KissMeData/334890/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211000	960576140	5420	5420	5420	5420	2708
3	20241120	210900	960576140	5420	5420	5420	5420	0
4	20241120	210800	960576140	5420	5420	5420	5420	0
5	20241120	210700	960576140	5420	5420	5420	5420	0
6	20241120	210600	960576140	5420	5420	5420	5420	0
7	20241120	210500	960576140	5420	5420	5420	5420	0
8	20241120	210400	960576140	5420	5420	5420	5420	0
9	20241120	210300	960576140	5420	5420	5420	5420	0
10	20241120	210200	960576140	5420	5420	5420	5420	0
11	20241120	210100	960576140	5420	5420	5420	5420	0
12	20241120	210000	960576140	5420	5420	5420	5420	0
13	20241120	205900	960576140	5420	5420	5420	5420	0
14	20241120	205800	960576140	5420	5420	5420	5420	0
15	20241120	205700	960576140	5420	5420	5420	5420	0
16	20241120	205600	960576140	5420	5420	5420	5420	0
17	20241120	205500	960576140	5420	5420	5420	5420	0
18	20241120	205400	960576140	5420	5420	5420	5420	0
19	20241120	205300	960576140	5420	5420	5420	5420	0
20	20241120	205200	960576140	5420	5420	5420	5420	0
21	20241120	205100	960576140	5420	5420	5420	5420	0
22	20241120	205000	960576140	5420	5420	5420	5420	0
23	20241120	204900	960576140	5420	5420	5420	5420	0
24	20241120	204800	960576140	5420	5420	5420	5420	0
25	20241120	204700	960576140	5420	5420	5420	5420	0
26	20241120	204600	960576140	5420	5420	5420	5420	0
27	20241120	204500	960576140	5420	5420	5420	5420	0
28	20241120	204400	960576140	5420	5420	5420	5420	0
29	20241120	204300	960576140	5420	5420	5420	5420	0
30	20241120	204200	960576140	5420	5420	5420	5420	0
31	20241120	204100	960576140	5420	5420	5420	5420	0
32	20241120	204000	960576140	5420	5420	5420	5420	2708
33	20241120	203900	960576140	5420	5420	5420	5420	0
34	20241120	203800	960576140	5420	5420	5420	5420	0
35	20241120	203700	960576140	5420	5420	5420	5420	0
36	20241120	203600	960576140	5420	5420	5420	5420	0
37	20241120	203500	960576140	5420	5420	5420	5420	0
38	20241120	203400	960576140	5420	5420	5420	5420	0
39	20241120	203300	960576140	5420	5420	5420	5420	0
40	20241120	203200	960576140	5420	5420	5420	5420	0
41	20241120	203100	960576140	5420	5420	5420	5420	0
42	20241120	203000	960576140	5420	5420	5420	5420	0
43	20241120	202900	960576140	5420	5420	5420	5420	0
44	20241120	202800	960576140	5420	5420	5420	5420	0
45	20241120	202700	960576140	5420	5420	5420	5420	0
46	20241120	202600	960576140	5420	5420	5420	5420	0
47	20241120	202500	960576140	5420	5420	5420	5420	0
48	20241120	202400	960576140	5420	5420	5420	5420	0
49	20241120	202300	960576140	5420	5420	5420	5420	0
50	20241120	202200	960576140	5420	5420	5420	5420	0
51	20241120	202100	960576140	5420	5420	5420	5420	0
52	20241120	202000	960576140	5420	5420	5420	5420	0
53	20241120	201900	960576140	5420	5420	5420	5420	0
54	20241120	201800	960576140	5420	5420	5420	5420	0
55	20241120	201700	960576140	5420	5420	5420	5420	0
56	20241120	201600	960576140	5420	5420	5420	5420	0
57	20241120	201500	960576140	5420	5420	5420	5420	0
58	20241120	201400	960576140	5420	5420	5420	5420	0
59	20241120	201300	960576140	5420	5420	5420	5420	0
60	20241120	201200	960576140	5420	5420	5420	5420	0
61	20241120	201100	960576140	5420	5420	5420	5420	0
62	20241120	201000	960576140	5420	5420	5420	5420	2708
63	20241120	200900	960576140	5420	5420	5420	5420	0
64	20241120	200800	960576140	5420	5420	5420	5420	0
65	20241120	200700	960576140	5420	5420	5420	5420	0
66	20241120	200600	960576140	5420	5420	5420	5420	0
67	20241120	200500	960576140	5420	5420	5420	5420	0
68	20241120	200400	960576140	5420	5420	5420	5420	0
69	20241120	200300	960576140	5420	5420	5420	5420	0
70	20241120	200200	960576140	5420	5420	5420	5420	0
71	20241120	200100	960576140	5420	5420	5420	5420	0
72	20241120	200000	960576140	5420	5420	5420	5420	0
73	20241120	195900	960576140	5420	5420	5420	5420	0
74	20241120	195800	960576140	5420	5420	5420	5420	0
75	20241120	195700	960576140	5420	5420	5420	5420	0
76	20241120	195600	960576140	5420	5420	5420	5420	0
77	20241120	195500	960576140	5420	5420	5420	5420	0
78	20241120	195400	960576140	5420	5420	5420	5420	0
79	20241120	195300	960576140	5420	5420	5420	5420	0
80	20241120	195200	960576140	5420	5420	5420	5420	0
81	20241120	195100	960576140	5420	5420	5420	5420	0
82	20241120	195000	960576140	5420	5420	5420	5420	0
83	20241120	194900	960576140	5420	5420	5420	5420	0
84	20241120	194800	960576140	5420	5420	5420	5420	0
85	20241120	194700	960576140	5420	5420	5420	5420	0
86	20241120	194600	960576140	5420	5420	5420	5420	0
87	20241120	194500	960576140	5420	5420	5420	5420	0
88	20241120	194400	960576140	5420	5420	5420	5420	0
89	20241120	194300	960576140	5420	5420	5420	5420	0
90	20241120	194200	960576140	5420	5420	5420	5420	0
91	20241120	194100	960576140	5420	5420	5420	5420	0
92	20241120	194000	960576140	5420	5420	5420	5420	2708
93	20241120	193900	960576140	5420	5420	5420	5420	0
94	20241120	193800	960576140	5420	5420	5420	5420	0
