KissMeData/237820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204500	608066970	5290	5290	5290	5290	1928
3	20241121	204400	608066970	5290	5290	5290	5290	0
4	20241121	204300	608066970	5290	5290	5290	5290	0
5	20241121	204200	608066970	5290	5290	5290	5290	0
6	20241121	204100	608066970	5290	5290	5290	5290	0
7	20241121	204000	608066970	5290	5290	5290	5290	0
8	20241121	203900	608066970	5290	5290	5290	5290	0
9	20241121	203800	608066970	5290	5290	5290	5290	0
10	20241121	203700	608066970	5290	5290	5290	5290	0
11	20241121	203600	608066970	5290	5290	5290	5290	0
12	20241121	203500	608066970	5290	5290	5290	5290	0
13	20241121	203400	608066970	5290	5290	5290	5290	0
14	20241121	203300	608066970	5290	5290	5290	5290	0
15	20241121	203200	608066970	5290	5290	5290	5290	0
16	20241121	203100	608066970	5290	5290	5290	5290	0
17	20241121	203000	608066970	5290	5290	5290	5290	0
18	20241121	202900	608066970	5290	5290	5290	5290	0
19	20241121	202800	608066970	5290	5290	5290	5290	0
20	20241121	202700	608066970	5290	5290	5290	5290	0
21	20241121	202600	608066970	5290	5290	5290	5290	0
22	20241121	202500	608066970	5290	5290	5290	5290	0
23	20241121	202400	608066970	5290	5290	5290	5290	0
24	20241121	202300	608066970	5290	5290	5290	5290	0
25	20241121	202200	608066970	5290	5290	5290	5290	0
26	20241121	202100	608066970	5290	5290	5290	5290	0
27	20241121	202000	608066970	5290	5290	5290	5290	0
28	20241121	201900	608066970	5290	5290	5290	5290	0
29	20241121	201800	608066970	5290	5290	5290	5290	0
30	20241121	201700	608066970	5290	5290	5290	5290	0
31	20241121	201600	608066970	5290	5290	5290	5290	0
32	20241121	201500	608066970	5290	5290	5290	5290	1928
33	20241121	201400	608066970	5290	5290	5290	5290	0
34	20241121	201300	608066970	5290	5290	5290	5290	0
35	20241121	201200	608066970	5290	5290	5290	5290	0
36	20241121	201100	608066970	5290	5290	5290	5290	0
37	20241121	201000	608066970	5290	5290	5290	5290	0
38	20241121	200900	608066970	5290	5290	5290	5290	0
39	20241121	200800	608066970	5290	5290	5290	5290	0
40	20241121	200700	608066970	5290	5290	5290	5290	0
41	20241121	200600	608066970	5290	5290	5290	5290	0
42	20241121	200500	608066970	5290	5290	5290	5290	0
43	20241121	200400	608066970	5290	5290	5290	5290	0
44	20241121	200300	608066970	5290	5290	5290	5290	0
45	20241121	200200	608066970	5290	5290	5290	5290	0
46	20241121	200100	608066970	5290	5290	5290	5290	0
47	20241121	200000	608066970	5290	5290	5290	5290	0
48	20241121	195900	608066970	5290	5290	5290	5290	0
49	20241121	195800	608066970	5290	5290	5290	5290	0
50	20241121	195700	608066970	5290	5290	5290	5290	0
51	20241121	195600	608066970	5290	5290	5290	5290	0
52	20241121	195500	608066970	5290	5290	5290	5290	0
53	20241121	195400	608066970	5290	5290	5290	5290	0
54	20241121	195300	608066970	5290	5290	5290	5290	0
55	20241121	195200	608066970	5290	5290	5290	5290	0
56	20241121	195100	608066970	5290	5290	5290	5290	0
57	20241121	195000	608066970	5290	5290	5290	5290	0
58	20241121	194900	608066970	5290	5290	5290	5290	0
59	20241121	194800	608066970	5290	5290	5290	5290	0
60	20241121	194700	608066970	5290	5290	5290	5290	0
61	20241121	194600	608066970	5290	5290	5290	5290	0
62	20241121	194500	608066970	5290	5290	5290	5290	1928
63	20241121	194400	608066970	5290	5290	5290	5290	0
64	20241121	194300	608066970	5290	5290	5290	5290	0
65	20241121	194200	608066970	5290	5290	5290	5290	0
66	20241121	194100	608066970	5290	5290	5290	5290	0
67	20241121	194000	608066970	5290	5290	5290	5290	0
68	20241121	193900	608066970	5290	5290	5290	5290	0
69	20241121	193800	608066970	5290	5290	5290	5290	0
70	20241121	193700	608066970	5290	5290	5290	5290	0
71	20241121	193600	608066970	5290	5290	5290	5290	0
72	20241121	193500	608066970	5290	5290	5290	5290	0
73	20241121	193400	608066970	5290	5290	5290	5290	0
74	20241121	193300	608066970	5290	5290	5290	5290	0
75	20241121	193200	608066970	5290	5290	5290	5290	0
76	20241121	193100	608066970	5290	5290	5290	5290	0
77	20241121	193000	608066970	5290	5290	5290	5290	0
78	20241121	192900	608066970	5290	5290	5290	5290	0
79	20241121	192800	608066970	5290	5290	5290	5290	0
80	20241121	192700	608066970	5290	5290	5290	5290	0
81	20241121	192600	608066970	5290	5290	5290	5290	0
82	20241121	192500	608066970	5290	5290	5290	5290	0
83	20241121	192400	608066970	5290	5290	5290	5290	0
84	20241121	192300	608066970	5290	5290	5290	5290	0
85	20241121	192200	608066970	5290	5290	5290	5290	0
86	20241121	192100	608066970	5290	5290	5290	5290	0
87	20241121	192000	608066970	5290	5290	5290	5290	0
88	20241121	191900	608066970	5290	5290	5290	5290	0
89	20241121	191800	608066970	5290	5290	5290	5290	0
90	20241121	191700	608066970	5290	5290	5290	5290	0
