KissMeData/377190/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212000	266838035	2860	2860	2860	2860	3481
3	20241121	211900	266838035	2860	2860	2860	2860	0
4	20241121	211800	266838035	2860	2860	2860	2860	0
5	20241121	211700	266838035	2860	2860	2860	2860	0
6	20241121	211600	266838035	2860	2860	2860	2860	0
7	20241121	211500	266838035	2860	2860	2860	2860	0
8	20241121	211400	266838035	2860	2860	2860	2860	0
9	20241121	211300	266838035	2860	2860	2860	2860	0
10	20241121	211200	266838035	2860	2860	2860	2860	0
11	20241121	211100	266838035	2860	2860	2860	2860	0
12	20241121	211000	266838035	2860	2860	2860	2860	0
13	20241121	210900	266838035	2860	2860	2860	2860	0
14	20241121	210800	266838035	2860	2860	2860	2860	0
15	20241121	210700	266838035	2860	2860	2860	2860	0
16	20241121	210600	266838035	2860	2860	2860	2860	0
17	20241121	210500	266838035	2860	2860	2860	2860	0
18	20241121	210400	266838035	2860	2860	2860	2860	0
19	20241121	210300	266838035	2860	2860	2860	2860	0
20	20241121	210200	266838035	2860	2860	2860	2860	0
21	20241121	210100	266838035	2860	2860	2860	2860	0
22	20241121	210000	266838035	2860	2860	2860	2860	0
23	20241121	205900	266838035	2860	2860	2860	2860	0
24	20241121	205800	266838035	2860	2860	2860	2860	0
25	20241121	205700	266838035	2860	2860	2860	2860	0
26	20241121	205600	266838035	2860	2860	2860	2860	0
27	20241121	205500	266838035	2860	2860	2860	2860	0
28	20241121	205400	266838035	2860	2860	2860	2860	0
29	20241121	205300	266838035	2860	2860	2860	2860	0
30	20241121	205200	266838035	2860	2860	2860	2860	0
31	20241121	205100	266838035	2860	2860	2860	2860	0
32	20241121	205000	266838035	2860	2860	2860	2860	3481
33	20241121	204900	266838035	2860	2860	2860	2860	0
34	20241121	204800	266838035	2860	2860	2860	2860	0
35	20241121	204700	266838035	2860	2860	2860	2860	0
36	20241121	204600	266838035	2860	2860	2860	2860	0
37	20241121	204500	266838035	2860	2860	2860	2860	0
38	20241121	204400	266838035	2860	2860	2860	2860	0
39	20241121	204300	266838035	2860	2860	2860	2860	0
40	20241121	204200	266838035	2860	2860	2860	2860	0
41	20241121	204100	266838035	2860	2860	2860	2860	0
42	20241121	204000	266838035	2860	2860	2860	2860	0
43	20241121	203900	266838035	2860	2860	2860	2860	0
44	20241121	203800	266838035	2860	2860	2860	2860	0
45	20241121	203700	266838035	2860	2860	2860	2860	0
46	20241121	203600	266838035	2860	2860	2860	2860	0
47	20241121	203500	266838035	2860	2860	2860	2860	0
48	20241121	203400	266838035	2860	2860	2860	2860	0
49	20241121	203300	266838035	2860	2860	2860	2860	0
50	20241121	203200	266838035	2860	2860	2860	2860	0
51	20241121	203100	266838035	2860	2860	2860	2860	0
52	20241121	203000	266838035	2860	2860	2860	2860	0
53	20241121	202900	266838035	2860	2860	2860	2860	0
54	20241121	202800	266838035	2860	2860	2860	2860	0
55	20241121	202700	266838035	2860	2860	2860	2860	0
56	20241121	202600	266838035	2860	2860	2860	2860	0
57	20241121	202500	266838035	2860	2860	2860	2860	0
58	20241121	202400	266838035	2860	2860	2860	2860	0
59	20241121	202300	266838035	2860	2860	2860	2860	0
60	20241121	202200	266838035	2860	2860	2860	2860	0
61	20241121	202100	266838035	2860	2860	2860	2860	0
62	20241121	202000	266838035	2860	2860	2860	2860	3481
63	20241121	201900	266838035	2860	2860	2860	2860	0
64	20241121	201800	266838035	2860	2860	2860	2860	0
65	20241121	201700	266838035	2860	2860	2860	2860	0
66	20241121	201600	266838035	2860	2860	2860	2860	0
67	20241121	201500	266838035	2860	2860	2860	2860	0
68	20241121	201400	266838035	2860	2860	2860	2860	0
69	20241121	201300	266838035	2860	2860	2860	2860	0
70	20241121	201200	266838035	2860	2860	2860	2860	0
71	20241121	201100	266838035	2860	2860	2860	2860	0
72	20241121	201000	266838035	2860	2860	2860	2860	0
73	20241121	200900	266838035	2860	2860	2860	2860	0
74	20241121	200800	266838035	2860	2860	2860	2860	0
75	20241121	200700	266838035	2860	2860	2860	2860	0
76	20241121	200600	266838035	2860	2860	2860	2860	0
77	20241121	200500	266838035	2860	2860	2860	2860	0
78	20241121	200400	266838035	2860	2860	2860	2860	0
79	20241121	200300	266838035	2860	2860	2860	2860	0
80	20241121	200200	266838035	2860	2860	2860	2860	0
81	20241121	200100	266838035	2860	2860	2860	2860	0
82	20241121	200000	266838035	2860	2860	2860	2860	0
83	20241121	195900	266838035	2860	2860	2860	2860	0
84	20241121	195800	266838035	2860	2860	2860	2860	0
85	20241121	195700	266838035	2860	2860	2860	2860	0
86	20241121	195600	266838035	2860	2860	2860	2860	0
87	20241121	195500	266838035	2860	2860	2860	2860	0
88	20241121	195400	266838035	2860	2860	2860	2860	0
89	20241121	195300	266838035	2860	2860	2860	2860	0
90	20241121	195200	266838035	2860	2860	2860	2860	0
91	20241121	195100	266838035	2860	2860	2860	2860	0
92	20241121	195000	266838035	2860	2860	2860	2860	3481
93	20241121	194900	266838035	2860	2860	2860	2860	0
94	20241121	194800	266838035	2860	2860	2860	2860	0
95	20241121	194700	266838035	2860	2860	2860	2860	0
