206	20241121	172500	496841125	4185	4185	4185	4185	0
207	20241121	172400	496841125	4185	4185	4185	4185	0
208	20241121	172300	496841125	4185	4185	4185	4185	0
209	20241121	172200	496841125	4185	4185	4185	4185	0
210	20241121	172100	496841125	4185	4185	4185	4185	0
211	20241121	172000	496841125	4185	4185	4185	4185	0
212	20241121	171900	496841125	4185	4185	4185	4185	3836
213	20241121	171800	496841125	4185	4185	4185	4185	0
214	20241121	171700	496841125	4185	4185	4185	4185	0
215	20241121	171600	496841125	4185	4185	4185	4185	0
216	20241121	171500	496841125	4185	4185	4185	4185	0
217	20241121	171400	496841125	4185	4185	4185	4185	0
218	20241121	171300	496841125	4185	4185	4185	4185	0
219	20241121	171200	496841125	4185	4185	4185	4185	0
220	20241121	171100	496841125	4185	4185	4185	4185	0
221	20241121	171000	496841125	4185	4185	4185	4185	0
222	20241121	170900	496841125	4185	4185	4185	4185	0
223	20241121	170800	496841125	4185	4185	4185	4185	0
224	20241121	170700	496841125	4185	4185	4185	4185	0
225	20241121	170600	496841125	4185	4185	4185	4185	0
226	20241121	170500	496841125	4185	4185	4185	4185	0
227	20241121	170400	496841125	4185	4185	4185	4185	0
228	20241121	170300	496841125	4185	4185	4185	4185	0
229	20241121	170200	496841125	4185	4185	4185	4185	0
230	20241121	170100	496841125	4185	4185	4185	4185	0
231	20241121	170000	496841125	4185	4185	4185	4185	0
232	20241121	165900	496841125	4185	4185	4185	4185	0
233	20241121	165800	496841125	4185	4185	4185	4185	0
234	20241121	165700	496841125	4185	4185	4185	4185	0
235	20241121	165600	496841125	4185	4185	4185	4185	0
236	20241121	165500	496841125	4185	4185	4185	4185	0
237	20241121	165400	496841125	4185	4185	4185	4185	0
238	20241121	165300	496841125	4185	4185	4185	4185	0
239	20241121	165200	496841125	4185	4185	4185	4185	0
240	20241121	165100	496841125	4185	4185	4185	4185	0
241	20241121	165000	496841125	4185	4185	4185	4185	0
242	20241121	164900	496841125	4185	4185	4185	4185	3836
243	20241121	164800	496841125	4185	4185	4185	4185	0
244	20241121	164700	496841125	4185	4185	4185	4185	0
245	20241121	164600	496841125	4185	4185	4185	4185	0
246	20241121	164500	496841125	4185	4185	4185	4185	0
247	20241121	164400	496841125	4185	4185	4185	4185	0
248	20241121	164300	496841125	4185	4185	4185	4185	0
249	20241121	164200	496841125	4185	4185	4185	4185	0
250	20241121	164100	496841125	4185	4185	4185	4185	0
251	20241121	164000	496841125	4185	4185	4185	4185	0
252	20241121	163900	496841125	4185	4185	4185	4185	0
253	20241121	163800	496841125	4185	4185	4185	4185	0
254	20241121	163700	496841125	4185	4185	4185	4185	0
255	20241121	163600	496841125	4185	4185	4185	4185	0
256	20241121	163500	496841125	4185	4185	4185	4185	0
257	20241121	163400	496841125	4185	4185	4185	4185	0
258	20241121	163300	496841125	4185	4185	4185	4185	0
259	20241121	163200	496841125	4185	4185	4185	4185	0
260	20241121	163100	496841125	4185	4185	4185	4185	0
261	20241121	163000	496841125	4185	4185	4185	4185	0
262	20241121	162900	496841125	4185	4185	4185	4185	0
263	20241121	162800	496841125	4185	4185	4185	4185	0
264	20241121	162700	496841125	4185	4185	4185	4185	0
265	20241121	162600	496841125	4185	4185	4185	4185	0
266	20241121	162500	496841125	4185	4185	4185	4185	0
267	20241121	162400	496841125	4185	4185	4185	4185	0
268	20241121	162300	496841125	4185	4185	4185	4185	0
269	20241121	162200	496841125	4185	4185	4185	4185	0