91	20241121	191600	608066970	5290	5290	5290	5290	0
92	20241121	191500	608066970	5290	5290	5290	5290	1928
93	20241121	191400	608066970	5290	5290	5290	5290	0
94	20241121	191300	608066970	5290	5290	5290	5290	0
95	20241121	191200	608066970	5290	5290	5290	5290	0
96	20241121	191100	608066970	5290	5290	5290	5290	0
97	20241121	191000	608066970	5290	5290	5290	5290	0
98	20241121	190900	608066970	5290	5290	5290	5290	0
99	20241121	190800	608066970	5290	5290	5290	5290	0
100	20241121	190700	608066970	5290	5290	5290	5290	0
101	20241121	190600	608066970	5290	5290	5290	5290	0
102	20241121	190500	608066970	5290	5290	5290	5290	0
103	20241121	190400	608066970	5290	5290	5290	5290	0
104	20241121	190300	608066970	5290	5290	5290	5290	0
105	20241121	190200	608066970	5290	5290	5290	5290	0
106	20241121	190100	608066970	5290	5290	5290	5290	0
107	20241121	190000	608066970	5290	5290	5290	5290	0
108	20241121	185900	608066970	5290	5290	5290	5290	0
109	20241121	185800	608066970	5290	5290	5290	5290	0
110	20241121	185700	608066970	5290	5290	5290	5290	0
111	20241121	185600	608066970	5290	5290	5290	5290	0
112	20241121	185500	608066970	5290	5290	5290	5290	0
113	20241121	185400	608066970	5290	5290	5290	5290	0
114	20241121	185300	608066970	5290	5290	5290	5290	0
115	20241121	185200	608066970	5290	5290	5290	5290	0
116	20241121	185100	608066970	5290	5290	5290	5290	0
117	20241121	185000	608066970	5290	5290	5290	5290	0
118	20241121	184900	608066970	5290	5290	5290	5290	0
119	20241121	184800	608066970	5290	5290	5290	5290	0
120	20241121	184700	608066970	5290	5290	5290	5290	0
121	20241121	184600	608066970	5290	5290	5290	5290	0
122	20241121	184500	608066970	5290	5290	5290	5290	1928
123	20241121	184400	608066970	5290	5290	5290	5290	0
124	20241121	184300	608066970	5290	5290	5290	5290	0
125	20241121	184200	608066970	5290	5290	5290	5290	0
126	20241121	184100	608066970	5290	5290	5290	5290	0
127	20241121	184000	608066970	5290	5290	5290	5290	0
128	20241121	183900	608066970	5290	5290	5290	5290	0
129	20241121	183800	608066970	5290	5290	5290	5290	0
130	20241121	183700	608066970	5290	5290	5290	5290	0
131	20241121	183600	608066970	5290	5290	5290	5290	0
132	20241121	183500	608066970	5290	5290	5290	5290	0
133	20241121	183400	608066970	5290	5290	5290	5290	0
134	20241121	183300	608066970	5290	5290	5290	5290	0
135	20241121	183200	608066970	5290	5290	5290	5290	0
136	20241121	183100	608066970	5290	5290	5290	5290	0
137	20241121	183000	608066970	5290	5290	5290	5290	0
138	20241121	182900	608066970	5290	5290	5290	5290	0
139	20241121	182800	608066970	5290	5290	5290	5290	0
140	20241121	182700	608066970	5290	5290	5290	5290	0
141	20241121	182600	608066970	5290	5290	5290	5290	0
142	20241121	182500	608066970	5290	5290	5290	5290	0
143	20241121	182400	608066970	5290	5290	5290	5290	0
144	20241121	182300	608066970	5290	5290	5290	5290	0
145	20241121	182200	608066970	5290	5290	5290	5290	0
146	20241121	182100	608066970	5290	5290	5290	5290	0
147	20241121	182000	608066970	5290	5290	5290	5290	0
148	20241121	181900	608066970	5290	5290	5290	5290	0
149	20241121	181800	608066970	5290	5290	5290	5290	0
150	20241121	181700	608066970	5290	5290	5290	5290	0
151	20241121	181600	608066970	5290	5290	5290	5290	0
152	20241121	181500	608066970	5290	5290	5290	5290	1928
153	20241121	181400	608066970	5290	5290	5290	5290	0
154	20241121	181300	608066970	5290	5290	5290	5290	0
155	20241121	181200	608066970	5290	5290	5290	5290	0
156	20241121	181100	608066970	5290	5290	5290	5290	0
157	20241121	181000	608066970	5290	5290	5290	5290	0
158	20241121	180900	608066970	5290	5290	5290	5290	0
159	20241121	180800	608066970	5290	5290	5290	5290	0
160	20241121	180700	608066970	5290	5290	5290	5290	0
161	20241121	180600	608066970	5290	5290	5290	5290	0
162	20241121	180500	608066970	5290	5290	5290	5290	0
163	20241121	180400	608066970	5290	5290	5290	5290	0
164	20241121	180300	608066970	5290	5290	5290	5290	0
165	20241121	180200	608066970	5290	5290	5290	5290	0
166	20241121	180100	608066970	5290	5290	5290	5290	0
167	20241121	180000	608066970	5290	5290	5290	5290	0
168	20241121	175900	608066970	5290	5290	5290	5290	0
169	20241121	175800	608066970	5290	5290	5290	5290	0
170	20241121	175700	608066970	5290	5290	5290	5290	0
171	20241121	175600	608066970	5290	5290	5290	5290	0
172	20241121	175500	608066970	5290	5290	5290	5290	0
173	20241121	175400	608066970	5290	5290	5290	5290	0
174	20241121	175300	608066970	5290	5290	5290	5290	0
175	20241121	175200	608066970	5290	5290	5290	5290	0
176	20241121	175100	608066970	5290	5290	5290	5290	0
177	20241121	175000	608066970	5290	5290	5290	5290	0
178	20241121	174900	608066970	5290	5290	5290	5290	0
179	20241121	174800	608066970	5290	5290	5290	5290	0
