KissMeData/336370/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211000	953214270	9240	9240	9240	9240	3370
3	20241122	210900	953214270	9240	9240	9240	9240	0
4	20241122	210800	953214270	9240	9240	9240	9240	0
5	20241122	210700	953214270	9240	9240	9240	9240	0
6	20241122	210600	953214270	9240	9240	9240	9240	0
7	20241122	210500	953214270	9240	9240	9240	9240	0
8	20241122	210400	953214270	9240	9240	9240	9240	0
9	20241122	210300	953214270	9240	9240	9240	9240	0
10	20241122	210200	953214270	9240	9240	9240	9240	0
11	20241122	210100	953214270	9240	9240	9240	9240	0
12	20241122	210000	953214270	9240	9240	9240	9240	0
13	20241122	205900	953214270	9240	9240	9240	9240	0
14	20241122	205800	953214270	9240	9240	9240	9240	0
15	20241122	205700	953214270	9240	9240	9240	9240	0
16	20241122	205600	953214270	9240	9240	9240	9240	0
17	20241122	205500	953214270	9240	9240	9240	9240	0
18	20241122	205400	953214270	9240	9240	9240	9240	0
19	20241122	205300	953214270	9240	9240	9240	9240	0
20	20241122	205200	953214270	9240	9240	9240	9240	0
21	20241122	205100	953214270	9240	9240	9240	9240	0
22	20241122	205000	953214270	9240	9240	9240	9240	0
23	20241122	204900	953214270	9240	9240	9240	9240	0
24	20241122	204800	953214270	9240	9240	9240	9240	0
25	20241122	204700	953214270	9240	9240	9240	9240	0
26	20241122	204600	953214270	9240	9240	9240	9240	0
27	20241122	204500	953214270	9240	9240	9240	9240	0
28	20241122	204400	953214270	9240	9240	9240	9240	0
29	20241122	204300	953214270	9240	9240	9240	9240	0
30	20241122	204200	953214270	9240	9240	9240	9240	0
31	20241122	204100	953214270	9240	9240	9240	9240	0
32	20241122	204000	953214270	9240	9240	9240	9240	3370
33	20241122	203900	953214270	9240	9240	9240	9240	0
34	20241122	203800	953214270	9240	9240	9240	9240	0
35	20241122	203700	953214270	9240	9240	9240	9240	0
36	20241122	203600	953214270	9240	9240	9240	9240	0
37	20241122	203500	953214270	9240	9240	9240	9240	0
38	20241122	203400	953214270	9240	9240	9240	9240	0
39	20241122	203300	953214270	9240	9240	9240	9240	0
40	20241122	203200	953214270	9240	9240	9240	9240	0
41	20241122	203100	953214270	9240	9240	9240	9240	0
42	20241122	203000	953214270	9240	9240	9240	9240	0
43	20241122	202900	953214270	9240	9240	9240	9240	0
44	20241122	202800	953214270	9240	9240	9240	9240	0
45	20241122	202700	953214270	9240	9240	9240	9240	0
46	20241122	202600	953214270	9240	9240	9240	9240	0
47	20241122	202500	953214270	9240	9240	9240	9240	0
48	20241122	202400	953214270	9240	9240	9240	9240	0
49	20241122	202300	953214270	9240	9240	9240	9240	0
50	20241122	202200	953214270	9240	9240	9240	9240	0
51	20241122	202100	953214270	9240	9240	9240	9240	0
52	20241122	202000	953214270	9240	9240	9240	9240	0
53	20241122	201900	953214270	9240	9240	9240	9240	0
54	20241122	201800	953214270	9240	9240	9240	9240	0
55	20241122	201700	953214270	9240	9240	9240	9240	0
56	20241122	201600	953214270	9240	9240	9240	9240	0
57	20241122	201500	953214270	9240	9240	9240	9240	0
58	20241122	201400	953214270	9240	9240	9240	9240	0
59	20241122	201300	953214270	9240	9240	9240	9240	0
60	20241122	201200	953214270	9240	9240	9240	9240	0
61	20241122	201100	953214270	9240	9240	9240	9240	0
62	20241122	201000	953214270	9240	9240	9240	9240	3370
63	20241122	200900	953214270	9240	9240	9240	9240	0
64	20241122	200800	953214270	9240	9240	9240	9240	0
65	20241122	200700	953214270	9240	9240	9240	9240	0
66	20241122	200600	953214270	9240	9240	9240	9240	0
67	20241122	200500	953214270	9240	9240	9240	9240	0
68	20241122	200400	953214270	9240	9240	9240	9240	0
69	20241122	200300	953214270	9240	9240	9240	9240	0
70	20241122	200200	953214270	9240	9240	9240	9240	0
71	20241122	200100	953214270	9240	9240	9240	9240	0
72	20241122	200000	953214270	9240	9240	9240	9240	0
73	20241122	195900	953214270	9240	9240	9240	9240	0
74	20241122	195800	953214270	9240	9240	9240	9240	0
75	20241122	195700	953214270	9240	9240	9240	9240	0
76	20241122	195600	953214270	9240	9240	9240	9240	0
77	20241122	195500	953214270	9240	9240	9240	9240	0
78	20241122	195400	953214270	9240	9240	9240	9240	0
79	20241122	195300	953214270	9240	9240	9240	9240	0
80	20241122	195200	953214270	9240	9240	9240	9240	0
81	20241122	195100	953214270	9240	9240	9240	9240	0
82	20241122	195000	953214270	9240	9240	9240	9240	0
83	20241122	194900	953214270	9240	9240	9240	9240	0
84	20241122	194800	953214270	9240	9240	9240	9240	0
85	20241122	194700	953214270	9240	9240	9240	9240	0
86	20241122	194600	953214270	9240	9240	9240	9240	0
87	20241122	194500	953214270	9240	9240	9240	9240	0
88	20241122	194400	953214270	9240	9240	9240	9240	0
89	20241122	194300	953214270	9240	9240	9240	9240	0
90	20241122	194200	953214270	9240	9240	9240	9240	0
91	20241122	194100	953214270	9240	9240	9240	9240	0
92	20241122	194000	953214270	9240	9240	9240	9240	3370
93	20241122	193900	953214270	9240	9240	9240	9240	0
94	20241122	193800	953214270	9240	9240	9240	9240	0
