KissMeData/101240/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200600	268279215	4115	4115	4115	4115	170
3	20241121	200500	268279215	4115	4115	4115	4115	0
4	20241121	200400	268279215	4115	4115	4115	4115	0
5	20241121	200300	268279215	4115	4115	4115	4115	0
6	20241121	200200	268279215	4115	4115	4115	4115	0
7	20241121	200100	268279215	4115	4115	4115	4115	0
8	20241121	200000	268279215	4115	4115	4115	4115	0
9	20241121	195900	268279215	4115	4115	4115	4115	0
10	20241121	195800	268279215	4115	4115	4115	4115	0
11	20241121	195700	268279215	4115	4115	4115	4115	0
12	20241121	195600	268279215	4115	4115	4115	4115	0
13	20241121	195500	268279215	4115	4115	4115	4115	0
14	20241121	195400	268279215	4115	4115	4115	4115	0
15	20241121	195300	268279215	4115	4115	4115	4115	0
16	20241121	195200	268279215	4115	4115	4115	4115	0
17	20241121	195100	268279215	4115	4115	4115	4115	0
18	20241121	195000	268279215	4115	4115	4115	4115	0
19	20241121	194900	268279215	4115	4115	4115	4115	0
20	20241121	194800	268279215	4115	4115	4115	4115	0
21	20241121	194700	268279215	4115	4115	4115	4115	0
22	20241121	194600	268279215	4115	4115	4115	4115	0
23	20241121	194500	268279215	4115	4115	4115	4115	0
24	20241121	194400	268279215	4115	4115	4115	4115	0
25	20241121	194300	268279215	4115	4115	4115	4115	0
26	20241121	194200	268279215	4115	4115	4115	4115	0
27	20241121	194100	268279215	4115	4115	4115	4115	0
28	20241121	194000	268279215	4115	4115	4115	4115	0
29	20241121	193900	268279215	4115	4115	4115	4115	0
30	20241121	193800	268279215	4115	4115	4115	4115	0
31	20241121	193700	268279215	4115	4115	4115	4115	0
32	20241121	193600	268279215	4115	4115	4115	4115	170
33	20241121	193500	268279215	4115	4115	4115	4115	0
34	20241121	193400	268279215	4115	4115	4115	4115	0
35	20241121	193300	268279215	4115	4115	4115	4115	0
36	20241121	193200	268279215	4115	4115	4115	4115	0
37	20241121	193100	268279215	4115	4115	4115	4115	0
38	20241121	193000	268279215	4115	4115	4115	4115	0
39	20241121	192900	268279215	4115	4115	4115	4115	0
40	20241121	192800	268279215	4115	4115	4115	4115	0
41	20241121	192700	268279215	4115	4115	4115	4115	0
42	20241121	192600	268279215	4115	4115	4115	4115	0
43	20241121	192500	268279215	4115	4115	4115	4115	0
44	20241121	192400	268279215	4115	4115	4115	4115	0
45	20241121	192300	268279215	4115	4115	4115	4115	0
46	20241121	192200	268279215	4115	4115	4115	4115	0
47	20241121	192100	268279215	4115	4115	4115	4115	0
48	20241121	192000	268279215	4115	4115	4115	4115	0
49	20241121	191900	268279215	4115	4115	4115	4115	0
50	20241121	191800	268279215	4115	4115	4115	4115	0
51	20241121	191700	268279215	4115	4115	4115	4115	0
52	20241121	191600	268279215	4115	4115	4115	4115	0
53	20241121	191500	268279215	4115	4115	4115	4115	0
54	20241121	191400	268279215	4115	4115	4115	4115	0
55	20241121	191300	268279215	4115	4115	4115	4115	0
56	20241121	191200	268279215	4115	4115	4115	4115	0
57	20241121	191100	268279215	4115	4115	4115	4115	0
58	20241121	191000	268279215	4115	4115	4115	4115	0
59	20241121	190900	268279215	4115	4115	4115	4115	0
60	20241121	190800	268279215	4115	4115	4115	4115	0
61	20241121	190700	268279215	4115	4115	4115	4115	0
62	20241121	190600	268279215	4115	4115	4115	4115	170
63	20241121	190500	268279215	4115	4115	4115	4115	0
64	20241121	190400	268279215	4115	4115	4115	4115	0
65	20241121	190300	268279215	4115	4115	4115	4115	0