96	20241121	194600	266838035	2860	2860	2860	2860	0
97	20241121	194500	266838035	2860	2860	2860	2860	0
98	20241121	194400	266838035	2860	2860	2860	2860	0
99	20241121	194300	266838035	2860	2860	2860	2860	0
100	20241121	194200	266838035	2860	2860	2860	2860	0
101	20241121	194100	266838035	2860	2860	2860	2860	0
102	20241121	194000	266838035	2860	2860	2860	2860	0
103	20241121	193900	266838035	2860	2860	2860	2860	0
104	20241121	193800	266838035	2860	2860	2860	2860	0
105	20241121	193700	266838035	2860	2860	2860	2860	0
106	20241121	193600	266838035	2860	2860	2860	2860	0
107	20241121	193500	266838035	2860	2860	2860	2860	0
108	20241121	193400	266838035	2860	2860	2860	2860	0
109	20241121	193300	266838035	2860	2860	2860	2860	0
110	20241121	193200	266838035	2860	2860	2860	2860	0
111	20241121	193100	266838035	2860	2860	2860	2860	0
112	20241121	193000	266838035	2860	2860	2860	2860	0
113	20241121	192900	266838035	2860	2860	2860	2860	0
114	20241121	192800	266838035	2860	2860	2860	2860	0
115	20241121	192700	266838035	2860	2860	2860	2860	0
116	20241121	192600	266838035	2860	2860	2860	2860	0
117	20241121	192500	266838035	2860	2860	2860	2860	0
118	20241121	192400	266838035	2860	2860	2860	2860	0
119	20241121	192300	266838035	2860	2860	2860	2860	0
120	20241121	192200	266838035	2860	2860	2860	2860	0
121	20241121	192100	266838035	2860	2860	2860	2860	0
122	20241121	192000	266838035	2860	2860	2860	2860	3481
123	20241121	191900	266838035	2860	2860	2860	2860	0
124	20241121	191800	266838035	2860	2860	2860	2860	0
125	20241121	191700	266838035	2860	2860	2860	2860	0
126	20241121	191600	266838035	2860	2860	2860	2860	0
127	20241121	191500	266838035	2860	2860	2860	2860	0
128	20241121	191400	266838035	2860	2860	2860	2860	0
129	20241121	191300	266838035	2860	2860	2860	2860	0
130	20241121	191200	266838035	2860	2860	2860	2860	0
131	20241121	191100	266838035	2860	2860	2860	2860	0
132	20241121	191000	266838035	2860	2860	2860	2860	0
133	20241121	190900	266838035	2860	2860	2860	2860	0
134	20241121	190800	266838035	2860	2860	2860	2860	0
135	20241121	190700	266838035	2860	2860	2860	2860	0
136	20241121	190600	266838035	2860	2860	2860	2860	0
137	20241121	190500	266838035	2860	2860	2860	2860	0
138	20241121	190400	266838035	2860	2860	2860	2860	0
139	20241121	190300	266838035	2860	2860	2860	2860	0
140	20241121	190200	266838035	2860	2860	2860	2860	0
141	20241121	190100	266838035	2860	2860	2860	2860	0
142	20241121	190000	266838035	2860	2860	2860	2860	0
143	20241121	185900	266838035	2860	2860	2860	2860	0
144	20241121	185800	266838035	2860	2860	2860	2860	0
145	20241121	185700	266838035	2860	2860	2860	2860	0
146	20241121	185600	266838035	2860	2860	2860	2860	0
147	20241121	185500	266838035	2860	2860	2860	2860	0
148	20241121	185400	266838035	2860	2860	2860	2860	0
149	20241121	185300	266838035	2860	2860	2860	2860	0
150	20241121	185200	266838035	2860	2860	2860	2860	0
151	20241121	185100	266838035	2860	2860	2860	2860	0
152	20241121	185000	266838035	2860	2860	2860	2860	3481
153	20241121	184900	266838035	2860	2860	2860	2860	0
154	20241121	184800	266838035	2860	2860	2860	2860	0
155	20241121	184700	266838035	2860	2860	2860	2860	0
156	20241121	184600	266838035	2860	2860	2860	2860	0
157	20241121	184500	266838035	2860	2860	2860	2860	0
158	20241121	184400	266838035	2860	2860	2860	2860	0
159	20241121	184300	266838035	2860	2860	2860	2860	0
160	20241121	184200	266838035	2860	2860	2860	2860	0
161	20241121	184100	266838035	2860	2860	2860	2860	0
162	20241121	184000	266838035	2860	2860	2860	2860	0
163	20241121	183900	266838035	2860	2860	2860	2860	0
164	20241121	183800	266838035	2860	2860	2860	2860	0
165	20241121	183700	266838035	2860	2860	2860	2860	0
166	20241121	183600	266838035	2860	2860	2860	2860	0
167	20241121	183500	266838035	2860	2860	2860	2860	0
168	20241121	183400	266838035	2860	2860	2860	2860	0
169	20241121	183300	266838035	2860	2860	2860	2860	0
170	20241121	183200	266838035	2860	2860	2860	2860	0
171	20241121	183100	266838035	2860	2860	2860	2860	0
172	20241121	183000	266838035	2860	2860	2860	2860	0
173	20241121	182900	266838035	2860	2860	2860	2860	0
174	20241121	182800	266838035	2860	2860	2860	2860	0
175	20241121	182700	266838035	2860	2860	2860	2860	0
176	20241121	182600	266838035	2860	2860	2860	2860	0
177	20241121	182500	266838035	2860	2860	2860	2860	0
178	20241121	182400	266838035	2860	2860	2860	2860	0
179	20241121	182300	266838035	2860	2860	2860	2860	0
180	20241121	182200	266838035	2860	2860	2860	2860	0
181	20241121	182100	266838035	2860	2860	2860	2860	0
182	20241121	182000	266838035	2860	2860	2860	2860	3481
183	20241121	181900	266838035	2860	2860	2860	2860	0
184	20241121	181800	266838035	2860	2860	2860	2860	0
185	20241121	181700	266838035	2860	2860	2860	2860	0
186	20241121	181600	266838035	2860	2860	2860	2860	0
187	20241121	181500	266838035	2860	2860	2860	2860	0
188	20241121	181400	266838035	2860	2860	2860	2860	0
