KissMeData/432320/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213000	251878210	4050	4050	4050	4050	3630
3	20241121	212900	251878210	4050	4050	4050	4050	0
4	20241121	212800	251878210	4050	4050	4050	4050	0
5	20241121	212700	251878210	4050	4050	4050	4050	0
6	20241121	212600	251878210	4050	4050	4050	4050	0
7	20241121	212500	251878210	4050	4050	4050	4050	0
8	20241121	212400	251878210	4050	4050	4050	4050	0
9	20241121	212300	251878210	4050	4050	4050	4050	0
10	20241121	212200	251878210	4050	4050	4050	4050	0
11	20241121	212100	251878210	4050	4050	4050	4050	0
12	20241121	212000	251878210	4050	4050	4050	4050	0
13	20241121	211900	251878210	4050	4050	4050	4050	0
14	20241121	211800	251878210	4050	4050	4050	4050	0
15	20241121	211700	251878210	4050	4050	4050	4050	0
16	20241121	211600	251878210	4050	4050	4050	4050	0
17	20241121	211500	251878210	4050	4050	4050	4050	0
18	20241121	211400	251878210	4050	4050	4050	4050	0
19	20241121	211300	251878210	4050	4050	4050	4050	0
20	20241121	211200	251878210	4050	4050	4050	4050	0
21	20241121	211100	251878210	4050	4050	4050	4050	0
22	20241121	211000	251878210	4050	4050	4050	4050	0
23	20241121	210900	251878210	4050	4050	4050	4050	0
24	20241121	210800	251878210	4050	4050	4050	4050	0
25	20241121	210700	251878210	4050	4050	4050	4050	0
26	20241121	210600	251878210	4050	4050	4050	4050	0
27	20241121	210500	251878210	4050	4050	4050	4050	0
28	20241121	210400	251878210	4050	4050	4050	4050	0
29	20241121	210300	251878210	4050	4050	4050	4050	0
30	20241121	210200	251878210	4050	4050	4050	4050	0
31	20241121	210100	251878210	4050	4050	4050	4050	0
32	20241121	210000	251878210	4050	4050	4050	4050	3630
33	20241121	205900	251878210	4050	4050	4050	4050	0
34	20241121	205800	251878210	4050	4050	4050	4050	0
35	20241121	205700	251878210	4050	4050	4050	4050	0
36	20241121	205600	251878210	4050	4050	4050	4050	0
37	20241121	205500	251878210	4050	4050	4050	4050	0
38	20241121	205400	251878210	4050	4050	4050	4050	0
39	20241121	205300	251878210	4050	4050	4050	4050	0
40	20241121	205200	251878210	4050	4050	4050	4050	0
41	20241121	205100	251878210	4050	4050	4050	4050	0
42	20241121	205000	251878210	4050	4050	4050	4050	0
43	20241121	204900	251878210	4050	4050	4050	4050	0
44	20241121	204800	251878210	4050	4050	4050	4050	0
45	20241121	204700	251878210	4050	4050	4050	4050	0
46	20241121	204600	251878210	4050	4050	4050	4050	0
47	20241121	204500	251878210	4050	4050	4050	4050	0
48	20241121	204400	251878210	4050	4050	4050	4050	0
49	20241121	204300	251878210	4050	4050	4050	4050	0
50	20241121	204200	251878210	4050	4050	4050	4050	0
51	20241121	204100	251878210	4050	4050	4050	4050	0
52	20241121	204000	251878210	4050	4050	4050	4050	0
53	20241121	203900	251878210	4050	4050	4050	4050	0
54	20241121	203800	251878210	4050	4050	4050	4050	0
55	20241121	203700	251878210	4050	4050	4050	4050	0
56	20241121	203600	251878210	4050	4050	4050	4050	0
57	20241121	203500	251878210	4050	4050	4050	4050	0
58	20241121	203400	251878210	4050	4050	4050	4050	0
59	20241121	203300	251878210	4050	4050	4050	4050	0
60	20241121	203200	251878210	4050	4050	4050	4050	0
61	20241121	203100	251878210	4050	4050	4050	4050	0
62	20241121	203000	251878210	4050	4050	4050	4050	3630
63	20241121	202900	251878210	4050	4050	4050	4050	0
64	20241121	202800	251878210	4050	4050	4050	4050	0
65	20241121	202700	251878210	4050	4050	4050	4050	0
66	20241121	202600	251878210	4050	4050	4050	4050	0
67	20241121	202500	251878210	4050	4050	4050	4050	0
68	20241121	202400	251878210	4050	4050	4050	4050	0
69	20241121	202300	251878210	4050	4050	4050	4050	0
70	20241121	202200	251878210	4050	4050	4050	4050	0
71	20241121	202100	251878210	4050	4050	4050	4050	0
72	20241121	202000	251878210	4050	4050	4050	4050	0
73	20241121	201900	251878210	4050	4050	4050	4050	0
74	20241121	201800	251878210	4050	4050	4050	4050	0
75	20241121	201700	251878210	4050	4050	4050	4050	0
76	20241121	201600	251878210	4050	4050	4050	4050	0
77	20241121	201500	251878210	4050	4050	4050	4050	0
78	20241121	201400	251878210	4050	4050	4050	4050	0
79	20241121	201300	251878210	4050	4050	4050	4050	0
80	20241121	201200	251878210	4050	4050	4050	4050	0
81	20241121	201100	251878210	4050	4050	4050	4050	0
82	20241121	201000	251878210	4050	4050	4050	4050	0
83	20241121	200900	251878210	4050	4050	4050	4050	0
84	20241121	200800	251878210	4050	4050	4050	4050	0
85	20241121	200700	251878210	4050	4050	4050	4050	0
86	20241121	200600	251878210	4050	4050	4050	4050	0
87	20241121	200500	251878210	4050	4050	4050	4050	0
88	20241121	200400	251878210	4050	4050	4050	4050	0
89	20241121	200300	251878210	4050	4050	4050	4050	0
90	20241121	200200	251878210	4050	4050	4050	4050	0
91	20241121	200100	251878210	4050	4050	4050	4050	0
92	20241121	200000	251878210	4050	4050	4050	4050	3630
93	20241121	195900	251878210	4050	4050	4050	4050	0
94	20241121	195800	251878210	4050	4050	4050	4050	0
95	20241121	195700	251878210	4050	4050	4050	4050	0
96	20241121	195600	251878210	4050	4050	4050	4050	0