270	20241121	162100	496841125	4185	4185	4185	4185	0
271	20241121	162000	496841125	4185	4185	4185	4185	0
272	20241121	161900	496841125	4185	4185	4185	4185	3836
273	20241121	161800	496841125	4185	4185	4185	4185	0
274	20241121	161700	496841125	4185	4185	4185	4185	0
275	20241121	161600	496841125	4185	4185	4185	4185	0
276	20241121	161500	496841125	4185	4185	4185	4185	0
277	20241121	161400	496841125	4185	4185	4185	4185	0
278	20241121	161300	496841125	4185	4185	4185	4185	0
279	20241121	161200	496841125	4185	4185	4185	4185	0
280	20241121	161100	496841125	4185	4185	4185	4185	0
281	20241121	161000	496841125	4185	4185	4185	4185	0
282	20241121	160900	496841125	4185	4185	4185	4185	0
283	20241121	160800	496841125	4185	4185	4185	4185	0
284	20241121	160700	496841125	4185	4185	4185	4185	0
285	20241121	160600	496841125	4185	4185	4185	4185	0
286	20241121	160500	496841125	4185	4185	4185	4185	0
287	20241121	160400	496841125	4185	4185	4185	4185	0
288	20241121	160300	496841125	4185	4185	4185	4185	0
289	20241121	160200	496841125	4185	4185	4185	4185	0
290	20241121	160100	496841125	4185	4185	4185	4185	0
291	20241121	160000	496841125	4185	4185	4185	4185	0
292	20241121	155900	496841125	4185	4185	4185	4185	0
293	20241121	155800	496841125	4185	4185	4185	4185	0
294	20241121	155700	496841125	4185	4185	4185	4185	0
295	20241121	155600	496841125	4185	4185	4185	4185	0
296	20241121	155500	496841125	4185	4185	4185	4185	0
297	20241121	155400	496841125	4185	4185	4185	4185	0
298	20241121	155300	496841125	4185	4185	4185	4185	0
299	20241121	155200	496841125	4185	4185	4185	4185	0
300	20241121	155100	496841125	4185	4185	4185	4185	0
301	20241121	155000	496841125	4185	4185	4185	4185	0
302	20241121	154900	496841125	4185	4185	4185	4185	3836
303	20241121	154800	496841125	4185	4185	4185	4185	0
304	20241121	154700	496841125	4185	4185	4185	4185	0
305	20241121	154600	496841125	4185	4185	4185	4185	0
306	20241121	154500	496841125	4185	4185	4185	4185	0
307	20241121	154400	496841125	4185	4185	4185	4185	0
308	20241121	154300	496841125	4185	4185	4185	4185	0
309	20241121	154200	496841125	4185	4185	4185	4185	0
310	20241121	154100	496841125	4185	4185	4185	4185	0
311	20241121	154000	496841125	4185	4185	4185	4185	0
312	20241121	153900	496841125	4185	4185	4185	4185	0
313	20241121	153800	496841125	4185	4185	4185	4185	0
314	20241121	153700	496841125	4185	4185	4185	4185	0
315	20241121	153600	496841125	4185	4185	4185	4185	0
316	20241121	153500	496841125	4185	4185	4185	4185	0
317	20241121	153400	496841125	4185	4185	4185	4185	0
318	20241121	153300	496841125	4185	4185	4185	4185	0
319	20241121	153200	496841125	4185	4185	4185	4185	0
320	20241121	153100	496841125	4185	4185	4185	4185	0
321	20241121	153000	496841125	4185	4185	4185	4185	3836
322	20241121	152900	480787465	4180	4180	4180	4180	0
323	20241121	152800	480787465	4180	4180	4180	4180	0
324	20241121	152700	480787465	4180	4180	4180	4180	0
325	20241121	152600	480787465	4180	4180	4180	4180	0
326	20241121	152500	480787465	4180	4180	4180	4180	0
327	20241121	152400	480787465	4180	4180	4180	4180	0
328	20241121	152300	480787465	4180	4180	4180	4180	0
329	20241121	152200	480787465	4180	4180	4180	4180	0
330	20241121	152100	480787465	4180	4180	4180	4180	0
331	20241121	152000	480787465	4180	4180	4180	4180	0
332	20241121	151900	480787465	4180	4175	4180	4170	35
333	20241121	151800	480641310	4170	4175	4175	4165	1699
