KissMeData/234920/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204500	681938235	4090	4090	4090	4090	1531
3	20241121	204400	681938235	4090	4090	4090	4090	0
4	20241121	204300	681938235	4090	4090	4090	4090	0
5	20241121	204200	681938235	4090	4090	4090	4090	0
6	20241121	204100	681938235	4090	4090	4090	4090	0
7	20241121	204000	681938235	4090	4090	4090	4090	0
8	20241121	203900	681938235	4090	4090	4090	4090	0
9	20241121	203800	681938235	4090	4090	4090	4090	0
10	20241121	203700	681938235	4090	4090	4090	4090	0
11	20241121	203600	681938235	4090	4090	4090	4090	0
12	20241121	203500	681938235	4090	4090	4090	4090	0
13	20241121	203400	681938235	4090	4090	4090	4090	0
14	20241121	203300	681938235	4090	4090	4090	4090	0
15	20241121	203200	681938235	4090	4090	4090	4090	0
16	20241121	203100	681938235	4090	4090	4090	4090	0
17	20241121	203000	681938235	4090	4090	4090	4090	0
18	20241121	202900	681938235	4090	4090	4090	4090	0
19	20241121	202800	681938235	4090	4090	4090	4090	0
20	20241121	202700	681938235	4090	4090	4090	4090	0
21	20241121	202600	681938235	4090	4090	4090	4090	0
22	20241121	202500	681938235	4090	4090	4090	4090	0
23	20241121	202400	681938235	4090	4090	4090	4090	0
24	20241121	202300	681938235	4090	4090	4090	4090	0
25	20241121	202200	681938235	4090	4090	4090	4090	0
26	20241121	202100	681938235	4090	4090	4090	4090	0
27	20241121	202000	681938235	4090	4090	4090	4090	0
28	20241121	201900	681938235	4090	4090	4090	4090	0
29	20241121	201800	681938235	4090	4090	4090	4090	0
30	20241121	201700	681938235	4090	4090	4090	4090	0
31	20241121	201600	681938235	4090	4090	4090	4090	0
32	20241121	201500	681938235	4090	4090	4090	4090	1531
33	20241121	201400	681938235	4090	4090	4090	4090	0
34	20241121	201300	681938235	4090	4090	4090	4090	0
35	20241121	201200	681938235	4090	4090	4090	4090	0
36	20241121	201100	681938235	4090	4090	4090	4090	0
37	20241121	201000	681938235	4090	4090	4090	4090	0
38	20241121	200900	681938235	4090	4090	4090	4090	0
39	20241121	200800	681938235	4090	4090	4090	4090	0
40	20241121	200700	681938235	4090	4090	4090	4090	0
41	20241121	200600	681938235	4090	4090	4090	4090	0
42	20241121	200500	681938235	4090	4090	4090	4090	0
43	20241121	200400	681938235	4090	4090	4090	4090	0
44	20241121	200300	681938235	4090	4090	4090	4090	0
45	20241121	200200	681938235	4090	4090	4090	4090	0
46	20241121	200100	681938235	4090	4090	4090	4090	0
47	20241121	200000	681938235	4090	4090	4090	4090	0
48	20241121	195900	681938235	4090	4090	4090	4090	0
49	20241121	195800	681938235	4090	4090	4090	4090	0
50	20241121	195700	681938235	4090	4090	4090	4090	0
51	20241121	195600	681938235	4090	4090	4090	4090	0
52	20241121	195500	681938235	4090	4090	4090	4090	0
53	20241121	195400	681938235	4090	4090	4090	4090	0
54	20241121	195300	681938235	4090	4090	4090	4090	0
55	20241121	195200	681938235	4090	4090	4090	4090	0
56	20241121	195100	681938235	4090	4090	4090	4090	0
57	20241121	195000	681938235	4090	4090	4090	4090	0
58	20241121	194900	681938235	4090	4090	4090	4090	0
59	20241121	194800	681938235	4090	4090	4090	4090	0
60	20241121	194700	681938235	4090	4090	4090	4090	0
61	20241121	194600	681938235	4090	4090	4090	4090	0
62	20241121	194500	681938235	4090	4090	4090	4090	1531
63	20241121	194400	681938235	4090	4090	4090	4090	0
64	20241121	194300	681938235	4090	4090	4090	4090	0
65	20241121	194200	681938235	4090	4090	4090	4090	0
66	20241121	194100	681938235	4090	4090	4090	4090	0
67	20241121	194000	681938235	4090	4090	4090	4090	0
68	20241121	193900	681938235	4090	4090	4090	4090	0
69	20241121	193800	681938235	4090	4090	4090	4090	0
70	20241121	193700	681938235	4090	4090	4090	4090	0
71	20241121	193600	681938235	4090	4090	4090	4090	0
72	20241121	193500	681938235	4090	4090	4090	4090	0
73	20241121	193400	681938235	4090	4090	4090	4090	0
74	20241121	193300	681938235	4090	4090	4090	4090	0
75	20241121	193200	681938235	4090	4090	4090	4090	0
76	20241121	193100	681938235	4090	4090	4090	4090	0
77	20241121	193000	681938235	4090	4090	4090	4090	0
78	20241121	192900	681938235	4090	4090	4090	4090	0
79	20241121	192800	681938235	4090	4090	4090	4090	0
80	20241121	192700	681938235	4090	4090	4090	4090	0
81	20241121	192600	681938235	4090	4090	4090	4090	0
82	20241121	192500	681938235	4090	4090	4090	4090	0
83	20241121	192400	681938235	4090	4090	4090	4090	0
84	20241121	192300	681938235	4090	4090	4090	4090	0
85	20241121	192200	681938235	4090	4090	4090	4090	0
86	20241121	192100	681938235	4090	4090	4090	4090	0
87	20241121	192000	681938235	4090	4090	4090	4090	0
88	20241121	191900	681938235	4090	4090	4090	4090	0
89	20241121	191800	681938235	4090	4090	4090	4090	0
90	20241121	191700	681938235	4090	4090	4090	4090	0
91	20241121	191600	681938235	4090	4090	4090	4090	0