180	20241121	174700	608066970	5290	5290	5290	5290	0
181	20241121	174600	608066970	5290	5290	5290	5290	0
182	20241121	174500	608066970	5290	5290	5290	5290	1928
183	20241121	174400	608066970	5290	5290	5290	5290	0
184	20241121	174300	608066970	5290	5290	5290	5290	0
185	20241121	174200	608066970	5290	5290	5290	5290	0
186	20241121	174100	608066970	5290	5290	5290	5290	0
187	20241121	174000	608066970	5290	5290	5290	5290	0
188	20241121	173900	608066970	5290	5290	5290	5290	0
189	20241121	173800	608066970	5290	5290	5290	5290	0
190	20241121	173700	608066970	5290	5290	5290	5290	0
191	20241121	173600	608066970	5290	5290	5290	5290	0
192	20241121	173500	608066970	5290	5290	5290	5290	0
193	20241121	173400	608066970	5290	5290	5290	5290	0
194	20241121	173300	608066970	5290	5290	5290	5290	0
195	20241121	173200	608066970	5290	5290	5290	5290	0
196	20241121	173100	608066970	5290	5290	5290	5290	0
197	20241121	173000	608066970	5290	5290	5290	5290	0
198	20241121	172900	608066970	5290	5290	5290	5290	0
199	20241121	172800	608066970	5290	5290	5290	5290	0
200	20241121	172700	608066970	5290	5290	5290	5290	0
201	20241121	172600	608066970	5290	5290	5290	5290	0
202	20241121	172500	608066970	5290	5290	5290	5290	0
203	20241121	172400	608066970	5290	5290	5290	5290	0
204	20241121	172300	608066970	5290	5290	5290	5290	0
205	20241121	172200	608066970	5290	5290	5290	5290	0
206	20241121	172100	608066970	5290	5290	5290	5290	0
207	20241121	172000	608066970	5290	5290	5290	5290	0
208	20241121	171900	608066970	5290	5290	5290	5290	0
209	20241121	171800	608066970	5290	5290	5290	5290	0
210	20241121	171700	608066970	5290	5290	5290	5290	0
211	20241121	171600	608066970	5290	5290	5290	5290	0
212	20241121	171500	608066970	5290	5290	5290	5290	1928
213	20241121	171400	608066970	5290	5290	5290	5290	0
214	20241121	171300	608066970	5290	5290	5290	5290	0
215	20241121	171200	608066970	5290	5290	5290	5290	0
216	20241121	171100	608066970	5290	5290	5290	5290	0
217	20241121	171000	608066970	5290	5290	5290	5290	0
218	20241121	170900	608066970	5290	5290	5290	5290	0
219	20241121	170800	608066970	5290	5290	5290	5290	0
220	20241121	170700	608066970	5290	5290	5290	5290	0
221	20241121	170600	608066970	5290	5290	5290	5290	0
222	20241121	170500	608066970	5290	5290	5290	5290	0
223	20241121	170400	608066970	5290	5290	5290	5290	0
224	20241121	170300	608066970	5290	5290	5290	5290	0
225	20241121	170200	608066970	5290	5290	5290	5290	0
226	20241121	170100	608066970	5290	5290	5290	5290	0
227	20241121	170000	608066970	5290	5290	5290	5290	0
228	20241121	165900	608066970	5290	5290	5290	5290	0
229	20241121	165800	608066970	5290	5290	5290	5290	0
230	20241121	165700	608066970	5290	5290	5290	5290	0
231	20241121	165600	608066970	5290	5290	5290	5290	0
232	20241121	165500	608066970	5290	5290	5290	5290	0
233	20241121	165400	608066970	5290	5290	5290	5290	0
234	20241121	165300	608066970	5290	5290	5290	5290	0
235	20241121	165200	608066970	5290	5290	5290	5290	0
236	20241121	165100	608066970	5290	5290	5290	5290	0
237	20241121	165000	608066970	5290	5290	5290	5290	0
238	20241121	164900	608066970	5290	5290	5290	5290	0
239	20241121	164800	608066970	5290	5290	5290	5290	0
240	20241121	164700	608066970	5290	5290	5290	5290	0
241	20241121	164600	608066970	5290	5290	5290	5290	0
242	20241121	164500	608066970	5290	5290	5290	5290	1928
243	20241121	164400	608066970	5290	5290	5290	5290	0
244	20241121	164300	608066970	5290	5290	5290	5290	0
245	20241121	164200	608066970	5290	5290	5290	5290	0
246	20241121	164100	608066970	5290	5290	5290	5290	0
247	20241121	164000	608066970	5290	5290	5290	5290	0
248	20241121	163900	608066970	5290	5290	5290	5290	0
249	20241121	163800	608066970	5290	5290	5290	5290	0
250	20241121	163700	608066970	5290	5290	5290	5290	0
251	20241121	163600	608066970	5290	5290	5290	5290	0
252	20241121	163500	608066970	5290	5290	5290	5290	0
253	20241121	163400	608066970	5290	5290	5290	5290	0
254	20241121	163300	608066970	5290	5290	5290	5290	0
255	20241121	163200	608066970	5290	5290	5290	5290	0
256	20241121	163100	608066970	5290	5290	5290	5290	0
257	20241121	163000	608066970	5290	5290	5290	5290	0
258	20241121	162900	608066970	5290	5290	5290	5290	0
259	20241121	162800	608066970	5290	5290	5290	5290	0
260	20241121	162700	608066970	5290	5290	5290	5290	0
261	20241121	162600	608066970	5290	5290	5290	5290	0
262	20241121	162500	608066970	5290	5290	5290	5290	0
263	20241121	162400	608066970	5290	5290	5290	5290	0
264	20241121	162300	608066970	5290	5290	5290	5290	0
265	20241121	162200	608066970	5290	5290	5290	5290	0
266	20241121	162100	608066970	5290	5290	5290	5290	0
267	20241121	162000	608066970	5290	5290	5290	5290	0
268	20241121	161900	608066970	5290	5290	5290	5290	0