189	20241121	181300	266838035	2860	2860	2860	2860	0
190	20241121	181200	266838035	2860	2860	2860	2860	0
191	20241121	181100	266838035	2860	2860	2860	2860	0
192	20241121	181000	266838035	2860	2860	2860	2860	0
193	20241121	180900	266838035	2860	2860	2860	2860	0
194	20241121	180800	266838035	2860	2860	2860	2860	0
195	20241121	180700	266838035	2860	2860	2860	2860	0
196	20241121	180600	266838035	2860	2860	2860	2860	0
197	20241121	180500	266838035	2860	2860	2860	2860	0
198	20241121	180400	266838035	2860	2860	2860	2860	0
199	20241121	180300	266838035	2860	2860	2860	2860	0
200	20241121	180200	266838035	2860	2860	2860	2860	0
201	20241121	180100	266838035	2860	2860	2860	2860	0
202	20241121	180000	266838035	2860	2860	2860	2860	0
203	20241121	175900	266838035	2860	2860	2860	2860	0
204	20241121	175800	266838035	2860	2860	2860	2860	0
205	20241121	175700	266838035	2860	2860	2860	2860	0
206	20241121	175600	266838035	2860	2860	2860	2860	0
207	20241121	175500	266838035	2860	2860	2860	2860	0
208	20241121	175400	266838035	2860	2860	2860	2860	0
209	20241121	175300	266838035	2860	2860	2860	2860	0
210	20241121	175200	266838035	2860	2860	2860	2860	0
211	20241121	175100	266838035	2860	2860	2860	2860	0
212	20241121	175000	266838035	2860	2860	2860	2860	3481
213	20241121	174900	266838035	2860	2860	2860	2860	0
214	20241121	174800	266838035	2860	2860	2860	2860	0
215	20241121	174700	266838035	2860	2860	2860	2860	0
216	20241121	174600	266838035	2860	2860	2860	2860	0
217	20241121	174500	266838035	2860	2860	2860	2860	0
218	20241121	174400	266838035	2860	2860	2860	2860	0
219	20241121	174300	266838035	2860	2860	2860	2860	0
220	20241121	174200	266838035	2860	2860	2860	2860	0
221	20241121	174100	266838035	2860	2860	2860	2860	0
222	20241121	174000	266838035	2860	2860	2860	2860	0
223	20241121	173900	266838035	2860	2860	2860	2860	0
224	20241121	173800	266838035	2860	2860	2860	2860	0
225	20241121	173700	266838035	2860	2860	2860	2860	0
226	20241121	173600	266838035	2860	2860	2860	2860	0
227	20241121	173500	266838035	2860	2860	2860	2860	0
228	20241121	173400	266838035	2860	2860	2860	2860	0
229	20241121	173300	266838035	2860	2860	2860	2860	0
230	20241121	173200	266838035	2860	2860	2860	2860	0
231	20241121	173100	266838035	2860	2860	2860	2860	0
232	20241121	173000	266838035	2860	2860	2860	2860	0
233	20241121	172900	266838035	2860	2860	2860	2860	0
234	20241121	172800	266838035	2860	2860	2860	2860	0
235	20241121	172700	266838035	2860	2860	2860	2860	0
236	20241121	172600	266838035	2860	2860	2860	2860	0
237	20241121	172500	266838035	2860	2860	2860	2860	0
238	20241121	172400	266838035	2860	2860	2860	2860	0
239	20241121	172300	266838035	2860	2860	2860	2860	0
240	20241121	172200	266838035	2860	2860	2860	2860	0
241	20241121	172100	266838035	2860	2860	2860	2860	0
242	20241121	172000	266838035	2860	2860	2860	2860	3481
243	20241121	171900	266838035	2860	2860	2860	2860	0
244	20241121	171800	266838035	2860	2860	2860	2860	0
245	20241121	171700	266838035	2860	2860	2860	2860	0
246	20241121	171600	266838035	2860	2860	2860	2860	0
247	20241121	171500	266838035	2860	2860	2860	2860	0
248	20241121	171400	266838035	2860	2860	2860	2860	0
249	20241121	171300	266838035	2860	2860	2860	2860	0
250	20241121	171200	266838035	2860	2860	2860	2860	0
251	20241121	171100	266838035	2860	2860	2860	2860	0
252	20241121	171000	266838035	2860	2860	2860	2860	0
253	20241121	170900	266838035	2860	2860	2860	2860	0
254	20241121	170800	266838035	2860	2860	2860	2860	0
255	20241121	170700	266838035	2860	2860	2860	2860	0
256	20241121	170600	266838035	2860	2860	2860	2860	0
257	20241121	170500	266838035	2860	2860	2860	2860	0
258	20241121	170400	266838035	2860	2860	2860	2860	0
259	20241121	170300	266838035	2860	2860	2860	2860	0
260	20241121	170200	266838035	2860	2860	2860	2860	0
261	20241121	170100	266838035	2860	2860	2860	2860	0
262	20241121	170000	266838035	2860	2860	2860	2860	0
263	20241121	165900	266838035	2860	2860	2860	2860	0
264	20241121	165800	266838035	2860	2860	2860	2860	0
265	20241121	165700	266838035	2860	2860	2860	2860	0
266	20241121	165600	266838035	2860	2860	2860	2860	0
267	20241121	165500	266838035	2860	2860	2860	2860	0
268	20241121	165400	266838035	2860	2860	2860	2860	0
269	20241121	165300	266838035	2860	2860	2860	2860	0
270	20241121	165200	266838035	2860	2860	2860	2860	0
271	20241121	165100	266838035	2860	2860	2860	2860	0
272	20241121	165000	266838035	2860	2860	2860	2860	3481
273	20241121	164900	266838035	2860	2860	2860	2860	0
274	20241121	164800	266838035	2860	2860	2860	2860	0
275	20241121	164700	266838035	2860	2860	2860	2860	0
276	20241121	164600	266838035	2860	2860	2860	2860	0
277	20241121	164500	266838035	2860	2860	2860	2860	0
278	20241121	164400	266838035	2860	2860	2860	2860	0
279	20241121	164300	266838035	2860	2860	2860	2860	0
280	20241121	164200	266838035	2860	2860	2860	2860	0
281	20241121	164100	266838035	2860	2860	2860	2860	0