92	20241121	191500	681938235	4090	4090	4090	4090	1531
93	20241121	191400	681938235	4090	4090	4090	4090	0
94	20241121	191300	681938235	4090	4090	4090	4090	0
95	20241121	191200	681938235	4090	4090	4090	4090	0
96	20241121	191100	681938235	4090	4090	4090	4090	0
97	20241121	191000	681938235	4090	4090	4090	4090	0
98	20241121	190900	681938235	4090	4090	4090	4090	0
99	20241121	190800	681938235	4090	4090	4090	4090	0
100	20241121	190700	681938235	4090	4090	4090	4090	0
101	20241121	190600	681938235	4090	4090	4090	4090	0
102	20241121	190500	681938235	4090	4090	4090	4090	0
103	20241121	190400	681938235	4090	4090	4090	4090	0
104	20241121	190300	681938235	4090	4090	4090	4090	0
105	20241121	190200	681938235	4090	4090	4090	4090	0
106	20241121	190100	681938235	4090	4090	4090	4090	0
107	20241121	190000	681938235	4090	4090	4090	4090	0
108	20241121	185900	681938235	4090	4090	4090	4090	0
109	20241121	185800	681938235	4090	4090	4090	4090	0
110	20241121	185700	681938235	4090	4090	4090	4090	0
111	20241121	185600	681938235	4090	4090	4090	4090	0
112	20241121	185500	681938235	4090	4090	4090	4090	0
113	20241121	185400	681938235	4090	4090	4090	4090	0
114	20241121	185300	681938235	4090	4090	4090	4090	0
115	20241121	185200	681938235	4090	4090	4090	4090	0
116	20241121	185100	681938235	4090	4090	4090	4090	0
117	20241121	185000	681938235	4090	4090	4090	4090	0
118	20241121	184900	681938235	4090	4090	4090	4090	0
119	20241121	184800	681938235	4090	4090	4090	4090	0
120	20241121	184700	681938235	4090	4090	4090	4090	0
121	20241121	184600	681938235	4090	4090	4090	4090	0
122	20241121	184500	681938235	4090	4090	4090	4090	1531
123	20241121	184400	681938235	4090	4090	4090	4090	0
124	20241121	184300	681938235	4090	4090	4090	4090	0
125	20241121	184200	681938235	4090	4090	4090	4090	0
126	20241121	184100	681938235	4090	4090	4090	4090	0
127	20241121	184000	681938235	4090	4090	4090	4090	0
128	20241121	183900	681938235	4090	4090	4090	4090	0
129	20241121	183800	681938235	4090	4090	4090	4090	0
130	20241121	183700	681938235	4090	4090	4090	4090	0
131	20241121	183600	681938235	4090	4090	4090	4090	0
132	20241121	183500	681938235	4090	4090	4090	4090	0
133	20241121	183400	681938235	4090	4090	4090	4090	0
134	20241121	183300	681938235	4090	4090	4090	4090	0
135	20241121	183200	681938235	4090	4090	4090	4090	0
136	20241121	183100	681938235	4090	4090	4090	4090	0
137	20241121	183000	681938235	4090	4090	4090	4090	0
138	20241121	182900	681938235	4090	4090	4090	4090	0
139	20241121	182800	681938235	4090	4090	4090	4090	0
140	20241121	182700	681938235	4090	4090	4090	4090	0
141	20241121	182600	681938235	4090	4090	4090	4090	0
142	20241121	182500	681938235	4090	4090	4090	4090	0
143	20241121	182400	681938235	4090	4090	4090	4090	0
144	20241121	182300	681938235	4090	4090	4090	4090	0
145	20241121	182200	681938235	4090	4090	4090	4090	0
146	20241121	182100	681938235	4090	4090	4090	4090	0
147	20241121	182000	681938235	4090	4090	4090	4090	0
148	20241121	181900	681938235	4090	4090	4090	4090	0
149	20241121	181800	681938235	4090	4090	4090	4090	0
150	20241121	181700	681938235	4090	4090	4090	4090	0
151	20241121	181600	681938235	4090	4090	4090	4090	0
152	20241121	181500	681938235	4090	4090	4090	4090	1531
153	20241121	181400	681938235	4090	4090	4090	4090	0
154	20241121	181300	681938235	4090	4090	4090	4090	0
155	20241121	181200	681938235	4090	4090	4090	4090	0
156	20241121	181100	681938235	4090	4090	4090	4090	0
157	20241121	181000	681938235	4090	4090	4090	4090	0
158	20241121	180900	681938235	4090	4090	4090	4090	0
159	20241121	180800	681938235	4090	4090	4090	4090	0
160	20241121	180700	681938235	4090	4090	4090	4090	0
161	20241121	180600	681938235	4090	4090	4090	4090	0
162	20241121	180500	681938235	4090	4090	4090	4090	0
163	20241121	180400	681938235	4090	4090	4090	4090	0
164	20241121	180300	681938235	4090	4090	4090	4090	0
165	20241121	180200	681938235	4090	4090	4090	4090	0
166	20241121	180100	681938235	4090	4090	4090	4090	0
167	20241121	180000	681938235	4090	4090	4090	4090	0
168	20241121	175900	681938235	4090	4090	4090	4090	0
169	20241121	175800	681938235	4090	4090	4090	4090	0
170	20241121	175700	681938235	4090	4090	4090	4090	0
171	20241121	175600	681938235	4090	4090	4090	4090	0
172	20241121	175500	681938235	4090	4090	4090	4090	0
173	20241121	175400	681938235	4090	4090	4090	4090	0
174	20241121	175300	681938235	4090	4090	4090	4090	0
175	20241121	175200	681938235	4090	4090	4090	4090	0
176	20241121	175100	681938235	4090	4090	4090	4090	0
177	20241121	175000	681938235	4090	4090	4090	4090	0
178	20241121	174900	681938235	4090	4090	4090	4090	0
179	20241121	174800	681938235	4090	4090	4090	4090	0
180	20241121	174700	681938235	4090	4090	4090	4090	0
