KissMeData/348150/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211400	283359940	5750	5750	5750	5750	1466
3	20241121	211300	283359940	5750	5750	5750	5750	0
4	20241121	211200	283359940	5750	5750	5750	5750	0
5	20241121	211100	283359940	5750	5750	5750	5750	0
6	20241121	211000	283359940	5750	5750	5750	5750	0
7	20241121	210900	283359940	5750	5750	5750	5750	0
8	20241121	210800	283359940	5750	5750	5750	5750	0
9	20241121	210700	283359940	5750	5750	5750	5750	0
10	20241121	210600	283359940	5750	5750	5750	5750	0
11	20241121	210500	283359940	5750	5750	5750	5750	0
12	20241121	210400	283359940	5750	5750	5750	5750	0
13	20241121	210300	283359940	5750	5750	5750	5750	0
14	20241121	210200	283359940	5750	5750	5750	5750	0
15	20241121	210100	283359940	5750	5750	5750	5750	0
16	20241121	210000	283359940	5750	5750	5750	5750	0
17	20241121	205900	283359940	5750	5750	5750	5750	0
18	20241121	205800	283359940	5750	5750	5750	5750	0
19	20241121	205700	283359940	5750	5750	5750	5750	0
20	20241121	205600	283359940	5750	5750	5750	5750	0
21	20241121	205500	283359940	5750	5750	5750	5750	0
22	20241121	205400	283359940	5750	5750	5750	5750	0
23	20241121	205300	283359940	5750	5750	5750	5750	0
24	20241121	205200	283359940	5750	5750	5750	5750	0
25	20241121	205100	283359940	5750	5750	5750	5750	0
26	20241121	205000	283359940	5750	5750	5750	5750	0
27	20241121	204900	283359940	5750	5750	5750	5750	0
28	20241121	204800	283359940	5750	5750	5750	5750	0
29	20241121	204700	283359940	5750	5750	5750	5750	0
30	20241121	204600	283359940	5750	5750	5750	5750	0
31	20241121	204500	283359940	5750	5750	5750	5750	0
32	20241121	204400	283359940	5750	5750	5750	5750	1466
33	20241121	204300	283359940	5750	5750	5750	5750	0
34	20241121	204200	283359940	5750	5750	5750	5750	0
35	20241121	204100	283359940	5750	5750	5750	5750	0
36	20241121	204000	283359940	5750	5750	5750	5750	0
37	20241121	203900	283359940	5750	5750	5750	5750	0
38	20241121	203800	283359940	5750	5750	5750	5750	0
39	20241121	203700	283359940	5750	5750	5750	5750	0
40	20241121	203600	283359940	5750	5750	5750	5750	0
41	20241121	203500	283359940	5750	5750	5750	5750	0
42	20241121	203400	283359940	5750	5750	5750	5750	0
43	20241121	203300	283359940	5750	5750	5750	5750	0
44	20241121	203200	283359940	5750	5750	5750	5750	0
45	20241121	203100	283359940	5750	5750	5750	5750	0
46	20241121	203000	283359940	5750	5750	5750	5750	0
47	20241121	202900	283359940	5750	5750	5750	5750	0
48	20241121	202800	283359940	5750	5750	5750	5750	0
49	20241121	202700	283359940	5750	5750	5750	5750	0
50	20241121	202600	283359940	5750	5750	5750	5750	0
51	20241121	202500	283359940	5750	5750	5750	5750	0
52	20241121	202400	283359940	5750	5750	5750	5750	0
53	20241121	202300	283359940	5750	5750	5750	5750	0
54	20241121	202200	283359940	5750	5750	5750	5750	0
55	20241121	202100	283359940	5750	5750	5750	5750	0
56	20241121	202000	283359940	5750	5750	5750	5750	0
57	20241121	201900	283359940	5750	5750	5750	5750	0
58	20241121	201800	283359940	5750	5750	5750	5750	0
59	20241121	201700	283359940	5750	5750	5750	5750	0
60	20241121	201600	283359940	5750	5750	5750	5750	0
61	20241121	201500	283359940	5750	5750	5750	5750	0
62	20241121	201400	283359940	5750	5750	5750	5750	1466
63	20241121	201300	283359940	5750	5750	5750	5750	0
64	20241121	201200	283359940	5750	5750	5750	5750	0
65	20241121	201100	283359940	5750	5750	5750	5750	0
66	20241121	201000	283359940	5750	5750	5750	5750	0
67	20241121	200900	283359940	5750	5750	5750	5750	0
68	20241121	200800	283359940	5750	5750	5750	5750	0
69	20241121	200700	283359940	5750	5750	5750	5750	0
70	20241121	200600	283359940	5750	5750	5750	5750	0
71	20241121	200500	283359940	5750	5750	5750	5750	0
72	20241121	200400	283359940	5750	5750	5750	5750	0
73	20241121	200300	283359940	5750	5750	5750	5750	0
74	20241121	200200	283359940	5750	5750	5750	5750	0
75	20241121	200100	283359940	5750	5750	5750	5750	0
76	20241121	200000	283359940	5750	5750	5750	5750	0
77	20241121	195900	283359940	5750	5750	5750	5750	0
78	20241121	195800	283359940	5750	5750	5750	5750	0
79	20241121	195700	283359940	5750	5750	5750	5750	0
80	20241121	195600	283359940	5750	5750	5750	5750	0
81	20241121	195500	283359940	5750	5750	5750	5750	0
82	20241121	195400	283359940	5750	5750	5750	5750	0
83	20241121	195300	283359940	5750	5750	5750	5750	0
84	20241121	195200	283359940	5750	5750	5750	5750	0
85	20241121	195100	283359940	5750	5750	5750	5750	0
86	20241121	195000	283359940	5750	5750	5750	5750	0
87	20241121	194900	283359940	5750	5750	5750	5750	0
88	20241121	194800	283359940	5750	5750	5750	5750	0
89	20241121	194700	283359940	5750	5750	5750	5750	0
90	20241121	194600	283359940	5750	5750	5750	5750	0
91	20241121	194500	283359940	5750	5750	5750	5750	0
92	20241121	194400	283359940	5750	5750	5750	5750	1466
93	20241121	194300	283359940	5750	5750	5750	5750	0
94	20241121	194200	283359940	5750	5750	5750	5750	0