269	20241121	161800	608066970	5290	5290	5290	5290	0
270	20241121	161700	608066970	5290	5290	5290	5290	0
271	20241121	161600	608066970	5290	5290	5290	5290	0
272	20241121	161500	608066970	5290	5290	5290	5290	1928
273	20241121	161400	608066970	5290	5290	5290	5290	0
274	20241121	161300	608066970	5290	5290	5290	5290	0
275	20241121	161200	608066970	5290	5290	5290	5290	0
276	20241121	161100	608066970	5290	5290	5290	5290	0
277	20241121	161000	608066970	5290	5290	5290	5290	0
278	20241121	160900	608066970	5290	5290	5290	5290	0
279	20241121	160800	608066970	5290	5290	5290	5290	0
280	20241121	160700	608066970	5290	5290	5290	5290	0
281	20241121	160600	608066970	5290	5290	5290	5290	0
282	20241121	160500	608066970	5290	5290	5290	5290	0
283	20241121	160400	608066970	5290	5290	5290	5290	0
284	20241121	160300	608066970	5290	5290	5290	5290	0
285	20241121	160200	608066970	5290	5290	5290	5290	0
286	20241121	160100	608066970	5290	5290	5290	5290	0
287	20241121	160000	608066970	5290	5290	5290	5290	0
288	20241121	155900	608066970	5290	5290	5290	5290	0
289	20241121	155800	608066970	5290	5290	5290	5290	0
290	20241121	155700	608066970	5290	5290	5290	5290	0
291	20241121	155600	608066970	5290	5290	5290	5290	0
292	20241121	155500	608066970	5290	5290	5290	5290	0
293	20241121	155400	608066970	5290	5290	5290	5290	0
294	20241121	155300	608066970	5290	5290	5290	5290	0
295	20241121	155200	608066970	5290	5290	5290	5290	0
296	20241121	155100	608066970	5290	5290	5290	5290	0
297	20241121	155000	608066970	5290	5290	5290	5290	0
298	20241121	154900	608066970	5290	5290	5290	5290	0
299	20241121	154800	608066970	5290	5290	5290	5290	0
300	20241121	154700	608066970	5290	5290	5290	5290	0
301	20241121	154600	608066970	5290	5290	5290	5290	0
302	20241121	154500	608066970	5290	5290	5290	5290	1928
303	20241121	154400	608066970	5290	5290	5290	5290	0
304	20241121	154300	608066970	5290	5290	5290	5290	0
305	20241121	154200	608066970	5290	5290	5290	5290	0
306	20241121	154100	608066970	5290	5290	5290	5290	0
307	20241121	154000	608066970	5290	5290	5290	5290	0
308	20241121	153900	608066970	5290	5290	5290	5290	0
309	20241121	153800	608066970	5290	5290	5290	5290	0
310	20241121	153700	608066970	5290	5290	5290	5290	0
311	20241121	153600	608066970	5290	5290	5290	5290	0
312	20241121	153500	608066970	5290	5290	5290	5290	0
313	20241121	153400	608066970	5290	5290	5290	5290	0
314	20241121	153300	608066970	5290	5290	5290	5290	0
315	20241121	153200	608066970	5290	5290	5290	5290	0
316	20241121	153100	608066970	5290	5290	5290	5290	0
317	20241121	153000	608066970	5290	5290	5290	5290	1928
318	20241121	152900	597867850	5290	5290	5290	5290	0
319	20241121	152800	597867850	5290	5290	5290	5290	0
320	20241121	152700	597867850	5290	5290	5290	5290	0
321	20241121	152600	597867850	5290	5290	5290	5290	0
322	20241121	152500	597867850	5290	5290	5290	5290	0
323	20241121	152400	597867850	5290	5290	5290	5290	0
324	20241121	152300	597867850	5290	5290	5290	5290	0
325	20241121	152200	597867850	5290	5290	5290	5290	0
326	20241121	152100	597867850	5290	5290	5290	5290	0
327	20241121	152000	597867850	5290	5290	5290	5290	0
328	20241121	151900	597867850	5290	5300	5300	5290	1597
329	20241121	151800	589419270	5300	5300	5300	5300	32
330	20241121	151700	589249670	5290	5290	5290	5290	2594
331	20241121	151600	575527410	5290	5290	5310	5290	257
332	20241121	151500	574167860	5310	5310	5310	5310	50
333	20241121	151400	573902360	5320	5310	5320	5310	3
334	20241121	151300	573886420	5310	5300	5310	5300	1215
335	20241121	151200	567445920	5310	5320	5320	5310	1247
336	20241121	151100	560823770	5320	5320	5320	5320	191
337	20241121	151000	559807650	5320	5320	5320	5320	0
338	20241121	150900	559807650	5320	5320	5320	5320	454
339	20241121	150800	557392370	5350	5350	5350	5350	1
340	20241121	150700	557387020	5330	5330	5330	5330	0
341	20241121	150600	557387020	5330	5330	5330	5330	12
342	20241121	150500	557323060	5350	5330	5350	5320	793
343	20241121	150400	553104160	5350	5350	5350	5350	0
344	20241121	150300	553104160	5350	5350	5350	5350	0
345	20241121	150200	553104160	5350	5350	5350	5350	1
346	20241121	150100	553098810	5330	5330	5330	5330	1857
347	20241121	150000	543201000	5330	5330	5330	5330	0
348	20241121	145900	543201000	5330	5330	5330	5330	120
349	20241121	145800	542561400	5360	5360	5360	5360	0
350	20241121	145700	542561400	5360	5360	5360	5360	0
351	20241121	145600	542561400	5360	5360	5360	5360	0
352	20241121	145500	542561400	5360	5360	5360	5360	0
353	20241121	145400	542561400	5360	5360	5360	5360	0
354	20241121	145300	542561400	5360	5360	5360	5360	0
355	20241121	145200	542561400	5360	5360	5360	5360	0
356	20241121	145100	542561400	5360	5360	5360	5360	0