181	20241121	174600	681938235	4090	4090	4090	4090	0
182	20241121	174500	681938235	4090	4090	4090	4090	1531
183	20241121	174400	681938235	4090	4090	4090	4090	0
184	20241121	174300	681938235	4090	4090	4090	4090	0
185	20241121	174200	681938235	4090	4090	4090	4090	0
186	20241121	174100	681938235	4090	4090	4090	4090	0
187	20241121	174000	681938235	4090	4090	4090	4090	0
188	20241121	173900	681938235	4090	4090	4090	4090	0
189	20241121	173800	681938235	4090	4090	4090	4090	0
190	20241121	173700	681938235	4090	4090	4090	4090	0
191	20241121	173600	681938235	4090	4090	4090	4090	0
192	20241121	173500	681938235	4090	4090	4090	4090	0
193	20241121	173400	681938235	4090	4090	4090	4090	0
194	20241121	173300	681938235	4090	4090	4090	4090	0
195	20241121	173200	681938235	4090	4090	4090	4090	0
196	20241121	173100	681938235	4090	4090	4090	4090	0
197	20241121	173000	681938235	4090	4090	4090	4090	0
198	20241121	172900	681938235	4090	4090	4090	4090	0
199	20241121	172800	681938235	4090	4090	4090	4090	0
200	20241121	172700	681938235	4090	4090	4090	4090	0
201	20241121	172600	681938235	4090	4090	4090	4090	0
202	20241121	172500	681938235	4090	4090	4090	4090	0
203	20241121	172400	681938235	4090	4090	4090	4090	0
204	20241121	172300	681938235	4090	4090	4090	4090	0
205	20241121	172200	681938235	4090	4090	4090	4090	0
206	20241121	172100	681938235	4090	4090	4090	4090	0
207	20241121	172000	681938235	4090	4090	4090	4090	0
208	20241121	171900	681938235	4090	4090	4090	4090	0
209	20241121	171800	681938235	4090	4090	4090	4090	0
210	20241121	171700	681938235	4090	4090	4090	4090	0
211	20241121	171600	681938235	4090	4090	4090	4090	0
212	20241121	171500	681938235	4090	4090	4090	4090	1531
213	20241121	171400	681938235	4090	4090	4090	4090	0
214	20241121	171300	681938235	4090	4090	4090	4090	0
215	20241121	171200	681938235	4090	4090	4090	4090	0
216	20241121	171100	681938235	4090	4090	4090	4090	0
217	20241121	171000	681938235	4090	4090	4090	4090	0
218	20241121	170900	681938235	4090	4090	4090	4090	0
219	20241121	170800	681938235	4090	4090	4090	4090	0
220	20241121	170700	681938235	4090	4090	4090	4090	0
221	20241121	170600	681938235	4090	4090	4090	4090	0
222	20241121	170500	681938235	4090	4090	4090	4090	0
223	20241121	170400	681938235	4090	4090	4090	4090	0
224	20241121	170300	681938235	4090	4090	4090	4090	0
225	20241121	170200	681938235	4090	4090	4090	4090	0
226	20241121	170100	681938235	4090	4090	4090	4090	0
227	20241121	170000	681938235	4090	4090	4090	4090	0
228	20241121	165900	681938235	4090	4090	4090	4090	0
229	20241121	165800	681938235	4090	4090	4090	4090	0
230	20241121	165700	681938235	4090	4090	4090	4090	0
231	20241121	165600	681938235	4090	4090	4090	4090	0
232	20241121	165500	681938235	4090	4090	4090	4090	0
233	20241121	165400	681938235	4090	4090	4090	4090	0
234	20241121	165300	681938235	4090	4090	4090	4090	0
235	20241121	165200	681938235	4090	4090	4090	4090	0
236	20241121	165100	681938235	4090	4090	4090	4090	0
237	20241121	165000	681938235	4090	4090	4090	4090	0
238	20241121	164900	681938235	4090	4090	4090	4090	0
239	20241121	164800	681938235	4090	4090	4090	4090	0
240	20241121	164700	681938235	4090	4090	4090	4090	0
241	20241121	164600	681938235	4090	4090	4090	4090	0
242	20241121	164500	681938235	4090	4090	4090	4090	1531
243	20241121	164400	681938235	4090	4090	4090	4090	0
244	20241121	164300	681938235	4090	4090	4090	4090	0
245	20241121	164200	681938235	4090	4090	4090	4090	0
246	20241121	164100	681938235	4090	4090	4090	4090	0
247	20241121	164000	681938235	4090	4090	4090	4090	0
248	20241121	163900	681938235	4090	4090	4090	4090	0
249	20241121	163800	681938235	4090	4090	4090	4090	0
250	20241121	163700	681938235	4090	4090	4090	4090	0
251	20241121	163600	681938235	4090	4090	4090	4090	0
252	20241121	163500	681938235	4090	4090	4090	4090	0
253	20241121	163400	681938235	4090	4090	4090	4090	0
254	20241121	163300	681938235	4090	4090	4090	4090	0
255	20241121	163200	681938235	4090	4090	4090	4090	0
256	20241121	163100	681938235	4090	4090	4090	4090	0
257	20241121	163000	681938235	4090	4090	4090	4090	0
258	20241121	162900	681938235	4090	4090	4090	4090	0
259	20241121	162800	681938235	4090	4090	4090	4090	0
260	20241121	162700	681938235	4090	4090	4090	4090	0
261	20241121	162600	681938235	4090	4090	4090	4090	0
262	20241121	162500	681938235	4090	4090	4090	4090	0
263	20241121	162400	681938235	4090	4090	4090	4090	0
264	20241121	162300	681938235	4090	4090	4090	4090	0
265	20241121	162200	681938235	4090	4090	4090	4090	0
266	20241121	162100	681938235	4090	4090	4090	4090	0
267	20241121	162000	681938235	4090	4090	4090	4090	0
268	20241121	161900	681938235	4090	4090	4090	4090	0
269	20241121	161800	681938235	4090	4090	4090	4090	0