95	20241120	193700	960576140	5420	5420	5420	5420	0
96	20241120	193600	960576140	5420	5420	5420	5420	0
97	20241120	193500	960576140	5420	5420	5420	5420	0
98	20241120	193400	960576140	5420	5420	5420	5420	0
99	20241120	193300	960576140	5420	5420	5420	5420	0
100	20241120	193200	960576140	5420	5420	5420	5420	0
101	20241120	193100	960576140	5420	5420	5420	5420	0
102	20241120	193000	960576140	5420	5420	5420	5420	0
103	20241120	192900	960576140	5420	5420	5420	5420	0
104	20241120	192800	960576140	5420	5420	5420	5420	0
105	20241120	192700	960576140	5420	5420	5420	5420	0
106	20241120	192600	960576140	5420	5420	5420	5420	0
107	20241120	192500	960576140	5420	5420	5420	5420	0
108	20241120	192400	960576140	5420	5420	5420	5420	0
109	20241120	192300	960576140	5420	5420	5420	5420	0
110	20241120	192200	960576140	5420	5420	5420	5420	0
111	20241120	192100	960576140	5420	5420	5420	5420	0
112	20241120	192000	960576140	5420	5420	5420	5420	0
113	20241120	191900	960576140	5420	5420	5420	5420	0
114	20241120	191800	960576140	5420	5420	5420	5420	0
115	20241120	191700	960576140	5420	5420	5420	5420	0
116	20241120	191600	960576140	5420	5420	5420	5420	0
117	20241120	191500	960576140	5420	5420	5420	5420	0
118	20241120	191400	960576140	5420	5420	5420	5420	0
119	20241120	191300	960576140	5420	5420	5420	5420	0
120	20241120	191200	960576140	5420	5420	5420	5420	0
121	20241120	191100	960576140	5420	5420	5420	5420	0
122	20241120	191000	960576140	5420	5420	5420	5420	2708
123	20241120	190900	960576140	5420	5420	5420	5420	0
124	20241120	190800	960576140	5420	5420	5420	5420	0
125	20241120	190700	960576140	5420	5420	5420	5420	0
126	20241120	190600	960576140	5420	5420	5420	5420	0
127	20241120	190500	960576140	5420	5420	5420	5420	0
128	20241120	190400	960576140	5420	5420	5420	5420	0
129	20241120	190300	960576140	5420	5420	5420	5420	0
130	20241120	190200	960576140	5420	5420	5420	5420	0
131	20241120	190100	960576140	5420	5420	5420	5420	0
132	20241120	190000	960576140	5420	5420	5420	5420	0
133	20241120	185900	960576140	5420	5420	5420	5420	0
134	20241120	185800	960576140	5420	5420	5420	5420	0
135	20241120	185700	960576140	5420	5420	5420	5420	0
136	20241120	185600	960576140	5420	5420	5420	5420	0
137	20241120	185500	960576140	5420	5420	5420	5420	0
138	20241120	185400	960576140	5420	5420	5420	5420	0
139	20241120	185300	960576140	5420	5420	5420	5420	0
140	20241120	185200	960576140	5420	5420	5420	5420	0
141	20241120	185100	960576140	5420	5420	5420	5420	0
142	20241120	185000	960576140	5420	5420	5420	5420	0
143	20241120	184900	960576140	5420	5420	5420	5420	0
144	20241120	184800	960576140	5420	5420	5420	5420	0
145	20241120	184700	960576140	5420	5420	5420	5420	0
146	20241120	184600	960576140	5420	5420	5420	5420	0
147	20241120	184500	960576140	5420	5420	5420	5420	0
148	20241120	184400	960576140	5420	5420	5420	5420	0
149	20241120	184300	960576140	5420	5420	5420	5420	0
150	20241120	184200	960576140	5420	5420	5420	5420	0
151	20241120	184100	960576140	5420	5420	5420	5420	0
152	20241120	184000	960576140	5420	5420	5420	5420	2708
153	20241120	183900	960576140	5420	5420	5420	5420	0
154	20241120	183800	960576140	5420	5420	5420	5420	0
155	20241120	183700	960576140	5420	5420	5420	5420	0
156	20241120	183600	960576140	5420	5420	5420	5420	0
157	20241120	183500	960576140	5420	5420	5420	5420	0
158	20241120	183400	960576140	5420	5420	5420	5420	0
159	20241120	183300	960576140	5420	5420	5420	5420	0
160	20241120	183200	960576140	5420	5420	5420	5420	0
161	20241120	183100	960576140	5420	5420	5420	5420	0
162	20241120	183000	960576140	5420	5420	5420	5420	0
163	20241120	182900	960576140	5420	5420	5420	5420	0
164	20241120	182800	960576140	5420	5420	5420	5420	0
165	20241120	182700	960576140	5420	5420	5420	5420	0
166	20241120	182600	960576140	5420	5420	5420	5420	0
167	20241120	182500	960576140	5420	5420	5420	5420	0
168	20241120	182400	960576140	5420	5420	5420	5420	0
169	20241120	182300	960576140	5420	5420	5420	5420	0
170	20241120	182200	960576140	5420	5420	5420	5420	0
171	20241120	182100	960576140	5420	5420	5420	5420	0
172	20241120	182000	960576140	5420	5420	5420	5420	0
173	20241120	181900	960576140	5420	5420	5420	5420	0
174	20241120	181800	960576140	5420	5420	5420	5420	0
175	20241120	181700	960576140	5420	5420	5420	5420	0
176	20241120	181600	960576140	5420	5420	5420	5420	0
177	20241120	181500	960576140	5420	5420	5420	5420	0
178	20241120	181400	960576140	5420	5420	5420	5420	0
179	20241120	181300	960576140	5420	5420	5420	5420	0
180	20241120	181200	960576140	5420	5420	5420	5420	0
181	20241120	181100	960576140	5420	5420	5420	5420	0
182	20241120	181000	960576140	5420	5420	5420	5420	2708
183	20241120	180900	960576140	5420	5420	5420	5420	0
184	20241120	180800	960576140	5420	5420	5420	5420	0
185	20241120	180700	960576140	5420	5420	5420	5420	0
186	20241120	180600	960576140	5420	5420	5420	5420	0
187	20241120	180500	960576140	5420	5420	5420	5420	0