95	20241122	193700	953214270	9240	9240	9240	9240	0
96	20241122	193600	953214270	9240	9240	9240	9240	0
97	20241122	193500	953214270	9240	9240	9240	9240	0
98	20241122	193400	953214270	9240	9240	9240	9240	0
99	20241122	193300	953214270	9240	9240	9240	9240	0
100	20241122	193200	953214270	9240	9240	9240	9240	0
101	20241122	193100	953214270	9240	9240	9240	9240	0
102	20241122	193000	953214270	9240	9240	9240	9240	0
103	20241122	192900	953214270	9240	9240	9240	9240	0
104	20241122	192800	953214270	9240	9240	9240	9240	0
105	20241122	192700	953214270	9240	9240	9240	9240	0
106	20241122	192600	953214270	9240	9240	9240	9240	0
107	20241122	192500	953214270	9240	9240	9240	9240	0
108	20241122	192400	953214270	9240	9240	9240	9240	0
109	20241122	192300	953214270	9240	9240	9240	9240	0
110	20241122	192200	953214270	9240	9240	9240	9240	0
111	20241122	192100	953214270	9240	9240	9240	9240	0
112	20241122	192000	953214270	9240	9240	9240	9240	0
113	20241122	191900	953214270	9240	9240	9240	9240	0
114	20241122	191800	953214270	9240	9240	9240	9240	0
115	20241122	191700	953214270	9240	9240	9240	9240	0
116	20241122	191600	953214270	9240	9240	9240	9240	0
117	20241122	191500	953214270	9240	9240	9240	9240	0
118	20241122	191400	953214270	9240	9240	9240	9240	0
119	20241122	191300	953214270	9240	9240	9240	9240	0
120	20241122	191200	953214270	9240	9240	9240	9240	0
121	20241122	191100	953214270	9240	9240	9240	9240	0
122	20241122	191000	953214270	9240	9240	9240	9240	3370
123	20241122	190900	953214270	9240	9240	9240	9240	0
124	20241122	190800	953214270	9240	9240	9240	9240	0
125	20241122	190700	953214270	9240	9240	9240	9240	0
126	20241122	190600	953214270	9240	9240	9240	9240	0
127	20241122	190500	953214270	9240	9240	9240	9240	0
128	20241122	190400	953214270	9240	9240	9240	9240	0
129	20241122	190300	953214270	9240	9240	9240	9240	0
130	20241122	190200	953214270	9240	9240	9240	9240	0
131	20241122	190100	953214270	9240	9240	9240	9240	0
132	20241122	190000	953214270	9240	9240	9240	9240	0
133	20241122	185900	953214270	9240	9240	9240	9240	0
134	20241122	185800	953214270	9240	9240	9240	9240	0
135	20241122	185700	953214270	9240	9240	9240	9240	0
136	20241122	185600	953214270	9240	9240	9240	9240	0
137	20241122	185500	953214270	9240	9240	9240	9240	0
138	20241122	185400	953214270	9240	9240	9240	9240	0
139	20241122	185300	953214270	9240	9240	9240	9240	0
140	20241122	185200	953214270	9240	9240	9240	9240	0
141	20241122	185100	953214270	9240	9240	9240	9240	0
142	20241122	185000	953214270	9240	9240	9240	9240	0
143	20241122	184900	953214270	9240	9240	9240	9240	0
144	20241122	184800	953214270	9240	9240	9240	9240	0
145	20241122	184700	953214270	9240	9240	9240	9240	0
146	20241122	184600	953214270	9240	9240	9240	9240	0
147	20241122	184500	953214270	9240	9240	9240	9240	0
148	20241122	184400	953214270	9240	9240	9240	9240	0
149	20241122	184300	953214270	9240	9240	9240	9240	0
150	20241122	184200	953214270	9240	9240	9240	9240	0
151	20241122	184100	953214270	9240	9240	9240	9240	0
152	20241122	184000	953214270	9240	9240	9240	9240	3370
153	20241122	183900	953214270	9240	9240	9240	9240	0
154	20241122	183800	953214270	9240	9240	9240	9240	0
155	20241122	183700	953214270	9240	9240	9240	9240	0
156	20241122	183600	953214270	9240	9240	9240	9240	0
157	20241122	183500	953214270	9240	9240	9240	9240	0
158	20241122	183400	953214270	9240	9240	9240	9240	0
159	20241122	183300	953214270	9240	9240	9240	9240	0
160	20241122	183200	953214270	9240	9240	9240	9240	0
161	20241122	183100	953214270	9240	9240	9240	9240	0
162	20241122	183000	953214270	9240	9240	9240	9240	0
163	20241122	182900	953214270	9240	9240	9240	9240	0
164	20241122	182800	953214270	9240	9240	9240	9240	0
165	20241122	182700	953214270	9240	9240	9240	9240	0
166	20241122	182600	953214270	9240	9240	9240	9240	0
167	20241122	182500	953214270	9240	9240	9240	9240	0
168	20241122	182400	953214270	9240	9240	9240	9240	0
169	20241122	182300	953214270	9240	9240	9240	9240	0
170	20241122	182200	953214270	9240	9240	9240	9240	0
171	20241122	182100	953214270	9240	9240	9240	9240	0
172	20241122	182000	953214270	9240	9240	9240	9240	0
173	20241122	181900	953214270	9240	9240	9240	9240	0
174	20241122	181800	953214270	9240	9240	9240	9240	0
175	20241122	181700	953214270	9240	9240	9240	9240	0
176	20241122	181600	953214270	9240	9240	9240	9240	0
177	20241122	181500	953214270	9240	9240	9240	9240	0
178	20241122	181400	953214270	9240	9240	9240	9240	0
179	20241122	181300	953214270	9240	9240	9240	9240	0
180	20241122	181200	953214270	9240	9240	9240	9240	0
181	20241122	181100	953214270	9240	9240	9240	9240	0
182	20241122	181000	953214270	9240	9240	9240	9240	3370
183	20241122	180900	953214270	9240	9240	9240	9240	0
184	20241122	180800	953214270	9240	9240	9240	9240	0
185	20241122	180700	953214270	9240	9240	9240	9240	0
186	20241122	180600	953214270	9240	9240	9240	9240	0