270	20241121	161700	681938235	4090	4090	4090	4090	0
271	20241121	161600	681938235	4090	4090	4090	4090	0
272	20241121	161500	681938235	4090	4090	4090	4090	1531
273	20241121	161400	681938235	4090	4090	4090	4090	0
274	20241121	161300	681938235	4090	4090	4090	4090	0
275	20241121	161200	681938235	4090	4090	4090	4090	0
276	20241121	161100	681938235	4090	4090	4090	4090	0
277	20241121	161000	681938235	4090	4090	4090	4090	0
278	20241121	160900	681938235	4090	4090	4090	4090	0
279	20241121	160800	681938235	4090	4090	4090	4090	0
280	20241121	160700	681938235	4090	4090	4090	4090	0
281	20241121	160600	681938235	4090	4090	4090	4090	0
282	20241121	160500	681938235	4090	4090	4090	4090	0
283	20241121	160400	681938235	4090	4090	4090	4090	0
284	20241121	160300	681938235	4090	4090	4090	4090	0
285	20241121	160200	681938235	4090	4090	4090	4090	0
286	20241121	160100	681938235	4090	4090	4090	4090	0
287	20241121	160000	681938235	4090	4090	4090	4090	0
288	20241121	155900	681938235	4090	4090	4090	4090	0
289	20241121	155800	681938235	4090	4090	4090	4090	0
290	20241121	155700	681938235	4090	4090	4090	4090	0
291	20241121	155600	681938235	4090	4090	4090	4090	0
292	20241121	155500	681938235	4090	4090	4090	4090	0
293	20241121	155400	681938235	4090	4090	4090	4090	0
294	20241121	155300	681938235	4090	4090	4090	4090	0
295	20241121	155200	681938235	4090	4090	4090	4090	0
296	20241121	155100	681938235	4090	4090	4090	4090	0
297	20241121	155000	681938235	4090	4090	4090	4090	0
298	20241121	154900	681938235	4090	4090	4090	4090	0
299	20241121	154800	681938235	4090	4090	4090	4090	0
300	20241121	154700	681938235	4090	4090	4090	4090	0
301	20241121	154600	681938235	4090	4090	4090	4090	0
302	20241121	154500	681938235	4090	4090	4090	4090	1531
303	20241121	154400	681938235	4090	4090	4090	4090	0
304	20241121	154300	681938235	4090	4090	4090	4090	0
305	20241121	154200	681938235	4090	4090	4090	4090	0
306	20241121	154100	681938235	4090	4090	4090	4090	0
307	20241121	154000	681938235	4090	4090	4090	4090	0
308	20241121	153900	681938235	4090	4090	4090	4090	0
309	20241121	153800	681938235	4090	4090	4090	4090	0
310	20241121	153700	681938235	4090	4090	4090	4090	0
311	20241121	153600	681938235	4090	4090	4090	4090	0
312	20241121	153500	681938235	4090	4090	4090	4090	0
313	20241121	153400	681938235	4090	4090	4090	4090	0
314	20241121	153300	681938235	4090	4090	4090	4090	0
315	20241121	153200	681938235	4090	4090	4090	4090	0
316	20241121	153100	681938235	4090	4090	4090	4090	0
317	20241121	153000	681938235	4090	4090	4090	4090	1531
318	20241121	152900	675676445	4090	4090	4090	4090	0
319	20241121	152800	675676445	4090	4090	4090	4090	0
320	20241121	152700	675676445	4090	4090	4090	4090	0
321	20241121	152600	675676445	4090	4090	4090	4090	0
322	20241121	152500	675676445	4090	4090	4090	4090	0
323	20241121	152400	675676445	4090	4090	4090	4090	0
324	20241121	152300	675676445	4090	4090	4090	4090	0
325	20241121	152200	675676445	4090	4090	4090	4090	0
326	20241121	152100	675676445	4090	4090	4090	4090	0
327	20241121	152000	675676445	4090	4090	4090	4090	0
328	20241121	151900	675676445	4090	4090	4090	4090	236
329	20241121	151800	674711205	4090	4100	4100	4090	837
330	20241121	151700	671283530	4115	4115	4115	4115	0
331	20241121	151600	671283530	4115	4095	4115	4095	883
332	20241121	151500	667653565	4095	4100	4100	4095	450
333	20241121	151400	665809100	4120	4120	4120	4120	9
334	20241121	151300	665772020	4120	4120	4120	4120	100
335	20241121	151200	665360020	4130	4135	4135	4100	52
336	20241121	151100	665146645	4100	4105	4105	4100	1389
337	20241121	151000	659449680	4100	4100	4100	4100	9
338	20241121	150900	659412780	4100	4100	4100	4100	1
339	20241121	150800	659408680	4105	4105	4105	4105	4
340	20241121	150700	659392260	4105	4105	4105	4105	0
341	20241121	150600	659392260	4105	4105	4105	4105	1
342	20241121	150500	659388155	4105	4105	4105	4105	0
343	20241121	150400	659388155	4105	4105	4125	4105	392
344	20241121	150300	657778975	4135	4135	4135	4135	0
345	20241121	150200	657778975	4135	4105	4135	4105	11
346	20241121	150100	657733790	4105	4110	4110	4105	555
347	20241121	150000	655455445	4110	4110	4110	4110	566
348	20241121	145900	653129185	4110	4115	4115	4110	336
349	20241121	145800	651746555	4135	4135	4135	4135	3
350	20241121	145700	651734150	4135	4135	4135	4135	3
351	20241121	145600	651721745	4140	4140	4140	4140	5
352	20241121	145500	651701045	4140	4140	4140	4140	5
353	20241121	145400	651680345	4120	4120	4120	4120	527
354	20241121	145300	649509105	4145	4145	4145	4145	3
355	20241121	145200	649496670	4145	4145	4145	4145	2
356	20241121	145100	649488380	4105	4120	4120	4105	287
357	20241121	145000	648309645	4120	4120	4120	4120	0
358	20241121	144900	648309645	4120	4120	4120	4120	2