357	20241121	145000	542561400	5360	5360	5360	5360	0
358	20241121	144900	542561400	5360	5330	5360	5330	71
359	20241121	144800	542182940	5330	5330	5330	5330	1
360	20241121	144700	542177610	5330	5330	5330	5330	20
361	20241121	144600	542071010	5360	5360	5360	5360	390
362	20241121	144500	539980610	5330	5330	5330	5330	15
363	20241121	144400	539900660	5330	5330	5330	5330	0
364	20241121	144300	539900660	5330	5330	5330	5330	680
365	20241121	144200	536276260	5330	5330	5330	5330	31
366	20241121	144100	536111030	5330	5330	5330	5330	0
367	20241121	144000	536111030	5330	5330	5330	5330	0
368	20241121	143900	536111030	5330	5330	5330	5330	0
369	20241121	143800	536111030	5330	5330	5330	5330	200
370	20241121	143700	535045030	5340	5340	5340	5340	0
371	20241121	143600	535045030	5340	5340	5340	5340	200
372	20241121	143500	533977030	5370	5370	5370	5370	0
373	20241121	143400	533977030	5370	5370	5370	5370	0
374	20241121	143300	533977030	5370	5370	5370	5370	9
375	20241121	143200	533928700	5330	5330	5330	5330	0
376	20241121	143100	533928700	5330	5330	5330	5330	0
377	20241121	143000	533928700	5330	5330	5330	5330	2
378	20241121	142900	533918040	5380	5380	5380	5380	0
379	20241121	142800	533918040	5380	5350	5380	5350	301
380	20241121	142700	532302170	5320	5320	5320	5320	0
381	20241121	142600	532302170	5320	5320	5320	5320	0
382	20241121	142500	532302170	5320	5320	5320	5320	816
383	20241121	142400	527961050	5320	5320	5320	5320	0
384	20241121	142300	527961050	5320	5320	5320	5320	14
385	20241121	142200	527886570	5310	5310	5310	5310	557
386	20241121	142100	524928900	5300	5300	5300	5300	570
387	20241121	142000	521907900	5300	5300	5300	5300	0
388	20241121	141900	521907900	5300	5300	5300	5300	2008
389	20241121	141800	511265500	5300	5310	5320	5300	1154
390	20241121	141700	505137070	5320	5320	5320	5320	0
391	20241121	141600	505137070	5320	5320	5320	5320	50
392	20241121	141500	504871070	5310	5320	5320	5310	105
393	20241121	141400	504313410	5310	5310	5310	5310	1
394	20241121	141300	504308100	5310	5320	5320	5310	365
395	20241121	141200	502369920	5310	5310	5310	5310	0
396	20241121	141100	502369920	5310	5310	5310	5310	38
397	20241121	141000	502168140	5300	5310	5310	5300	5577
398	20241121	140900	472587990	5320	5310	5320	5310	368
399	20241121	140800	470633730	5320	5320	5320	5320	2232
400	20241121	140700	458759490	5330	5340	5340	5330	1350
401	20241121	140600	451562020	5360	5360	5360	5360	0
402	20241121	140500	451562020	5360	5360	5360	5360	0
403	20241121	140400	451562020	5360	5360	5360	5360	0
404	20241121	140300	451562020	5360	5350	5360	5350	81
405	20241121	140200	451128150	5330	5330	5330	5330	0
406	20241121	140100	451128150	5330	5330	5330	5330	0
407	20241121	140000	451128150	5330	5330	5330	5330	0
408	20241121	135900	451128150	5330	5330	5330	5330	28
409	20241121	135800	450978910	5370	5370	5370	5370	2
410	20241121	135700	450968170	5370	5330	5370	5330	2
411	20241121	135600	450957470	5340	5340	5340	5330	1254
412	20241121	135500	444272700	5340	5340	5340	5340	141
413	20241121	135400	443519760	5340	5340	5340	5340	10
414	20241121	135300	443466360	5340	5340	5340	5340	473
415	20241121	135200	440940540	5350	5350	5350	5350	0
416	20241121	135100	440940540	5350	5350	5350	5350	0
417	20241121	135000	440940540	5350	5360	5360	5350	1449
418	20241121	134900	433183170	5370	5370	5370	5370	0
419	20241121	134800	433183170	5370	5370	5370	5370	0
420	20241121	134700	433183170	5370	5370	5370	5370	0
421	20241121	134600	433183170	5370	5370	5370	5370	0
422	20241121	134500	433183170	5370	5370	5370	5370	3
423	20241121	134400	433167060	5370	5370	5370	5370	0
424	20241121	134300	433167060	5370	5370	5370	5370	0
425	20241121	134200	433167060	5370	5360	5370	5360	26
426	20241121	134100	433027630	5360	5360	5360	5360	0
427	20241121	134000	433027630	5360	5360	5360	5360	548
428	20241121	133900	430090350	5360	5360	5360	5360	0
429	20241121	133800	430090350	5360	5360	5360	5360	9
430	20241121	133700	430042110	5360	5360	5360	5360	3
431	20241121	133600	430026030	5360	5360	5360	5360	0
432	20241121	133500	430026030	5360	5360	5360	5360	0
433	20241121	133400	430026030	5360	5360	5360	5360	0
434	20241121	133300	430026030	5360	5360	5360	5360	0
435	20241121	133200	430026030	5360	5360	5360	5360	93
436	20241121	133100	429527550	5360	5360	5360	5360	185
437	20241121	133000	428535950	5370	5370	5370	5370	3
438	20241121	132900	428519840	5380	5380	5380	5380	0
439	20241121	132800	428519840	5380	5370	5380	5370	10
440	20241121	132700	428466060	5360	5360	5360	5360	0
441	20241121	132600	428466060	5360	5360	5360	5360	0
442	20241121	132500	428466060	5360	5350	5360	5350	254
443	20241121	132400	427105140	5350	5350	5350	5350	100
444	20241121	132300	426570140	5360	5360	5360	5360	2