95	20241121	194100	283359940	5750	5750	5750	5750	0
96	20241121	194000	283359940	5750	5750	5750	5750	0
97	20241121	193900	283359940	5750	5750	5750	5750	0
98	20241121	193800	283359940	5750	5750	5750	5750	0
99	20241121	193700	283359940	5750	5750	5750	5750	0
100	20241121	193600	283359940	5750	5750	5750	5750	0
101	20241121	193500	283359940	5750	5750	5750	5750	0
102	20241121	193400	283359940	5750	5750	5750	5750	0
103	20241121	193300	283359940	5750	5750	5750	5750	0
104	20241121	193200	283359940	5750	5750	5750	5750	0
105	20241121	193100	283359940	5750	5750	5750	5750	0
106	20241121	193000	283359940	5750	5750	5750	5750	0
107	20241121	192900	283359940	5750	5750	5750	5750	0
108	20241121	192800	283359940	5750	5750	5750	5750	0
109	20241121	192700	283359940	5750	5750	5750	5750	0
110	20241121	192600	283359940	5750	5750	5750	5750	0
111	20241121	192500	283359940	5750	5750	5750	5750	0
112	20241121	192400	283359940	5750	5750	5750	5750	0
113	20241121	192300	283359940	5750	5750	5750	5750	0
114	20241121	192200	283359940	5750	5750	5750	5750	0
115	20241121	192100	283359940	5750	5750	5750	5750	0
116	20241121	192000	283359940	5750	5750	5750	5750	0
117	20241121	191900	283359940	5750	5750	5750	5750	0
118	20241121	191800	283359940	5750	5750	5750	5750	0
119	20241121	191700	283359940	5750	5750	5750	5750	0
120	20241121	191600	283359940	5750	5750	5750	5750	0
121	20241121	191500	283359940	5750	5750	5750	5750	0
122	20241121	191400	283359940	5750	5750	5750	5750	1466
123	20241121	191300	283359940	5750	5750	5750	5750	0
124	20241121	191200	283359940	5750	5750	5750	5750	0
125	20241121	191100	283359940	5750	5750	5750	5750	0
126	20241121	191000	283359940	5750	5750	5750	5750	0
127	20241121	190900	283359940	5750	5750	5750	5750	0
128	20241121	190800	283359940	5750	5750	5750	5750	0
129	20241121	190700	283359940	5750	5750	5750	5750	0
130	20241121	190600	283359940	5750	5750	5750	5750	0
131	20241121	190500	283359940	5750	5750	5750	5750	0
132	20241121	190400	283359940	5750	5750	5750	5750	0
133	20241121	190300	283359940	5750	5750	5750	5750	0
134	20241121	190200	283359940	5750	5750	5750	5750	0
135	20241121	190100	283359940	5750	5750	5750	5750	0
136	20241121	190000	283359940	5750	5750	5750	5750	0
137	20241121	185900	283359940	5750	5750	5750	5750	0
138	20241121	185800	283359940	5750	5750	5750	5750	0
139	20241121	185700	283359940	5750	5750	5750	5750	0
140	20241121	185600	283359940	5750	5750	5750	5750	0
141	20241121	185500	283359940	5750	5750	5750	5750	0
142	20241121	185400	283359940	5750	5750	5750	5750	0
143	20241121	185300	283359940	5750	5750	5750	5750	0
144	20241121	185200	283359940	5750	5750	5750	5750	0
145	20241121	185100	283359940	5750	5750	5750	5750	0
146	20241121	185000	283359940	5750	5750	5750	5750	0
147	20241121	184900	283359940	5750	5750	5750	5750	0
148	20241121	184800	283359940	5750	5750	5750	5750	0
149	20241121	184700	283359940	5750	5750	5750	5750	0
150	20241121	184600	283359940	5750	5750	5750	5750	0
151	20241121	184500	283359940	5750	5750	5750	5750	0
152	20241121	184400	283359940	5750	5750	5750	5750	1466
153	20241121	184300	283359940	5750	5750	5750	5750	0
154	20241121	184200	283359940	5750	5750	5750	5750	0
155	20241121	184100	283359940	5750	5750	5750	5750	0
156	20241121	184000	283359940	5750	5750	5750	5750	0
157	20241121	183900	283359940	5750	5750	5750	5750	0
158	20241121	183800	283359940	5750	5750	5750	5750	0
159	20241121	183700	283359940	5750	5750	5750	5750	0
160	20241121	183600	283359940	5750	5750	5750	5750	0
161	20241121	183500	283359940	5750	5750	5750	5750	0
162	20241121	183400	283359940	5750	5750	5750	5750	0
163	20241121	183300	283359940	5750	5750	5750	5750	0
164	20241121	183200	283359940	5750	5750	5750	5750	0
165	20241121	183100	283359940	5750	5750	5750	5750	0
166	20241121	183000	283359940	5750	5750	5750	5750	0
167	20241121	182900	283359940	5750	5750	5750	5750	0
168	20241121	182800	283359940	5750	5750	5750	5750	0
169	20241121	182700	283359940	5750	5750	5750	5750	0
170	20241121	182600	283359940	5750	5750	5750	5750	0
171	20241121	182500	283359940	5750	5750	5750	5750	0
172	20241121	182400	283359940	5750	5750	5750	5750	0
173	20241121	182300	283359940	5750	5750	5750	5750	0
174	20241121	182200	283359940	5750	5750	5750	5750	0
175	20241121	182100	283359940	5750	5750	5750	5750	0
176	20241121	182000	283359940	5750	5750	5750	5750	0
177	20241121	181900	283359940	5750	5750	5750	5750	0
178	20241121	181800	283359940	5750	5750	5750	5750	0
179	20241121	181700	283359940	5750	5750	5750	5750	0
180	20241121	181600	283359940	5750	5750	5750	5750	0
181	20241121	181500	283359940	5750	5750	5750	5750	0
182	20241121	181400	283359940	5750	5750	5750	5750	1466
183	20241121	181300	283359940	5750	5750	5750	5750	0
184	20241121	181200	283359940	5750	5750	5750	5750	0
185	20241121	181100	283359940	5750	5750	5750	5750	0
186	20241121	181000	283359940	5750	5750	5750	5750	0