97	20241121	195500	251878210	4050	4050	4050	4050	0
98	20241121	195400	251878210	4050	4050	4050	4050	0
99	20241121	195300	251878210	4050	4050	4050	4050	0
100	20241121	195200	251878210	4050	4050	4050	4050	0
101	20241121	195100	251878210	4050	4050	4050	4050	0
102	20241121	195000	251878210	4050	4050	4050	4050	0
103	20241121	194900	251878210	4050	4050	4050	4050	0
104	20241121	194800	251878210	4050	4050	4050	4050	0
105	20241121	194700	251878210	4050	4050	4050	4050	0
106	20241121	194600	251878210	4050	4050	4050	4050	0
107	20241121	194500	251878210	4050	4050	4050	4050	0
108	20241121	194400	251878210	4050	4050	4050	4050	0
109	20241121	194300	251878210	4050	4050	4050	4050	0
110	20241121	194200	251878210	4050	4050	4050	4050	0
111	20241121	194100	251878210	4050	4050	4050	4050	0
112	20241121	194000	251878210	4050	4050	4050	4050	0
113	20241121	193900	251878210	4050	4050	4050	4050	0
114	20241121	193800	251878210	4050	4050	4050	4050	0
115	20241121	193700	251878210	4050	4050	4050	4050	0
116	20241121	193600	251878210	4050	4050	4050	4050	0
117	20241121	193500	251878210	4050	4050	4050	4050	0
118	20241121	193400	251878210	4050	4050	4050	4050	0
119	20241121	193300	251878210	4050	4050	4050	4050	0
120	20241121	193200	251878210	4050	4050	4050	4050	0
121	20241121	193100	251878210	4050	4050	4050	4050	0
122	20241121	193000	251878210	4050	4050	4050	4050	3630
123	20241121	192900	251878210	4050	4050	4050	4050	0
124	20241121	192800	251878210	4050	4050	4050	4050	0
125	20241121	192700	251878210	4050	4050	4050	4050	0
126	20241121	192600	251878210	4050	4050	4050	4050	0
127	20241121	192500	251878210	4050	4050	4050	4050	0
128	20241121	192400	251878210	4050	4050	4050	4050	0
129	20241121	192300	251878210	4050	4050	4050	4050	0
130	20241121	192200	251878210	4050	4050	4050	4050	0
131	20241121	192100	251878210	4050	4050	4050	4050	0
132	20241121	192000	251878210	4050	4050	4050	4050	0
133	20241121	191900	251878210	4050	4050	4050	4050	0
134	20241121	191800	251878210	4050	4050	4050	4050	0
135	20241121	191700	251878210	4050	4050	4050	4050	0
136	20241121	191600	251878210	4050	4050	4050	4050	0
137	20241121	191500	251878210	4050	4050	4050	4050	0
138	20241121	191400	251878210	4050	4050	4050	4050	0
139	20241121	191300	251878210	4050	4050	4050	4050	0
140	20241121	191200	251878210	4050	4050	4050	4050	0
141	20241121	191100	251878210	4050	4050	4050	4050	0
142	20241121	191000	251878210	4050	4050	4050	4050	0
143	20241121	190900	251878210	4050	4050	4050	4050	0
144	20241121	190800	251878210	4050	4050	4050	4050	0
145	20241121	190700	251878210	4050	4050	4050	4050	0
146	20241121	190600	251878210	4050	4050	4050	4050	0
147	20241121	190500	251878210	4050	4050	4050	4050	0
148	20241121	190400	251878210	4050	4050	4050	4050	0
149	20241121	190300	251878210	4050	4050	4050	4050	0
150	20241121	190200	251878210	4050	4050	4050	4050	0
151	20241121	190100	251878210	4050	4050	4050	4050	0
152	20241121	190000	251878210	4050	4050	4050	4050	3630
153	20241121	185900	251878210	4050	4050	4050	4050	0
154	20241121	185800	251878210	4050	4050	4050	4050	0
155	20241121	185700	251878210	4050	4050	4050	4050	0
156	20241121	185600	251878210	4050	4050	4050	4050	0
157	20241121	185500	251878210	4050	4050	4050	4050	0
158	20241121	185400	251878210	4050	4050	4050	4050	0
159	20241121	185300	251878210	4050	4050	4050	4050	0
160	20241121	185200	251878210	4050	4050	4050	4050	0
161	20241121	185100	251878210	4050	4050	4050	4050	0
162	20241121	185000	251878210	4050	4050	4050	4050	0
163	20241121	184900	251878210	4050	4050	4050	4050	0
164	20241121	184800	251878210	4050	4050	4050	4050	0
165	20241121	184700	251878210	4050	4050	4050	4050	0
166	20241121	184600	251878210	4050	4050	4050	4050	0
167	20241121	184500	251878210	4050	4050	4050	4050	0
168	20241121	184400	251878210	4050	4050	4050	4050	0
169	20241121	184300	251878210	4050	4050	4050	4050	0
170	20241121	184200	251878210	4050	4050	4050	4050	0
171	20241121	184100	251878210	4050	4050	4050	4050	0
172	20241121	184000	251878210	4050	4050	4050	4050	0
173	20241121	183900	251878210	4050	4050	4050	4050	0
174	20241121	183800	251878210	4050	4050	4050	4050	0
175	20241121	183700	251878210	4050	4050	4050	4050	0
176	20241121	183600	251878210	4050	4050	4050	4050	0
177	20241121	183500	251878210	4050	4050	4050	4050	0
178	20241121	183400	251878210	4050	4050	4050	4050	0
179	20241121	183300	251878210	4050	4050	4050	4050	0
180	20241121	183200	251878210	4050	4050	4050	4050	0
181	20241121	183100	251878210	4050	4050	4050	4050	0
182	20241121	183000	251878210	4050	4050	4050	4050	3630
183	20241121	182900	251878210	4050	4050	4050	4050	0
184	20241121	182800	251878210	4050	4050	4050	4050	0
185	20241121	182700	251878210	4050	4050	4050	4050	0
186	20241121	182600	251878210	4050	4050	4050	4050	0
187	20241121	182500	251878210	4050	4050	4050	4050	0
188	20241121	182400	251878210	4050	4050	4050	4050	0
189	20241121	182300	251878210	4050	4050	4050	4050	0
190	20241121	182200	251878210	4050	4050	4050	4050	0
191	20241121	182100	251878210	4050	4050	4050	4050	0