334	20241121	151700	473559165	4175	4175	4175	4175	261
335	20241121	151600	472469490	4175	4175	4175	4175	0
336	20241121	151500	472469490	4175	4175	4175	4175	27
337	20241121	151400	472356765	4175	4175	4175	4175	17
338	20241121	151300	472285790	4180	4175	4180	4175	6
339	20241121	151200	472260715	4170	4170	4170	4170	0
340	20241121	151100	472260715	4170	4175	4175	4170	959
341	20241121	151000	468259195	4175	4170	4175	4170	520
342	20241121	150900	466090695	4180	4180	4180	4180	0
343	20241121	150800	466090695	4180	4180	4180	4180	598
344	20241121	150700	463591055	4170	4185	4185	4170	388
345	20241121	150600	461970095	4175	4185	4190	4175	600
346	20241121	150500	459463600	4185	4180	4185	4180	214
347	20241121	150400	458568015	4180	4180	4180	4180	502
348	20241121	150300	456469655	4190	4190	4190	4190	0
349	20241121	150200	456469655	4190	4175	4190	4175	160
350	20241121	150100	455800155	4190	4185	4190	4185	109
351	20241121	150000	455343500	4190	4180	4190	4180	343
352	20241121	145900	453908890	4180	4180	4180	4180	300
353	20241121	145800	452654890	4185	4185	4185	4185	126
354	20241121	145700	452127580	4190	4190	4190	4190	0
355	20241121	145600	452127580	4190	4190	4190	4190	0
356	20241121	145500	452127580	4190	4190	4190	4190	220
357	20241121	145400	451205780	4190	4190	4195	4190	190
358	20241121	145300	450409180	4190	4190	4190	4190	112
359	20241121	145200	449939900	4190	4190	4190	4190	0
360	20241121	145100	449939900	4190	4190	4190	4190	100
361	20241121	145000	449520900	4185	4185	4185	4185	679
362	20241121	144900	446679285	4185	4185	4185	4185	0
363	20241121	144800	446679285	4185	4185	4185	4185	0
364	20241121	144700	446679285	4185	4185	4185	4185	61
365	20241121	144600	446424000	4200	4200	4200	4200	1
366	20241121	144500	446419800	4200	4200	4200	4200	0
367	20241121	144400	446419800	4200	4195	4200	4195	448
368	20241121	144300	444540425	4195	4195	4195	4195	0
369	20241121	144200	444540425	4195	4195	4195	4195	0
370	20241121	144100	444540425	4195	4195	4195	4195	0
371	20241121	144000	444540425	4195	4195	4195	4195	0
372	20241121	143900	444540425	4195	4195	4195	4195	1
373	20241121	143800	444536230	4185	4185	4195	4185	1613
374	20241121	143700	437785815	4195	4195	4195	4195	401
375	20241121	143600	436103620	4190	4190	4190	4190	0
376	20241121	143500	436103620	4190	4190	4190	4190	201
377	20241121	143400	435261430	4185	4185	4185	4185	0
378	20241121	143300	435261430	4185	4185	4185	4185	33
379	20241121	143200	435123325	4185	4185	4185	4185	0
380	20241121	143100	435123325	4185	4190	4190	4185	346
381	20241121	143000	433673590	4190	4190	4190	4190	30
382	20241121	142900	433547890	4195	4195	4195	4195	0
383	20241121	142800	433547890	4195	4190	4195	4190	929
384	20241121	142700	429654700	4200	4200	4200	4200	0
385	20241121	142600	429654700	4200	4200	4200	4200	0
386	20241121	142500	429654700	4200	4200	4200	4200	20
387	20241121	142400	429570700	4195	4195	4195	4195	70
388	20241121	142300	429277050	4195	4190	4195	4190	466
389	20241121	142200	427323760	4190	4190	4190	4190	140
390	20241121	142100	426737160	4180	4180	4180	4180	0
391	20241121	142000	426737160	4180	4180	4180	4180	1
392	20241121	141900	426732980	4175	4180	4180	4175	225
393	20241121	141800	425792580	4180	4180	4180	4180	0
394	20241121	141700	425792580	4180	4180	4180	4180	614
395	20241121	141600	423226060	4170	4170	4170	4170	0
396	20241121	141500	423226060	4170	4170	4170	4170	100