187	20241121	180900	283359940	5750	5750	5750	5750	0
188	20241121	180800	283359940	5750	5750	5750	5750	0
189	20241121	180700	283359940	5750	5750	5750	5750	0
190	20241121	180600	283359940	5750	5750	5750	5750	0
191	20241121	180500	283359940	5750	5750	5750	5750	0
192	20241121	180400	283359940	5750	5750	5750	5750	0
193	20241121	180300	283359940	5750	5750	5750	5750	0
194	20241121	180200	283359940	5750	5750	5750	5750	0
195	20241121	180100	283359940	5750	5750	5750	5750	0
196	20241121	180000	283359940	5750	5750	5750	5750	0
197	20241121	175900	283359940	5750	5750	5750	5750	0
198	20241121	175800	283359940	5750	5750	5750	5750	0
199	20241121	175700	283359940	5750	5750	5750	5750	0
200	20241121	175600	283359940	5750	5750	5750	5750	0
201	20241121	175500	283359940	5750	5750	5750	5750	0
202	20241121	175400	283359940	5750	5750	5750	5750	0
203	20241121	175300	283359940	5750	5750	5750	5750	0
204	20241121	175200	283359940	5750	5750	5750	5750	0
205	20241121	175100	283359940	5750	5750	5750	5750	0
206	20241121	175000	283359940	5750	5750	5750	5750	0
207	20241121	174900	283359940	5750	5750	5750	5750	0
208	20241121	174800	283359940	5750	5750	5750	5750	0
209	20241121	174700	283359940	5750	5750	5750	5750	0
210	20241121	174600	283359940	5750	5750	5750	5750	0
211	20241121	174500	283359940	5750	5750	5750	5750	0
212	20241121	174400	283359940	5750	5750	5750	5750	1466
213	20241121	174300	283359940	5750	5750	5750	5750	0
214	20241121	174200	283359940	5750	5750	5750	5750	0
215	20241121	174100	283359940	5750	5750	5750	5750	0
216	20241121	174000	283359940	5750	5750	5750	5750	0
217	20241121	173900	283359940	5750	5750	5750	5750	0
218	20241121	173800	283359940	5750	5750	5750	5750	0
219	20241121	173700	283359940	5750	5750	5750	5750	0
220	20241121	173600	283359940	5750	5750	5750	5750	0
221	20241121	173500	283359940	5750	5750	5750	5750	0
222	20241121	173400	283359940	5750	5750	5750	5750	0
223	20241121	173300	283359940	5750	5750	5750	5750	0
224	20241121	173200	283359940	5750	5750	5750	5750	0
225	20241121	173100	283359940	5750	5750	5750	5750	0
226	20241121	173000	283359940	5750	5750	5750	5750	0
227	20241121	172900	283359940	5750	5750	5750	5750	0
228	20241121	172800	283359940	5750	5750	5750	5750	0
229	20241121	172700	283359940	5750	5750	5750	5750	0
230	20241121	172600	283359940	5750	5750	5750	5750	0
231	20241121	172500	283359940	5750	5750	5750	5750	0
232	20241121	172400	283359940	5750	5750	5750	5750	0
233	20241121	172300	283359940	5750	5750	5750	5750	0
234	20241121	172200	283359940	5750	5750	5750	5750	0
235	20241121	172100	283359940	5750	5750	5750	5750	0
236	20241121	172000	283359940	5750	5750	5750	5750	0
237	20241121	171900	283359940	5750	5750	5750	5750	0
238	20241121	171800	283359940	5750	5750	5750	5750	0
239	20241121	171700	283359940	5750	5750	5750	5750	0
240	20241121	171600	283359940	5750	5750	5750	5750	0
241	20241121	171500	283359940	5750	5750	5750	5750	0
242	20241121	171400	283359940	5750	5750	5750	5750	1466
243	20241121	171300	283359940	5750	5750	5750	5750	0
244	20241121	171200	283359940	5750	5750	5750	5750	0
245	20241121	171100	283359940	5750	5750	5750	5750	0
246	20241121	171000	283359940	5750	5750	5750	5750	0
247	20241121	170900	283359940	5750	5750	5750	5750	0
248	20241121	170800	283359940	5750	5750	5750	5750	0
249	20241121	170700	283359940	5750	5750	5750	5750	0
250	20241121	170600	283359940	5750	5750	5750	5750	0
251	20241121	170500	283359940	5750	5750	5750	5750	0
252	20241121	170400	283359940	5750	5750	5750	5750	0
253	20241121	170300	283359940	5750	5750	5750	5750	0
254	20241121	170200	283359940	5750	5750	5750	5750	0
255	20241121	170100	283359940	5750	5750	5750	5750	0
256	20241121	170000	283359940	5750	5750	5750	5750	0
257	20241121	165900	283359940	5750	5750	5750	5750	0
258	20241121	165800	283359940	5750	5750	5750	5750	0
259	20241121	165700	283359940	5750	5750	5750	5750	0
260	20241121	165600	283359940	5750	5750	5750	5750	0
261	20241121	165500	283359940	5750	5750	5750	5750	0
262	20241121	165400	283359940	5750	5750	5750	5750	0
263	20241121	165300	283359940	5750	5750	5750	5750	0
264	20241121	165200	283359940	5750	5750	5750	5750	0
265	20241121	165100	283359940	5750	5750	5750	5750	0
266	20241121	165000	283359940	5750	5750	5750	5750	0
267	20241121	164900	283359940	5750	5750	5750	5750	0
268	20241121	164800	283359940	5750	5750	5750	5750	0
269	20241121	164700	283359940	5750	5750	5750	5750	0
270	20241121	164600	283359940	5750	5750	5750	5750	0
271	20241121	164500	283359940	5750	5750	5750	5750	0
272	20241121	164400	283359940	5750	5750	5750	5750	1466
273	20241121	164300	283359940	5750	5750	5750	5750	0
274	20241121	164200	283359940	5750	5750	5750	5750	0
275	20241121	164100	283359940	5750	5750	5750	5750	0
276	20241121	164000	283359940	5750	5750	5750	5750	0
277	20241121	163900	283359940	5750	5750	5750	5750	0
278	20241121	163800	283359940	5750	5750	5750	5750	0