282	20241121	164000	266838035	2860	2860	2860	2860	0
283	20241121	163900	266838035	2860	2860	2860	2860	0
284	20241121	163800	266838035	2860	2860	2860	2860	0
285	20241121	163700	266838035	2860	2860	2860	2860	0
286	20241121	163600	266838035	2860	2860	2860	2860	0
287	20241121	163500	266838035	2860	2860	2860	2860	0
288	20241121	163400	266838035	2860	2860	2860	2860	0
289	20241121	163300	266838035	2860	2860	2860	2860	0
290	20241121	163200	266838035	2860	2860	2860	2860	0
291	20241121	163100	266838035	2860	2860	2860	2860	0
292	20241121	163000	266838035	2860	2860	2860	2860	0
293	20241121	162900	266838035	2860	2860	2860	2860	0
294	20241121	162800	266838035	2860	2860	2860	2860	0
295	20241121	162700	266838035	2860	2860	2860	2860	0
296	20241121	162600	266838035	2860	2860	2860	2860	0
297	20241121	162500	266838035	2860	2860	2860	2860	0
298	20241121	162400	266838035	2860	2860	2860	2860	0
299	20241121	162300	266838035	2860	2860	2860	2860	0
300	20241121	162200	266838035	2860	2860	2860	2860	0
301	20241121	162100	266838035	2860	2860	2860	2860	0
302	20241121	162000	266838035	2860	2860	2860	2860	3481
303	20241121	161900	266838035	2860	2860	2860	2860	0
304	20241121	161800	266838035	2860	2860	2860	2860	0
305	20241121	161700	266838035	2860	2860	2860	2860	0
306	20241121	161600	266838035	2860	2860	2860	2860	0
307	20241121	161500	266838035	2860	2860	2860	2860	0
308	20241121	161400	266838035	2860	2860	2860	2860	0
309	20241121	161300	266838035	2860	2860	2860	2860	0
310	20241121	161200	266838035	2860	2860	2860	2860	0
311	20241121	161100	266838035	2860	2860	2860	2860	0
312	20241121	161000	266838035	2860	2860	2860	2860	0
313	20241121	160900	266838035	2860	2860	2860	2860	0
314	20241121	160800	266838035	2860	2860	2860	2860	0
315	20241121	160700	266838035	2860	2860	2860	2860	0
316	20241121	160600	266838035	2860	2860	2860	2860	0
317	20241121	160500	266838035	2860	2860	2860	2860	0
318	20241121	160400	266838035	2860	2860	2860	2860	0
319	20241121	160300	266838035	2860	2860	2860	2860	0
320	20241121	160200	266838035	2860	2860	2860	2860	0
321	20241121	160100	266838035	2860	2860	2860	2860	0
322	20241121	160000	266838035	2860	2860	2860	2860	0
323	20241121	155900	266838035	2860	2860	2860	2860	0
324	20241121	155800	266838035	2860	2860	2860	2860	0
325	20241121	155700	266838035	2860	2860	2860	2860	0
326	20241121	155600	266838035	2860	2860	2860	2860	0
327	20241121	155500	266838035	2860	2860	2860	2860	0
328	20241121	155400	266838035	2860	2860	2860	2860	0
329	20241121	155300	266838035	2860	2860	2860	2860	0
330	20241121	155200	266838035	2860	2860	2860	2860	0
331	20241121	155100	266838035	2860	2860	2860	2860	0
332	20241121	155000	266838035	2860	2860	2860	2860	3481
333	20241121	154900	266838035	2860	2860	2860	2860	0
334	20241121	154800	266838035	2860	2860	2860	2860	0
335	20241121	154700	266838035	2860	2860	2860	2860	0
336	20241121	154600	266838035	2860	2860	2860	2860	0
337	20241121	154500	266838035	2860	2860	2860	2860	0
338	20241121	154400	266838035	2860	2860	2860	2860	0
339	20241121	154300	266838035	2860	2860	2860	2860	0
340	20241121	154200	266838035	2860	2860	2860	2860	0
341	20241121	154100	266838035	2860	2860	2860	2860	0
342	20241121	154000	266838035	2860	2860	2860	2860	0
343	20241121	153900	266838035	2860	2860	2860	2860	0
344	20241121	153800	266838035	2860	2860	2860	2860	0
345	20241121	153700	266838035	2860	2860	2860	2860	0
346	20241121	153600	266838035	2860	2860	2860	2860	0
347	20241121	153500	266838035	2860	2860	2860	2860	0
348	20241121	153400	266838035	2860	2860	2860	2860	0
349	20241121	153300	266838035	2860	2860	2860	2860	0
350	20241121	153200	266838035	2860	2860	2860	2860	0
351	20241121	153100	266838035	2860	2860	2860	2860	0
352	20241121	153000	266838035	2860	2860	2860	2860	3481
353	20241121	152900	256882375	2860	2860	2860	2860	0
354	20241121	152800	256882375	2860	2860	2860	2860	0
355	20241121	152700	256882375	2860	2860	2860	2860	0
356	20241121	152600	256882375	2860	2860	2860	2860	0
357	20241121	152500	256882375	2860	2860	2860	2860	0
358	20241121	152400	256882375	2860	2860	2860	2860	0
359	20241121	152300	256882375	2860	2860	2860	2860	0
360	20241121	152200	256882375	2860	2860	2860	2860	0
361	20241121	152100	256882375	2860	2860	2860	2860	0
362	20241121	152000	256882375	2860	2860	2860	2860	0
363	20241121	151900	256882375	2860	2865	2865	2860	70
364	20241121	151800	256682075	2865	2860	2865	2860	390
365	20241121	151700	255566670	2860	2860	2860	2855	466
366	20241121	151600	254234325	2855	2860	2860	2855	1695
367	20241121	151500	249386785	2860	2860	2865	2860	314
368	20241121	151400	248488730	2860	2860	2865	2860	1157
369	20241121	151300	245179115	2860	2860	2865	2860	479
370	20241121	151200	243809170	2860	2860	2860	2860	620
371	20241121	151100	242035970	2870	2870	2870	2860	5359
372	20241121	151000	226679540	2875	2875	2875	2870	42
373	20241121	150900	226558990	2875	2870	2875	2870	93