397	20241121	141400	422809060	4195	4195	4195	4195	0
398	20241121	141300	422809060	4195	4195	4195	4195	0
399	20241121	141200	422809060	4195	4195	4195	4195	1000
400	20241121	141100	418614060	4175	4170	4175	4170	1272
401	20241121	141000	413303820	4165	4165	4165	4165	238
402	20241121	140900	412312550	4165	4165	4165	4165	6
403	20241121	140800	412287560	4165	4165	4165	4165	0
404	20241121	140700	412287560	4165	4165	4165	4165	0
405	20241121	140600	412287560	4165	4165	4165	4165	30
406	20241121	140500	412162610	4185	4185	4185	4185	0
407	20241121	140400	412162610	4185	4185	4185	4185	0
408	20241121	140300	412162610	4185	4185	4185	4185	0
409	20241121	140200	412162610	4185	4185	4185	4185	5
410	20241121	140100	412141685	4170	4175	4175	4170	639
411	20241121	140000	409477025	4185	4180	4185	4175	1060
412	20241121	135900	405042310	4180	4180	4180	4180	109
413	20241121	135800	404586690	4175	4175	4175	4175	0
414	20241121	135700	404586690	4175	4175	4175	4175	500
415	20241121	135600	402499190	4175	4175	4175	4170	1374
416	20241121	135500	396768355	4175	4175	4175	4175	3500
417	20241121	135400	382155855	4180	4180	4180	4180	44
418	20241121	135300	381971935	4180	4180	4180	4180	42
419	20241121	135200	381796375	4180	4180	4180	4180	18
420	20241121	135100	381721135	4180	4180	4180	4180	500
421	20241121	135000	379631135	4185	4190	4190	4185	3
422	20241121	134900	379618575	4190	4190	4190	4190	0
423	20241121	134800	379618575	4190	4195	4195	4190	132
424	20241121	134700	379065335	4200	4200	4200	4200	0
425	20241121	134600	379065335	4200	4200	4200	4200	0
426	20241121	134500	379065335	4200	4200	4200	4200	76
427	20241121	134400	378746135	4210	4210	4210	4210	0
428	20241121	134300	378746135	4210	4210	4210	4210	0
429	20241121	134200	378746135	4210	4210	4210	4210	100
430	20241121	134100	378325135	4200	4200	4200	4200	0
431	20241121	134000	378325135	4200	4210	4210	4200	7
432	20241121	133900	378295685	4200	4205	4205	4200	690
433	20241121	133800	375397585	4215	4215	4215	4215	0
434	20241121	133700	375397585	4215	4215	4215	4215	0
435	20241121	133600	375397585	4215	4215	4215	4215	0
436	20241121	133500	375397585	4215	4215	4215	4215	95
437	20241121	133400	374997160	4200	4200	4200	4200	0
438	20241121	133300	374997160	4200	4200	4200	4200	6
439	20241121	133200	374971960	4200	4185	4200	4185	718
440	20241121	133100	371960375	4185	4180	4185	4180	431
441	20241121	133000	370156795	4180	4180	4180	4180	38
442	20241121	132900	369997955	4185	4185	4185	4185	400
443	20241121	132800	368323955	4190	4190	4190	4190	20
444	20241121	132700	368240155	4190	4190	4190	4190	0
445	20241121	132600	368240155	4190	4190	4190	4190	0
446	20241121	132500	368240155	4190	4195	4195	4180	88
447	20241121	132400	367871630	4195	4195	4195	4195	566
448	20241121	132300	365497260	4190	4190	4190	4190	0
449	20241121	132200	365497260	4190	4200	4200	4190	4561
450	20241121	132100	346343450	4200	4220	4220	4200	1135
451	20241121	132000	341564410	4220	4200	4220	4200	879
452	20241121	131900	337870965	4200	4225	4225	4200	182
453	20241121	131800	337105245	4225	4225	4225	4225	3
454	20241121	131700	337092570	4210	4200	4210	4200	192
455	20241121	131600	336285970	4195	4195	4195	4195	0
456	20241121	131500	336285970	4195	4190	4200	4190	1996
457	20241121	131400	327914385	4170	4190	4190	4170	1273
458	20241121	131300	322598955	4170	4170	4170	4170	0
459	20241121	131200	322598955	4170	4180	4180	4170	704