192	20241121	182000	251878210	4050	4050	4050	4050	0
193	20241121	181900	251878210	4050	4050	4050	4050	0
194	20241121	181800	251878210	4050	4050	4050	4050	0
195	20241121	181700	251878210	4050	4050	4050	4050	0
196	20241121	181600	251878210	4050	4050	4050	4050	0
197	20241121	181500	251878210	4050	4050	4050	4050	0
198	20241121	181400	251878210	4050	4050	4050	4050	0
199	20241121	181300	251878210	4050	4050	4050	4050	0
200	20241121	181200	251878210	4050	4050	4050	4050	0
201	20241121	181100	251878210	4050	4050	4050	4050	0
202	20241121	181000	251878210	4050	4050	4050	4050	0
203	20241121	180900	251878210	4050	4050	4050	4050	0
204	20241121	180800	251878210	4050	4050	4050	4050	0
205	20241121	180700	251878210	4050	4050	4050	4050	0
206	20241121	180600	251878210	4050	4050	4050	4050	0
207	20241121	180500	251878210	4050	4050	4050	4050	0
208	20241121	180400	251878210	4050	4050	4050	4050	0
209	20241121	180300	251878210	4050	4050	4050	4050	0
210	20241121	180200	251878210	4050	4050	4050	4050	0
211	20241121	180100	251878210	4050	4050	4050	4050	0
212	20241121	180000	251878210	4050	4050	4050	4050	3630
213	20241121	175900	251878210	4050	4050	4050	4050	0
214	20241121	175800	251878210	4050	4050	4050	4050	0
215	20241121	175700	251878210	4050	4050	4050	4050	0
216	20241121	175600	251878210	4050	4050	4050	4050	0
217	20241121	175500	251878210	4050	4050	4050	4050	0
218	20241121	175400	251878210	4050	4050	4050	4050	0
219	20241121	175300	251878210	4050	4050	4050	4050	0
220	20241121	175200	251878210	4050	4050	4050	4050	0
221	20241121	175100	251878210	4050	4050	4050	4050	0
222	20241121	175000	251878210	4050	4050	4050	4050	0
223	20241121	174900	251878210	4050	4050	4050	4050	0
224	20241121	174800	251878210	4050	4050	4050	4050	0
225	20241121	174700	251878210	4050	4050	4050	4050	0
226	20241121	174600	251878210	4050	4050	4050	4050	0
227	20241121	174500	251878210	4050	4050	4050	4050	0
228	20241121	174400	251878210	4050	4050	4050	4050	0
229	20241121	174300	251878210	4050	4050	4050	4050	0
230	20241121	174200	251878210	4050	4050	4050	4050	0
231	20241121	174100	251878210	4050	4050	4050	4050	0
232	20241121	174000	251878210	4050	4050	4050	4050	0
233	20241121	173900	251878210	4050	4050	4050	4050	0
234	20241121	173800	251878210	4050	4050	4050	4050	0
235	20241121	173700	251878210	4050	4050	4050	4050	0
236	20241121	173600	251878210	4050	4050	4050	4050	0
237	20241121	173500	251878210	4050	4050	4050	4050	0
238	20241121	173400	251878210	4050	4050	4050	4050	0
239	20241121	173300	251878210	4050	4050	4050	4050	0
240	20241121	173200	251878210	4050	4050	4050	4050	0
241	20241121	173100	251878210	4050	4050	4050	4050	0
242	20241121	173000	251878210	4050	4050	4050	4050	3630
243	20241121	172900	251878210	4050	4050	4050	4050	0
244	20241121	172800	251878210	4050	4050	4050	4050	0
245	20241121	172700	251878210	4050	4050	4050	4050	0
246	20241121	172600	251878210	4050	4050	4050	4050	0
247	20241121	172500	251878210	4050	4050	4050	4050	0
248	20241121	172400	251878210	4050	4050	4050	4050	0
249	20241121	172300	251878210	4050	4050	4050	4050	0
250	20241121	172200	251878210	4050	4050	4050	4050	0
251	20241121	172100	251878210	4050	4050	4050	4050	0
252	20241121	172000	251878210	4050	4050	4050	4050	0
253	20241121	171900	251878210	4050	4050	4050	4050	0
254	20241121	171800	251878210	4050	4050	4050	4050	0
255	20241121	171700	251878210	4050	4050	4050	4050	0
256	20241121	171600	251878210	4050	4050	4050	4050	0
257	20241121	171500	251878210	4050	4050	4050	4050	0
258	20241121	171400	251878210	4050	4050	4050	4050	0
259	20241121	171300	251878210	4050	4050	4050	4050	0
260	20241121	171200	251878210	4050	4050	4050	4050	0
261	20241121	171100	251878210	4050	4050	4050	4050	0
262	20241121	171000	251878210	4050	4050	4050	4050	0
263	20241121	170900	251878210	4050	4050	4050	4050	0
264	20241121	170800	251878210	4050	4050	4050	4050	0
265	20241121	170700	251878210	4050	4050	4050	4050	0
266	20241121	170600	251878210	4050	4050	4050	4050	0
267	20241121	170500	251878210	4050	4050	4050	4050	0
268	20241121	170400	251878210	4050	4050	4050	4050	0
269	20241121	170300	251878210	4050	4050	4050	4050	0
270	20241121	170200	251878210	4050	4050	4050	4050	0
271	20241121	170100	251878210	4050	4050	4050	4050	0
272	20241121	170000	251878210	4050	4050	4050	4050	3630
273	20241121	165900	251878210	4050	4050	4050	4050	0
274	20241121	165800	251878210	4050	4050	4050	4050	0
275	20241121	165700	251878210	4050	4050	4050	4050	0
276	20241121	165600	251878210	4050	4050	4050	4050	0
277	20241121	165500	251878210	4050	4050	4050	4050	0
278	20241121	165400	251878210	4050	4050	4050	4050	0
279	20241121	165300	251878210	4050	4050	4050	4050	0
280	20241121	165200	251878210	4050	4050	4050	4050	0
281	20241121	165100	251878210	4050	4050	4050	4050	0
282	20241121	165000	251878210	4050	4050	4050	4050	0
283	20241121	164900	251878210	4050	4050	4050	4050	0
284	20241121	164800	251878210	4050	4050	4050	4050	0
285	20241121	164700	251878210	4050	4050	4050	4050	0