279	20241121	163700	283359940	5750	5750	5750	5750	0
280	20241121	163600	283359940	5750	5750	5750	5750	0
281	20241121	163500	283359940	5750	5750	5750	5750	0
282	20241121	163400	283359940	5750	5750	5750	5750	0
283	20241121	163300	283359940	5750	5750	5750	5750	0
284	20241121	163200	283359940	5750	5750	5750	5750	0
285	20241121	163100	283359940	5750	5750	5750	5750	0
286	20241121	163000	283359940	5750	5750	5750	5750	0
287	20241121	162900	283359940	5750	5750	5750	5750	0
288	20241121	162800	283359940	5750	5750	5750	5750	0
289	20241121	162700	283359940	5750	5750	5750	5750	0
290	20241121	162600	283359940	5750	5750	5750	5750	0
291	20241121	162500	283359940	5750	5750	5750	5750	0
292	20241121	162400	283359940	5750	5750	5750	5750	0
293	20241121	162300	283359940	5750	5750	5750	5750	0
294	20241121	162200	283359940	5750	5750	5750	5750	0
295	20241121	162100	283359940	5750	5750	5750	5750	0
296	20241121	162000	283359940	5750	5750	5750	5750	0
297	20241121	161900	283359940	5750	5750	5750	5750	0
298	20241121	161800	283359940	5750	5750	5750	5750	0
299	20241121	161700	283359940	5750	5750	5750	5750	0
300	20241121	161600	283359940	5750	5750	5750	5750	0
301	20241121	161500	283359940	5750	5750	5750	5750	0
302	20241121	161400	283359940	5750	5750	5750	5750	1466
303	20241121	161300	283359940	5750	5750	5750	5750	0
304	20241121	161200	283359940	5750	5750	5750	5750	0
305	20241121	161100	283359940	5750	5750	5750	5750	0
306	20241121	161000	283359940	5750	5750	5750	5750	0
307	20241121	160900	283359940	5750	5750	5750	5750	0
308	20241121	160800	283359940	5750	5750	5750	5750	0
309	20241121	160700	283359940	5750	5750	5750	5750	0
310	20241121	160600	283359940	5750	5750	5750	5750	0
311	20241121	160500	283359940	5750	5750	5750	5750	0
312	20241121	160400	283359940	5750	5750	5750	5750	0
313	20241121	160300	283359940	5750	5750	5750	5750	0
314	20241121	160200	283359940	5750	5750	5750	5750	0
315	20241121	160100	283359940	5750	5750	5750	5750	0
316	20241121	160000	283359940	5750	5750	5750	5750	0
317	20241121	155900	283359940	5750	5750	5750	5750	0
318	20241121	155800	283359940	5750	5750	5750	5750	0
319	20241121	155700	283359940	5750	5750	5750	5750	0
320	20241121	155600	283359940	5750	5750	5750	5750	0
321	20241121	155500	283359940	5750	5750	5750	5750	0
322	20241121	155400	283359940	5750	5750	5750	5750	0
323	20241121	155300	283359940	5750	5750	5750	5750	0
324	20241121	155200	283359940	5750	5750	5750	5750	0
325	20241121	155100	283359940	5750	5750	5750	5750	0
326	20241121	155000	283359940	5750	5750	5750	5750	0
327	20241121	154900	283359940	5750	5750	5750	5750	0
328	20241121	154800	283359940	5750	5750	5750	5750	0
329	20241121	154700	283359940	5750	5750	5750	5750	0
330	20241121	154600	283359940	5750	5750	5750	5750	0
331	20241121	154500	283359940	5750	5750	5750	5750	0
332	20241121	154400	283359940	5750	5750	5750	5750	1466
333	20241121	154300	283359940	5750	5750	5750	5750	0
334	20241121	154200	283359940	5750	5750	5750	5750	0
335	20241121	154100	283359940	5750	5750	5750	5750	0
336	20241121	154000	283359940	5750	5750	5750	5750	0
337	20241121	153900	283359940	5750	5750	5750	5750	0
338	20241121	153800	283359940	5750	5750	5750	5750	0
339	20241121	153700	283359940	5750	5750	5750	5750	0
340	20241121	153600	283359940	5750	5750	5750	5750	0
341	20241121	153500	283359940	5750	5750	5750	5750	0
342	20241121	153400	283359940	5750	5750	5750	5750	0
343	20241121	153300	283359940	5750	5750	5750	5750	0
344	20241121	153200	283359940	5750	5750	5750	5750	0
345	20241121	153100	283359940	5750	5750	5750	5750	0
346	20241121	153000	283359940	5750	5750	5750	5750	1466
347	20241121	152900	274930440	5760	5760	5760	5760	0
348	20241121	152800	274930440	5760	5760	5760	5760	0
349	20241121	152700	274930440	5760	5760	5760	5760	0
350	20241121	152600	274930440	5760	5760	5760	5760	0
351	20241121	152500	274930440	5760	5760	5760	5760	0
352	20241121	152400	274930440	5760	5760	5760	5760	0
353	20241121	152300	274930440	5760	5760	5760	5760	0
354	20241121	152200	274930440	5760	5760	5760	5760	0
355	20241121	152100	274930440	5760	5760	5760	5760	0
356	20241121	152000	274930440	5760	5760	5760	5760	0
357	20241121	151900	274930440	5760	5760	5760	5750	451
358	20241121	151800	272337050	5760	5760	5760	5760	150
359	20241121	151700	271473050	5770	5760	5770	5760	102
360	20241121	151600	270885520	5760	5760	5760	5760	266
361	20241121	151500	269353360	5760	5760	5760	5760	0
362	20241121	151400	269353360	5760	5760	5760	5760	161
363	20241121	151300	268426000	5760	5770	5770	5760	323
364	20241121	151200	266565510	5760	5770	5770	5760	272
365	20241121	151100	264998070	5770	5770	5770	5770	100
366	20241121	151000	264421070	5760	5760	5760	5760	1
367	20241121	150900	264415310	5770	5770	5770	5770	163
368	20241121	150800	263474800	5770	5770	5770	5770	150
369	20241121	150700	262609300	5770	5770	5770	5770	151
370	20241121	150600	261738030	5770	5770	5770	5770	20