445	20241121	132200	426559420	5360	5360	5360	5360	43
446	20241121	132100	426328940	5360	5360	5360	5360	3
447	20241121	132000	426312860	5370	5370	5370	5370	4
448	20241121	131900	426291380	5370	5370	5370	5370	0
449	20241121	131800	426291380	5370	5370	5370	5370	255
450	20241121	131700	424922030	5380	5380	5380	5380	0
451	20241121	131600	424922030	5380	5380	5380	5380	0
452	20241121	131500	424922030	5380	5380	5380	5380	0
453	20241121	131400	424922030	5380	5380	5380	5380	0
454	20241121	131300	424922030	5380	5380	5380	5380	0
455	20241121	131200	424922030	5380	5380	5380	5380	1409
456	20241121	131100	417341610	5380	5380	5380	5380	3
457	20241121	131000	417325470	5390	5390	5390	5390	0
458	20241121	130900	417325470	5390	5390	5390	5390	0
459	20241121	130800	417325470	5390	5390	5390	5390	0
460	20241121	130700	417325470	5390	5370	5390	5370	2567
461	20241121	130600	403525590	5370	5370	5370	5370	10
462	20241121	130500	403471890	5330	5330	5330	5330	0
463	20241121	130400	403471890	5330	5330	5330	5330	0
464	20241121	130300	403471890	5330	5330	5330	5330	200
465	20241121	130200	402405890	5360	5360	5360	5360	20
466	20241121	130100	402298690	5370	5370	5370	5370	50
467	20241121	130000	402030190	5370	5370	5370	5370	0
468	20241121	125900	402030190	5370	5370	5370	5370	0
469	20241121	125800	402030190	5370	5370	5370	5370	0
470	20241121	125700	402030190	5370	5370	5370	5370	0
471	20241121	125600	402030190	5370	5370	5370	5370	0
472	20241121	125500	402030190	5370	5370	5370	5370	0
473	20241121	125400	402030190	5370	5370	5370	5370	10
474	20241121	125300	401976490	5330	5330	5330	5330	0
475	20241121	125200	401976490	5330	5330	5330	5330	1400
476	20241121	125100	394514490	5330	5330	5330	5330	2
477	20241121	125000	394503830	5340	5340	5340	5340	0
478	20241121	124900	394503830	5340	5340	5340	5340	0
479	20241121	124800	394503830	5340	5340	5340	5340	0
480	20241121	124700	394503830	5340	5340	5340	5340	0
481	20241121	124600	394503830	5340	5340	5340	5340	10
482	20241121	124500	394450430	5340	5340	5340	5340	500
483	20241121	124400	391780430	5370	5370	5370	5370	0
484	20241121	124300	391780430	5370	5370	5370	5370	0
485	20241121	124200	391780430	5370	5370	5370	5370	10
486	20241121	124100	391726730	5340	5340	5340	5340	18
487	20241121	124000	391630610	5350	5350	5350	5350	2
488	20241121	123900	391619910	5340	5340	5340	5340	719
489	20241121	123800	387780450	5340	5340	5340	5340	176
490	20241121	123700	386840610	5340	5340	5340	5340	930
491	20241121	123600	381874410	5340	5350	5360	5340	1263
492	20241121	123500	375112250	5350	5350	5350	5350	0
493	20241121	123400	375112250	5350	5350	5350	5350	30
494	20241121	123300	374951750	5340	5340	5340	5340	0
495	20241121	123200	374951750	5340	5340	5340	5340	0
496	20241121	123100	374951750	5340	5340	5340	5340	10
497	20241121	123000	374898350	5330	5340	5340	5330	10
498	20241121	122900	374845030	5350	5350	5350	5350	0
499	20241121	122800	374845030	5350	5350	5350	5350	0
500	20241121	122700	374845030	5350	5350	5350	5350	0
501	20241121	122600	374845030	5350	5350	5350	5350	34
502	20241121	122500	374663130	5350	5350	5350	5350	0
503	20241121	122400	374663130	5350	5350	5350	5350	824
504	20241121	122300	370254730	5330	5330	5330	5330	790
505	20241121	122200	366044030	5340	5340	5340	5340	544
506	20241121	122100	363139070	5340	5340	5340	5340	1
507	20241121	122000	363133730	5340	5340	5340	5340	243
508	20241121	121900	361836110	5340	5340	5340	5340	0
509	20241121	121800	361836110	5340	5340	5340	5340	891
510	20241121	121700	357078170	5330	5330	5330	5330	25
511	20241121	121600	356944920	5320	5320	5320	5320	0
512	20241121	121500	356944920	5320	5320	5320	5320	75
513	20241121	121400	356545920	5340	5340	5340	5340	0
514	20241121	121300	356545920	5340	5340	5340	5340	0
515	20241121	121200	356545920	5340	5330	5340	5330	10
516	20241121	121100	356492530	5330	5330	5330	5330	0
517	20241121	121000	356492530	5330	5340	5340	5330	1541
518	20241121	120900	348277750	5340	5330	5340	5330	19
519	20241121	120800	348176380	5330	5340	5340	5330	118
520	20241121	120700	347546440	5330	5330	5330	5330	0
521	20241121	120600	347546440	5330	5330	5330	5330	0
522	20241121	120500	347546440	5330	5330	5330	5330	0
523	20241121	120400	347546440	5330	5320	5330	5320	311
524	20241121	120300	345891820	5310	5310	5310	5310	0
525	20241121	120200	345891820	5310	5320	5320	5310	200
526	20241121	120100	344829730	5320	5320	5320	5320	240
527	20241121	120000	343552930	5350	5350	5350	5350	0
528	20241121	115900	343552930	5350	5350	5350	5350	0
529	20241121	115800	343552930	5350	5320	5350	5300	4160
530	20241121	115700	321463660	5320	5350	5350	5320	5890
531	20241121	115600	290038460	5350	5360	5360	5350	1097