286	20241121	164600	251878210	4050	4050	4050	4050	0
287	20241121	164500	251878210	4050	4050	4050	4050	0
288	20241121	164400	251878210	4050	4050	4050	4050	0
289	20241121	164300	251878210	4050	4050	4050	4050	0
290	20241121	164200	251878210	4050	4050	4050	4050	0
291	20241121	164100	251878210	4050	4050	4050	4050	0
292	20241121	164000	251878210	4050	4050	4050	4050	0
293	20241121	163900	251878210	4050	4050	4050	4050	0
294	20241121	163800	251878210	4050	4050	4050	4050	0
295	20241121	163700	251878210	4050	4050	4050	4050	0
296	20241121	163600	251878210	4050	4050	4050	4050	0
297	20241121	163500	251878210	4050	4050	4050	4050	0
298	20241121	163400	251878210	4050	4050	4050	4050	0
299	20241121	163300	251878210	4050	4050	4050	4050	0
300	20241121	163200	251878210	4050	4050	4050	4050	0
301	20241121	163100	251878210	4050	4050	4050	4050	0
302	20241121	163000	251878210	4050	4050	4050	4050	3630
303	20241121	162900	251878210	4050	4050	4050	4050	0
304	20241121	162800	251878210	4050	4050	4050	4050	0
305	20241121	162700	251878210	4050	4050	4050	4050	0
306	20241121	162600	251878210	4050	4050	4050	4050	0
307	20241121	162500	251878210	4050	4050	4050	4050	0
308	20241121	162400	251878210	4050	4050	4050	4050	0
309	20241121	162300	251878210	4050	4050	4050	4050	0
310	20241121	162200	251878210	4050	4050	4050	4050	0
311	20241121	162100	251878210	4050	4050	4050	4050	0
312	20241121	162000	251878210	4050	4050	4050	4050	0
313	20241121	161900	251878210	4050	4050	4050	4050	0
314	20241121	161800	251878210	4050	4050	4050	4050	0
315	20241121	161700	251878210	4050	4050	4050	4050	0
316	20241121	161600	251878210	4050	4050	4050	4050	0
317	20241121	161500	251878210	4050	4050	4050	4050	0
318	20241121	161400	251878210	4050	4050	4050	4050	0
319	20241121	161300	251878210	4050	4050	4050	4050	0
320	20241121	161200	251878210	4050	4050	4050	4050	0
321	20241121	161100	251878210	4050	4050	4050	4050	0
322	20241121	161000	251878210	4050	4050	4050	4050	0
323	20241121	160900	251878210	4050	4050	4050	4050	0
324	20241121	160800	251878210	4050	4050	4050	4050	0
325	20241121	160700	251878210	4050	4050	4050	4050	0
326	20241121	160600	251878210	4050	4050	4050	4050	0
327	20241121	160500	251878210	4050	4050	4050	4050	0
328	20241121	160400	251878210	4050	4050	4050	4050	0
329	20241121	160300	251878210	4050	4050	4050	4050	0
330	20241121	160200	251878210	4050	4050	4050	4050	0
331	20241121	160100	251878210	4050	4050	4050	4050	0
332	20241121	160000	251878210	4050	4050	4050	4050	3630
333	20241121	155900	251878210	4050	4050	4050	4050	0
334	20241121	155800	251878210	4050	4050	4050	4050	0
335	20241121	155700	251878210	4050	4050	4050	4050	0
336	20241121	155600	251878210	4050	4050	4050	4050	0
337	20241121	155500	251878210	4050	4050	4050	4050	0
338	20241121	155400	251878210	4050	4050	4050	4050	0
339	20241121	155300	251878210	4050	4050	4050	4050	0
340	20241121	155200	251878210	4050	4050	4050	4050	0
341	20241121	155100	251878210	4050	4050	4050	4050	0
342	20241121	155000	251878210	4050	4050	4050	4050	0
343	20241121	154900	251878210	4050	4050	4050	4050	0
344	20241121	154800	251878210	4050	4050	4050	4050	0
345	20241121	154700	251878210	4050	4050	4050	4050	0
346	20241121	154600	251878210	4050	4050	4050	4050	0
347	20241121	154500	251878210	4050	4050	4050	4050	0
348	20241121	154400	251878210	4050	4050	4050	4050	0
349	20241121	154300	251878210	4050	4050	4050	4050	0
350	20241121	154200	251878210	4050	4050	4050	4050	0
351	20241121	154100	251878210	4050	4050	4050	4050	0
352	20241121	154000	251878210	4050	4050	4050	4050	0
353	20241121	153900	251878210	4050	4050	4050	4050	0
354	20241121	153800	251878210	4050	4050	4050	4050	0
355	20241121	153700	251878210	4050	4050	4050	4050	0
356	20241121	153600	251878210	4050	4050	4050	4050	0
357	20241121	153500	251878210	4050	4050	4050	4050	0
358	20241121	153400	251878210	4050	4050	4050	4050	0
359	20241121	153300	251878210	4050	4050	4050	4050	0
360	20241121	153200	251878210	4050	4050	4050	4050	0
361	20241121	153100	251878210	4050	4050	4050	4050	0
362	20241121	153000	251878210	4050	4050	4050	4050	7260
363	20241121	152900	237176710	4050	4050	4050	4050	0
364	20241121	152800	237176710	4050	4050	4050	4050	0
365	20241121	152700	237176710	4050	4050	4050	4050	0
366	20241121	152600	237176710	4050	4050	4050	4050	0
367	20241121	152500	237176710	4050	4050	4050	4050	0
368	20241121	152400	237176710	4050	4050	4050	4050	0
369	20241121	152300	237176710	4050	4050	4050	4050	0
370	20241121	152200	237176710	4050	4050	4050	4050	0
371	20241121	152100	237176710	4050	4050	4050	4050	0
372	20241121	152000	237176710	4050	4050	4050	4050	0
373	20241121	151900	237176710	4050	4045	4050	4045	425
374	20241121	151800	235455465	4050	4050	4050	4050	50
375	20241121	151700	235252965	4050	4050	4050	4050	200
376	20241121	151600	234442965	4045	4045	4045	4045	6
377	20241121	151500	234418695	4045	4045	4045	4045	11
378	20241121	151400	234374200	4045	4045	4045	4045	6
379	20241121	151300	234349930	4050	4045	4050	4045	1771
380	20241121	151200	227186230	4045	4045	4045	4045	987