371	20241121	150500	261622630	5770	5770	5770	5770	0
372	20241121	150400	261622630	5770	5780	5780	5770	1004
373	20241121	150300	255829420	5780	5780	5780	5780	16
374	20241121	150200	255736940	5780	5780	5780	5780	3
375	20241121	150100	255719600	5780	5780	5780	5780	1
376	20241121	150000	255713820	5780	5780	5780	5780	25
377	20241121	145900	255569320	5780	5780	5780	5780	18
378	20241121	145800	255465280	5780	5780	5780	5780	1
379	20241121	145700	255459500	5780	5780	5780	5780	0
380	20241121	145600	255459500	5780	5790	5790	5780	271
381	20241121	145500	253893050	5790	5790	5790	5790	1
382	20241121	145400	253887260	5790	5800	5800	5790	38
383	20241121	145300	253667230	5800	5800	5800	5800	1
384	20241121	145200	253661430	5800	5800	5800	5800	20
385	20241121	145100	253545430	5800	5800	5800	5800	1
386	20241121	145000	253539630	5790	5790	5790	5790	4
387	20241121	144900	253516470	5800	5800	5800	5800	4
388	20241121	144800	253493270	5800	5800	5800	5800	0
389	20241121	144700	253493270	5800	5800	5800	5800	0
390	20241121	144600	253493270	5800	5800	5800	5800	0
391	20241121	144500	253493270	5800	5800	5800	5800	1
392	20241121	144400	253487470	5790	5790	5790	5790	0
393	20241121	144300	253487470	5790	5790	5790	5790	0
394	20241121	144200	253487470	5790	5790	5790	5790	0
395	20241121	144100	253487470	5790	5790	5790	5790	0
396	20241121	144000	253487470	5790	5790	5790	5790	379
397	20241121	143900	251293060	5790	5790	5790	5790	1
398	20241121	143800	251287270	5790	5780	5790	5780	230
399	20241121	143700	249956640	5780	5790	5790	5780	23
400	20241121	143600	249823600	5790	5790	5790	5790	0
401	20241121	143500	249823600	5790	5790	5790	5790	0
402	20241121	143400	249823600	5790	5790	5790	5790	10
403	20241121	143300	249765700	5790	5790	5790	5790	10
404	20241121	143200	249707800	5780	5780	5780	5780	27
405	20241121	143100	249551740	5780	5780	5780	5780	10
406	20241121	143000	249493940	5790	5800	5800	5790	4
407	20241121	142900	249470750	5780	5780	5780	5780	0
408	20241121	142800	249470750	5780	5780	5780	5780	27
409	20241121	142700	249314690	5780	5780	5780	5780	0
410	20241121	142600	249314690	5780	5780	5780	5780	0
411	20241121	142500	249314690	5780	5780	5780	5780	16
412	20241121	142400	249222210	5780	5780	5780	5780	0
413	20241121	142300	249222210	5780	5790	5790	5780	140
414	20241121	142200	248412860	5770	5770	5770	5770	0
415	20241121	142100	248412860	5770	5780	5780	5770	266
416	20241121	142000	246877980	5770	5770	5770	5770	0
417	20241121	141900	246877980	5770	5770	5770	5770	522
418	20241121	141800	243866040	5780	5780	5780	5780	464
419	20241121	141700	241184120	5790	5790	5790	5790	0
420	20241121	141600	241184120	5790	5790	5790	5790	174
421	20241121	141500	240176660	5800	5800	5800	5800	0
422	20241121	141400	240176660	5800	5800	5800	5800	11
423	20241121	141300	240112860	5780	5780	5780	5780	0
424	20241121	141200	240112860	5780	5780	5780	5780	0
425	20241121	141100	240112860	5780	5780	5780	5780	0
426	20241121	141000	240112860	5780	5780	5780	5780	57
427	20241121	140900	239783400	5780	5790	5790	5780	971
428	20241121	140800	234170740	5790	5800	5800	5790	3
429	20241121	140700	234153350	5790	5790	5790	5790	0
430	20241121	140600	234153350	5790	5790	5790	5790	1000
431	20241121	140500	228363350	5800	5810	5810	5800	1469
432	20241121	140400	219842670	5820	5820	5820	5820	237
433	20241121	140300	218463330	5830	5800	5830	5800	11
434	20241121	140200	218399320	5840	5840	5840	5840	0
435	20241121	140100	218399320	5840	5840	5840	5840	0
436	20241121	140000	218399320	5840	5840	5840	5840	0
437	20241121	135900	218399320	5840	5820	5840	5800	3253
438	20241121	135800	199500320	5820	5820	5820	5820	0
439	20241121	135700	199500320	5820	5820	5820	5820	15
440	20241121	135600	199413020	5850	5850	5850	5850	1
441	20241121	135500	199407170	5820	5820	5820	5820	521
442	20241121	135400	196374950	5840	5840	5840	5840	0
443	20241121	135300	196374950	5840	5840	5840	5840	0
444	20241121	135200	196374950	5840	5840	5840	5840	0
445	20241121	135100	196374950	5840	5840	5840	5840	171
446	20241121	135000	195376310	5820	5820	5820	5810	146
447	20241121	134900	194527560	5820	5820	5820	5810	207
448	20241121	134800	193324260	5830	5830	5830	5830	1
449	20241121	134700	193318430	5830	5830	5830	5830	0
450	20241121	134600	193318430	5830	5830	5830	5830	26
451	20241121	134500	193166850	5840	5840	5840	5840	0
452	20241121	134400	193166850	5840	5840	5840	5840	0
453	20241121	134300	193166850	5840	5840	5840	5840	171
454	20241121	134200	192168210	5840	5820	5840	5820	31
455	20241121	134100	191987770	5820	5820	5820	5820	0
456	20241121	134000	191987770	5820	5820	5820	5820	62
457	20241121	133900	191626930	5820	5820	5820	5820	24
458	20241121	133800	191487250	5840	5840	5840	5840	1
459	20241121	133700	191481410	5830	5830	5830	5830	900
460	20241121	133600	186234410	5850	5850	5850	5850	0
461	20241121	133500	186234410	5850	5850	5850	5850	1