374	20241121	150800	226291725	2875	2870	2875	2870	85
375	20241121	150700	226047595	2875	2870	2875	2870	210
376	20241121	150600	225444240	2870	2870	2875	2870	647
377	20241121	150500	223586820	2870	2875	2875	2870	563
378	20241121	150400	221970465	2870	2870	2870	2870	8
379	20241121	150300	221947505	2870	2870	2870	2870	830
380	20241121	150200	219565405	2865	2870	2870	2860	468
381	20241121	150100	218223805	2870	2870	2870	2870	15
382	20241121	150000	218180755	2870	2865	2870	2865	337
383	20241121	145900	217214760	2870	2865	2870	2865	723
384	20241121	145800	215142475	2870	2870	2870	2870	72
385	20241121	145700	214935835	2865	2865	2865	2865	5
386	20241121	145600	214921510	2870	2880	2880	2865	4320
387	20241121	145500	202535835	2870	2870	2875	2870	260
388	20241121	145400	201789275	2875	2875	2875	2875	334
389	20241121	145300	200829025	2880	2880	2880	2880	95
390	20241121	145200	200555425	2875	2875	2875	2875	13
391	20241121	145100	200518050	2875	2875	2875	2875	39
392	20241121	145000	200405925	2870	2870	2870	2870	7
393	20241121	144900	200385835	2870	2875	2875	2870	24
394	20241121	144800	200316950	2875	2875	2875	2875	75
395	20241121	144700	200101325	2880	2880	2880	2880	1
396	20241121	144600	200098445	2875	2875	2875	2870	152
397	20241121	144500	199661785	2875	2875	2875	2870	297
398	20241121	144400	198808250	2875	2875	2875	2875	10
399	20241121	144300	198779500	2880	2880	2880	2880	114
400	20241121	144200	198451180	2885	2885	2885	2885	644
401	20241121	144100	196593240	2885	2880	2885	2880	961
402	20241121	144000	193821455	2880	2875	2880	2875	213
403	20241121	143900	193208050	2875	2875	2875	2875	165
404	20241121	143800	192733675	2870	2870	2870	2870	0
405	20241121	143700	192733675	2870	2875	2875	2870	35
406	20241121	143600	192633175	2875	2875	2875	2875	65
407	20241121	143500	192446300	2870	2870	2870	2870	8
408	20241121	143400	192423340	2870	2875	2875	2870	94
409	20241121	143300	192153235	2875	2875	2875	2875	15
410	20241121	143200	192110110	2870	2870	2870	2870	59
411	20241121	143100	191940780	2865	2870	2870	2865	12
412	20241121	143000	191906390	2870	2870	2870	2870	0
413	20241121	142900	191906390	2870	2865	2870	2865	97
414	20241121	142800	191628080	2870	2870	2870	2870	3
415	20241121	142700	191619470	2870	2870	2875	2870	248
416	20241121	142600	190907360	2870	2870	2870	2870	212
417	20241121	142500	190298920	2870	2870	2870	2870	264
418	20241121	142400	189541240	2870	2870	2870	2870	187
419	20241121	142300	189004550	2865	2865	2865	2865	289
420	20241121	142200	188176565	2865	2870	2870	2865	74
421	20241121	142100	187964190	2870	2865	2870	2865	304
422	20241121	142000	187093010	2865	2865	2865	2865	126
423	20241121	141900	186732020	2865	2865	2865	2865	277
424	20241121	141800	185938415	2865	2865	2865	2865	288
425	20241121	141700	185113295	2870	2870	2870	2870	71
426	20241121	141600	184909525	2865	2865	2865	2865	245
427	20241121	141500	184207600	2870	2865	2870	2865	188
428	20241121	141400	183668635	2860	2865	2865	2860	292
429	20241121	141300	182833510	2865	2860	2865	2860	391
430	20241121	141200	181714735	2865	2865	2865	2865	0
431	20241121	141100	181714735	2865	2865	2865	2865	63
432	20241121	141000	181534240	2870	2875	2875	2870	18
433	20241121	140900	181482505	2875	2875	2875	2875	0
434	20241121	140800	181482505	2875	2875	2875	2875	73
435	20241121	140700	181272630	2875	2880	2880	2875	9
436	20241121	140600	181246740	2880	2875	2880	2875	343
437	20241121	140500	180260505	2875	2875	2875	2875	232
438	20241121	140400	179593505	2875	2875	2875	2875	305
439	20241121	140300	178716630	2875	2860	2875	2860	2285
440	20241121	140200	172170845	2860	2860	2860	2860	0
441	20241121	140100	172170845	2860	2865	2865	2860	334
442	20241121	140000	171215275	2860	2865	2865	2860	333
443	20241121	135900	170262815	2865	2865	2865	2865	70
444	20241121	135800	170062265	2865	2875	2875	2865	7989
445	20241121	135700	147155910	2875	2875	2875	2875	0
446	20241121	135600	147155910	2875	2875	2875	2875	183
447	20241121	135500	146629785	2870	2870	2870	2870	0
448	20241121	135400	146629785	2870	2870	2870	2870	0
449	20241121	135300	146629785	2870	2875	2875	2870	577
450	20241121	135200	144972645	2875	2875	2875	2875	183
451	20241121	135100	144446520	2875	2870	2875	2870	303
452	20241121	135000	143576595	2875	2875	2875	2875	45
453	20241121	134900	143447220	2875	2875	2875	2875	64
454	20241121	134800	143263220	2875	2875	2875	2875	213
455	20241121	134700	142650845	2875	2875	2875	2875	274
456	20241121	134600	141863095	2880	2880	2880	2880	31
457	20241121	134500	141773815	2880	2880	2885	2880	228
458	20241121	134400	141116820	2885	2875	2885	2875	178
459	20241121	134300	140603970	2870	2875	2875	2870	305
460	20241121	134200	139728540	2875	2875	2875	2875	70
461	20241121	134100	139527290	2870	2870	2870	2870	248
462	20241121	134000	138815530	2870	2875	2875	2870	425
463	20241121	133900	137595380	2870	2870	2870	2870	0
464	20241121	133800	137595380	2870	2870	2870	2870	288