381	20241121	151100	223193815	4040	4040	4040	4040	6
382	20241121	151000	223169575	4040	4040	4040	4040	6
383	20241121	150900	223145335	4040	4040	4040	4040	0
384	20241121	150800	223145335	4040	4045	4045	4040	6
385	20241121	150700	223121090	4040	4040	4040	4040	6
386	20241121	150600	223096850	4040	4040	4040	4040	0
387	20241121	150500	223096850	4040	4040	4040	4040	6
388	20241121	150400	223072610	4040	4045	4045	4040	5261
389	20241121	150300	201791895	4045	4045	4045	4045	0
390	20241121	150200	201791895	4045	4045	4045	4045	6
391	20241121	150100	201767625	4045	4045	4045	4045	0
392	20241121	150000	201767625	4045	4045	4045	4045	94
393	20241121	145900	201387395	4050	4045	4050	4045	14
394	20241121	145800	201330745	4045	4045	4045	4045	50
395	20241121	145700	201128495	4045	4045	4045	4045	300
396	20241121	145600	199914995	4045	4050	4050	4045	101
397	20241121	145500	199506435	4045	4045	4045	4045	100
398	20241121	145400	199101935	4045	4045	4045	4045	55
399	20241121	145300	198879460	4045	4045	4050	4045	109
400	20241121	145200	198438535	4045	4045	4045	4045	144
401	20241121	145100	197856055	4045	4045	4045	4045	15
402	20241121	145000	197795380	4045	4045	4045	4045	67
403	20241121	144900	197524365	4045	4045	4050	4045	57
404	20241121	144800	197293780	4045	4045	4045	4045	51
405	20241121	144700	197087485	4045	4045	4045	4045	1049
406	20241121	144600	192844280	4050	4050	4050	4050	4
407	20241121	144500	192828080	4045	4045	4045	4045	114
408	20241121	144400	192366950	4045	4045	4045	4045	0
409	20241121	144300	192366950	4045	4050	4050	4045	52
410	20241121	144200	192156595	4045	4045	4045	4045	0
411	20241121	144100	192156595	4045	4045	4045	4045	389
412	20241121	144000	190583090	4050	4045	4050	4045	58
413	20241121	143900	190348455	4045	4045	4045	4045	0
414	20241121	143800	190348455	4045	4045	4045	4045	53
415	20241121	143700	190134070	4045	4050	4050	4045	65
416	20241121	143600	189871125	4045	4045	4045	4045	64
417	20241121	143500	189612245	4045	4045	4045	4045	1
418	20241121	143400	189608200	4045	4045	4045	4045	92
419	20241121	143300	189236060	4050	4050	4050	4050	3
420	20241121	143200	189223910	4045	4045	4045	4045	46
421	20241121	143100	189037840	4045	4045	4045	4045	53
422	20241121	143000	188823455	4050	4045	4050	4045	69
423	20241121	142900	188544330	4045	4045	4045	4045	50
424	20241121	142800	188342080	4050	4050	4050	4050	0
425	20241121	142700	188342080	4050	4045	4050	4045	58
426	20241121	142600	188107450	4045	4045	4045	4045	32
427	20241121	142500	187978010	4045	4045	4045	4045	52
428	20241121	142400	187767670	4050	4050	4050	4050	3
429	20241121	142300	187755520	4045	4045	4045	4045	101
430	20241121	142200	187346975	4045	4045	4045	4045	25
431	20241121	142100	187245850	4045	4050	4050	4045	26
432	20241121	142000	187140660	4045	4045	4045	4045	53
433	20241121	141900	186926275	4045	4045	4045	4045	55
434	20241121	141800	186703800	4045	4045	4045	4045	53
435	20241121	141700	186489415	4050	4050	4050	4050	4
436	20241121	141600	186473215	4045	4045	4045	4045	50
437	20241121	141500	186270965	4045	4045	4045	4045	60
438	20241121	141400	186028265	4040	4040	4045	4040	53
439	20241121	141300	185814130	4040	4040	4040	4040	0
440	20241121	141200	185814130	4040	4040	4040	4040	102
441	20241121	141100	185402050	4045	4045	4045	4040	33
442	20241121	141000	185268685	4040	4040	4040	4040	0
443	20241121	140900	185268685	4040	4045	4050	4040	86
444	20241121	140800	184920820	4045	4050	4050	4045	72
445	20241121	140700	184629565	4045	4045	4045	4045	46
446	20241121	140600	184443495	4045	4045	4045	4045	0
447	20241121	140500	184443495	4045	4045	4050	4040	102
448	20241121	140400	184031010	4045	4045	4045	4045	54
449	20241121	140300	183812580	4045	4045	4045	4045	56
450	20241121	140200	183586060	4045	4040	4045	4035	115
451	20241121	140100	183121280	4045	4045	4045	4045	3
452	20241121	140000	183109145	4045	4045	4045	4045	260
453	20241121	135900	182057445	4045	4040	4045	4040	53
454	20241121	135800	181843185	4045	4035	4045	4035	255
455	20241121	135700	180812110	4030	4030	4030	4030	164
456	20241121	135600	180151190	4035	4035	4035	4035	0
457	20241121	135500	180151190	4035	4040	4040	4035	94
458	20241121	135400	179771880	4040	4040	4040	4040	63
459	20241121	135300	179517360	4045	4045	4045	4045	210
460	20241121	135200	178667910	4045	4045	4045	4045	325
461	20241121	135100	177353285	4040	4040	4040	4040	56
462	20241121	135000	177127045	4040	4040	4040	4040	137
463	20241121	134900	176573565	4040	4045	4045	4040	49
464	20241121	134800	176375590	4040	4040	4040	4040	14
465	20241121	134700	176319030	4040	4040	4040	4040	159
466	20241121	134600	175676670	4040	4045	4045	4040	51
467	20241121	134500	175470610	4040	4040	4040	4040	283
468	20241121	134400	174327290	4035	4035	4035	4035	135
469	20241121	134300	173782565	4035	4035	4035	4035	28
470	20241121	134200	173669585	4035	4035	4040	4035	110
471	20241121	134100	173225715	4035	4035	4035	4035	110
472	20241121	134000	172781865	4035	4035	4035	4035	55
473	20241121	133900	172559940	4040	4035	4040	4035	94