188	20241120	180400	960576140	5420	5420	5420	5420	0
189	20241120	180300	960576140	5420	5420	5420	5420	0
190	20241120	180200	960576140	5420	5420	5420	5420	0
191	20241120	180100	960576140	5420	5420	5420	5420	0
192	20241120	180000	960576140	5420	5420	5420	5420	0
193	20241120	175900	960576140	5420	5420	5420	5420	0
194	20241120	175800	960576140	5420	5420	5420	5420	0
195	20241120	175700	960576140	5420	5420	5420	5420	0
196	20241120	175600	960576140	5420	5420	5420	5420	0
197	20241120	175500	960576140	5420	5420	5420	5420	0
198	20241120	175400	960576140	5420	5420	5420	5420	0
199	20241120	175300	960576140	5420	5420	5420	5420	0
200	20241120	175200	960576140	5420	5420	5420	5420	0
201	20241120	175100	960576140	5420	5420	5420	5420	0
202	20241120	175000	960576140	5420	5420	5420	5420	0
203	20241120	174900	960576140	5420	5420	5420	5420	0
204	20241120	174800	960576140	5420	5420	5420	5420	0
205	20241120	174700	960576140	5420	5420	5420	5420	0
206	20241120	174600	960576140	5420	5420	5420	5420	0
207	20241120	174500	960576140	5420	5420	5420	5420	0
208	20241120	174400	960576140	5420	5420	5420	5420	0
209	20241120	174300	960576140	5420	5420	5420	5420	0
210	20241120	174200	960576140	5420	5420	5420	5420	0
211	20241120	174100	960576140	5420	5420	5420	5420	0
212	20241120	174000	960576140	5420	5420	5420	5420	2708
213	20241120	173900	960576140	5420	5420	5420	5420	0
214	20241120	173800	960576140	5420	5420	5420	5420	0
215	20241120	173700	960576140	5420	5420	5420	5420	0
216	20241120	173600	960576140	5420	5420	5420	5420	0
217	20241120	173500	960576140	5420	5420	5420	5420	0
218	20241120	173400	960576140	5420	5420	5420	5420	0
219	20241120	173300	960576140	5420	5420	5420	5420	0
220	20241120	173200	960576140	5420	5420	5420	5420	0
221	20241120	173100	960576140	5420	5420	5420	5420	0
222	20241120	173000	960576140	5420	5420	5420	5420	0
223	20241120	172900	960576140	5420	5420	5420	5420	0
224	20241120	172800	960576140	5420	5420	5420	5420	0
225	20241120	172700	960576140	5420	5420	5420	5420	0
226	20241120	172600	960576140	5420	5420	5420	5420	0
227	20241120	172500	960576140	5420	5420	5420	5420	0
228	20241120	172400	960576140	5420	5420	5420	5420	0
229	20241120	172300	960576140	5420	5420	5420	5420	0
230	20241120	172200	960576140	5420	5420	5420	5420	0
231	20241120	172100	960576140	5420	5420	5420	5420	0
232	20241120	172000	960576140	5420	5420	5420	5420	0
233	20241120	171900	960576140	5420	5420	5420	5420	0
234	20241120	171800	960576140	5420	5420	5420	5420	0
235	20241120	171700	960576140	5420	5420	5420	5420	0
236	20241120	171600	960576140	5420	5420	5420	5420	0
237	20241120	171500	960576140	5420	5420	5420	5420	0
238	20241120	171400	960576140	5420	5420	5420	5420	0
239	20241120	171300	960576140	5420	5420	5420	5420	0
240	20241120	171200	960576140	5420	5420	5420	5420	0
241	20241120	171100	960576140	5420	5420	5420	5420	0
242	20241120	171000	960576140	5420	5420	5420	5420	2708
243	20241120	170900	960576140	5420	5420	5420	5420	0
244	20241120	170800	960576140	5420	5420	5420	5420	0
245	20241120	170700	960576140	5420	5420	5420	5420	0
246	20241120	170600	960576140	5420	5420	5420	5420	0
247	20241120	170500	960576140	5420	5420	5420	5420	0
248	20241120	170400	960576140	5420	5420	5420	5420	0
249	20241120	170300	960576140	5420	5420	5420	5420	0
250	20241120	170200	960576140	5420	5420	5420	5420	0
251	20241120	170100	960576140	5420	5420	5420	5420	0
252	20241120	170000	960576140	5420	5420	5420	5420	0
253	20241120	165900	960576140	5420	5420	5420	5420	0
254	20241120	165800	960576140	5420	5420	5420	5420	0
255	20241120	165700	960576140	5420	5420	5420	5420	0
256	20241120	165600	960576140	5420	5420	5420	5420	0
257	20241120	165500	960576140	5420	5420	5420	5420	0
258	20241120	165400	960576140	5420	5420	5420	5420	0
259	20241120	165300	960576140	5420	5420	5420	5420	0
260	20241120	165200	960576140	5420	5420	5420	5420	0
261	20241120	165100	960576140	5420	5420	5420	5420	0
262	20241120	165000	960576140	5420	5420	5420	5420	0
263	20241120	164900	960576140	5420	5420	5420	5420	0
264	20241120	164800	960576140	5420	5420	5420	5420	0
265	20241120	164700	960576140	5420	5420	5420	5420	0
266	20241120	164600	960576140	5420	5420	5420	5420	0
267	20241120	164500	960576140	5420	5420	5420	5420	0
268	20241120	164400	960576140	5420	5420	5420	5420	0
269	20241120	164300	960576140	5420	5420	5420	5420	0
270	20241120	164200	960576140	5420	5420	5420	5420	0
271	20241120	164100	960576140	5420	5420	5420	5420	0
272	20241120	164000	960576140	5420	5420	5420	5420	2708
273	20241120	163900	960576140	5420	5420	5420	5420	0
274	20241120	163800	960576140	5420	5420	5420	5420	0
275	20241120	163700	960576140	5420	5420	5420	5420	0
276	20241120	163600	960576140	5420	5420	5420	5420	0
277	20241120	163500	960576140	5420	5420	5420	5420	0
278	20241120	163400	960576140	5420	5420	5420	5420	0
279	20241120	163300	960576140	5420	5420	5420	5420	0