359	20241121	144800	648301405	4120	4120	4120	4120	1
360	20241121	144700	648297285	4105	4105	4105	4105	0
361	20241121	144600	648297285	4105	4105	4105	4105	46
362	20241121	144500	648108455	4130	4130	4130	4130	0
363	20241121	144400	648108455	4130	4130	4130	4130	7
364	20241121	144300	648079545	4135	4135	4135	4135	2
365	20241121	144200	648071275	4105	4105	4105	4105	113
366	20241121	144100	647607410	4130	4135	4135	4130	540
367	20241121	144000	645376780	4150	4150	4150	4150	122
368	20241121	143900	644870480	4135	4150	4150	4135	50
369	20241121	143800	644663040	4145	4145	4145	4145	167
370	20241121	143700	643970825	4145	4145	4145	4145	100
371	20241121	143600	643556325	4145	4145	4145	4145	341
372	20241121	143500	642142880	4135	4135	4135	4135	7
373	20241121	143400	642113935	4145	4145	4145	4145	0
374	20241121	143300	642113935	4145	4145	4145	4145	0
375	20241121	143200	642113935	4145	4145	4145	4145	0
376	20241121	143100	642113935	4145	4135	4145	4135	78
377	20241121	143000	641791385	4135	4135	4135	4135	15
378	20241121	142900	641729360	4100	4100	4100	4100	322
379	20241121	142800	640409160	4100	4090	4100	4090	1000
380	20241121	142700	636309280	4075	4075	4075	4075	0
381	20241121	142600	636309280	4075	4080	4080	4075	126
382	20241121	142500	635795765	4080	4085	4085	4080	446
383	20241121	142400	633975085	4090	4090	4090	4090	188
384	20241121	142300	633206165	4090	4110	4110	4090	521
385	20241121	142200	631068620	4105	4105	4105	4105	0
386	20241121	142100	631068620	4105	4105	4105	4105	0
387	20241121	142000	631068620	4105	4105	4105	4105	5
388	20241121	141900	631048095	4105	4105	4105	4105	0
389	20241121	141800	631048095	4105	4140	4140	4105	534
390	20241121	141700	628854845	4140	4140	4140	4140	25
391	20241121	141600	628751345	4140	4140	4140	4140	0
392	20241121	141500	628751345	4140	4115	4140	4100	818
393	20241121	141400	625396945	4120	4145	4145	4120	350
394	20241121	141300	623947420	4145	4120	4145	4120	119
395	20241121	141200	623455440	4145	4145	4145	4145	0
396	20241121	141100	623455440	4145	4145	4145	4145	0
397	20241121	141000	623455440	4145	4120	4145	4120	51
398	20241121	140900	623245295	4120	4120	4120	4120	51
399	20241121	140800	623035175	4120	4120	4120	4120	0
400	20241121	140700	623035175	4120	4125	4125	4120	500
401	20241121	140600	620975170	4160	4160	4160	4160	3
402	20241121	140500	620962690	4170	4170	4170	4170	0
403	20241121	140400	620962690	4170	4170	4170	4170	0
404	20241121	140300	620962690	4170	4165	4170	4165	225
405	20241121	140200	620024500	4165	4160	4165	4160	108
406	20241121	140100	619574920	4165	4165	4165	4165	2
407	20241121	140000	619566590	4090	4090	4090	4090	0
408	20241121	135900	619566590	4090	4125	4195	4090	980
409	20241121	135800	615505575	4125	4105	4125	4105	1965
410	20241121	135700	607414170	4105	4095	4105	4095	28
411	20241121	135600	607299260	4090	4090	4090	4090	2
412	20241121	135500	607291080	4090	4095	4095	4090	53
413	20241121	135400	607074280	4085	4085	4085	4085	0
414	20241121	135300	607074280	4085	4085	4085	4085	0
415	20241121	135200	607074280	4085	4085	4085	4085	507
416	20241121	135100	605003185	4085	4085	4085	4085	893
417	20241121	135000	601355280	4085	4085	4085	4085	0
418	20241121	134900	601355280	4085	4085	4085	4085	1
419	20241121	134800	601351195	4110	4110	4110	4110	1
420	20241121	134700	601347085	4085	4110	4110	4085	2
421	20241121	134600	601338890	4110	4110	4110	4110	2
422	20241121	134500	601330670	4075	4075	4075	4075	0
423	20241121	134400	601330670	4075	4120	4120	4075	436
424	20241121	134300	599538220	4120	4105	4120	4105	104
425	20241121	134200	599111255	4105	4105	4105	4105	3
426	20241121	134100	599098940	4070	4080	4080	4070	1720
427	20241121	134000	592097585	4075	4110	4110	4075	290
428	20241121	133900	590915540	4110	4110	4115	4110	88
429	20241121	133800	590553780	4115	4115	4115	4115	0
430	20241121	133700	590553780	4115	4115	4115	4115	5
431	20241121	133600	590533205	4120	4120	4120	4120	2
432	20241121	133500	590524965	4080	4095	4095	4080	389
433	20241121	133400	588937830	4100	4100	4100	4100	33
434	20241121	133300	588802530	4100	4100	4120	4100	390
435	20241121	133200	587202520	4120	4120	4120	4120	0
436	20241121	133100	587202520	4120	4120	4120	4120	0
437	20241121	133000	587202520	4120	4120	4120	4120	0
438	20241121	132900	587202520	4120	4120	4120	4120	0
439	20241121	132800	587202520	4120	4120	4120	4120	0
440	20241121	132700	587202520	4120	4120	4120	4120	3462
441	20241121	132600	572939080	4150	4090	4150	4090	1978
442	20241121	132500	564791550	4080	4090	4090	4080	16
443	20241121	132400	564726150	4080	4080	4080	4080	192
444	20241121	132300	563942790	4080	4090	4090	4080	152
445	20241121	132200	563322570	4090	4090	4090	4090	25
446	20241121	132100	563220320	4090	4090	4090	4090	5