462	20241121	133400	186228560	5850	5850	5850	5850	0
463	20241121	133300	186228560	5850	5850	5850	5850	0
464	20241121	133200	186228560	5850	5840	5850	5840	3
465	20241121	133100	186211020	5830	5830	5830	5830	0
466	20241121	133000	186211020	5830	5830	5830	5830	0
467	20241121	132900	186211020	5830	5830	5830	5830	0
468	20241121	132800	186211020	5830	5840	5840	5830	30
469	20241121	132700	186036060	5820	5820	5820	5820	0
470	20241121	132600	186036060	5820	5820	5820	5820	488
471	20241121	132500	183195900	5850	5850	5850	5850	0
472	20241121	132400	183195900	5850	5850	5850	5850	0
473	20241121	132300	183195900	5850	5850	5850	5850	0
474	20241121	132200	183195900	5850	5850	5850	5850	0
475	20241121	132100	183195900	5850	5850	5850	5850	0
476	20241121	132000	183195900	5850	5850	5850	5850	0
477	20241121	131900	183195900	5850	5850	5850	5850	0
478	20241121	131800	183195900	5850	5850	5850	5850	0
479	20241121	131700	183195900	5850	5850	5850	5850	0
480	20241121	131600	183195900	5850	5850	5850	5850	0
481	20241121	131500	183195900	5850	5820	5850	5820	151
482	20241121	131400	182317050	5850	5850	5850	5850	0
483	20241121	131300	182317050	5850	5850	5850	5850	20
484	20241121	131200	182200050	5850	5850	5850	5850	0
485	20241121	131100	182200050	5850	5850	5850	5850	0
486	20241121	131000	182200050	5850	5850	5850	5850	0
487	20241121	130900	182200050	5850	5850	5850	5850	1
488	20241121	130800	182194200	5850	5850	5850	5850	1
489	20241121	130700	182188350	5820	5820	5820	5820	0
490	20241121	130600	182188350	5820	5850	5850	5820	244
491	20241121	130500	180768210	5850	5850	5850	5850	0
492	20241121	130400	180768210	5850	5850	5850	5850	0
493	20241121	130300	180768210	5850	5850	5850	5850	0
494	20241121	130200	180768210	5850	5850	5850	5850	0
495	20241121	130100	180768210	5850	5850	5850	5850	10
496	20241121	130000	180709710	5850	5850	5850	5850	0
497	20241121	125900	180709710	5850	5850	5850	5850	12
498	20241121	125800	180639510	5850	5850	5850	5850	0
499	20241121	125700	180639510	5850	5850	5850	5850	0
500	20241121	125600	180639510	5850	5850	5850	5850	0
501	20241121	125500	180639510	5850	5850	5850	5850	1
502	20241121	125400	180633660	5820	5820	5820	5820	0
503	20241121	125300	180633660	5820	5820	5820	5820	0
504	20241121	125200	180633660	5820	5820	5820	5820	400
505	20241121	125100	178305660	5820	5820	5820	5820	0
506	20241121	125000	178305660	5820	5820	5820	5820	0
507	20241121	124900	178305660	5820	5820	5820	5820	0
508	20241121	124800	178305660	5820	5820	5820	5820	0
509	20241121	124700	178305660	5820	5820	5820	5820	0
510	20241121	124600	178305660	5820	5820	5820	5820	0
511	20241121	124500	178305660	5820	5820	5820	5820	0
512	20241121	124400	178305660	5820	5820	5820	5820	20
513	20241121	124300	178189260	5820	5820	5820	5820	0
514	20241121	124200	178189260	5820	5820	5820	5820	0
515	20241121	124100	178189260	5820	5820	5820	5820	0
516	20241121	124000	178189260	5820	5820	5820	5820	3
517	20241121	123900	178171800	5820	5820	5820	5820	0
518	20241121	123800	178171800	5820	5860	5860	5820	6
519	20241121	123700	178136840	5860	5860	5860	5860	0
520	20241121	123600	178136840	5860	5860	5860	5860	0
521	20241121	123500	178136840	5860	5850	5860	5850	200
522	20241121	123400	176966480	5860	5860	5860	5860	0
523	20241121	123300	176966480	5860	5860	5860	5860	0
524	20241121	123200	176966480	5860	5820	5860	5820	17
525	20241121	123100	176867500	5860	5860	5860	5860	0
526	20241121	123000	176867500	5860	5860	5860	5860	0
527	20241121	122900	176867500	5860	5860	5860	5860	0
528	20241121	122800	176867500	5860	5860	5860	5860	0
529	20241121	122700	176867500	5860	5860	5860	5860	0
530	20241121	122600	176867500	5860	5860	5860	5860	0
531	20241121	122500	176867500	5860	5860	5860	5860	0
532	20241121	122400	176867500	5860	5850	5860	5850	428
533	20241121	122300	174363690	5850	5850	5850	5850	1
534	20241121	122200	174357840	5850	5850	5850	5850	0
535	20241121	122100	174357840	5850	5810	5850	5810	19
536	20241121	122000	174247010	5850	5850	5850	5850	0
537	20241121	121900	174247010	5850	5850	5850	5850	99
538	20241121	121800	173667860	5850	5850	5850	5850	0
539	20241121	121700	173667860	5850	5850	5850	5850	0
540	20241121	121600	173667860	5850	5820	5850	5820	301
541	20241121	121500	171916010	5850	5830	5850	5830	28
542	20241121	121400	171752610	5820	5820	5820	5820	0
543	20241121	121300	171752610	5820	5820	5820	5820	57
544	20241121	121200	171420870	5820	5820	5820	5820	19
545	20241121	121100	171310290	5820	5820	5820	5820	0
546	20241121	121000	171310290	5820	5820	5820	5820	10
547	20241121	120900	171252090	5850	5850	5850	5850	0
548	20241121	120800	171252090	5850	5850	5850	5850	0
549	20241121	120700	171252090	5850	5850	5850	5850	0
550	20241121	120600	171252090	5850	5850	5850	5850	0
551	20241121	120500	171252090	5850	5850	5850	5850	0
552	20241121	120400	171252090	5850	5850	5850	5850	0
553	20241121	120300	171252090	5850	5850	5850	5850	0