460	20241121	131100	319661005	4180	4180	4180	4180	100
461	20241121	131000	319243005	4180	4185	4185	4180	600
462	20241121	130900	316733980	4185	4185	4185	4185	200
463	20241121	130800	315896980	4195	4185	4195	4185	201
464	20241121	130700	315055785	4185	4185	4185	4185	649
465	20241121	130600	312339720	4185	4180	4185	4180	361
466	20241121	130500	310830490	4180	4170	4180	4170	497
467	20241121	130400	308755770	4170	4170	4170	4170	0
468	20241121	130300	308755770	4170	4165	4170	4165	817
469	20241121	130200	305352880	4160	4160	4160	4160	0
470	20241121	130100	305352880	4160	4160	4160	4160	0
471	20241121	130000	305352880	4160	4160	4160	4160	1
472	20241121	125900	305348720	4160	4160	4160	4160	0
473	20241121	125800	305348720	4160	4160	4160	4160	1
474	20241121	125700	305344560	4160	4160	4160	4160	500
475	20241121	125600	303264560	4160	4160	4160	4160	0
476	20241121	125500	303264560	4160	4160	4160	4160	0
477	20241121	125400	303264560	4160	4160	4160	4150	2164
478	20241121	125300	294265480	4160	4160	4160	4160	0
479	20241121	125200	294265480	4160	4160	4160	4160	0
480	20241121	125100	294265480	4160	4155	4160	4155	1093
481	20241121	125000	289723900	4145	4145	4145	4145	508
482	20241121	124900	287618240	4135	4135	4135	4135	0
483	20241121	124800	287618240	4135	4135	4135	4135	204
484	20241121	124700	286774700	4130	4130	4130	4130	0
485	20241121	124600	286774700	4130	4130	4130	4130	400
486	20241121	124500	285122700	4130	4140	4140	4130	200
487	20241121	124400	284295140	4140	4140	4140	4140	0
488	20241121	124300	284295140	4140	4140	4140	4140	0
489	20241121	124200	284295140	4140	4140	4140	4140	0
490	20241121	124100	284295140	4140	4140	4140	4140	0
491	20241121	124000	284295140	4140	4140	4140	4140	0
492	20241121	123900	284295140	4140	4140	4140	4140	0
493	20241121	123800	284295140	4140	4140	4140	4140	0
494	20241121	123700	284295140	4140	4140	4140	4140	0
495	20241121	123600	284295140	4140	4140	4140	4140	0
496	20241121	123500	284295140	4140	4140	4140	4140	0
497	20241121	123400	284295140	4140	4130	4140	4130	279
498	20241121	123300	283140180	4135	4135	4135	4135	22
499	20241121	123200	283049210	4135	4135	4135	4135	0
500	20241121	123100	283049210	4135	4135	4135	4135	100
501	20241121	123000	282635710	4135	4135	4135	4135	100
502	20241121	122900	282222210	4145	4145	4145	4145	0
503	20241121	122800	282222210	4145	4145	4145	4145	150
504	20241121	122700	281600460	4130	4130	4130	4130	456
505	20241121	122600	279717180	4145	4145	4145	4145	0
506	20241121	122500	279717180	4145	4145	4145	4145	0
507	20241121	122400	279717180	4145	4145	4145	4145	5
508	20241121	122300	279696455	4135	4135	4135	4135	0
509	20241121	122200	279696455	4135	4135	4135	4135	0
510	20241121	122100	279696455	4135	4140	4140	4135	1863
511	20241121	122000	271986440	4145	4145	4145	4145	19
512	20241121	121900	271907685	4145	4145	4145	4145	0
513	20241121	121800	271907685	4145	4140	4145	4140	622
514	20241121	121700	269332105	4140	4145	4145	4140	498
515	20241121	121600	267270325	4145	4145	4145	4145	1
516	20241121	121500	267266180	4145	4145	4145	4145	0
517	20241121	121400	267266180	4145	4155	4155	4145	2115
518	20241121	121300	258499495	4150	4155	4155	4150	252
519	20241121	121200	257453645	4155	4155	4155	4155	0
520	20241121	121100	257453645	4155	4155	4155	4155	151
521	20241121	121000	256826240	4150	4150	4150	4150	0