474	20241121	133800	172180635	4035	4035	4035	4035	176
475	20241121	133700	171470475	4030	4030	4030	4030	0
476	20241121	133600	171470475	4030	4035	4035	4030	62
477	20241121	133500	171220575	4030	4035	4035	4030	157
478	20241121	133400	170587855	4040	4040	4040	4040	0
479	20241121	133300	170587855	4040	4020	4040	4015	308
480	20241121	133200	169345495	4035	4035	4035	4035	0
481	20241121	133100	169345495	4035	4015	4035	4015	275
482	20241121	133000	168238350	4020	4020	4020	4020	9
483	20241121	132900	168202170	4020	4025	4025	4020	43
484	20241121	132800	168029300	4020	4020	4020	4020	40
485	20241121	132700	167868500	4025	4025	4025	4025	117
486	20241121	132600	167397575	4040	4030	4040	4030	62
487	20241121	132500	167147280	4040	4020	4040	4020	318
488	20241121	132400	165864810	4015	4020	4020	4015	113
489	20241121	132300	165411100	4035	4035	4035	4035	0
490	20241121	132200	165411100	4035	4035	4035	4035	1
491	20241121	132100	165407065	4035	4015	4035	4015	386
492	20241121	132000	163851130	4015	4020	4020	4015	94
493	20241121	131900	163473520	4025	4025	4025	4025	0
494	20241121	131800	163473520	4025	4025	4025	4025	155
495	20241121	131700	162849645	4030	4025	4030	4025	40
496	20241121	131600	162688610	4025	4025	4025	4025	50
497	20241121	131500	162487360	4025	4025	4025	4025	70
498	20241121	131400	162205610	4040	4025	4040	4025	307
499	20241121	131300	160966455	4025	4020	4025	4020	32
500	20241121	131200	160837680	4030	4030	4030	4030	0
501	20241121	131100	160837680	4030	4030	4030	4030	162
502	20241121	131000	160184820	4035	4030	4035	4030	119
503	20241121	130900	159705205	4030	4030	4030	4030	70
504	20241121	130800	159423105	4045	4045	4045	4045	5
505	20241121	130700	159402880	4045	4045	4050	4045	41
506	20241121	130600	159237015	4045	4045	4045	4045	289
507	20241121	130500	158068010	4045	4045	4045	4045	131
508	20241121	130400	157538115	4045	4045	4050	4045	60
509	20241121	130300	157295400	4045	4045	4045	4045	420
510	20241121	130200	155596500	4040	4040	4040	4040	225
511	20241121	130100	154687500	4040	4045	4045	4040	12
512	20241121	130000	154639000	4040	4040	4040	4040	57
513	20241121	125900	154408720	4040	4040	4040	4040	110
514	20241121	125800	153964320	4040	4045	4045	4040	117
515	20241121	125700	153491620	4040	4040	4040	4040	0
516	20241121	125600	153491620	4040	4040	4040	4040	164
517	20241121	125500	152829060	4040	4040	4040	4040	83
518	20241121	125400	152493740	4040	4045	4045	4040	28
519	20241121	125300	152380605	4040	4040	4040	4040	157
520	20241121	125200	151746325	4045	4045	4045	4045	0
521	20241121	125100	151746325	4045	4040	4045	4040	340
522	20241121	125000	150372530	4040	4040	4040	4040	0
523	20241121	124900	150372530	4040	4035	4040	4035	256
524	20241121	124800	149338515	4040	4035	4040	4035	117
525	20241121	124700	148866385	4035	4035	4040	4035	121
526	20241121	124600	148378140	4040	4040	4040	4040	30
527	20241121	124500	148256940	4040	4035	4040	4035	123
528	20241121	124400	147760025	4040	4025	4040	4025	900
529	20241121	124300	144131390	4025	4025	4025	4025	339
530	20241121	124200	142766915	4040	4030	4040	4020	282
531	20241121	124100	141630260	4025	4025	4025	4025	110
532	20241121	124000	141187510	4025	4025	4025	4025	122
533	20241121	123900	140696460	4025	4025	4025	4025	33
534	20241121	123800	140563635	4030	4035	4035	4025	106
535	20241121	123700	140136195	4035	4025	4040	4020	307
536	20241121	123600	138898635	4020	4025	4025	4020	40
537	20241121	123500	138737820	4025	4020	4025	4020	158
538	20241121	123400	138102655	4040	4040	4040	4040	0
539	20241121	123300	138102655	4040	4040	4040	4040	33
540	20241121	123200	137969335	4040	4015	4040	4015	331
541	20241121	123100	136636285	4015	4025	4025	4015	50
542	20241121	123000	136435285	4030	4025	4030	4025	20
543	20241121	122900	136354780	4025	4040	4040	4025	396
544	20241121	122800	134757505	4040	4030	4040	4030	239
545	20241121	122700	133792415	4035	4035	4035	4035	5
546	20241121	122600	133772240	4025	4015	4035	4015	428
547	20241121	122500	132049540	4015	4020	4020	4015	99
548	20241121	122400	131651810	4015	4015	4015	4015	53
549	20241121	122300	131439015	4015	4015	4015	4015	0
550	20241121	122200	131439015	4015	4020	4020	4015	180
551	20241121	122100	130716310	4015	4015	4015	4015	110
552	20241121	122000	130274660	4020	4020	4020	4020	46
553	20241121	121900	130089740	4025	4020	4025	4020	54
554	20241121	121800	129872515	4020	4020	4020	4020	23
555	20241121	121700	129780055	4025	4030	4030	4025	114
556	20241121	121600	129321185	4040	4040	4040	4040	130
557	20241121	121500	128795985	4040	4020	4040	4020	150
558	20241121	121400	128191855	4025	4025	4025	4025	0
559	20241121	121300	128191855	4025	4030	4030	4025	225
560	20241121	121200	127286210	4035	4035	4035	4035	1
561	20241121	121100	127282175	4040	4040	4040	4040	121
562	20241121	121000	126793335	4045	4045	4045	4045	3
563	20241121	120900	126781200	4040	4035	4040	4035	133
564	20241121	120800	126244025	4040	4020	4040	4020	325
565	20241121	120700	124934025	4020	4025	4025	4020	50