280	20241120	163200	960576140	5420	5420	5420	5420	0
281	20241120	163100	960576140	5420	5420	5420	5420	0
282	20241120	163000	960576140	5420	5420	5420	5420	0
283	20241120	162900	960576140	5420	5420	5420	5420	0
284	20241120	162800	960576140	5420	5420	5420	5420	0
285	20241120	162700	960576140	5420	5420	5420	5420	0
286	20241120	162600	960576140	5420	5420	5420	5420	0
287	20241120	162500	960576140	5420	5420	5420	5420	0
288	20241120	162400	960576140	5420	5420	5420	5420	0
289	20241120	162300	960576140	5420	5420	5420	5420	0
290	20241120	162200	960576140	5420	5420	5420	5420	0
291	20241120	162100	960576140	5420	5420	5420	5420	0
292	20241120	162000	960576140	5420	5420	5420	5420	0
293	20241120	161900	960576140	5420	5420	5420	5420	0
294	20241120	161800	960576140	5420	5420	5420	5420	0
295	20241120	161700	960576140	5420	5420	5420	5420	0
296	20241120	161600	960576140	5420	5420	5420	5420	0
297	20241120	161500	960576140	5420	5420	5420	5420	0
298	20241120	161400	960576140	5420	5420	5420	5420	0
299	20241120	161300	960576140	5420	5420	5420	5420	0
300	20241120	161200	960576140	5420	5420	5420	5420	0
301	20241120	161100	960576140	5420	5420	5420	5420	0
302	20241120	161000	960576140	5420	5420	5420	5420	2708
303	20241120	160900	960576140	5420	5420	5420	5420	0
304	20241120	160800	960576140	5420	5420	5420	5420	0
305	20241120	160700	960576140	5420	5420	5420	5420	0
306	20241120	160600	960576140	5420	5420	5420	5420	0
307	20241120	160500	960576140	5420	5420	5420	5420	0
308	20241120	160400	960576140	5420	5420	5420	5420	0
309	20241120	160300	960576140	5420	5420	5420	5420	0
310	20241120	160200	960576140	5420	5420	5420	5420	0
311	20241120	160100	960576140	5420	5420	5420	5420	0
312	20241120	160000	960576140	5420	5420	5420	5420	0
313	20241120	155900	960576140	5420	5420	5420	5420	0
314	20241120	155800	960576140	5420	5420	5420	5420	0
315	20241120	155700	960576140	5420	5420	5420	5420	0
316	20241120	155600	960576140	5420	5420	5420	5420	0
317	20241120	155500	960576140	5420	5420	5420	5420	0
318	20241120	155400	960576140	5420	5420	5420	5420	0
319	20241120	155300	960576140	5420	5420	5420	5420	0
320	20241120	155200	960576140	5420	5420	5420	5420	0
321	20241120	155100	960576140	5420	5420	5420	5420	0
322	20241120	155000	960576140	5420	5420	5420	5420	0
323	20241120	154900	960576140	5420	5420	5420	5420	0
324	20241120	154800	960576140	5420	5420	5420	5420	0
325	20241120	154700	960576140	5420	5420	5420	5420	0
326	20241120	154600	960576140	5420	5420	5420	5420	0
327	20241120	154500	960576140	5420	5420	5420	5420	0
328	20241120	154400	960576140	5420	5420	5420	5420	0
329	20241120	154300	960576140	5420	5420	5420	5420	0
330	20241120	154200	960576140	5420	5420	5420	5420	0
331	20241120	154100	960576140	5420	5420	5420	5420	0
332	20241120	154000	960576140	5420	5420	5420	5420	2708
333	20241120	153900	960576140	5420	5420	5420	5420	0
334	20241120	153800	960576140	5420	5420	5420	5420	0
335	20241120	153700	960576140	5420	5420	5420	5420	0
336	20241120	153600	960576140	5420	5420	5420	5420	0
337	20241120	153500	960576140	5420	5420	5420	5420	0
338	20241120	153400	960576140	5420	5420	5420	5420	0
339	20241120	153300	960576140	5420	5420	5420	5420	0
340	20241120	153200	960576140	5420	5420	5420	5420	0
341	20241120	153100	960576140	5420	5420	5420	5420	0
342	20241120	153000	960576140	5420	5420	5420	5420	2708
343	20241120	152900	945898780	5430	5430	5430	5430	0
344	20241120	152800	945898780	5430	5430	5430	5430	0
345	20241120	152700	945898780	5430	5430	5430	5430	0
346	20241120	152600	945898780	5430	5430	5430	5430	0
347	20241120	152500	945898780	5430	5430	5430	5430	0
348	20241120	152400	945898780	5430	5430	5430	5430	0
349	20241120	152300	945898780	5430	5430	5430	5430	0
350	20241120	152200	945898780	5430	5430	5430	5430	0
351	20241120	152100	945898780	5430	5430	5430	5430	0
352	20241120	152000	945898780	5430	5430	5430	5430	0
353	20241120	151900	945898780	5430	5430	5430	5430	96
354	20241120	151800	945377500	5430	5430	5430	5430	6
355	20241120	151700	945344920	5430	5440	5440	5430	196
356	20241120	151600	944280550	5440	5430	5440	5430	203
357	20241120	151500	943176240	5440	5450	5450	5440	26
358	20241120	151400	943034700	5450	5440	5450	5440	10
359	20241120	151300	942980210	5450	5450	5450	5450	20
360	20241120	151200	942871210	5440	5440	5440	5430	1125
361	20241120	151100	936751220	5440	5440	5440	5440	20
362	20241120	151000	936642420	5440	5440	5440	5430	20
363	20241120	150900	936533630	5440	5430	5440	5430	10
364	20241120	150800	936479240	5440	5440	5440	5440	28
365	20241120	150700	936326920	5450	5440	5450	5440	20
366	20241120	150600	936217930	5450	5450	5450	5450	9
367	20241120	150500	936168880	5450	5430	5450	5430	10257
368	20241120	150400	880470700	5440	5430	5440	5430	40
369	20241120	150300	880253110	5440	5450	5450	5440	4424
370	20241120	150200	856157310	5460	5450	5460	5450	20
371	20241120	150100	856048120	5460	5460	5460	5460	19