532	20241121	115500	284169030	5360	5360	5360	5360	0
533	20241121	115400	284169030	5360	5360	5360	5360	2
534	20241121	115300	284158310	5360	5360	5360	5360	20
535	20241121	115200	284051110	5360	5360	5360	5360	0
536	20241121	115100	284051110	5360	5360	5360	5360	51
537	20241121	115000	283777750	5360	5360	5360	5360	0
538	20241121	114900	283777750	5360	5360	5360	5360	0
539	20241121	114800	283777750	5360	5360	5360	5360	428
540	20241121	114700	281483670	5360	5360	5360	5360	0
541	20241121	114600	281483670	5360	5360	5360	5360	190
542	20241121	114500	280465270	5360	5360	5360	5360	500
543	20241121	114400	277785270	5350	5350	5350	5350	0
544	20241121	114300	277785270	5350	5350	5350	5350	0
545	20241121	114200	277785270	5350	5350	5350	5350	0
546	20241121	114100	277785270	5350	5360	5360	5350	6000
547	20241121	114000	245642270	5370	5370	5370	5370	0
548	20241121	113900	245642270	5370	5370	5370	5370	0
549	20241121	113800	245642270	5370	5360	5370	5360	501
550	20241121	113700	242956900	5370	5370	5370	5370	348
551	20241121	113600	241088140	5370	5390	5390	5370	501
552	20241121	113500	238397740	5370	5370	5370	5370	0
553	20241121	113400	238397740	5370	5370	5370	5370	0
554	20241121	113300	238397740	5370	5370	5370	5370	0
555	20241121	113200	238397740	5370	5370	5370	5370	0
556	20241121	113100	238397740	5370	5390	5390	5370	1500
557	20241121	113000	230329760	5390	5390	5390	5390	0
558	20241121	112900	230329760	5390	5390	5390	5390	0
559	20241121	112800	230329760	5390	5390	5390	5390	0
560	20241121	112700	230329760	5390	5390	5390	5390	0
561	20241121	112600	230329760	5390	5390	5390	5390	10
562	20241121	112500	230275860	5370	5380	5380	5370	11
563	20241121	112400	230216690	5390	5390	5390	5390	0
564	20241121	112300	230216690	5390	5390	5390	5390	30
565	20241121	112200	230054990	5370	5380	5380	5370	233
566	20241121	112100	228803680	5370	5370	5370	5370	0
567	20241121	112000	228803680	5370	5370	5370	5370	1
568	20241121	111900	228798310	5370	5390	5390	5370	2066
569	20241121	111800	217696630	5400	5400	5400	5400	39
570	20241121	111700	217486030	5400	5400	5400	5400	0
571	20241121	111600	217486030	5400	5400	5400	5400	1
572	20241121	111500	217480630	5400	5400	5400	5400	90
573	20241121	111400	216994630	5400	5400	5400	5400	10
574	20241121	111300	216940630	5400	5400	5400	5400	0
575	20241121	111200	216940630	5400	5400	5400	5400	1890
576	20241121	111100	206734630	5390	5390	5390	5390	100
577	20241121	111000	206195630	5400	5400	5400	5400	740
578	20241121	110900	202199630	5400	5400	5400	5400	141
579	20241121	110800	201438230	5390	5380	5390	5380	659
580	20241121	110700	197886660	5370	5370	5370	5370	0
581	20241121	110600	197886660	5370	5370	5370	5370	0
582	20241121	110500	197886660	5370	5370	5370	5370	0
583	20241121	110400	197886660	5370	5370	5370	5370	50
584	20241121	110300	197618160	5370	5370	5370	5370	0
585	20241121	110200	197618160	5370	5370	5370	5370	0
586	20241121	110100	197618160	5370	5370	5370	5370	0
587	20241121	110000	197618160	5370	5370	5370	5370	0
588	20241121	105900	197618160	5370	5370	5370	5370	0
589	20241121	105800	197618160	5370	5370	5370	5370	2
590	20241121	105700	197607420	5370	5370	5370	5370	0
591	20241121	105600	197607420	5370	5380	5380	5370	678
592	20241121	105500	193966480	5370	5370	5370	5370	0
593	20241121	105400	193966480	5370	5380	5380	5370	101
594	20241121	105300	193423890	5390	5390	5390	5390	45
595	20241121	105200	193181340	5380	5380	5380	5380	0
596	20241121	105100	193181340	5380	5380	5380	5380	0
597	20241121	105000	193181340	5380	5380	5380	5380	0
598	20241121	104900	193181340	5380	5390	5390	5380	568
599	20241121	104800	190119830	5390	5380	5390	5380	200
600	20241121	104700	189042830	5390	5390	5390	5390	0
601	20241121	104600	189042830	5390	5390	5390	5390	1
602	20241121	104500	189037440	5370	5370	5370	5370	0
603	20241121	104400	189037440	5370	5380	5380	5370	200
604	20241121	104300	187961740	5380	5380	5380	5380	0
605	20241121	104200	187961740	5380	5380	5380	5380	0
606	20241121	104100	187961740	5380	5380	5380	5380	81
607	20241121	104000	187525960	5380	5380	5380	5380	36
608	20241121	103900	187332280	5380	5380	5380	5380	480
609	20241121	103800	184749880	5390	5380	5390	5380	404
610	20241121	103700	182576320	5380	5380	5380	5380	172
611	20241121	103600	181650960	5380	5380	5380	5380	0
612	20241121	103500	181650960	5380	5380	5380	5380	0
613	20241121	103400	181650960	5380	5380	5380	5380	0
614	20241121	103300	181650960	5380	5380	5380	5380	0
615	20241121	103200	181650960	5380	5380	5380	5380	0
616	20241121	103100	181650960	5380	5380	5380	5380	0
617	20241121	103000	181650960	5380	5380	5380	5380	299
618	20241121	102900	180042340	5400	5390	5400	5390	20
619	20241121	102800	179934450	5380	5380	5380	5380	0