566	20241121	120600	124732885	4025	4025	4025	4025	55
567	20241121	120500	124511510	4040	4040	4040	4040	0
568	20241121	120400	124511510	4040	4040	4040	4040	153
569	20241121	120300	123893390	4040	4035	4040	4035	54
570	20241121	120200	123675235	4040	4020	4040	4020	256
571	20241121	120100	122643060	4025	4025	4025	4025	31
572	20241121	120000	122518285	4040	4040	4040	4040	0
573	20241121	115900	122518285	4040	4020	4040	4020	279
574	20241121	115800	121393675	4025	4025	4025	4025	25
575	20241121	115700	121293050	4030	4025	4030	4025	29
576	20241121	115600	121176305	4035	4030	4035	4030	113
577	20241121	115500	120720900	4045	4045	4045	4045	51
578	20241121	115400	120514605	4045	4030	4045	4030	115
579	20241121	115300	120050240	4025	4030	4030	4025	139
580	20241121	115200	119490745	4045	4045	4045	4045	0
581	20241121	115100	119490745	4045	4040	4045	4040	68
582	20241121	115000	119215760	4040	4030	4040	4030	255
583	20241121	114900	118187090	4035	4035	4035	4035	14
584	20241121	114800	118130600	4050	4035	4050	4035	101
585	20241121	114700	117721945	4035	4035	4035	4035	3
586	20241121	114600	117709840	4045	4015	4045	4010	318
587	20241121	114500	116426800	4015	4015	4015	4015	33
588	20241121	114400	116294305	4020	4020	4020	4020	115
589	20241121	114300	115832005	4030	4030	4030	4030	15
590	20241121	114200	115771555	4030	4025	4030	4025	175
591	20241121	114100	115066985	4025	4030	4030	4025	73
592	20241121	114000	114773140	4040	4040	4040	4040	11
593	20241121	113900	114728700	4045	4045	4045	4045	34
594	20241121	113800	114591170	4045	4020	4045	4015	246
595	20241121	113700	113598580	4020	4020	4020	4015	186
596	20241121	113600	112850985	4020	4020	4020	4020	0
597	20241121	113500	112850985	4020	4025	4025	4020	169
598	20241121	113400	112171515	4025	4025	4025	4025	141
599	20241121	113300	111603990	4025	4025	4025	4025	26
600	20241121	113200	111499340	4030	4030	4030	4030	55
601	20241121	113100	111277690	4045	4050	4050	4045	56
602	20241121	113000	111051165	4045	4045	4045	4045	160
603	20241121	112900	110403965	4045	4020	4045	4020	275
604	20241121	112800	109293785	4020	4020	4020	4020	138
605	20241121	112700	108739025	4020	4020	4020	4020	53
606	20241121	112600	108525965	4025	4025	4025	4025	26
607	20241121	112500	108421315	4030	4025	4030	4025	113
608	20241121	112400	107966475	4025	4025	4025	4025	103
609	20241121	112300	107551900	4030	4035	4035	4030	88
610	20241121	112200	107196840	4035	4035	4035	4035	49
611	20241121	112100	106999125	4040	4040	4040	4040	0
612	20241121	112000	106999125	4040	4040	4040	4040	1
613	20241121	111900	106995085	4040	4020	4040	4020	297
614	20241121	111800	105797480	4030	4030	4030	4030	61
615	20241121	111700	105551650	4030	4015	4030	4015	241
616	20241121	111600	104582720	4020	4020	4020	4020	177
617	20241121	111500	103871180	4025	4025	4025	4020	55
618	20241121	111400	103650055	4045	4045	4045	4045	0
619	20241121	111300	103650055	4045	4025	4045	4025	306
620	20241121	111200	102414260	4025	4020	4025	4020	98
621	20241121	111100	102020280	4020	4020	4020	4020	156
622	20241121	111000	101393160	4030	4030	4030	4030	0
623	20241121	110900	101393160	4030	4035	4035	4030	17
624	20241121	110800	101324635	4030	4030	4030	4030	168
625	20241121	110700	100647595	4035	4035	4035	4035	1
626	20241121	110600	100643560	4035	4035	4035	4035	3
627	20241121	110500	100631455	4050	4030	4050	4030	367
628	20241121	110400	99149860	4030	4030	4030	4030	76
629	20241121	110300	98843580	4035	4030	4035	4030	29
630	20241121	110200	98726690	4035	4035	4035	4035	110
631	20241121	110100	98282840	4040	4040	4040	4040	2
632	20241121	110000	98274760	4060	4035	4060	4035	3053
633	20241121	105900	85881715	4040	4040	4040	4040	3
634	20241121	105800	85869595	4055	4055	4055	4055	57
635	20241121	105700	85638460	4055	4045	4055	4045	201
636	20241121	105600	84824080	4055	4040	4055	4040	255
637	20241121	105500	83790690	4040	4040	4040	4040	92
638	20241121	105400	83419010	4055	4045	4060	4045	4252
639	20241121	105300	66166455	4045	4045	4045	4045	50
640	20241121	105200	65964205	4045	4045	4045	4045	35
641	20241121	105100	65822630	4045	4045	4045	4045	195
642	20241121	105000	65033855	4050	4050	4050	4045	90
643	20241121	104900	64669785	4045	4045	4045	4045	30
644	20241121	104800	64548435	4045	4045	4045	4045	157
645	20241121	104700	63913370	4050	4050	4050	4050	4
646	20241121	104600	63897170	4050	4045	4050	4045	120
647	20241121	104500	63411765	4045	4045	4045	4045	110
648	20241121	104400	62966815	4045	4050	4050	4045	52
649	20241121	104300	62756470	4050	4050	4050	4045	287
650	20241121	104200	61595485	4050	4050	4050	4045	31
651	20241121	104100	61470050	4050	4040	4050	4035	1663
652	20241121	104000	54745795	4035	4040	4040	4035	32
653	20241121	103900	54616660	4035	4035	4035	4035	195
654	20241121	103800	53829835	4035	4035	4035	4035	0
655	20241121	103700	53829835	4035	4035	4040	4035	53
656	20241121	103600	53615960	4035	4035	4035	4035	110
657	20241121	103500	53172110	4035	4035	4035	4035	101
658	20241121	103400	52764575	4040	4035	4040	4035	29