372	20241120	150000	855944380	5460	5450	5460	5450	160
373	20241120	145900	855072290	5460	5450	5460	5450	254
374	20241120	145800	853685950	5450	5460	5460	5450	221
375	20241120	145700	852481300	5460	5450	5460	5450	9
376	20241120	145600	852432170	5460	5460	5460	5460	20
377	20241120	145500	852322970	5460	5460	5460	5450	21
378	20241120	145400	852208320	5460	5460	5460	5460	9
379	20241120	145300	852159180	5460	5460	5460	5450	21
380	20241120	145200	852044530	5460	5450	5460	5450	19
381	20241120	145100	851940800	5460	5460	5460	5460	19
382	20241120	145000	851837060	5460	5450	5460	5450	21
383	20241120	144900	851722410	5460	5460	5460	5460	172
384	20241120	144800	850783290	5460	5470	5470	5460	10
385	20241120	144700	850728600	5470	5470	5470	5470	19
386	20241120	144600	850624670	5460	5470	5470	5460	21
387	20241120	144500	850509810	5470	5460	5470	5460	10
388	20241120	144400	850455120	5470	5460	5470	5450	1191
389	20241120	144300	843963620	5460	5470	5470	5460	20
390	20241120	144200	843854230	5460	5460	5460	5460	0
391	20241120	144100	843854230	5460	5460	5470	5450	883
392	20241120	144000	839032970	5460	5460	5470	5460	31
393	20241120	143900	838863510	5470	5470	5470	5470	14
394	20241120	143800	838786930	5470	5460	5470	5460	115
395	20241120	143700	838157890	5470	5470	5470	5470	19
396	20241120	143600	838053960	5460	5470	5470	5460	10
397	20241120	143500	837999270	5470	5460	5470	5460	20
398	20241120	143400	837889880	5460	5470	5470	5460	21
399	20241120	143300	837775020	5470	5470	5470	5460	14
400	20241120	143200	837698450	5470	5470	5470	5470	19
401	20241120	143100	837594520	5460	5470	5470	5460	21
402	20241120	143000	837479660	5470	5470	5470	5470	9
403	20241120	142900	837430430	5470	5470	5470	5460	3021
404	20241120	142800	820935570	5470	5460	5470	5460	93
405	20241120	142700	820427590	5460	5470	5470	5460	108
406	20241120	142600	819837830	5470	5470	5470	5460	524
407	20241120	142500	816976560	5470	5470	5470	5470	20
408	20241120	142400	816867160	5460	5470	5470	5460	10
409	20241120	142300	816812470	5460	5460	5460	5460	1289
410	20241120	142200	809774530	5450	5460	5460	5450	25
411	20241120	142100	809638040	5450	5460	5460	5450	10
412	20241120	142000	809583450	5460	5460	5460	5460	120
413	20241120	141900	808928250	5460	5460	5460	5460	20
414	20241120	141800	808819050	5460	5460	5460	5460	9
415	20241120	141700	808769910	5460	5460	5460	5460	18
416	20241120	141600	808671630	5460	5460	5460	5460	20
417	20241120	141500	808562430	5460	5460	5460	5460	0
418	20241120	141400	808562430	5460	5450	5460	5450	929
419	20241120	141300	803491390	5460	5460	5460	5460	20
420	20241120	141200	803382190	5460	5460	5460	5460	773
421	20241120	141100	799161610	5470	5470	5470	5470	19
422	20241120	141000	799057680	5470	5470	5470	5470	22
423	20241120	140900	798937340	5460	5470	5470	5460	109
424	20241120	140800	798342110	5460	5460	5460	5460	850
425	20241120	140700	793701110	5470	5470	5470	5470	20
426	20241120	140600	793591710	5470	5470	5470	5470	8
427	20241120	140500	793547950	5460	5460	5470	5460	6275
428	20241120	140400	759248990	5460	5460	5460	5460	2901
429	20241120	140300	743409530	5460	5460	5460	5460	9
430	20241120	140200	743360390	5460	5460	5460	5460	20
431	20241120	140100	743251190	5460	5460	5460	5460	19
432	20241120	140000	743147450	5460	5460	5460	5460	9
433	20241120	135900	743098310	5450	5460	5460	5450	79
434	20241120	135800	742667470	5460	5460	5460	5460	20
435	20241120	135700	742558270	5460	5460	5460	5460	9
436	20241120	135600	742509130	5460	5460	5460	5460	19
437	20241120	135500	742405390	5460	5460	5460	5460	20
438	20241120	135400	742296190	5460	5460	5460	5460	9
439	20241120	135300	742247050	5460	5450	5460	5450	318
440	20241120	135200	740513840	5460	5460	5460	5450	1020
441	20241120	135100	734954640	5450	5450	5450	5450	1550
442	20241120	135000	726507140	5460	5450	5460	5450	20
443	20241120	134900	726397950	5460	5460	5460	5450	70
444	20241120	134800	726016250	5460	5460	5460	5460	9
445	20241120	134700	725967110	5450	5460	5460	5450	120
446	20241120	134600	725312910	5460	5460	5460	5460	19
447	20241120	134500	725209170	5460	5460	5460	5460	9
448	20241120	134400	725160030	5460	5460	5460	5460	120
449	20241120	134300	724504830	5460	5460	5460	5460	20
450	20241120	134200	724395630	5460	5460	5460	5460	9
451	20241120	134100	724346490	5460	5460	5460	5460	18
452	20241120	134000	724248210	5460	5460	5460	5460	42
453	20241120	133900	724018890	5460	5460	5460	5460	9
454	20241120	133800	723969750	5460	5460	5460	5460	31
455	20241120	133700	723800490	5460	5460	5460	5460	20
456	20241120	133600	723691290	5460	5460	5460	5460	8
457	20241120	133500	723647610	5460	5460	5460	5460	11
458	20241120	133400	723587550	5450	5450	5450	5450	0
459	20241120	133300	723587550	5450	5450	5450	5450	0
460	20241120	133200	723587550	5450	5440	5450	5440	3607
461	20241120	133100	703929430	5450	5450	5450	5450	11