187	20241122	180500	953214270	9240	9240	9240	9240	0
188	20241122	180400	953214270	9240	9240	9240	9240	0
189	20241122	180300	953214270	9240	9240	9240	9240	0
190	20241122	180200	953214270	9240	9240	9240	9240	0
191	20241122	180100	953214270	9240	9240	9240	9240	0
192	20241122	180000	953214270	9240	9240	9240	9240	0
193	20241122	175900	953214270	9240	9240	9240	9240	0
194	20241122	175800	953214270	9240	9240	9240	9240	0
195	20241122	175700	953214270	9240	9240	9240	9240	0
196	20241122	175600	953214270	9240	9240	9240	9240	0
197	20241122	175500	953214270	9240	9240	9240	9240	0
198	20241122	175400	953214270	9240	9240	9240	9240	0
199	20241122	175300	953214270	9240	9240	9240	9240	0
200	20241122	175200	953214270	9240	9240	9240	9240	0
201	20241122	175100	953214270	9240	9240	9240	9240	0
202	20241122	175000	953214270	9240	9240	9240	9240	0
203	20241122	174900	953214270	9240	9240	9240	9240	0
204	20241122	174800	953214270	9240	9240	9240	9240	0
205	20241122	174700	953214270	9240	9240	9240	9240	0
206	20241122	174600	953214270	9240	9240	9240	9240	0
207	20241122	174500	953214270	9240	9240	9240	9240	0
208	20241122	174400	953214270	9240	9240	9240	9240	0
209	20241122	174300	953214270	9240	9240	9240	9240	0
210	20241122	174200	953214270	9240	9240	9240	9240	0
211	20241122	174100	953214270	9240	9240	9240	9240	0
212	20241122	174000	953214270	9240	9240	9240	9240	3370
213	20241122	173900	953214270	9240	9240	9240	9240	0
214	20241122	173800	953214270	9240	9240	9240	9240	0
215	20241122	173700	953214270	9240	9240	9240	9240	0
216	20241122	173600	953214270	9240	9240	9240	9240	0
217	20241122	173500	953214270	9240	9240	9240	9240	0
218	20241122	173400	953214270	9240	9240	9240	9240	0
219	20241122	173300	953214270	9240	9240	9240	9240	0
220	20241122	173200	953214270	9240	9240	9240	9240	0
221	20241122	173100	953214270	9240	9240	9240	9240	0
222	20241122	173000	953214270	9240	9240	9240	9240	0
223	20241122	172900	953214270	9240	9240	9240	9240	0
224	20241122	172800	953214270	9240	9240	9240	9240	0
225	20241122	172700	953214270	9240	9240	9240	9240	0
226	20241122	172600	953214270	9240	9240	9240	9240	0
227	20241122	172500	953214270	9240	9240	9240	9240	0
228	20241122	172400	953214270	9240	9240	9240	9240	0
229	20241122	172300	953214270	9240	9240	9240	9240	0
230	20241122	172200	953214270	9240	9240	9240	9240	0
231	20241122	172100	953214270	9240	9240	9240	9240	0
232	20241122	172000	953214270	9240	9240	9240	9240	0
233	20241122	171900	953214270	9240	9240	9240	9240	0
234	20241122	171800	953214270	9240	9240	9240	9240	0
235	20241122	171700	953214270	9240	9240	9240	9240	0
236	20241122	171600	953214270	9240	9240	9240	9240	0
237	20241122	171500	953214270	9240	9240	9240	9240	0
238	20241122	171400	953214270	9240	9240	9240	9240	0
239	20241122	171300	953214270	9240	9240	9240	9240	0
240	20241122	171200	953214270	9240	9240	9240	9240	0
241	20241122	171100	953214270	9240	9240	9240	9240	0
242	20241122	171000	953214270	9240	9240	9240	9240	3370
243	20241122	170900	953214270	9240	9240	9240	9240	0
244	20241122	170800	953214270	9240	9240	9240	9240	0
245	20241122	170700	953214270	9240	9240	9240	9240	0
246	20241122	170600	953214270	9240	9240	9240	9240	0
247	20241122	170500	953214270	9240	9240	9240	9240	0
248	20241122	170400	953214270	9240	9240	9240	9240	0
249	20241122	170300	953214270	9240	9240	9240	9240	0
250	20241122	170200	953214270	9240	9240	9240	9240	0
251	20241122	170100	953214270	9240	9240	9240	9240	0
252	20241122	170000	953214270	9240	9240	9240	9240	0
253	20241122	165900	953214270	9240	9240	9240	9240	0
254	20241122	165800	953214270	9240	9240	9240	9240	0
255	20241122	165700	953214270	9240	9240	9240	9240	0
256	20241122	165600	953214270	9240	9240	9240	9240	0
257	20241122	165500	953214270	9240	9240	9240	9240	0
258	20241122	165400	953214270	9240	9240	9240	9240	0
259	20241122	165300	953214270	9240	9240	9240	9240	0
260	20241122	165200	953214270	9240	9240	9240	9240	0
261	20241122	165100	953214270	9240	9240	9240	9240	0
262	20241122	165000	953214270	9240	9240	9240	9240	0
263	20241122	164900	953214270	9240	9240	9240	9240	0
264	20241122	164800	953214270	9240	9240	9240	9240	0
265	20241122	164700	953214270	9240	9240	9240	9240	0
266	20241122	164600	953214270	9240	9240	9240	9240	0
267	20241122	164500	953214270	9240	9240	9240	9240	0
268	20241122	164400	953214270	9240	9240	9240	9240	0
269	20241122	164300	953214270	9240	9240	9240	9240	0
270	20241122	164200	953214270	9240	9240	9240	9240	0
271	20241122	164100	953214270	9240	9240	9240	9240	0
272	20241122	164000	953214270	9240	9240	9240	9240	3370
273	20241122	163900	953214270	9240	9240	9240	9240	0
274	20241122	163800	953214270	9240	9240	9240	9240	0
275	20241122	163700	953214270	9240	9240	9240	9240	0
276	20241122	163600	953214270	9240	9240	9240	9240	0
277	20241122	163500	953214270	9240	9240	9240	9240	0
278	20241122	163400	953214270	9240	9240	9240	9240	0
279	20241122	163300	953214270	9240	9240	9240	9240	0