465	20241121	133700	136768820	2875	2875	2875	2875	62
466	20241121	133600	136590570	2870	2870	2870	2870	235
467	20241121	133500	135916120	2870	2875	2875	2870	400
468	20241121	133400	134767800	2870	2870	2870	2870	188
469	20241121	133300	134228240	2870	2870	2870	2870	290
470	20241121	133200	133395940	2870	2875	2875	2870	97
471	20241121	133100	133117545	2870	2870	2870	2870	81
472	20241121	133000	132885075	2865	2870	2870	2865	408
473	20241121	132900	131715770	2870	2870	2870	2870	131
474	20241121	132800	131339800	2875	2875	2875	2875	70
475	20241121	132700	131138550	2870	2870	2870	2870	231
476	20241121	132600	130475580	2875	2875	2875	2875	0
477	20241121	132500	130475580	2875	2870	2875	2870	265
478	20241121	132400	129714470	2865	2865	2865	2865	288
479	20241121	132300	128889350	2870	2870	2870	2870	78
480	20241121	132200	128665490	2875	2875	2875	2875	0
481	20241121	132100	128665490	2875	2870	2875	2870	442
482	20241121	132000	127396385	2875	2875	2875	2875	15
483	20241121	131900	127353260	2870	2875	2875	2870	289
484	20241121	131800	126523825	2875	2870	2875	2870	98
485	20241121	131700	126242225	2870	2875	2875	2870	258
486	20241121	131600	125501685	2875	2870	2875	2870	356
487	20241121	131500	124479665	2875	2875	2875	2875	1
488	20241121	131400	124476790	2875	2875	2875	2875	266
489	20241121	131300	123712040	2870	2870	2870	2870	0
490	20241121	131200	123712040	2870	2870	2870	2870	252
491	20241121	131100	122988800	2875	2870	2875	2870	447
492	20241121	131000	121705570	2870	2870	2870	2870	0
493	20241121	130900	121705570	2870	2870	2875	2870	362
494	20241121	130800	120666270	2870	2870	2870	2870	0
495	20241121	130700	120666270	2870	2875	2875	2870	346
496	20241121	130600	119672805	2875	2875	2875	2875	11
497	20241121	130500	119641180	2875	2875	2875	2875	0
498	20241121	130400	119641180	2875	2875	2875	2870	907
499	20241121	130300	117036875	2875	2875	2875	2875	143
500	20241121	130200	116625750	2880	2875	2880	2875	300
501	20241121	130100	115763150	2875	2875	2875	2875	39
502	20241121	130000	115651025	2875	2875	2875	2875	228
503	20241121	125900	114995525	2875	2875	2875	2875	60
504	20241121	125800	114823025	2875	2875	2875	2875	135
505	20241121	125700	114434900	2875	2875	2875	2875	331
506	20241121	125600	113483275	2875	2875	2875	2875	105
507	20241121	125500	113181400	2875	2875	2875	2875	137
508	20241121	125400	112787525	2870	2870	2870	2870	319
509	20241121	125300	111871995	2870	2870	2875	2865	450
510	20241121	125200	110581400	2870	2880	2880	2870	173
511	20241121	125100	110084260	2890	2890	2890	2880	425
512	20241121	125000	108858845	2890	2885	2890	2885	234
513	20241121	124900	108183415	2885	2885	2885	2885	289
514	20241121	124800	107349650	2890	2885	2890	2885	322
515	20241121	124700	106420325	2890	2890	2890	2890	18
516	20241121	124600	106368305	2890	2890	2890	2890	564
517	20241121	124500	104738345	2890	2890	2890	2890	62
518	20241121	124400	104559165	2885	2890	2890	2885	303
519	20241121	124300	103684935	2890	2885	2890	2885	311
520	20241121	124200	102787345	2890	2890	2890	2890	0
521	20241121	124100	102787345	2890	2890	2890	2890	89
522	20241121	124000	102530135	2890	2890	2890	2890	205
523	20241121	123900	101937685	2895	2895	2895	2895	0
524	20241121	123800	101937685	2895	2890	2895	2890	262
525	20241121	123700	101180490	2895	2895	2895	2895	16
526	20241121	123600	101134170	2895	2900	2900	2895	268
527	20241121	123500	100357985	2895	2900	2900	2895	380
528	20241121	123400	99256455	2910	2910	2910	2910	15
529	20241121	123300	99212805	2915	2905	2915	2905	193
530	20241121	123200	98650410	2900	2915	2915	2900	10409
531	20241121	123100	68410285	2920	2915	2920	2915	109
532	20241121	123000	68092205	2920	2920	2920	2920	0
533	20241121	122900	68092205	2920	2920	2920	2920	69
534	20241121	122800	67890725	2920	2920	2920	2920	115
535	20241121	122700	67554925	2920	2920	2920	2920	0
536	20241121	122600	67554925	2920	2920	2920	2920	67
537	20241121	122500	67359285	2920	2920	2920	2920	0
538	20241121	122400	67359285	2920	2920	2920	2920	85
539	20241121	122300	67111085	2920	2920	2920	2920	0
540	20241121	122200	67111085	2920	2920	2920	2920	59
541	20241121	122100	66938805	2920	2920	2920	2920	15
542	20241121	122000	66895005	2920	2920	2920	2920	0
543	20241121	121900	66895005	2920	2920	2920	2920	59
544	20241121	121800	66722725	2920	2920	2920	2920	16
545	20241121	121700	66676005	2920	2920	2920	2920	64
546	20241121	121600	66489125	2920	2920	2920	2920	0
547	20241121	121500	66489125	2920	2920	2920	2920	69
548	20241121	121400	66287645	2920	2920	2920	2920	15
549	20241121	121300	66243845	2920	2920	2920	2920	0
550	20241121	121200	66243845	2920	2920	2920	2920	72
551	20241121	121100	66033605	2920	2920	2920	2920	16
552	20241121	121000	65986885	2920	2920	2920	2920	69
553	20241121	120900	65785405	2920	2920	2920	2920	0
554	20241121	120800	65785405	2920	2920	2920	2920	85
555	20241121	120700	65537205	2920	2920	2920	2920	0