522	20241121	120900	256826240	4150	4150	4150	4150	0
523	20241121	120800	256826240	4150	4150	4150	4150	0
524	20241121	120700	256826240	4150	4150	4150	4150	204
525	20241121	120600	255979640	4150	4150	4150	4150	0
526	20241121	120500	255979640	4150	4150	4150	4150	0
527	20241121	120400	255979640	4150	4150	4150	4150	100
528	20241121	120300	255564640	4150	4150	4150	4150	0
529	20241121	120200	255564640	4150	4150	4150	4150	5
530	20241121	120100	255543890	4140	4140	4140	4140	0
531	20241121	120000	255543890	4140	4140	4140	4140	0
532	20241121	115900	255543890	4140	4140	4140	4140	30
533	20241121	115800	255419690	4140	4140	4140	4140	148
534	20241121	115700	254806970	4150	4150	4150	4150	75
535	20241121	115600	254495720	4150	4140	4150	4140	2
536	20241121	115500	254487430	4140	4140	4140	4140	1
537	20241121	115400	254483290	4140	4140	4140	4140	0
538	20241121	115300	254483290	4140	4140	4140	4140	0
539	20241121	115200	254483290	4140	4140	4140	4140	0
540	20241121	115100	254483290	4140	4140	4140	4140	0
541	20241121	115000	254483290	4140	4140	4140	4140	0
542	20241121	114900	254483290	4140	4140	4140	4140	0
543	20241121	114800	254483290	4140	4145	4145	4140	1192
544	20241121	114700	249545850	4150	4150	4150	4150	0
545	20241121	114600	249545850	4150	4150	4150	4150	80
546	20241121	114500	249213850	4150	4150	4150	4150	0
547	20241121	114400	249213850	4150	4150	4150	4150	0
548	20241121	114300	249213850	4150	4150	4150	4150	119
549	20241121	114200	248720000	4150	4150	4150	4150	0
550	20241121	114100	248720000	4150	4150	4150	4150	1
551	20241121	114000	248715850	4145	4145	4145	4145	133
552	20241121	113900	248164565	4150	4150	4150	4150	0
553	20241121	113800	248164565	4150	4150	4150	4150	0
554	20241121	113700	248164565	4150	4150	4150	4150	1
555	20241121	113600	248160415	4145	4145	4145	4145	17
556	20241121	113500	248089950	4150	4150	4150	4150	0
557	20241121	113400	248089950	4150	4150	4150	4150	0
558	20241121	113300	248089950	4150	4150	4150	4150	0
559	20241121	113200	248089950	4150	4150	4150	4150	21
560	20241121	113100	248002800	4140	4150	4150	4140	100
561	20241121	113000	247588700	4150	4150	4150	4150	0
562	20241121	112900	247588700	4150	4150	4150	4150	0
563	20241121	112800	247588700	4150	4150	4150	4150	0
564	20241121	112700	247588700	4150	4150	4150	4150	287
565	20241121	112600	246397650	4155	4155	4155	4155	2
566	20241121	112500	246389340	4155	4150	4155	4150	1018
567	20241121	112400	242163495	4150	4150	4150	4150	0
568	20241121	112300	242163495	4150	4145	4150	4145	700
569	20241121	112200	239259665	4150	4150	4150	4150	0
570	20241121	112100	239259665	4150	4150	4150	4150	0
571	20241121	112000	239259665	4150	4150	4150	4150	1
572	20241121	111900	239255515	4135	4135	4135	4135	5
573	20241121	111800	239234840	4140	4140	4140	4140	0
574	20241121	111700	239234840	4140	4140	4140	4140	0
575	20241121	111600	239234840	4140	4140	4140	4140	0
576	20241121	111500	239234840	4140	4140	4140	4140	0
577	20241121	111400	239234840	4140	4135	4140	4135	803
578	20241121	111300	235910435	4135	4135	4135	4135	0
579	20241121	111200	235910435	4135	4135	4135	4135	0
580	20241121	111100	235910435	4135	4130	4135	4130	727
581	20241121	111000	232907830	4130	4130	4130	4130	34
582	20241121	110900	232767410	4130	4130	4130	4130	0
583	20241121	110800	232767410	4130	4130	4130	4130	0
584	20241121	110700	232767410	4130	4130	4130	4130	0
585	20241121	110600	232767410	4130	4130	4130	4130	0