280	20241122	163200	953214270	9240	9240	9240	9240	0
281	20241122	163100	953214270	9240	9240	9240	9240	0
282	20241122	163000	953214270	9240	9240	9240	9240	0
283	20241122	162900	953214270	9240	9240	9240	9240	0
284	20241122	162800	953214270	9240	9240	9240	9240	0
285	20241122	162700	953214270	9240	9240	9240	9240	0
286	20241122	162600	953214270	9240	9240	9240	9240	0
287	20241122	162500	953214270	9240	9240	9240	9240	0
288	20241122	162400	953214270	9240	9240	9240	9240	0
289	20241122	162300	953214270	9240	9240	9240	9240	0
290	20241122	162200	953214270	9240	9240	9240	9240	0
291	20241122	162100	953214270	9240	9240	9240	9240	0
292	20241122	162000	953214270	9240	9240	9240	9240	0
293	20241122	161900	953214270	9240	9240	9240	9240	0
294	20241122	161800	953214270	9240	9240	9240	9240	0
295	20241122	161700	953214270	9240	9240	9240	9240	0
296	20241122	161600	953214270	9240	9240	9240	9240	0
297	20241122	161500	953214270	9240	9240	9240	9240	0
298	20241122	161400	953214270	9240	9240	9240	9240	0
299	20241122	161300	953214270	9240	9240	9240	9240	0
300	20241122	161200	953214270	9240	9240	9240	9240	0
301	20241122	161100	953214270	9240	9240	9240	9240	0
302	20241122	161000	953214270	9240	9240	9240	9240	3370
303	20241122	160900	953214270	9240	9240	9240	9240	0
304	20241122	160800	953214270	9240	9240	9240	9240	0
305	20241122	160700	953214270	9240	9240	9240	9240	0
306	20241122	160600	953214270	9240	9240	9240	9240	0
307	20241122	160500	953214270	9240	9240	9240	9240	0
308	20241122	160400	953214270	9240	9240	9240	9240	0
309	20241122	160300	953214270	9240	9240	9240	9240	0
310	20241122	160200	953214270	9240	9240	9240	9240	0
311	20241122	160100	953214270	9240	9240	9240	9240	0
312	20241122	160000	953214270	9240	9240	9240	9240	0
313	20241122	155900	953214270	9240	9240	9240	9240	0
314	20241122	155800	953214270	9240	9240	9240	9240	0
315	20241122	155700	953214270	9240	9240	9240	9240	0
316	20241122	155600	953214270	9240	9240	9240	9240	0
317	20241122	155500	953214270	9240	9240	9240	9240	0
318	20241122	155400	953214270	9240	9240	9240	9240	0
319	20241122	155300	953214270	9240	9240	9240	9240	0
320	20241122	155200	953214270	9240	9240	9240	9240	0
321	20241122	155100	953214270	9240	9240	9240	9240	0
322	20241122	155000	953214270	9240	9240	9240	9240	0
323	20241122	154900	953214270	9240	9240	9240	9240	0
324	20241122	154800	953214270	9240	9240	9240	9240	0
325	20241122	154700	953214270	9240	9240	9240	9240	0
326	20241122	154600	953214270	9240	9240	9240	9240	0
327	20241122	154500	953214270	9240	9240	9240	9240	0
328	20241122	154400	953214270	9240	9240	9240	9240	0
329	20241122	154300	953214270	9240	9240	9240	9240	0
330	20241122	154200	953214270	9240	9240	9240	9240	0
331	20241122	154100	953214270	9240	9240	9240	9240	0
332	20241122	154000	953214270	9240	9240	9240	9240	3370
333	20241122	153900	953214270	9240	9240	9240	9240	0
334	20241122	153800	953214270	9240	9240	9240	9240	0
335	20241122	153700	953214270	9240	9240	9240	9240	0
336	20241122	153600	953214270	9240	9240	9240	9240	0
337	20241122	153500	953214270	9240	9240	9240	9240	0
338	20241122	153400	953214270	9240	9240	9240	9240	0
339	20241122	153300	953214270	9240	9240	9240	9240	0
340	20241122	153200	953214270	9240	9240	9240	9240	0
341	20241122	153100	953214270	9240	9240	9240	9240	0
342	20241122	153000	953214270	9240	9240	9240	9240	3370
343	20241122	152900	922075470	9180	9180	9180	9180	0
344	20241122	152800	922075470	9180	9180	9180	9180	0
345	20241122	152700	922075470	9180	9180	9180	9180	0
346	20241122	152600	922075470	9180	9180	9180	9180	0
347	20241122	152500	922075470	9180	9180	9180	9180	0
348	20241122	152400	922075470	9180	9180	9180	9180	0
349	20241122	152300	922075470	9180	9180	9180	9180	0
350	20241122	152200	922075470	9180	9180	9180	9180	0
351	20241122	152100	922075470	9180	9180	9180	9180	0
352	20241122	152000	922075470	9180	9180	9180	9180	0
353	20241122	151900	922075470	9180	9190	9200	9180	430
354	20241122	151800	918124210	9190	9190	9200	9190	272
355	20241122	151700	915623360	9190	9200	9200	9190	508
356	20241122	151600	910954340	9200	9210	9210	9200	70
357	20241122	151500	910309940	9210	9210	9210	9200	244
358	20241122	151400	908064710	9210	9220	9220	9200	88
359	20241122	151300	907254170	9220	9220	9220	9210	63
360	20241122	151200	906673380	9210	9210	9210	9200	570
361	20241122	151100	901423870	9210	9210	9210	9200	156
362	20241122	151000	899988210	9210	9220	9220	9200	171
363	20241122	150900	898414220	9220	9210	9220	9190	635
364	20241122	150800	892577110	9210	9200	9210	9190	114
365	20241122	150700	891528250	9200	9200	9200	9190	187
366	20241122	150600	889807870	9190	9200	9200	9190	58
367	20241122	150500	889274290	9200	9200	9200	9180	68
368	20241122	150400	888648750	9200	9190	9200	9190	54
369	20241122	150300	888152440	9190	9190	9190	9190	241
370	20241122	150200	885937650	9190	9190	9190	9190	104