556	20241121	120600	65537205	2920	2920	2920	2920	0
557	20241121	120500	65537205	2920	2920	2920	2920	81
558	20241121	120400	65300685	2920	2920	2920	2920	0
559	20241121	120300	65300685	2920	2920	2920	2920	63
560	20241121	120200	65116725	2920	2920	2920	2920	0
561	20241121	120100	65116725	2920	2920	2920	2920	16
562	20241121	120000	65070005	2920	2915	2920	2915	131
563	20241121	115900	64687490	2915	2915	2915	2915	0
564	20241121	115800	64687490	2915	2915	2915	2915	15
565	20241121	115700	64643765	2915	2915	2915	2915	1001
566	20241121	115600	61725850	2920	2920	2920	2920	61
567	20241121	115500	61547730	2915	2915	2915	2915	1214
568	20241121	115400	58008920	2915	2915	2915	2915	0
569	20241121	115300	58008920	2915	2915	2915	2915	67
570	20241121	115200	57813615	2915	2915	2915	2915	15
571	20241121	115100	57769890	2915	2915	2915	2915	62
572	20241121	115000	57589160	2915	2915	2915	2915	357
573	20241121	114900	56548505	2920	2920	2920	2920	67
574	20241121	114800	56352865	2920	2920	2920	2920	16
575	20241121	114700	56306145	2920	2920	2920	2920	0
576	20241121	114600	56306145	2920	2915	2920	2915	233
577	20241121	114500	55626640	2920	2920	2920	2920	15
578	20241121	114400	55582840	2920	2920	2920	2920	67
579	20241121	114300	55387200	2915	2915	2915	2915	0
580	20241121	114200	55387200	2915	2915	2915	2915	264
581	20241121	114100	54617640	2915	2915	2915	2915	0
582	20241121	114000	54617640	2915	2915	2915	2915	0
583	20241121	113900	54617640	2915	2915	2915	2915	67
584	20241121	113800	54422335	2915	2915	2915	2915	83
585	20241121	113700	54180390	2920	2920	2920	2920	63
586	20241121	113600	53996430	2915	2915	2915	2915	0
587	20241121	113500	53996430	2915	2920	2920	2915	149
588	20241121	113400	53561715	2915	2915	2915	2915	221
589	20241121	113300	52917500	2915	2915	2915	2915	0
590	20241121	113200	52917500	2915	2915	2915	2915	89
591	20241121	113100	52658065	2915	2915	2915	2915	190
592	20241121	113000	52104215	2915	2915	2915	2915	278
593	20241121	112900	51293845	2915	2915	2915	2915	216
594	20241121	112800	50664205	2915	2915	2915	2915	0
595	20241121	112700	50664205	2915	2915	2915	2915	65
596	20241121	112600	50474730	2915	2915	2915	2915	0
597	20241121	112500	50474730	2915	2910	2915	2910	123
598	20241121	112400	50116425	2910	2910	2910	2910	1
599	20241121	112300	50113515	2915	2915	2915	2915	71
600	20241121	112200	49906550	2915	2915	2915	2915	15
601	20241121	112100	49862825	2915	2915	2915	2915	0
602	20241121	112000	49862825	2915	2915	2915	2915	75
603	20241121	111900	49644200	2910	2910	2910	2910	162
604	20241121	111800	49172780	2910	2910	2910	2910	73
605	20241121	111700	48960350	2910	2910	2910	2910	0
606	20241121	111600	48960350	2910	2915	2915	2910	705
607	20241121	111500	46908475	2915	2915	2915	2915	51
608	20241121	111400	46759810	2915	2915	2915	2915	0
609	20241121	111300	46759810	2915	2915	2915	2915	65
610	20241121	111200	46570335	2915	2915	2915	2915	16
611	20241121	111100	46523695	2915	2915	2915	2915	69
612	20241121	111000	46322560	2915	2915	2915	2915	0
613	20241121	110900	46322560	2915	2915	2915	2915	86
614	20241121	110800	46071870	2915	2915	2915	2915	0
615	20241121	110700	46071870	2915	2915	2915	2915	0
616	20241121	110600	46071870	2915	2915	2915	2915	77
617	20241121	110500	45847415	2915	2915	2915	2915	0
618	20241121	110400	45847415	2915	2915	2915	2915	67
619	20241121	110300	45652110	2915	2915	2915	2915	0
620	20241121	110200	45652110	2915	2915	2915	2915	15
621	20241121	110100	45608385	2915	2915	2915	2915	60
622	20241121	110000	45433485	2915	2915	2915	2915	0
623	20241121	105900	45433485	2915	2915	2915	2915	77
624	20241121	105800	45209030	2915	2915	2915	2915	178
625	20241121	105700	44690160	2915	2915	2915	2915	69
626	20241121	105600	44489025	2915	2915	2915	2915	194
627	20241121	105500	43923515	2915	2915	2915	2915	260
628	20241121	105400	43165615	2920	2920	2920	2920	71
629	20241121	105300	42958295	2915	2915	2915	2915	40
630	20241121	105200	42841695	2920	2920	2920	2920	84
631	20241121	105100	42596415	2920	2920	2920	2920	0
632	20241121	105000	42596415	2920	2920	2920	2920	82
633	20241121	104900	42356975	2915	2915	2915	2915	0
634	20241121	104800	42356975	2915	2915	2915	2915	0
635	20241121	104700	42356975	2915	2915	2915	2915	130
636	20241121	104600	41978025	2915	2915	2915	2915	15
637	20241121	104500	41934300	2915	2915	2915	2915	73
638	20241121	104400	41721505	2915	2915	2915	2915	1
639	20241121	104300	41718590	2895	2915	2915	2895	374
640	20241121	104200	40630420	2915	2915	2915	2915	0
641	20241121	104100	40630420	2915	2915	2915	2915	0
642	20241121	104000	40630420	2915	2915	2915	2915	64
643	20241121	103900	40443860	2915	2915	2915	2915	25
644	20241121	103800	40370985	2915	2915	2915	2915	63
645	20241121	103700	40187340	2915	2915	2915	2915	1
646	20241121	103600	40184425	2915	2915	2915	2915	16
647	20241121	103500	40137785	2915	2915	2915	2915	128
648	20241121	103400	39764665	2915	2915	2915	2915	0
649	20241121	103300	39764665	2915	2915	2915	2915	15