462	20241120	133000	703869480	5450	5450	5450	5450	65
463	20241120	132900	703515230	5450	5450	5450	5450	11
464	20241120	132800	703455280	5440	5440	5440	5440	0
465	20241120	132700	703455280	5440	5450	5450	5440	583
466	20241120	132600	700281930	5450	5440	5450	5440	268
467	20241120	132500	698822950	5450	5450	5450	5450	0
468	20241120	132400	698822950	5450	5440	5450	5440	99
469	20241120	132300	698283900	5450	5450	5450	5450	0
470	20241120	132200	698283900	5450	5440	5450	5440	83
471	20241120	132100	697831760	5430	5430	5430	5430	100
472	20241120	132000	697288760	5440	5440	5440	5440	12
473	20241120	131900	697223480	5440	5450	5450	5440	39
474	20241120	131800	697011210	5440	5440	5440	5440	300
475	20241120	131700	695379210	5450	5450	5450	5450	105
476	20241120	131600	694806960	5440	5450	5450	5440	210
477	20241120	131500	693664460	5450	5450	5450	5450	587
478	20241120	131400	690465310	5450	5450	5450	5450	137
479	20241120	131300	689718660	5450	5460	5460	5450	568
480	20241120	131200	686622950	5450	5450	5450	5450	470
481	20241120	131100	684061450	5460	5460	5460	5460	11
482	20241120	131000	684001390	5450	5460	5460	5450	2011
483	20241120	130900	673041330	5460	5460	5460	5460	1000
484	20241120	130800	667581330	5460	5460	5460	5460	11
485	20241120	130700	667521270	5450	5450	5450	5450	675
486	20241120	130600	663842520	5460	5460	5460	5460	10
487	20241120	130500	663787920	5460	5460	5460	5460	11
488	20241120	130400	663727860	5460	5460	5460	5460	193
489	20241120	130300	662674080	5460	5450	5460	5450	111
490	20241120	130200	662069020	5460	5460	5460	5460	11
491	20241120	130100	662008960	5450	5450	5450	5450	501
492	20241120	130000	659278510	5460	5450	5460	5450	4287
493	20241120	125900	635911430	5450	5450	5450	5450	11
494	20241120	125800	635851480	5450	5450	5450	5450	9
495	20241120	125700	635802430	5450	5440	5450	5440	20
496	20241120	125600	635693530	5450	5450	5450	5450	1626
497	20241120	125500	626831830	5450	5450	5450	5450	1282
498	20241120	125400	619844930	5460	5460	5460	5460	12
499	20241120	125300	619779410	5460	5460	5460	5460	11
500	20241120	125200	619719350	5460	5460	5460	5460	0
501	20241120	125100	619719350	5460	5460	5460	5460	12
502	20241120	125000	619653830	5450	5450	5450	5450	10
503	20241120	124900	619599330	5440	5440	5440	5440	0
504	20241120	124800	619599330	5440	5460	5460	5440	105
505	20241120	124700	619027920	5450	5450	5450	5450	7249
506	20241120	124600	579520870	5430	5430	5430	5430	0
507	20241120	124500	579520870	5430	5450	5450	5430	41
508	20241120	124400	579297920	5440	5440	5440	5440	8
509	20241120	124300	579254400	5440	5440	5440	5440	267
510	20241120	124200	577801920	5440	5440	5440	5440	11
511	20241120	124100	577742080	5440	5440	5440	5440	11
512	20241120	124000	577682240	5440	5440	5440	5440	5
513	20241120	123900	577655040	5440	5440	5440	5440	12
514	20241120	123800	577589760	5440	5440	5440	5430	270
515	20241120	123700	576121000	5440	5440	5440	5440	0
516	20241120	123600	576121000	5440	5440	5440	5440	11
517	20241120	123500	576061160	5440	5440	5440	5440	11
518	20241120	123400	576001320	5440	5440	5440	5440	269
519	20241120	123300	574537960	5440	5440	5440	5440	18
520	20241120	123200	574440040	5440	5440	5440	5440	11
521	20241120	123100	574380200	5440	5440	5440	5440	1
522	20241120	123000	574374760	5440	5440	5440	5440	234
523	20241120	122900	573101800	5440	5430	5440	5430	51
524	20241120	122800	572824760	5440	5440	5440	5440	0
525	20241120	122700	572824760	5440	5440	5440	5440	11
526	20241120	122600	572764920	5440	5440	5440	5440	277
527	20241120	122500	571258040	5440	5440	5440	5440	200
528	20241120	122400	570170040	5440	5440	5440	5440	12
529	20241120	122300	570104760	5440	5440	5440	5440	11
530	20241120	122200	570044920	5440	5440	5440	5440	0
531	20241120	122100	570044920	5440	5440	5440	5440	25
532	20241120	122000	569908920	5440	5440	5440	5440	11
533	20241120	121900	569849080	5430	5430	5430	5430	200
534	20241120	121800	568763080	5430	5440	5440	5430	161
535	20241120	121700	567888740	5440	5440	5440	5440	20
536	20241120	121600	567779940	5430	5430	5430	5430	1000
537	20241120	121500	562349940	5440	5440	5440	5440	11
538	20241120	121400	562290100	5430	5440	5440	5430	200
539	20241120	121300	561202110	5440	5440	5440	5440	254
540	20241120	121200	559820350	5430	5430	5430	5420	532
541	20241120	121100	556936410	5430	5430	5430	5430	53
542	20241120	121000	556648620	5440	5440	5440	5440	0
543	20241120	120900	556648620	5440	5420	5440	5420	3303
544	20241120	120800	538725530	5420	5410	5420	5410	269
545	20241120	120700	537267700	5410	5410	5410	5410	0
546	20241120	120600	537267700	5410	5410	5410	5410	11
547	20241120	120500	537208190	5420	5410	5420	5410	185
548	20241120	120400	536205590	5410	5410	5410	5410	189
549	20241120	120300	535183100	5410	5410	5410	5410	11
550	20241120	120200	535123590	5410	5410	5410	5410	122
551	20241120	120100	534463570	5410	5410	5410	5410	5
552	20241120	120000	534436520	5410	5410	5410	5410	29