554	20241121	120200	171252090	5850	5850	5850	5850	0
555	20241121	120100	171252090	5850	5850	5850	5850	0
556	20241121	120000	171252090	5850	5850	5850	5850	1
557	20241121	115900	171246240	5850	5850	5850	5850	0
558	20241121	115800	171246240	5850	5820	5850	5810	65
559	20241121	115700	170868530	5850	5840	5850	5840	2
560	20241121	115600	170856840	5840	5840	5840	5840	172
561	20241121	115500	169852360	5840	5830	5840	5830	174
562	20241121	115400	168837930	5820	5820	5820	5820	2
563	20241121	115300	168826290	5820	5820	5820	5820	1
564	20241121	115200	168820470	5800	5800	5800	5800	0
565	20241121	115100	168820470	5800	5800	5800	5800	0
566	20241121	115000	168820470	5800	5800	5800	5800	69
567	20241121	114900	168420270	5800	5800	5800	5800	20
568	20241121	114800	168304270	5800	5800	5800	5800	0
569	20241121	114700	168304270	5800	5810	5820	5800	405
570	20241121	114600	165955180	5810	5810	5810	5810	0
571	20241121	114500	165955180	5810	5810	5810	5810	118
572	20241121	114400	165269600	5810	5810	5810	5810	31
573	20241121	114300	165089490	5810	5810	5810	5810	10
574	20241121	114200	165031390	5810	5810	5810	5810	0
575	20241121	114100	165031390	5810	5810	5810	5810	4
576	20241121	114000	165008150	5800	5800	5800	5800	84
577	20241121	113900	164520950	5820	5820	5820	5820	0
578	20241121	113800	164520950	5820	5820	5820	5820	0
579	20241121	113700	164520950	5820	5820	5820	5820	0
580	20241121	113600	164520950	5820	5820	5820	5820	4
581	20241121	113500	164497670	5820	5820	5820	5820	1
582	20241121	113400	164491850	5820	5820	5820	5820	4
583	20241121	113300	164468570	5790	5810	5810	5790	1025
584	20241121	113200	158527590	5840	5840	5840	5840	0
585	20241121	113100	158527590	5840	5840	5840	5840	0
586	20241121	113000	158527590	5840	5840	5840	5840	7
587	20241121	112900	158486710	5840	5840	5840	5840	0
588	20241121	112800	158486710	5840	5840	5840	5840	0
589	20241121	112700	158486710	5840	5840	5840	5840	0
590	20241121	112600	158486710	5840	5840	5840	5840	0
591	20241121	112500	158486710	5840	5840	5840	5840	0
592	20241121	112400	158486710	5840	5840	5840	5840	0
593	20241121	112300	158486710	5840	5840	5840	5840	1
594	20241121	112200	158480870	5800	5820	5820	5800	178
595	20241121	112100	157448450	5820	5820	5820	5820	1
596	20241121	112000	157442630	5800	5820	5820	5800	632
597	20241121	111900	153770470	5850	5820	5850	5820	73
598	20241121	111800	153345580	5850	5850	5850	5850	1
599	20241121	111700	153339730	5830	5820	5830	5820	105
600	20241121	111600	152728620	5830	5830	5830	5830	225
601	20241121	111500	151416870	5860	5860	5860	5860	0
602	20241121	111400	151416870	5860	5860	5860	5860	47
603	20241121	111300	151141450	5840	5840	5840	5840	200
604	20241121	111200	149973450	5860	5840	5860	5840	132
605	20241121	111100	149202550	5840	5840	5840	5840	13
606	20241121	111000	149126630	5860	5850	5860	5840	85
607	20241121	110900	148629450	5840	5870	5870	5840	5
608	20241121	110800	148600220	5870	5870	5870	5870	30
609	20241121	110700	148424120	5870	5870	5870	5870	0
610	20241121	110600	148424120	5870	5870	5870	5870	8
611	20241121	110500	148377160	5870	5870	5870	5870	0
612	20241121	110400	148377160	5870	5870	5870	5870	0
613	20241121	110300	148377160	5870	5870	5870	5870	1
614	20241121	110200	148371290	5850	5850	5850	5850	2
615	20241121	110100	148359590	5850	5850	5850	5850	0
616	20241121	110000	148359590	5850	5850	5850	5850	0
617	20241121	105900	148359590	5850	5850	5850	5850	1
618	20241121	105800	148353740	5840	5840	5840	5840	0
619	20241121	105700	148353740	5840	5840	5840	5840	17
620	20241121	105600	148254460	5850	5850	5850	5850	0
621	20241121	105500	148254460	5850	5850	5850	5850	0
622	20241121	105400	148254460	5850	5850	5850	5850	1
623	20241121	105300	148248610	5830	5830	5830	5830	5
624	20241121	105200	148219460	5840	5830	5840	5830	280
625	20241121	105100	146586260	5840	5840	5840	5840	94
626	20241121	105000	146037300	5850	5850	5850	5850	5
627	20241121	104900	146008050	5850	5850	5850	5850	0
628	20241121	104800	146008050	5850	5830	5850	5830	2185
629	20241121	104700	133266540	5830	5830	5830	5830	2
630	20241121	104600	133254880	5840	5840	5840	5840	28
631	20241121	104500	133091360	5850	5850	5850	5850	105
632	20241121	104400	132477110	5850	5870	5870	5850	732
633	20241121	104300	128194410	5870	5870	5870	5870	149
634	20241121	104200	127319780	5880	5880	5880	5870	460
635	20241121	104100	124619020	5870	5840	5870	5840	919
636	20241121	104000	119232670	5860	5840	5860	5840	1221
637	20241121	103900	112089430	5840	5840	5840	5840	11
638	20241121	103800	112025190	5840	5840	5840	5840	0
639	20241121	103700	112025190	5840	5840	5840	5840	0
640	20241121	103600	112025190	5840	5840	5840	5840	17
641	20241121	103500	111925910	5830	5820	5830	5820	575
642	20241121	103400	108575990	5830	5830	5830	5830	0
643	20241121	103300	108575990	5830	5830	5830	5830	0
644	20241121	103200	108575990	5830	5830	5830	5830	0