371	20241122	150100	884981890	9190	9200	9200	9190	321
372	20241122	150000	882031830	9200	9200	9200	9190	481
373	20241122	145900	877606650	9200	9190	9200	9190	110
374	20241122	145800	876594690	9190	9200	9200	9190	5
375	20241122	145700	876548720	9190	9190	9190	9180	423
376	20241122	145600	872661370	9190	9190	9190	9180	23
377	20241122	145500	872450160	9190	9190	9200	9190	587
378	20241122	145400	867054920	9180	9190	9190	9180	96
379	20241122	145300	866173110	9190	9190	9190	9190	139
380	20241122	145200	864895700	9200	9200	9200	9190	823
381	20241122	145100	857332280	9200	9190	9200	9190	1544
382	20241122	145000	843142350	9180	9180	9190	9180	12
383	20241122	144900	843032110	9190	9190	9190	9180	318
384	20241122	144800	840109710	9190	9190	9190	9180	147
385	20241122	144700	838758800	9190	9190	9200	9190	44
386	20241122	144600	838354040	9200	9200	9200	9190	77
387	20241122	144500	837645660	9200	9190	9200	9180	685
388	20241122	144400	831344360	9190	9180	9190	9170	1793
389	20241122	144300	814884680	9170	9170	9180	9170	106
390	20241122	144200	813912640	9170	9170	9170	9170	3
391	20241122	144100	813885130	9180	9180	9180	9180	243
392	20241122	144000	811654390	9180	9180	9180	9180	0
393	20241122	143900	811654390	9180	9180	9180	9180	45
394	20241122	143800	811241290	9180	9180	9180	9180	20
395	20241122	143700	811057690	9180	9180	9180	9180	1
396	20241122	143600	811048510	9180	9170	9180	9170	51
397	20241122	143500	810580830	9170	9180	9180	9170	1052
398	20241122	143400	800932990	9170	9170	9170	9170	11
399	20241122	143300	800832120	9180	9170	9180	9170	221
400	20241122	143200	798805190	9180	9180	9180	9180	36
401	20241122	143100	798474710	9180	9180	9180	9180	83
402	20241122	143000	797712770	9170	9170	9170	9170	0
403	20241122	142900	797712770	9170	9170	9170	9170	7
404	20241122	142800	797648580	9180	9170	9180	9170	72
405	20241122	142700	796987640	9170	9180	9180	9170	4
406	20241122	142600	796950950	9170	9170	9180	9170	157
407	20241122	142500	795510490	9170	9170	9170	9170	203
408	20241122	142400	793648980	9170	9170	9170	9170	3
409	20241122	142300	793621470	9170	9180	9180	9170	17
410	20241122	142200	793465530	9170	9170	9170	9170	3
411	20241122	142100	793438020	9170	9170	9180	9170	23
412	20241122	142000	793227100	9170	9170	9180	9170	121
413	20241122	141900	792116350	9170	9170	9170	9170	1
414	20241122	141800	792107180	9170	9170	9170	9170	23
415	20241122	141700	791896270	9170	9170	9180	9170	104
416	20241122	141600	790942580	9170	9170	9170	9170	74
417	20241122	141500	790264000	9170	9160	9170	9160	55
418	20241122	141400	789759660	9160	9160	9170	9160	13
419	20241122	141300	789640480	9170	9170	9170	9160	36
420	20241122	141200	789310370	9170	9160	9170	9160	43
421	20241122	141100	788916190	9160	9170	9170	9160	43
422	20241122	141000	788522220	9170	9170	9180	9170	287
423	20241122	140900	785889380	9180	9170	9180	9170	213
424	20241122	140800	783934070	9170	9170	9170	9170	2
425	20241122	140700	783915730	9170	9170	9170	9160	172
426	20241122	140600	782338510	9170	9170	9180	9170	11
427	20241122	140500	782237620	9170	9190	9190	9170	1314
428	20241122	140400	770177790	9190	9190	9190	9180	162
429	20241122	140300	768689760	9190	9190	9190	9190	64
430	20241122	140200	768101600	9210	9200	9210	9200	71
431	20241122	140100	767447700	9190	9190	9190	9180	284
432	20241122	140000	764837750	9190	9190	9190	9190	725
433	20241122	135900	758175000	9200	9210	9210	9200	1895
434	20241122	135800	740740850	9210	9210	9210	9200	6
435	20241122	135700	740685600	9200	9200	9200	9200	33
436	20241122	135600	740382000	9210	9210	9210	9210	1729
437	20241122	135500	724457910	9210	9210	9210	9210	2
438	20241122	135400	724439490	9210	9210	9220	9210	504
439	20241122	135300	719797630	9210	9200	9210	9200	260
440	20241122	135200	717403040	9210	9200	9210	9200	13
441	20241122	135100	717283330	9200	9200	9200	9200	2
442	20241122	135000	717264930	9210	9200	9210	9200	6
443	20241122	134900	717209680	9200	9200	9200	9200	3
444	20241122	134800	717182080	9200	9200	9210	9200	339
445	20241122	134700	714062730	9210	9220	9220	9210	631
446	20241122	134600	708251190	9220	9210	9220	9210	34
447	20241122	134500	707937730	9210	9220	9220	9210	689
448	20241122	134400	701586130	9220	9220	9220	9220	4
449	20241122	134300	701549250	9220	9220	9220	9220	3
450	20241122	134200	701521590	9230	9240	9240	9230	118
451	20241122	134100	700432440	9230	9230	9230	9230	167
452	20241122	134000	698891030	9230	9230	9230	9230	0
453	20241122	133900	698891030	9230	9230	9230	9230	22
454	20241122	133800	698687970	9230	9230	9230	9230	13
455	20241122	133700	698567980	9230	9230	9230	9230	315
456	20241122	133600	695660530	9240	9240	9240	9240	7
457	20241122	133500	695595850	9240	9240	9240	9240	0
458	20241122	133400	695595850	9240	9240	9240	9240	51
459	20241122	133300	695124610	9240	9240	9250	9240	144
460	20241122	133200	693794040	9240	9240	9240	9240	0
461	20241122	133100	693794040	9240	9240	9240	9240	57