447	20241121	132000	563199870	4090	4090	4090	4090	13
448	20241121	131900	563146700	4090	4090	4090	4090	1
449	20241121	131800	563142610	4090	4075	4090	4075	540
450	20241121	131700	560942065	4080	4080	4080	4080	2
451	20241121	131600	560933905	4085	4070	4090	4070	26
452	20241121	131500	560827685	4065	4065	4065	4065	56
453	20241121	131400	560600045	4070	4075	4075	4070	351
454	20241121	131300	559171465	4080	4090	4090	4080	1245
455	20241121	131200	554091345	4095	4080	4110	4080	588
456	20241121	131100	551688265	4110	4100	4110	4100	57
457	20241121	131000	551454545	4100	4075	4110	4070	838
458	20241121	130900	548042645	4075	4075	4075	4075	87
459	20241121	130800	547688120	4075	4090	4090	4070	904
460	20241121	130700	544002380	4095	4100	4100	4095	2791
461	20241121	130600	532559380	4100	4115	4115	4100	643
462	20241121	130500	529918180	4105	4110	4110	4105	7
463	20241121	130400	529889415	4115	4115	4115	4115	2
464	20241121	130300	529881185	4105	4110	4110	4105	73
465	20241121	130200	529581425	4115	4110	4115	4110	211
466	20241121	130100	528713730	4115	4120	4120	4115	515
467	20241121	130000	526592005	4115	4115	4115	4115	1243
468	20241121	125900	521477060	4120	4120	4120	4120	25
469	20241121	125800	521374060	4115	4125	4125	4115	2666
470	20241121	125700	510386080	4125	4120	4125	4120	68
471	20241121	125600	510105585	4120	4120	4120	4120	0
472	20241121	125500	510105585	4120	4120	4120	4120	181
473	20241121	125400	509359865	4120	4120	4120	4120	259
474	20241121	125300	508292785	4120	4120	4120	4120	345
475	20241121	125200	506871385	4115	4115	4115	4115	99
476	20241121	125100	506464000	4115	4125	4125	4115	1102
477	20241121	125000	501928660	4130	4145	4145	4130	601
478	20241121	124900	499446330	4145	4145	4145	4145	5
479	20241121	124800	499425605	4175	4175	4175	4175	0
480	20241121	124700	499425605	4175	4175	4175	4175	1
481	20241121	124600	499421430	4175	4175	4175	4175	120
482	20241121	124500	498920430	4175	4175	4175	4175	2
483	20241121	124400	498912080	4180	4180	4180	4175	257
484	20241121	124300	497837835	4180	4175	4180	4175	70
485	20241121	124200	497545550	4135	4150	4150	4125	679
486	20241121	124100	494734910	4150	4150	4150	4150	570
487	20241121	124000	492369410	4170	4175	4180	4150	319
488	20241121	123900	491044745	4155	4185	4185	4155	49
489	20241121	123800	490839820	4185	4185	4185	4185	5
490	20241121	123700	490818895	4165	4190	4190	4165	1474
491	20241121	123600	484678685	4195	4195	4195	4195	0
492	20241121	123500	484678685	4195	4195	4195	4195	155
493	20241121	123400	484028460	4195	4200	4200	4195	12
494	20241121	123300	483978110	4210	4215	4215	4210	16
495	20241121	123200	483910745	4220	4210	4220	4210	101
496	20241121	123100	483485065	4210	4200	4210	4165	313
497	20241121	123000	482171485	4200	4165	4200	4165	26
498	20241121	122900	482062815	4200	4200	4200	4200	260
499	20241121	122800	480970815	4200	4160	4200	4160	923
500	20241121	122700	477099490	4160	4150	4160	4150	1158
501	20241121	122600	472293770	4150	4130	4150	4130	242
502	20241121	122500	471292060	4130	4130	4135	4130	26
503	20241121	122400	471184655	4130	4140	4140	4130	56
504	20241121	122300	470953205	4135	4140	4140	4110	28
505	20241121	122200	470837450	4140	4140	4145	4115	2148
506	20241121	122100	461997820	4145	4125	4145	4115	740
507	20241121	122000	458949230	4150	4150	4150	4150	2
508	20241121	121900	458940930	4150	4135	4150	4115	266
509	20241121	121800	457843430	4155	4155	4155	4155	8
510	20241121	121700	457810190	4155	4155	4155	4135	444
511	20241121	121600	455966050	4155	4160	4160	4155	2
512	20241121	121500	455957735	4145	4160	4160	4145	777
513	20241121	121400	452737055	4145	4150	4150	4145	207
514	20241121	121300	451878540	4160	4165	4165	4150	6
515	20241121	121200	451853575	4175	4170	4175	4145	421
516	20241121	121100	450105575	4175	4170	4175	4170	366
517	20241121	121000	448579330	4160	4175	4175	4160	147
518	20241121	120900	447966830	4170	4170	4175	4170	708
519	20241121	120800	445012465	4175	4175	4175	4175	0
520	20241121	120700	445012465	4175	4170	4175	4160	512
521	20241121	120600	442880715	4175	4175	4175	4170	219
522	20241121	120500	441967110	4175	4175	4175	4175	201
523	20241121	120400	441127935	4175	4165	4175	4165	224
524	20241121	120300	440194030	4170	4160	4170	4160	108
525	20241121	120200	439743760	4155	4125	4160	4125	843
526	20241121	120100	436243745	4145	4125	4145	4125	485
527	20241121	120000	434235600	4125	4105	4140	4105	343
528	20241121	115900	432826125	4100	4180	4185	4100	2365
529	20241121	115800	423094655	4180	4185	4185	4135	1433
530	20241121	115700	417165210	4185	4185	4185	4180	317
531	20241121	115600	415839115	4190	4235	4235	4110	3037
532	20241121	115500	403156010	4250	4245	4250	4245	55