645	20241121	103100	108575990	5830	5830	5830	5830	0
646	20241121	103000	108575990	5830	5830	5830	5830	0
647	20241121	102900	108575990	5830	5830	5830	5830	0
648	20241121	102800	108575990	5830	5800	5830	5800	603
649	20241121	102700	105078560	5800	5830	5830	5800	68
650	20241121	102600	104682660	5830	5830	5830	5830	0
651	20241121	102500	104682660	5830	5830	5830	5830	0
652	20241121	102400	104682660	5830	5830	5830	5830	1
653	20241121	102300	104676830	5820	5820	5820	5820	58
654	20241121	102200	104339270	5820	5800	5820	5800	558
655	20241121	102100	101102850	5820	5820	5820	5820	1
656	20241121	102000	101097030	5810	5810	5810	5810	90
657	20241121	101900	100574130	5810	5810	5810	5810	0
658	20241121	101800	100574130	5810	5810	5810	5810	1
659	20241121	101700	100568320	5810	5810	5810	5810	0
660	20241121	101600	100568320	5810	5790	5810	5790	482
661	20241121	101500	97777500	5810	5810	5810	5810	0
662	20241121	101400	97777500	5810	5810	5810	5810	0
663	20241121	101300	97777500	5810	5810	5810	5810	15
664	20241121	101200	97690350	5810	5810	5810	5810	1
665	20241121	101100	97684540	5810	5790	5810	5790	126
666	20241121	101000	96954980	5790	5790	5790	5790	2
667	20241121	100900	96943400	5780	5780	5780	5780	0
668	20241121	100800	96943400	5780	5780	5780	5780	60
669	20241121	100700	96596600	5780	5780	5780	5780	0
670	20241121	100600	96596600	5780	5780	5780	5780	0
671	20241121	100500	96596600	5780	5780	5780	5780	20
672	20241121	100400	96481000	5780	5780	5780	5780	1
673	20241121	100300	96475220	5780	5780	5780	5780	0
674	20241121	100200	96475220	5780	5780	5780	5780	0
675	20241121	100100	96475220	5780	5780	5780	5780	0
676	20241121	100000	96475220	5780	5790	5790	5780	300
677	20241121	095900	94739220	5780	5780	5780	5780	0
678	20241121	095800	94739220	5780	5780	5780	5780	13
679	20241121	095700	94664080	5810	5790	5810	5780	664
680	20241121	095600	90821640	5790	5800	5800	5790	318
681	20241121	095500	88979260	5790	5790	5790	5790	0
682	20241121	095400	88979260	5790	5790	5790	5790	0
683	20241121	095300	88979260	5790	5800	5800	5790	500
684	20241121	095200	86083840	5800	5800	5800	5800	558
685	20241121	095100	82847440	5800	5820	5820	5800	51
686	20241121	095000	82551620	5800	5800	5800	5800	2
687	20241121	094900	82540020	5800	5800	5800	5800	200
688	20241121	094800	81380020	5810	5810	5810	5810	0
689	20241121	094700	81380020	5810	5840	5840	5810	141
690	20241121	094600	80559910	5840	5840	5840	5840	0
691	20241121	094500	80559910	5840	5840	5840	5840	0
692	20241121	094400	80559910	5840	5810	5840	5810	5
693	20241121	094300	80530800	5840	5830	5840	5830	54
694	20241121	094200	80215970	5840	5840	5840	5840	6
695	20241121	094100	80180930	5840	5800	5840	5800	31
696	20241121	094000	80000020	5800	5800	5800	5800	400
697	20241121	093900	77680020	5800	5810	5830	5800	104
698	20241121	093800	77076660	5810	5810	5810	5810	0
699	20241121	093700	77076660	5810	5810	5810	5810	0
700	20241121	093600	77076660	5810	5810	5810	5810	0
701	20241121	093500	77076660	5810	5810	5810	5810	0
702	20241121	093400	77076660	5810	5810	5810	5810	40
703	20241121	093300	76844260	5810	5810	5810	5810	0
704	20241121	093200	76844260	5810	5810	5810	5810	1
705	20241121	093100	76838450	5810	5810	5810	5810	192
706	20241121	093000	75722930	5790	5790	5790	5790	24
707	20241121	092900	75583970	5770	5770	5770	5770	0
708	20241121	092800	75583970	5770	5770	5770	5770	10
709	20241121	092700	75526270	5800	5800	5800	5800	0
710	20241121	092600	75526270	5800	5780	5800	5780	634
711	20241121	092500	71854230	5780	5780	5780	5780	12
712	20241121	092400	71784870	5760	5760	5760	5760	2
713	20241121	092300	71773350	5760	5760	5760	5760	81
714	20241121	092200	71306790	5760	5760	5760	5760	24
715	20241121	092100	71168550	5800	5760	5800	5750	1390
716	20241121	092000	63173070	5750	5750	5750	5750	0
717	20241121	091900	63173070	5750	5760	5760	5750	746
718	20241121	091800	58883370	5750	5770	5770	5750	655
719	20241121	091700	55116210	5760	5760	5760	5760	0
720	20241121	091600	55116210	5760	5800	5800	5750	2472
721	20241121	091500	40867650	5800	5800	5800	5800	500
722	20241121	091400	37967650	5800	5800	5810	5800	165
723	20241121	091300	37010640	5800	5800	5800	5800	152
724	20241121	091200	36129040	5800	5830	5830	5800	1417
725	20241121	091100	27897760	5890	5890	5890	5890	1
726	20241121	091000	27891870	5840	5890	5890	5840	351
727	20241121	090900	25836690	5890	5890	5890	5890	3
728	20241121	090800	25819020	5890	5890	5890	5890	0
729	20241121	090700	25819020	5890	5900	5900	5840	273
730	20241121	090600	24222980	5900	5850	5900	5850	117
731	20241121	090500	23533990	5870	5860	5880	5840	194
732	20241121	090400	22400220	5870	5870	5870	5870	18
733	20241121	090300	22294560	5810	5820	5820	5810	401
734	20241121	090200	19964550	5880	5870	5880	5770	2090
735	20241121	090100	7753510	5890	5910	5950	5870	971
736	20241121	090000	2034800	5880	5870	5910	5870	236