650	20241121	103200	39720940	2915	2920	2920	2915	238
651	20241121	103100	39027020	2920	2920	2920	2920	71
652	20241121	103000	38819700	2915	2915	2915	2915	124
653	20241121	102900	38458240	2915	2915	2915	2915	597
654	20241121	102800	36717985	2920	2920	2920	2920	63
655	20241121	102700	36534025	2920	2920	2920	2920	0
656	20241121	102600	36534025	2920	2920	2920	2920	82
657	20241121	102500	36294585	2920	2920	2920	2920	3
658	20241121	102400	36285825	2920	2920	2920	2920	65
659	20241121	102300	36096025	2920	2920	2920	2920	16
660	20241121	102200	36049305	2925	2920	2925	2920	458
661	20241121	102100	34711935	2920	2920	2920	2920	0
662	20241121	102000	34711935	2920	2920	2920	2920	16
663	20241121	101900	34665215	2920	2920	2920	2920	69
664	20241121	101800	34463735	2920	2920	2920	2920	0
665	20241121	101700	34463735	2920	2920	2920	2920	244
666	20241121	101600	33751255	2925	2925	2925	2925	15
667	20241121	101500	33707380	2925	2920	2925	2920	17
668	20241121	101400	33657735	2925	2925	2925	2925	141
669	20241121	101300	33245310	2920	2920	2920	2920	0
670	20241121	101200	33245310	2920	2920	2920	2920	0
671	20241121	101100	33245310	2920	2920	2925	2920	130
672	20241121	101000	32865460	2920	2925	2925	2920	115
673	20241121	100900	32529585	2925	2920	2925	2920	217
674	20241121	100800	31895610	2920	2925	2925	2920	606
675	20241121	100700	30126080	2920	2920	2920	2920	0
676	20241121	100600	30126080	2920	2920	2920	2920	86
677	20241121	100500	29874960	2920	2920	2920	2920	0
678	20241121	100400	29874960	2920	2920	2920	2920	356
679	20241121	100300	28835440	2925	2925	2925	2925	15
680	20241121	100200	28791565	2925	2925	2925	2925	73
681	20241121	100100	28578040	2925	2925	2925	2925	1
682	20241121	100000	28575115	2920	2920	2920	2920	1798
683	20241121	095900	23324955	2920	2920	2920	2920	0
684	20241121	095800	23324955	2920	2920	2925	2920	98
685	20241121	095700	23038435	2925	2925	2925	2925	15
686	20241121	095600	22994560	2925	2925	2925	2925	0
687	20241121	095500	22994560	2925	2925	2925	2925	72
688	20241121	095400	22783960	2920	2920	2920	2920	0
689	20241121	095300	22783960	2920	2925	2925	2920	185
690	20241121	095200	22243335	2925	2925	2925	2925	0
691	20241121	095100	22243335	2925	2925	2925	2925	68
692	20241121	095000	22044435	2925	2925	2925	2925	15
693	20241121	094900	22000560	2925	2925	2925	2925	0
694	20241121	094800	22000560	2925	2925	2925	2925	175
695	20241121	094700	21488685	2925	2925	2925	2925	0
696	20241121	094600	21488685	2925	2925	2925	2925	63
697	20241121	094500	21304410	2925	2925	2925	2925	1
698	20241121	094400	21301485	2925	2925	2925	2925	73
699	20241121	094300	21087960	2925	2920	2925	2920	119
700	20241121	094200	20740430	2925	2925	2925	2925	1
701	20241121	094100	20737505	2910	2925	2925	2910	862
702	20241121	094000	18222515	2925	2925	2925	2925	1
703	20241121	093900	18219590	2925	2925	2925	2925	67
704	20241121	093800	18023615	2925	2925	2925	2925	0
705	20241121	093700	18023615	2925	2925	2925	2925	179
706	20241121	093600	17500040	2930	2930	2930	2930	82
707	20241121	093500	17259780	2930	2925	2930	2920	469
708	20241121	093400	15889405	2930	2930	2930	2930	128
709	20241121	093300	15514365	2930	2930	2930	2930	3
710	20241121	093200	15505575	2930	2930	2930	2930	2
711	20241121	093100	15499715	2930	2925	2930	2925	507
712	20241121	093000	14016735	2930	2930	2930	2930	0
713	20241121	092900	14016735	2930	2930	2930	2930	68
714	20241121	092800	13817495	2930	2930	2930	2930	0
715	20241121	092700	13817495	2930	2930	2930	2930	67
716	20241121	092600	13621185	2925	2925	2925	2925	100
717	20241121	092500	13328685	2930	2925	2930	2925	475
718	20241121	092400	11939005	2925	2925	2925	2925	0
719	20241121	092300	11939005	2925	2925	2925	2925	0
720	20241121	092200	11939005	2925	2925	2925	2925	0
721	20241121	092100	11939005	2925	2925	2925	2925	0
722	20241121	092000	11939005	2925	2925	2925	2925	176
723	20241121	091900	11424205	2925	2925	2925	2925	36
724	20241121	091800	11318905	2925	2925	2925	2925	356
725	20241121	091700	10277605	2930	2930	2930	2930	0
726	20241121	091600	10277605	2930	2930	2930	2930	234
727	20241121	091500	9591985	2930	2930	2930	2930	0
728	20241121	091400	9591985	2930	2925	2930	2925	315
729	20241121	091300	8669040	2925	2925	2925	2925	0
730	20241121	091200	8669040	2925	2920	2925	2920	178
731	20241121	091100	8148690	2925	2925	2925	2925	69
732	20241121	091000	7946865	2920	2925	2925	2915	215
733	20241121	090900	7319020	2920	2900	2920	2900	187
734	20241121	090800	6775300	2905	2915	2915	2905	160
735	20241121	090700	6310465	2920	2920	2930	2915	146
736	20241121	090600	5884015	2925	2935	2935	2925	412
737	20241121	090500	4678715	2925	2925	2925	2925	0
738	20241121	090400	4678715	2925	2920	2925	2920	508
739	20241121	090300	3195180	2920	2905	2920	2905	326
740	20241121	090200	2247460	2905	2905	2905	2880	10
741	20241121	090100	2218585	2900	2890	2900	2890	233
742	20241121	090000	1544050	2885	2875	2885	2875	536