533	20241121	115400	402922265	4255	4265	4265	4255	396
534	20241121	115300	401235995	4265	4220	4265	4220	1264
535	20241121	115200	395858975	4200	4235	4265	4200	2234
536	20241121	115100	386443275	4270	4275	4315	4235	2226
537	20241121	115000	376980215	4275	4305	4330	4270	5060
538	20241121	114900	355226790	4305	4370	4370	4305	4136
539	20241121	114800	337211860	4365	4330	4400	4300	6998
540	20241121	114700	306840325	4330	4185	4335	4185	6713
541	20241121	114600	278342515	4190	4150	4190	4140	7326
542	20241121	114500	247843065	4150	4175	4175	4150	212
543	20241121	114400	246963025	4175	4165	4175	4165	75
544	20241121	114300	246650640	4175	4175	4175	4175	48
545	20241121	114200	246450240	4180	4175	4180	4175	183
546	20241121	114100	245686210	4185	4185	4185	4185	0
547	20241121	114000	245686210	4185	4185	4185	4185	50
548	20241121	113900	245476960	4185	4155	4185	4140	127
549	20241121	113800	244948695	4190	4180	4190	4180	155
550	20241121	113700	244299795	4185	4185	4185	4185	11
551	20241121	113600	244253760	4185	4135	4185	4135	102
552	20241121	113500	243826945	4190	4190	4190	4190	16
553	20241121	113400	243759905	4190	4180	4190	4180	398
554	20241121	113300	242094165	4200	4170	4200	4135	2142
555	20241121	113200	233126840	4170	4200	4200	4170	1026
556	20241121	113100	228831115	4200	4180	4200	4180	1317
557	20241121	113000	223313825	4180	4135	4180	4135	2452
558	20241121	112900	213131935	4130	4115	4130	4115	982
559	20241121	112800	209084355	4120	4090	4120	4090	85
560	20241121	112700	208736525	4120	4125	4125	4090	36
561	20241121	112600	208589080	4130	4135	4135	4130	86
562	20241121	112500	208233885	4130	4125	4130	4125	448
563	20241121	112400	206385385	4125	4100	4125	4100	780
564	20241121	112300	203183385	4100	4065	4100	4065	374
565	20241121	112200	201655685	4065	4065	4065	4065	1
566	20241121	112100	201651620	4065	4050	4065	4045	720
567	20241121	112000	198738180	4045	4045	4045	4045	609
568	20241121	111900	196274775	4080	4080	4080	4080	0
569	20241121	111800	196274775	4080	4080	4080	4080	0
570	20241121	111700	196274775	4080	4080	4080	4080	0
571	20241121	111600	196274775	4080	4080	4080	4080	1
572	20241121	111500	196270695	4045	4060	4060	4045	22
573	20241121	111400	196181600	4090	4065	4090	4065	101
574	20241121	111300	195771010	4065	4065	4065	4065	13
575	20241121	111200	195718165	4090	4090	4090	4090	0
576	20241121	111100	195718165	4090	4090	4090	4090	48
577	20241121	111000	195521845	4090	4065	4090	4065	132
578	20241121	110900	194985215	4090	4090	4090	4090	0
579	20241121	110800	194985215	4090	4075	4090	4075	333
580	20241121	110700	193627615	4055	4075	4075	4055	198
581	20241121	110600	192824705	4050	4050	4050	4050	100
582	20241121	110500	192419705	4050	4055	4055	4050	260
583	20241121	110400	191366620	4075	4075	4075	4075	0
584	20241121	110300	191366620	4075	4075	4075	4075	0
585	20241121	110200	191366620	4075	4075	4075	4075	0
586	20241121	110100	191366620	4075	4080	4080	4075	12
587	20241121	110000	191317715	4075	4075	4075	4075	1
588	20241121	105900	191313640	4090	4100	4100	4090	21
589	20241121	105800	191227740	4100	4100	4100	4100	1
590	20241121	105700	191223640	4100	4100	4100	4100	0
591	20241121	105600	191223640	4100	4100	4100	4100	93
592	20241121	105500	190842340	4100	4095	4100	4095	707
593	20241121	105400	187944195	4095	4090	4095	4085	102
594	20241121	105300	187527510	4095	4080	4095	4080	201
595	20241121	105200	186704430	4095	4095	4095	4095	241
596	20241121	105100	185717535	4095	4080	4095	4080	302
597	20241121	105000	184485345	4100	4100	4100	4100	0
598	20241121	104900	184485345	4100	4080	4100	4080	413
599	20241121	104800	182799475	4080	4075	4080	4075	7
600	20241121	104700	182770945	4070	4070	4070	4070	0
601	20241121	104600	182770945	4070	4070	4070	4070	162
602	20241121	104500	182111605	4080	4080	4080	4080	0
603	20241121	104400	182111605	4080	4080	4080	4080	2
604	20241121	104300	182103445	4070	4070	4070	4070	10
605	20241121	104200	182062745	4080	4070	4080	4070	118
606	20241121	104100	181582465	4070	4065	4070	4065	3
607	20241121	104000	181570260	4035	4070	4070	4035	691
608	20241121	103900	178781995	4070	4065	4070	4065	3
609	20241121	103800	178769795	4065	4065	4065	4065	0
610	20241121	103700	178769795	4065	4065	4065	4065	0
611	20241121	103600	178769795	4065	4065	4065	4065	109
612	20241121	103500	178326710	4070	4070	4070	4070	0
613	20241121	103400	178326710	4070	4070	4070	4070	1220
614	20241121	103300	173361310	4075	4070	4075	4070	832
615	20241121	103200	169974995	4070	4070	4070	4070	389
616	20241121	103100	168391765	4070	4070	4070	4070	9
617	20241121	103000	168355135	4070	4070	4070	4070	15
618	20241121	102900	168294085	4070	4075	4075	4070	3
619	20241121	102800	168281865	4035	4035	4035	4035	12
620	20241121	102700	168233445	4035	4035	4035	4035	491