462	20241122	133000	693267360	9240	9240	9240	9240	14
463	20241122	132900	693138000	9230	9240	9240	9230	13
464	20241122	132800	693017910	9230	9250	9250	9230	209
465	20241122	132700	691085180	9260	9260	9260	9260	20
466	20241122	132600	690899980	9260	9260	9260	9260	1
467	20241122	132500	690890720	9260	9260	9260	9260	2
468	20241122	132400	690872200	9250	9250	9250	9250	10
469	20241122	132300	690779700	9260	9260	9260	9260	0
470	20241122	132200	690779700	9260	9260	9260	9260	0
471	20241122	132100	690779700	9260	9260	9260	9260	4
472	20241122	132000	690742660	9260	9260	9260	9260	6
473	20241122	131900	690687100	9250	9250	9250	9240	70
474	20241122	131800	690040100	9250	9250	9250	9250	0
475	20241122	131700	690040100	9250	9260	9260	9250	505
476	20241122	131600	685368550	9260	9260	9260	9260	84
477	20241122	131500	684590710	9260	9260	9260	9260	143
478	20241122	131400	683266530	9270	9270	9270	9270	72
479	20241122	131300	682599090	9280	9280	9280	9280	1
480	20241122	131200	682589810	9280	9270	9280	9270	30
481	20241122	131100	682311700	9260	9270	9270	9260	111
482	20241122	131000	681283830	9260	9270	9270	9260	7
483	20241122	130900	681218960	9270	9270	9270	9270	56
484	20241122	130800	680699840	9270	9270	9270	9270	101
485	20241122	130700	679763570	9260	9260	9260	9260	124
486	20241122	130600	678615330	9260	9260	9260	9260	102
487	20241122	130500	677670810	9250	9260	9260	9250	2
488	20241122	130400	677652300	9250	9260	9260	9250	6
489	20241122	130300	677596750	9260	9260	9260	9260	892
490	20241122	130200	669336830	9270	9270	9270	9260	112
491	20241122	130100	668298600	9260	9260	9260	9260	0
492	20241122	130000	668298600	9260	9250	9260	9250	413
493	20241122	125900	664474230	9250	9260	9260	9250	85
494	20241122	125800	663687140	9260	9260	9260	9260	414
495	20241122	125700	659853500	9260	9260	9270	9260	66
496	20241122	125600	659242290	9260	9260	9270	9260	26
497	20241122	125500	659001290	9260	9270	9270	9260	36
498	20241122	125400	658667880	9270	9270	9270	9260	234
499	20241122	125300	656500160	9270	9270	9270	9270	6
500	20241122	125200	656444540	9270	9270	9270	9270	1
501	20241122	125100	656435270	9280	9280	9280	9280	57
502	20241122	125000	655906310	9280	9280	9280	9280	1
503	20241122	124900	655897030	9280	9280	9280	9280	94
504	20241122	124800	655024710	9280	9280	9280	9280	1
505	20241122	124700	655015430	9280	9280	9280	9280	0
506	20241122	124600	655015430	9280	9280	9280	9280	40
507	20241122	124500	654644230	9280	9260	9280	9240	697
508	20241122	124400	648192470	9270	9270	9270	9260	88
509	20241122	124300	647376800	9270	9270	9270	9270	7
510	20241122	124200	647311910	9260	9260	9260	9260	1
511	20241122	124100	647302650	9270	9270	9270	9270	247
512	20241122	124000	645012960	9270	9270	9270	9270	219
513	20241122	123900	642982830	9270	9270	9270	9270	1
514	20241122	123800	642973560	9280	9270	9280	9270	45
515	20241122	123700	642556020	9270	9270	9270	9270	45
516	20241122	123600	642138870	9270	9280	9280	9270	6
517	20241122	123500	642083240	9280	9280	9280	9280	227
518	20241122	123400	639976680	9290	9290	9290	9290	0
519	20241122	123300	639976680	9290	9290	9290	9290	140
520	20241122	123200	638676080	9290	9290	9290	9290	59
521	20241122	123100	638127970	9270	9270	9270	9270	6
522	20241122	123000	638072350	9270	9270	9270	9270	11
523	20241122	122900	637970380	9270	9300	9300	9270	435
524	20241122	122800	633935530	9290	9290	9290	9290	0
525	20241122	122700	633935530	9290	9320	9320	9290	550
526	20241122	122600	628825990	9300	9310	9310	9300	348
527	20241122	122500	625589410	9310	9310	9310	9310	0
528	20241122	122400	625589410	9310	9320	9330	9310	552
529	20241122	122300	620448680	9320	9320	9320	9320	7
530	20241122	122200	620383440	9310	9310	9310	9310	47
531	20241122	122100	619945870	9300	9300	9300	9300	1
532	20241122	122000	619936570	9300	9300	9300	9300	0
533	20241122	121900	619936570	9300	9300	9300	9300	0
534	20241122	121800	619936570	9300	9300	9300	9300	0
535	20241122	121700	619936570	9300	9300	9300	9300	0
536	20241122	121600	619936570	9300	9300	9300	9300	3
537	20241122	121500	619908670	9340	9310	9340	9310	425
538	20241122	121400	615946430	9300	9280	9300	9280	361
539	20241122	121300	612592740	9290	9290	9290	9290	5
540	20241122	121200	612546290	9280	9280	9280	9280	1
541	20241122	121100	612537010	9290	9280	9290	9280	2
542	20241122	121000	612518440	9290	9290	9290	9290	5
543	20241122	120900	612471990	9280	9290	9290	9280	3
544	20241122	120800	612444130	9290	9290	9290	9280	11
545	20241122	120700	612341950	9280	9280	9280	9280	33
546	20241122	120600	612035710	9280	9280	9280	9280	0
547	20241122	120500	612035710	9280	9270	9280	9270	37
548	20241122	120400	611692710	9260	9260	9260	9260	1
549	20241122	120300	611683450	9260	9260	9260	9260	33
550	20241122	120200	611377870	9260	9260	9260	9260	82
551	20241122	120100	610618550	9260	9260	9260	9260	1
552	20241122	120000	610609290	9260	9290	9290	9260	207