553	20241120	115900	534279630	5410	5410	5410	5410	11
554	20241120	115800	534220120	5410	5410	5410	5410	100
555	20241120	115700	533679120	5390	5400	5400	5390	144
556	20241120	115600	532901620	5400	5410	5410	5400	25
557	20241120	115500	532766410	5410	5420	5420	5410	617
558	20241120	115400	529427440	5420	5410	5420	5410	22
559	20241120	115300	529308310	5410	5410	5410	5410	21
560	20241120	115200	529194700	5410	5410	5410	5410	0
561	20241120	115100	529194700	5410	5410	5410	5410	444
562	20241120	115000	526792660	5410	5400	5410	5400	9626
563	20241120	114900	474766030	5390	5390	5390	5390	2053
564	20241120	114800	463700360	5390	5390	5390	5390	111
565	20241120	114700	463102070	5390	5390	5390	5390	30
566	20241120	114600	462940370	5390	5390	5390	5390	352
567	20241120	114500	461043090	5390	5390	5390	5390	11
568	20241120	114400	460983800	5390	5390	5390	5390	111
569	20241120	114300	460385510	5390	5380	5390	5380	11
570	20241120	114200	460326320	5390	5390	5390	5380	268
571	20241120	114100	458882060	5390	5390	5390	5390	111
572	20241120	114000	458283770	5390	5390	5390	5390	8
573	20241120	113900	458240650	5390	5390	5390	5390	11
574	20241120	113800	458181360	5400	5390	5400	5390	275
575	20241120	113700	456696460	5400	5400	5400	5400	100
576	20241120	113600	456156460	5390	5390	5390	5390	11
577	20241120	113500	456097170	5390	5390	5390	5390	2314
578	20241120	113400	443624710	5390	5390	5390	5390	360
579	20241120	113300	441684310	5390	5390	5390	5390	11
580	20241120	113200	441625020	5390	5390	5390	5390	11
581	20241120	113100	441565730	5390	5390	5390	5390	2
582	20241120	113000	441554950	5390	5380	5390	5380	165
583	20241120	112900	440666250	5390	5380	5390	5380	554
584	20241120	112800	437683190	5380	5380	5380	5380	25397
585	20241120	112700	301047330	5370	5380	5380	5370	445
586	20241120	112600	298656570	5380	5380	5380	5380	11
587	20241120	112500	298597390	5380	5380	5380	5380	260
588	20241120	112400	297198590	5380	5380	5380	5380	11
589	20241120	112300	297139410	5380	5380	5380	5380	121
590	20241120	112200	296488430	5380	5380	5380	5380	0
591	20241120	112100	296488430	5380	5380	5380	5380	21
592	20241120	112000	296375450	5380	5380	5380	5380	110
593	20241120	111900	295783650	5380	5380	5380	5380	0
594	20241120	111800	295783650	5380	5380	5380	5380	211
595	20241120	111700	294648470	5380	5380	5380	5380	596
596	20241120	111600	291441990	5380	5390	5390	5380	615
597	20241120	111500	288130410	5390	5400	5400	5390	221
598	20241120	111400	286937270	5400	5400	5400	5400	11
599	20241120	111300	286877870	5400	5400	5400	5400	100
600	20241120	111200	286337870	5400	5390	5400	5390	276
601	20241120	111100	284847580	5390	5390	5390	5390	146
602	20241120	111000	284060640	5390	5390	5390	5390	0
603	20241120	110900	284060640	5390	5390	5390	5390	111
604	20241120	110800	283462350	5390	5390	5390	5390	273
605	20241120	110700	281990880	5390	5390	5390	5390	0
606	20241120	110600	281990880	5390	5390	5390	5390	111
607	20241120	110500	281392590	5390	5390	5390	5390	11
608	20241120	110400	281333300	5390	5390	5390	5390	260
609	20241120	110300	279931900	5390	5390	5390	5390	11
610	20241120	110200	279872610	5390	5380	5390	5380	115
611	20241120	110100	279252910	5390	5390	5390	5390	10
612	20241120	110000	279199010	5390	5390	5390	5390	11
613	20241120	105900	279139720	5390	5390	5390	5390	352
614	20241120	105800	277242440	5390	5380	5390	5380	61
615	20241120	105700	276914150	5390	5390	5390	5390	11
616	20241120	105600	276854860	5390	5390	5390	5390	0
617	20241120	105500	276854860	5390	5390	5390	5390	382
618	20241120	105400	274795880	5390	5390	5390	5390	10
619	20241120	105300	274741980	5390	5390	5390	5390	0
620	20241120	105200	274741980	5390	5390	5390	5390	111
621	20241120	105100	274143690	5390	5390	5390	5390	220
622	20241120	105000	272957890	5380	5380	5380	5380	226
623	20241120	104900	271742010	5380	5380	5380	5380	111
624	20241120	104800	271144830	5380	5380	5380	5380	1515
625	20241120	104700	262994130	5380	5380	5380	5380	119
626	20241120	104600	262353910	5380	5380	5380	5380	11
627	20241120	104500	262294730	5380	5380	5380	5380	122
628	20241120	104400	261638370	5380	5380	5380	5380	0
629	20241120	104300	261638370	5380	5380	5380	5380	11
630	20241120	104200	261579190	5380	5380	5380	5380	1153
631	20241120	104100	255376050	5380	5380	5380	5380	2218
632	20241120	104000	243443210	5390	5390	5390	5390	11
633	20241120	103900	243383920	5390	5390	5390	5390	29
634	20241120	103800	243227610	5390	5390	5390	5390	359
635	20241120	103700	241292600	5390	5390	5390	5390	11
636	20241120	103600	241233310	5390	5390	5390	5390	110
637	20241120	103500	240640410	5390	5390	5390	5390	0
638	20241120	103400	240640410	5390	5390	5390	5390	278
639	20241120	103300	239141990	5380	5390	5390	5380	21
640	20241120	103200	239028900	5390	5390	5390	5390	0
641	20241120	103100	239028900	5390	5390	5390	5390	111
642	20241120	103000	238430610	5380	5390	5390	5380	1349