621	20241121	102600	166252260	4035	4040	4040	4035	240
622	20241121	102500	165282990	4075	4075	4075	4075	11
623	20241121	102400	165238165	4085	4085	4085	4085	0
624	20241121	102300	165238165	4085	4085	4085	4085	0
625	20241121	102200	165238165	4085	4070	4085	4035	560
626	20241121	102100	162972235	4070	4070	4070	4070	13
627	20241121	102000	162919325	4080	4080	4080	4080	0
628	20241121	101900	162919325	4080	4080	4080	4080	1
629	20241121	101800	162915245	4045	4045	4045	4045	150
630	20241121	101700	162308495	4040	4065	4065	4040	180
631	20241121	101600	161577520	4065	4065	4065	4065	550
632	20241121	101500	159341770	4065	4065	4075	4065	57
633	20241121	101400	159110045	4065	4065	4065	4065	0
634	20241121	101300	159110045	4065	4105	4105	4065	3703
635	20241121	101200	144038820	4120	4110	4120	4105	65
636	20241121	101100	143771480	4125	4125	4125	4125	0
637	20241121	101000	143771480	4125	4125	4125	4125	0
638	20241121	100900	143771480	4125	4125	4125	4125	50
639	20241121	100800	143565230	4130	4095	4130	4090	70
640	20241121	100700	143278125	4135	4135	4135	4135	1
641	20241121	100600	143273990	4140	4125	4140	4125	304
642	20241121	100500	142019975	4125	4110	4125	4110	2565
643	20241121	100400	131457400	4120	4120	4120	4120	0
644	20241121	100300	131457400	4120	4075	4120	4075	475
645	20241121	100200	129504485	4070	4100	4100	4070	52
646	20241121	100100	129292785	4095	4095	4095	4070	975
647	20241121	100000	125320440	4095	4095	4095	4065	309
648	20241121	095900	124063815	4080	4100	4100	4080	106
649	20241121	095800	123629935	4120	4120	4120	4120	0
650	20241121	095700	123629935	4120	4120	4120	4120	298
651	20241121	095600	122402175	4125	4125	4125	4125	23
652	20241121	095500	122307300	4125	4095	4125	4090	263
653	20241121	095400	121225155	4150	4070	4150	4070	877
654	20241121	095300	117637685	4065	4060	4065	4060	139
655	20241121	095200	117073255	4065	4070	4070	4065	22
656	20241121	095100	116983815	4065	4065	4065	4065	278
657	20241121	095000	115853745	4070	4070	4070	4070	200
658	20241121	094900	115039745	4070	4070	4070	4065	101
659	20241121	094800	114628685	4070	4070	4070	4070	0
660	20241121	094700	114628685	4070	4055	4070	4055	3
661	20241121	094600	114616490	4075	4075	4075	4075	0
662	20241121	094500	114616490	4075	4060	4075	4060	20
663	20241121	094400	114535105	4065	4065	4065	4065	0
664	20241121	094300	114535105	4065	4065	4065	4065	125
665	20241121	094200	114026980	4065	4045	4075	4035	4
666	20241121	094100	114010760	4045	4035	4045	4030	514
667	20241121	094000	111937740	4035	4055	4055	4035	449
668	20241121	093900	110121655	4055	4060	4060	4055	92
669	20241121	093800	109748545	4075	4075	4075	4075	54
670	20241121	093700	109528495	4080	4055	4080	4055	21
671	20241121	093600	109443290	4055	4055	4055	4055	180
672	20241121	093500	108713390	4055	4080	4085	4055	229
673	20241121	093400	107778840	4085	4085	4085	4085	13
674	20241121	093300	107725735	4055	4055	4055	4055	0
675	20241121	093200	107725735	4055	4055	4055	4055	448
676	20241121	093100	105909095	4055	4130	4130	4045	941
677	20241121	093000	102066295	4140	4140	4140	4140	199
678	20241121	092900	101242435	4150	4135	4150	4130	155
679	20241121	092800	100601110	4135	4135	4145	4120	390
680	20241121	092700	98986575	4140	4125	4150	4100	4718
681	20241121	092600	79568330	4135	4140	4165	4135	895
682	20241121	092500	75865380	4165	4165	4165	4160	1326
683	20241121	092400	70348695	4170	4170	4170	4165	203
684	20241121	092300	69502190	4165	4170	4170	4165	482
685	20241121	092200	67494590	4170	4130	4170	4130	79
686	20241121	092100	67165430	4120	4165	4180	4120	3758
687	20241121	092000	51474610	4180	4100	4180	4095	2891
688	20241121	091900	39517270	4120	4100	4120	4100	55
689	20241121	091800	39291375	4100	4075	4100	4075	1102
690	20241121	091700	34777245	4070	4070	4070	4070	96
691	20241121	091600	34386525	4065	4060	4065	4060	245
692	20241121	091500	33391815	4060	4050	4060	4050	6
693	20241121	091400	33367485	4060	4050	4060	4035	484
694	20241121	091300	31408555	4060	4060	4060	4060	50
695	20241121	091200	31205555	4060	4060	4060	4060	5
696	20241121	091100	31185255	4025	4025	4025	4025	0
697	20241121	091000	31185255	4025	4030	4030	4025	570
698	20241121	090900	28888505	4030	4030	4030	4030	575
699	20241121	090800	26571255	4025	4070	4075	4025	202
700	20241121	090700	25752410	4070	4025	4090	4020	337
701	20241121	090600	24383810	4025	4035	4035	4005	527
702	20241121	090500	22261395	4005	4020	4150	4005	1594
703	20241121	090400	15792265	4020	4060	4060	4020	400
704	20241121	090300	14175885	4070	4070	4070	4070	1144
705	20241121	090200	9519805	4070	4090	4095	4070	49
706	20241121	090100	9319565	4090	4100	4100	4090	221
707	20241121	090000	8414600	4100	4100	4100	4070	2056