620	20241121	102700	179934450	5380	5380	5380	5380	0
621	20241121	102600	179934450	5380	5380	5380	5380	1
622	20241121	102500	179929070	5380	5380	5380	5380	212
623	20241121	102400	178788510	5380	5380	5380	5380	270
624	20241121	102300	177335910	5380	5380	5380	5380	390
625	20241121	102200	175237710	5380	5380	5380	5380	0
626	20241121	102100	175237710	5380	5380	5380	5380	0
627	20241121	102000	175237710	5380	5380	5380	5380	2
628	20241121	101900	175226950	5390	5390	5390	5390	0
629	20241121	101800	175226950	5390	5390	5390	5390	2
630	20241121	101700	175216170	5370	5370	5370	5370	330
631	20241121	101600	173444070	5380	5380	5380	5380	0
632	20241121	101500	173444070	5380	5380	5380	5380	201
633	20241121	101400	172362690	5380	5380	5380	5380	0
634	20241121	101300	172362690	5380	5390	5390	5380	1510
635	20241121	101200	164238880	5400	5400	5400	5400	0
636	20241121	101100	164238880	5400	5400	5400	5400	0
637	20241121	101000	164238880	5400	5400	5400	5400	0
638	20241121	100900	164238880	5400	5400	5400	5400	45
639	20241121	100800	163995880	5400	5400	5400	5400	0
640	20241121	100700	163995880	5400	5400	5400	5400	1899
641	20241121	100600	153741280	5400	5400	5400	5400	0
642	20241121	100500	153741280	5400	5400	5400	5400	0
643	20241121	100400	153741280	5400	5400	5400	5400	0
644	20241121	100300	153741280	5400	5400	5400	5400	0
645	20241121	100200	153741280	5400	5400	5400	5400	0
646	20241121	100100	153741280	5400	5400	5400	5400	0
647	20241121	100000	153741280	5400	5400	5400	5400	0
648	20241121	095900	153741280	5400	5400	5400	5400	0
649	20241121	095800	153741280	5400	5400	5400	5400	0
650	20241121	095700	153741280	5400	5400	5400	5400	0
651	20241121	095600	153741280	5400	5400	5400	5400	0
652	20241121	095500	153741280	5400	5400	5400	5400	0
653	20241121	095400	153741280	5400	5400	5400	5400	0
654	20241121	095300	153741280	5400	5400	5400	5400	0
655	20241121	095200	153741280	5400	5400	5400	5400	0
656	20241121	095100	153741280	5400	5400	5400	5400	10
657	20241121	095000	153687280	5400	5400	5400	5400	0
658	20241121	094900	153687280	5400	5400	5400	5400	0
659	20241121	094800	153687280	5400	5400	5400	5400	1
660	20241121	094700	153681880	5390	5390	5390	5390	0
661	20241121	094600	153681880	5390	5390	5390	5390	57
662	20241121	094500	153374650	5400	5400	5400	5400	1
663	20241121	094400	153369250	5410	5410	5410	5410	0
664	20241121	094300	153369250	5410	5400	5410	5400	128
665	20241121	094200	152677050	5400	5400	5400	5400	10
666	20241121	094100	152623050	5400	5380	5400	5380	284
667	20241121	094000	151092880	5380	5370	5380	5370	399
668	20241121	093900	148949430	5370	5370	5370	5370	0
669	20241121	093800	148949430	5370	5380	5380	5370	600
670	20241121	093700	145725940	5380	5380	5380	5380	330
671	20241121	093600	143950540	5370	5370	5370	5370	73
672	20241121	093500	143558530	5370	5370	5370	5370	400
673	20241121	093400	141410530	5370	5390	5390	5370	485
674	20241121	093300	138806060	5390	5390	5390	5390	732
675	20241121	093200	134860580	5370	5380	5380	5370	600
676	20241121	093100	131638550	5360	5360	5360	5360	0
677	20241121	093000	131638550	5360	5360	5360	5360	0
678	20241121	092900	131638550	5360	5360	5360	5360	0
679	20241121	092800	131638550	5360	5360	5360	5360	228
680	20241121	092700	130416470	5360	5360	5360	5360	0
681	20241121	092600	130416470	5360	5360	5360	5360	1273
682	20241121	092500	123593190	5360	5360	5360	5360	5
683	20241121	092400	123566390	5360	5360	5360	5360	649
684	20241121	092300	120087750	5340	5350	5350	5340	4450
685	20241121	092200	96310210	5360	5360	5360	5360	1959
686	20241121	092100	85809970	5370	5390	5390	5370	4968
687	20241121	092000	59102330	5380	5400	5400	5380	2502
688	20241121	091900	45619360	5390	5390	5390	5390	1076
689	20241121	091800	39819720	5400	5400	5400	5400	2547
690	20241121	091700	26065920	5410	5410	5420	5410	329
691	20241121	091600	24285840	5400	5400	5400	5400	0
692	20241121	091500	24285840	5400	5420	5420	5400	1636
693	20241121	091400	15429710	5420	5420	5420	5420	0
694	20241121	091300	15429710	5420	5420	5420	5420	0
695	20241121	091200	15429710	5420	5420	5420	5420	186
696	20241121	091100	14421590	5420	5420	5420	5420	115
697	20241121	091000	13798290	5410	5410	5410	5410	0
698	20241121	090900	13798290	5410	5430	5430	5410	726
699	20241121	090800	9868710	5430	5430	5430	5430	0
700	20241121	090700	9868710	5430	5430	5430	5430	0
701	20241121	090600	9868710	5430	5430	5430	5430	2
702	20241121	090500	9857850	5430	5430	5430	5430	0
703	20241121	090400	9857850	5430	5430	5430	5430	40
704	20241121	090300	9640650	5430	5430	5430	5420	559
705	20241121	090200	6607310	5440	5440	5440	5440	0
706	20241121	090100	6607310	5440	5440	5440	5440	0
707	20241121	090000	6607310	5440	5420	5440	5420	1219