643	20241120	102900	231163600	5390	5390	5390	5390	0
644	20241120	102800	231163600	5390	5390	5390	5390	11
645	20241120	102700	231104310	5390	5380	5390	5380	160
646	20241120	102600	230242410	5380	5380	5380	5380	227
647	20241120	102500	229021150	5380	5390	5390	5380	1681
648	20241120	102400	219977330	5380	5390	5390	5380	469
649	20241120	102300	217452920	5390	5390	5390	5390	2
650	20241120	102200	217442140	5390	5390	5390	5390	11
651	20241120	102100	217382850	5380	5390	5390	5380	316
652	20241120	102000	215680020	5390	5390	5390	5390	100
653	20241120	101900	215141020	5390	5390	5390	5390	11
654	20241120	101800	215081730	5390	5380	5390	5380	1156
655	20241120	101700	208862240	5380	5380	5380	5380	1252
656	20241120	101600	202126480	5380	5380	5380	5380	11
657	20241120	101500	202067300	5380	5380	5380	5380	11
658	20241120	101400	202008120	5380	5380	5380	5380	0
659	20241120	101300	202008120	5380	5380	5380	5380	1149
660	20241120	101200	195826500	5370	5380	5380	5370	229
661	20241120	101100	194596660	5380	5380	5380	5380	0
662	20241120	101000	194596660	5380	5380	5380	5370	316
663	20241120	100900	192896740	5380	5380	5380	5380	0
664	20241120	100800	192896740	5380	5380	5380	5380	8
665	20241120	100700	192853700	5370	5370	5370	5370	11
666	20241120	100600	192794630	5380	5370	5380	5370	111
667	20241120	100500	192197560	5380	5380	5380	5380	0
668	20241120	100400	192197560	5380	5370	5380	5370	541
669	20241120	100300	189292180	5380	5380	5380	5380	111
670	20241120	100200	188695000	5370	5370	5370	5370	715
671	20241120	100100	184855450	5370	5360	5370	5360	1008
672	20241120	100000	179452430	5370	5370	5370	5370	110
673	20241120	095900	178861730	5370	5360	5370	5360	401
674	20241120	095800	176711360	5370	5370	5370	5370	161
675	20241120	095700	175846790	5360	5360	5360	5360	22
676	20241120	095600	175728870	5360	5360	5360	5360	0
677	20241120	095500	175728870	5360	5370	5370	5360	1100
678	20241120	095400	169831870	5370	5370	5370	5370	11
679	20241120	095300	169772800	5360	5360	5360	5360	913
680	20241120	095200	164879120	5360	5360	5360	5360	12
681	20241120	095100	164814800	5360	5350	5360	5350	720
682	20241120	095000	160961650	5350	5350	5350	5350	395
683	20241120	094900	158848400	5360	5350	5360	5350	916
684	20241120	094800	153947690	5350	5350	5350	5350	111
685	20241120	094700	153353840	5340	5340	5340	5340	0
686	20241120	094600	153353840	5340	5340	5340	5340	272
687	20241120	094500	151901360	5350	5350	5350	5350	22
688	20241120	094400	151783660	5350	5350	5350	5350	100
689	20241120	094300	151248660	5350	5350	5350	5350	11
690	20241120	094200	151189810	5350	5350	5350	5350	10
691	20241120	094100	151136310	5350	5350	5350	5350	101
692	20241120	094000	150595960	5340	5340	5340	5340	0
693	20241120	093900	150595960	5340	5330	5340	5330	31
694	20241120	093800	150430620	5350	5350	5350	5350	0
695	20241120	093700	150430620	5350	5340	5350	5340	111
696	20241120	093600	149836880	5340	5340	5340	5340	11
697	20241120	093500	149778140	5350	5350	5350	5350	1
698	20241120	093400	149772790	5350	5350	5350	5330	237
699	20241120	093300	148507110	5350	5350	5350	5350	0
700	20241120	093200	148507110	5350	5350	5350	5350	6
701	20241120	093100	148475010	5350	5340	5350	5340	14
702	20241120	093000	148400230	5350	5360	5360	5340	435
703	20241120	092900	146075740	5330	5330	5330	5330	0
704	20241120	092800	146075740	5330	5330	5330	5330	10
705	20241120	092700	146022440	5360	5350	5360	5350	992
706	20241120	092600	140715210	5340	5340	5340	5340	2
707	20241120	092500	140704530	5320	5330	5330	5320	1984
708	20241120	092400	130148400	5340	5350	5350	5340	14
709	20241120	092300	130073530	5340	5340	5340	5340	0
710	20241120	092200	130073530	5340	5340	5340	5340	0
711	20241120	092100	130073530	5340	5340	5340	5330	2280
712	20241120	092000	117904440	5320	5320	5320	5320	309
713	20241120	091900	116260560	5320	5330	5330	5320	111
714	20241120	091800	115669930	5340	5340	5340	5340	0
715	20241120	091700	115669930	5340	5330	5340	5330	984
716	20241120	091600	110416370	5330	5320	5330	5320	214
717	20241120	091500	109276890	5330	5300	5330	5290	336
718	20241120	091400	107499300	5310	5330	5340	5310	1210
719	20241120	091300	101054410	5320	5350	5350	5300	15136
720	20241120	091200	20676180	5350	5380	5380	5350	988
721	20241120	091100	15386010	5370	5370	5370	5370	76
722	20241120	091000	14977890	5370	5360	5370	5360	113
723	20241120	090900	14371090	5370	5370	5370	5370	11
724	20241120	090800	14312020	5370	5370	5370	5370	1
725	20241120	090700	14306650	5370	5380	5380	5370	121
726	20241120	090600	13656770	5370	5370	5370	5370	11
727	20241120	090500	13597700	5380	5370	5380	5370	236
728	20241120	090400	12330370	5370	5390	5390	5370	13
729	20241120	090300	12260520	5400	5400	5400	5400	0
730	20241120	090200	12260520	5400	5400	5400	5400	50
731	20241120	090100	11990520	5350	5360	5360	5350	5
732	20241120	090000	11963760	5400	5400	5400	5380	2213