586	20241121	110500	232767410	4130	4130	4130	4130	0
587	20241121	110400	232767410	4130	4130	4130	4130	0
588	20241121	110300	232767410	4130	4130	4130	4130	0
589	20241121	110200	232767410	4130	4135	4135	4130	902
590	20241121	110100	229040185	4135	4135	4135	4135	133
591	20241121	110000	228490230	4135	4135	4135	4135	1
592	20241121	105900	228486095	4135	4135	4135	4135	0
593	20241121	105800	228486095	4135	4135	4135	4135	0
594	20241121	105700	228486095	4135	4135	4145	4135	230
595	20241121	105600	227534055	4135	4125	4135	4125	790
596	20241121	105500	224272005	4125	4125	4125	4125	1618
597	20241121	105400	217597755	4105	4110	4110	4105	285
598	20241121	105300	216427210	4105	4115	4115	4105	5003
599	20241121	105200	195854110	4120	4120	4120	4120	0
600	20241121	105100	195854110	4120	4120	4120	4120	553
601	20241121	105000	193575750	4125	4125	4125	4125	0
602	20241121	104900	193575750	4125	4125	4125	4125	51
603	20241121	104800	193365375	4120	4130	4130	4120	73
604	20241121	104700	193064585	4120	4120	4120	4120	0
605	20241121	104600	193064585	4120	4120	4120	4120	0
606	20241121	104500	193064585	4120	4120	4120	4120	0
607	20241121	104400	193064585	4120	4120	4120	4120	33
608	20241121	104300	192928625	4120	4120	4120	4120	0
609	20241121	104200	192928625	4120	4120	4120	4120	1000
610	20241121	104100	188808625	4120	4120	4120	4120	176
611	20241121	104000	188083505	4120	4120	4120	4120	528
612	20241121	103900	185908145	4120	4120	4120	4120	20
613	20241121	103800	185825745	4120	4120	4120	4120	0
614	20241121	103700	185825745	4120	4125	4125	4120	360
615	20241121	103600	184342045	4125	4125	4125	4125	54
616	20241121	103500	184119295	4125	4125	4125	4125	0
617	20241121	103400	184119295	4125	4125	4125	4125	0
618	20241121	103300	184119295	4125	4125	4125	4125	9
619	20241121	103200	184082170	4130	4130	4130	4130	1
620	20241121	103100	184078040	4130	4120	4130	4120	290
621	20241121	103000	182882450	4130	4130	4130	4130	1
622	20241121	102900	182878320	4140	4120	4140	4120	2
623	20241121	102800	182870060	4120	4120	4120	4120	0
624	20241121	102700	182870060	4120	4120	4120	4120	15
625	20241121	102600	182808260	4120	4140	4140	4120	7420
626	20241121	102500	152199530	4155	4150	4155	4150	240
627	20241121	102400	151203290	4150	4150	4150	4150	0
628	20241121	102300	151203290	4150	4155	4155	4150	199
629	20241121	102200	150377410	4155	4155	4155	4155	0
630	20241121	102100	150377410	4155	4155	4155	4155	0
631	20241121	102000	150377410	4155	4155	4155	4155	156
632	20241121	101900	149729230	4155	4145	4155	4145	127
633	20241121	101800	149201555	4145	4140	4145	4140	1159
634	20241121	101700	144403075	4140	4140	4140	4140	10
635	20241121	101600	144361675	4140	4125	4140	4125	11
636	20241121	101500	144316165	4130	4145	4145	4130	2243
637	20241121	101400	135043555	4145	4145	4145	4145	272
638	20241121	101300	133916115	4145	4145	4145	4145	1
639	20241121	101200	133911970	4145	4145	4145	4145	0
640	20241121	101100	133911970	4145	4145	4145	4145	0
641	20241121	101000	133911970	4145	4150	4155	4145	58
642	20241121	100900	133671250	4155	4155	4155	4155	0
643	20241121	100800	133671250	4155	4155	4155	4155	0
644	20241121	100700	133671250	4155	4160	4160	4155	216
645	20241121	100600	132772745	4170	4170	4170	4170	0
646	20241121	100500	132772745	4170	4170	4170	4170	7
647	20241121	100400	132743555	4175	4175	4175	4175	0
648	20241121	100300	132743555	4175	4175	4175	4175	1