553	20241122	115900	608690790	9280	9290	9290	9270	172
554	20241122	115800	607094700	9290	9290	9290	9290	4
555	20241122	115700	607057540	9290	9290	9290	9290	13
556	20241122	115600	606936770	9290	9290	9290	9270	517
557	20241122	115500	602143140	9290	9270	9290	9270	624
558	20241122	115400	596346430	9270	9270	9270	9270	337
559	20241122	115300	593222440	9260	9250	9260	9250	22
560	20241122	115200	593018820	9260	9260	9260	9260	2
561	20241122	115100	593000300	9260	9270	9270	9250	90
562	20241122	115000	592167600	9270	9260	9270	9260	341
563	20241122	114900	589009730	9270	9270	9270	9270	24
564	20241122	114800	588787250	9270	9270	9270	9270	339
565	20241122	114700	585644720	9270	9270	9270	9270	1
566	20241122	114600	585635450	9280	9280	9280	9280	0
567	20241122	114500	585635450	9280	9280	9280	9280	11
568	20241122	114400	585533370	9280	9280	9280	9280	26
569	20241122	114300	585292090	9280	9280	9280	9280	161
570	20241122	114200	583798010	9280	9280	9280	9280	140
571	20241122	114100	582498810	9280	9280	9280	9280	1
572	20241122	114000	582489530	9280	9280	9280	9280	10
573	20241122	113900	582396730	9280	9290	9290	9280	501
574	20241122	113800	577744750	9290	9300	9300	9290	28
575	20241122	113700	577484620	9300	9300	9300	9300	0
576	20241122	113600	577484620	9300	9300	9300	9300	1
577	20241122	113500	577475320	9300	9300	9300	9300	1
578	20241122	113400	577466020	9290	9280	9290	9280	100
579	20241122	113300	576537080	9280	9280	9280	9280	1
580	20241122	113200	576527800	9280	9280	9280	9280	2
581	20241122	113100	576509240	9280	9290	9290	9280	60
582	20241122	113000	575952340	9280	9290	9290	9280	347
583	20241122	112900	572731910	9300	9300	9300	9300	1
584	20241122	112800	572722610	9300	9300	9300	9300	2
585	20241122	112700	572704010	9300	9290	9300	9280	284
586	20241122	112600	570066640	9280	9280	9280	9280	1
587	20241122	112500	570057360	9280	9280	9280	9280	1
588	20241122	112400	570048080	9280	9280	9280	9280	51
589	20241122	112300	569574800	9270	9280	9280	9270	2
590	20241122	112200	569556250	9280	9280	9280	9280	380
591	20241122	112100	566029850	9290	9290	9290	9290	77
592	20241122	112000	565314520	9290	9290	9290	9290	2
593	20241122	111900	565295940	9290	9290	9290	9290	1
594	20241122	111800	565286650	9330	9330	9330	9330	0
595	20241122	111700	565286650	9330	9330	9330	9330	0
596	20241122	111600	565286650	9330	9330	9330	9330	0
597	20241122	111500	565286650	9330	9290	9330	9290	50
598	20241122	111400	564821450	9280	9310	9310	9280	2408
599	20241122	111300	542431850	9310	9310	9310	9310	80
600	20241122	111200	541687050	9320	9320	9320	9320	14
601	20241122	111100	541556570	9320	9320	9320	9320	34
602	20241122	111000	541239690	9300	9310	9310	9300	111
603	20241122	110900	540207180	9310	9310	9310	9310	477
604	20241122	110800	535766310	9320	9320	9320	9320	138
605	20241122	110700	534480150	9320	9320	9320	9320	72
606	20241122	110600	533809110	9310	9310	9310	9310	34
607	20241122	110500	533492570	9310	9320	9320	9310	97
608	20241122	110400	532588540	9310	9310	9310	9310	0
609	20241122	110300	532588540	9310	9310	9310	9310	12
610	20241122	110200	532476820	9340	9340	9340	9340	0
611	20241122	110100	532476820	9340	9330	9340	9300	402
612	20241122	110000	528733030	9330	9330	9330	9330	0
613	20241122	105900	528733030	9330	9320	9330	9320	242
614	20241122	105800	526477580	9320	9330	9330	9320	176
615	20241122	105700	524837250	9330	9330	9330	9330	102
616	20241122	105600	523885590	9330	9330	9330	9330	211
617	20241122	105500	521916960	9340	9340	9340	9330	251
618	20241122	105400	519575030	9320	9350	9350	9320	9
619	20241122	105300	519491070	9320	9320	9320	9320	20
620	20241122	105200	519304670	9320	9320	9320	9320	19
621	20241122	105100	519127590	9320	9320	9320	9320	430
622	20241122	105000	515119990	9330	9330	9330	9330	39
623	20241122	104900	514756120	9350	9350	9350	9350	301
624	20241122	104800	511941770	9350	9350	9350	9350	0
625	20241122	104700	511941770	9350	9350	9350	9350	0
626	20241122	104600	511941770	9350	9350	9350	9350	13
627	20241122	104500	511820220	9330	9340	9340	9330	51
628	20241122	104400	511343890	9330	9330	9330	9330	118
629	20241122	104300	510242950	9330	9330	9330	9330	0
630	20241122	104200	510242950	9330	9350	9350	9330	170
631	20241122	104100	508656810	9350	9350	9350	9350	55
632	20241122	104000	508142560	9330	9330	9330	9330	0
633	20241122	103900	508142560	9330	9330	9330	9330	0
634	20241122	103800	508142560	9330	9350	9350	9330	1274
635	20241122	103700	496246800	9350	9350	9350	9350	15
636	20241122	103600	496106550	9390	9350	9390	9350	40
637	20241122	103500	495732380	9350	9350	9350	9350	27
638	20241122	103400	495479930	9350	9340	9350	9340	61
639	20241122	103300	494910080	9340	9340	9340	9340	1
640	20241122	103200	494900740	9340	9340	9340	9340	0
641	20241122	103100	494900740	9340	9340	9340	9340	210
642	20241122	103000	492939340	9340	9340	9340	9340	0