659	20241121	103300	52647540	4035	4035	4035	4035	139
660	20241121	103200	52086675	4035	4035	4035	4035	54
661	20241121	103100	51868785	4035	4040	4040	4035	31
662	20241121	103000	51743685	4035	4035	4035	4035	135
663	20241121	102900	51198960	4035	4035	4035	4035	20
664	20241121	102800	51118260	4035	4035	4035	4035	228
665	20241121	102700	50198280	4040	4040	4040	4040	29
666	20241121	102600	50081120	4035	4035	4035	4035	52
667	20241121	102500	49871300	4035	4035	4035	4035	59
668	20241121	102400	49633235	4035	4035	4040	4035	183
669	20241121	102300	48894815	4035	4035	4035	4035	24
670	20241121	102200	48797975	4035	4035	4035	4035	140
671	20241121	102100	48233075	4040	4035	4040	4035	79
672	20241121	102000	47914290	4035	4035	4035	4035	21
673	20241121	101900	47829555	4035	4035	4035	4035	164
674	20241121	101800	47167815	4040	4040	4040	4040	4
675	20241121	101700	47151655	4035	4035	4035	4035	116
676	20241121	101600	46683595	4035	4035	4035	4035	26
677	20241121	101500	46578685	4035	4040	4040	4035	259
678	20241121	101400	45533605	4035	4035	4035	4035	25
679	20241121	101300	45432730	4035	4035	4035	4035	75
680	20241121	101200	45130105	4035	4035	4035	4035	135
681	20241121	101100	44585380	4040	4040	4040	4035	29
682	20241121	101000	44468340	4040	4035	4040	4035	101
683	20241121	100900	44060800	4040	4035	4040	4035	111
684	20241121	100800	43612910	4035	4030	4035	4030	460
685	20241121	100700	41757215	4035	4030	4035	4030	101
686	20241121	100600	41350180	4030	4030	4030	4030	218
687	20241121	100500	40471640	4035	4030	4035	4030	28
688	20241121	100400	40358785	4030	4030	4030	4030	285
689	20241121	100300	39210235	4020	4020	4020	4020	152
690	20241121	100200	38599195	4020	4025	4025	4020	93
691	20241121	100100	38225315	4020	4020	4020	4020	24
692	20241121	100000	38128835	4020	4020	4020	4020	132
693	20241121	095900	37598195	4020	4020	4025	4020	94
694	20241121	095800	37220295	4020	4020	4020	4020	34
695	20241121	095700	37083615	4030	4035	4035	4030	150
696	20241121	095600	36478865	4030	4020	4030	4020	266
697	20241121	095500	35407985	4020	4020	4020	4015	74
698	20241121	095400	35110840	4025	4025	4025	4025	10
699	20241121	095300	35070590	4030	4030	4030	4030	0
700	20241121	095200	35070590	4030	4025	4030	4025	152
701	20241121	095100	34458160	4030	4030	4030	4030	168
702	20241121	095000	33781120	4030	4030	4030	4030	55
703	20241121	094900	33559470	4035	4015	4035	4015	220
704	20241121	094800	32674710	4020	4020	4020	4020	15
705	20241121	094700	32614410	4030	4025	4030	4025	67
706	20241121	094600	32344520	4035	4035	4035	4035	4
707	20241121	094500	32328380	4030	4030	4030	4030	147
708	20241121	094400	31735970	4030	4035	4035	4030	83
709	20241121	094300	31401475	4030	4030	4030	4030	25
710	20241121	094200	31300725	4030	4035	4035	4030	444
711	20241121	094100	29509895	4035	4035	4035	4035	55
712	20241121	094000	29287970	4040	4040	4040	4035	35
713	20241121	093900	29146730	4035	4040	4040	4035	188
714	20241121	093800	28388030	4040	4025	4040	4025	126
715	20241121	093700	27879985	4035	4035	4035	4035	26
716	20241121	093600	27775075	4035	4020	4035	4020	245
717	20241121	093500	26788345	4025	4015	4025	4015	133
718	20241121	093400	26253940	4020	4020	4020	4015	43
719	20241121	093300	26081205	4020	4025	4025	4020	90
720	20241121	093200	25719385	4025	4025	4025	4025	2
721	20241121	093100	25711335	4030	4005	4035	4005	365
722	20241121	093000	24245825	4020	4025	4025	4020	30
723	20241121	092900	24125105	4020	4020	4025	4020	146
724	20241121	092800	23537800	4030	4030	4030	4030	0
725	20241121	092700	23537800	4030	4030	4030	4030	203
726	20241121	092600	22719710	4035	4015	4035	4015	456
727	20241121	092500	20882760	4015	4030	4030	4015	32
728	20241121	092400	20754160	4040	4040	4040	4040	0
729	20241121	092300	20754160	4040	4040	4040	4030	128
730	20241121	092200	20237175	4030	4040	4040	4030	430
731	20241121	092100	18500285	4040	4040	4040	4040	174
732	20241121	092000	17797325	4040	4040	4045	4040	174
733	20241121	091900	17093820	4040	4035	4040	4035	51
734	20241121	091800	16888020	4030	4020	4045	4020	305
735	20241121	091700	15658675	4020	4020	4020	4020	22
736	20241121	091600	15570235	4040	4010	4045	4010	482
737	20241121	091500	13628475	4015	4020	4020	4010	35
738	20241121	091400	13488050	4020	4010	4045	4010	282
739	20241121	091300	12349600	4010	4010	4015	4010	29
740	20241121	091200	12233290	4030	4005	4045	4000	577
741	20241121	091100	9908130	4025	4025	4025	4025	163
742	20241121	091000	9252055	4025	4025	4025	4025	119
743	20241121	090900	8773080	4030	4015	4030	4015	215
744	20241121	090800	7908700	4015	4015	4015	4015	0
745	20241121	090700	7908700	4015	4015	4045	4015	700
746	20241121	090600	5087610	4015	4020	4020	4000	75
747	20241121	090500	4786540	4025	3990	4025	3990	50
748	20241121	090400	4585855	3985	3985	3990	3985	215
749	20241121	090300	3729035	3990	4000	4000	3990	23
750	20241121	090200	3637215	4000	4015	4015	4000	536
751	20241121	090100	1485610	4035	4035	4035	4035	3
752	20241121	090000	1473505	4015	4015	4015	4015	367