649	20241121	100200	132739380	4160	4180	4180	4160	34
650	20241121	100100	132597920	4175	4170	4175	4170	685
651	20241121	100000	129740720	4170	4170	4170	4170	1
652	20241121	095900	129736550	4140	4140	4140	4140	25
653	20241121	095800	129633050	4140	4140	4140	4140	500
654	20241121	095700	127563050	4140	4140	4140	4140	0
655	20241121	095600	127563050	4140	4140	4140	4140	35
656	20241121	095500	127418150	4150	4150	4150	4150	0
657	20241121	095400	127418150	4150	4150	4150	4150	1000
658	20241121	095300	123268150	4140	4140	4140	4140	2
659	20241121	095200	123259870	4150	4145	4150	4140	127
660	20241121	095100	122733665	4145	4145	4145	4145	0
661	20241121	095000	122733665	4145	4140	4145	4140	66
662	20241121	094900	122460110	4140	4140	4140	4140	3
663	20241121	094800	122447690	4135	4135	4135	4135	201
664	20241121	094700	121616555	4145	4145	4145	4145	64
665	20241121	094600	121351275	4145	4140	4145	4140	579
666	20241121	094500	118952320	4140	4135	4140	4130	406
667	20241121	094400	117274635	4145	4145	4145	4145	1
668	20241121	094300	117270490	4145	4145	4145	4145	272
669	20241121	094200	116143050	4145	4175	4175	4145	39
670	20241121	094100	115981230	4175	4155	4175	4155	1175
671	20241121	094000	111099085	4160	4160	4160	4160	82
672	20241121	093900	110757965	4155	4155	4155	4155	0
673	20241121	093800	110757965	4155	4155	4155	4155	0
674	20241121	093700	110757965	4155	4155	4155	4155	0
675	20241121	093600	110757965	4155	4145	4155	4145	2365
676	20241121	093500	100945175	4145	4145	4145	4145	0
677	20241121	093400	100945175	4145	4145	4145	4145	1125
678	20241121	093300	96282050	4130	4130	4130	4130	700
679	20241121	093200	93391050	4130	4130	4130	4130	10
680	20241121	093100	93349750	4150	4155	4155	4150	143
681	20241121	093000	92756220	4155	4145	4155	4145	2521
682	20241121	092900	82305100	4140	4140	4140	4140	124
683	20241121	092800	81791740	4135	4135	4135	4115	1626
684	20241121	092700	75074055	4120	4125	4135	4120	1101
685	20241121	092600	70534920	4130	4125	4130	4125	680
686	20241121	092500	67729520	4110	4110	4125	4100	2449
687	20241121	092400	57678645	4105	4125	4125	4105	1591
688	20241121	092300	51147370	4105	4115	4115	4105	400
689	20241121	092200	49503410	4120	4120	4120	4120	0
690	20241121	092100	49503410	4120	4120	4120	4120	0
691	20241121	092000	49503410	4120	4115	4120	4110	843
692	20241121	091900	46037325	4135	4135	4135	4135	0
693	20241121	091800	46037325	4135	4115	4135	4115	137
694	20241121	091700	45472365	4105	4120	4120	4105	1314
695	20241121	091600	40069585	4120	4120	4120	4120	0
696	20241121	091500	40069585	4120	4120	4125	4120	1559
697	20241121	091400	33642855	4135	4125	4135	4120	92
698	20241121	091300	33263775	4140	4140	4140	4140	1
699	20241121	091200	33259635	4135	4120	4135	4120	153
700	20241121	091100	32627010	4115	4115	4120	4115	1014
701	20241121	091000	28454385	4115	4120	4120	4115	57
702	20241121	090900	28219820	4105	4105	4110	4100	1349
703	20241121	090800	22683240	4105	4105	4110	4100	199
704	20241121	090700	21866840	4110	4125	4125	4110	1070
705	20241121	090600	17460270	4140	4120	4140	4120	103
706	20241121	090500	17035875	4135	4130	4140	4120	2170
707	20241121	090400	8080250	4140	4140	4140	4140	1
708	20241121	090300	8076110	4140	4140	4140	4140	69
709	20241121	090200	7790450	4120	4145	4145	4120	326
710	20241121	090100	6446475	4115	4115	4115	4115	0
711	20241121	090000	6446475	4115	4115	4115	4115	1465