643	20241122	102900	492939340	9340	9380	9380	9340	359
644	20241122	102800	489578300	9360	9360	9360	9360	24
645	20241122	102700	489353660	9370	9380	9380	9370	51
646	20241122	102600	488875780	9380	9390	9390	9380	21
647	20241122	102500	488678790	9380	9380	9380	9380	68
648	20241122	102400	488040950	9380	9380	9380	9380	20
649	20241122	102300	487853350	9380	9380	9380	9370	175
650	20241122	102200	486212080	9380	9340	9380	9340	4
651	20241122	102100	486174680	9380	9380	9380	9380	4
652	20241122	102000	486137160	9380	9370	9380	9340	772
653	20241122	101900	478919220	9360	9360	9360	9360	51
654	20241122	101800	478441860	9350	9360	9360	9350	1166
655	20241122	101700	467528300	9350	9350	9350	9350	18
656	20241122	101600	467360000	9350	9340	9350	9340	161
657	20241122	101500	465855340	9340	9330	9340	9330	101
658	20241122	101400	464912010	9340	9340	9340	9340	3
659	20241122	101300	464883990	9340	9340	9340	9340	12
660	20241122	101200	464771910	9330	9330	9330	9330	0
661	20241122	101100	464771910	9330	9330	9330	9330	0
662	20241122	101000	464771910	9330	9340	9340	9330	657
663	20241122	100900	458641060	9340	9340	9340	9340	127
664	20241122	100800	457454880	9340	9340	9340	9330	750
665	20241122	100700	450449980	9350	9350	9350	9350	18
666	20241122	100600	450281680	9340	9340	9350	9340	512
667	20241122	100500	445494550	9350	9350	9350	9350	214
668	20241122	100400	443493650	9360	9360	9370	9350	2355
669	20241122	100300	421474270	9360	9370	9370	9360	62
670	20241122	100200	420893940	9360	9370	9370	9360	1022
671	20241122	100100	411322840	9380	9370	9380	9370	76
672	20241122	100000	410610700	9370	9370	9370	9370	625
673	20241122	095900	404754450	9370	9370	9380	9370	1136
674	20241122	095800	394110110	9380	9400	9400	9380	281
675	20241122	095700	391474170	9390	9390	9390	9390	46
676	20241122	095600	391042230	9400	9400	9400	9400	5
677	20241122	095500	390995230	9400	9400	9400	9400	1
678	20241122	095400	390985830	9370	9380	9390	9370	86
679	20241122	095300	390179180	9370	9380	9380	9370	63
680	20241122	095200	389588250	9380	9390	9390	9380	132
681	20241122	095100	388350060	9380	9390	9390	9380	668
682	20241122	095000	382077890	9400	9410	9410	9400	922
683	20241122	094900	373408010	9410	9410	9410	9410	317
684	20241122	094800	370425040	9410	9400	9410	9400	370
685	20241122	094700	366947030	9400	9400	9400	9400	0
686	20241122	094600	366947030	9400	9390	9400	9390	13
687	20241122	094500	366824860	9380	9450	9450	9380	809
688	20241122	094400	359204500	9450	9430	9450	9430	30
689	20241122	094300	358921400	9460	9450	9460	9450	100
690	20241122	094200	357975770	9460	9460	9460	9460	2
691	20241122	094100	357956850	9450	9420	9450	9420	1511
692	20241122	094000	343678260	9430	9420	9430	9410	104
693	20241122	093900	342697940	9420	9390	9420	9390	12
694	20241122	093800	342585200	9380	9410	9420	9380	88
695	20241122	093700	341757340	9410	9410	9410	9410	460
696	20241122	093600	337428740	9410	9400	9410	9400	677
697	20241122	093500	331064910	9380	9380	9380	9360	12
698	20241122	093400	330952390	9400	9400	9410	9400	106
699	20241122	093300	329955960	9400	9390	9400	9370	183
700	20241122	093200	328236210	9350	9380	9390	9350	332
701	20241122	093100	325128920	9380	9350	9410	9350	8
702	20241122	093000	325053880	9410	9370	9410	9370	753
703	20241122	092900	317984400	9370	9320	9370	9300	1038
704	20241122	092800	308322700	9370	9390	9390	9370	2844
705	20241122	092700	281646040	9390	9400	9400	9390	371
706	20241122	092600	278162150	9400	9400	9400	9400	401
707	20241122	092500	274392750	9400	9410	9410	9400	111
708	20241122	092400	273349080	9410	9410	9410	9400	27
709	20241122	092300	273095220	9400	9420	9460	9400	1417
710	20241122	092200	259742810	9430	9420	9430	9420	131
711	20241122	092100	258507680	9430	9420	9430	9410	689
712	20241122	092000	252017350	9410	9440	9460	9410	268
713	20241122	091900	249488030	9460	9480	9480	9440	1381
714	20241122	091800	236412260	9490	9390	9490	9380	6657
715	20241122	091700	173644760	9380	9370	9380	9280	5526
716	20241122	091600	121891190	9370	9400	9400	9370	781
717	20241122	091500	114558720	9390	9400	9400	9380	350
718	20241122	091400	111271180	9390	9390	9390	9380	120
719	20241122	091300	110144440	9390	9410	9410	9390	129
720	20241122	091200	108933010	9420	9410	9420	9390	1777
721	20241122	091100	92238490	9410	9380	9410	9380	1424
722	20241122	091000	78867390	9380	9390	9410	9380	911
723	20241122	090900	70310770	9370	9340	9370	9340	1559
724	20241122	090800	55734820	9340	9330	9340	9300	535
725	20241122	090700	50744390	9340	9350	9350	9340	28
726	20241122	090600	50482820	9350	9340	9350	9340	220
727	20241122	090500	48426550	9340	9300	9340	9290	2352
728	20241122	090400	26551210	9290	9250	9290	9250	926
729	20241122	090300	17959120	9260	9270	9280	9260	16
730	20241122	090200	17810820	9280	9210	9280	9210	750
731	20241122	090100	10857680	9200	9200	9200	9200	7
732	20241122	090000	10793280	9270	9170	9270	9170	1177