66	20241121	190200	268279215	4115	4115	4115	4115	0
67	20241121	190100	268279215	4115	4115	4115	4115	0
68	20241121	190000	268279215	4115	4115	4115	4115	0
69	20241121	185900	268279215	4115	4115	4115	4115	0
70	20241121	185800	268279215	4115	4115	4115	4115	0
71	20241121	185700	268279215	4115	4115	4115	4115	0
72	20241121	185600	268279215	4115	4115	4115	4115	0
73	20241121	185500	268279215	4115	4115	4115	4115	0
74	20241121	185400	268279215	4115	4115	4115	4115	0
75	20241121	185300	268279215	4115	4115	4115	4115	0
76	20241121	185200	268279215	4115	4115	4115	4115	0
77	20241121	185100	268279215	4115	4115	4115	4115	0
78	20241121	185000	268279215	4115	4115	4115	4115	0
79	20241121	184900	268279215	4115	4115	4115	4115	0
80	20241121	184800	268279215	4115	4115	4115	4115	0
81	20241121	184700	268279215	4115	4115	4115	4115	0
82	20241121	184600	268279215	4115	4115	4115	4115	0
83	20241121	184500	268279215	4115	4115	4115	4115	0
84	20241121	184400	268279215	4115	4115	4115	4115	0
85	20241121	184300	268279215	4115	4115	4115	4115	0
86	20241121	184200	268279215	4115	4115	4115	4115	0
87	20241121	184100	268279215	4115	4115	4115	4115	0
88	20241121	184000	268279215	4115	4115	4115	4115	0
89	20241121	183900	268279215	4115	4115	4115	4115	0
90	20241121	183800	268279215	4115	4115	4115	4115	0
91	20241121	183700	268279215	4115	4115	4115	4115	0
92	20241121	183600	268279215	4115	4115	4115	4115	170
93	20241121	183500	268279215	4115	4115	4115	4115	0
94	20241121	183400	268279215	4115	4115	4115	4115	0
95	20241121	183300	268279215	4115	4115	4115	4115	0
96	20241121	183200	268279215	4115	4115	4115	4115	0
97	20241121	183100	268279215	4115	4115	4115	4115	0
98	20241121	183000	268279215	4115	4115	4115	4115	0
99	20241121	182900	268279215	4115	4115	4115	4115	0
100	20241121	182800	268279215	4115	4115	4115	4115	0
101	20241121	182700	268279215	4115	4115	4115	4115	0
102	20241121	182600	268279215	4115	4115	4115	4115	0
103	20241121	182500	268279215	4115	4115	4115	4115	0
104	20241121	182400	268279215	4115	4115	4115	4115	0
105	20241121	182300	268279215	4115	4115	4115	4115	0
106	20241121	182200	268279215	4115	4115	4115	4115	0
107	20241121	182100	268279215	4115	4115	4115	4115	0
108	20241121	182000	268279215	4115	4115	4115	4115	0
109	20241121	181900	268279215	4115	4115	4115	4115	0
110	20241121	181800	268279215	4115	4115	4115	4115	0
111	20241121	181700	268279215	4115	4115	4115	4115	0
112	20241121	181600	268279215	4115	4115	4115	4115	0
113	20241121	181500	268279215	4115	4115	4115	4115	0
114	20241121	181400	268279215	4115	4115	4115	4115	0
115	20241121	181300	268279215	4115	4115	4115	4115	0
116	20241121	181200	268279215	4115	4115	4115	4115	0
117	20241121	181100	268279215	4115	4115	4115	4115	0
118	20241121	181000	268279215	4115	4115	4115	4115	0
119	20241121	180900	268279215	4115	4115	4115	4115	0
120	20241121	180800	268279215	4115	4115	4115	4115	0
121	20241121	180700	268279215	4115	4115	4115	4115	0
122	20241121	180600	268279215	4115	4115	4115	4115	170
123	20241121	180500	268279215	4115	4115	4115	4115	0
124	20241121	180400	268279215	4115	4115	4115	4115	0
125	20241121	180300	268279215	4115	4115	4115	4115	0
126	20241121	180200	268279215	4115	4115	4115	4115	0
127	20241121	180100	268279215	4115	4115	4115	4115	0
128	20241121	180000	268279215	4115	4115	4115	4115	0
129	20241121	175900	268279215	4115	4115	4115	4115	0
130	20241121	175800	268279215	4115	4115	4115	4115	0
131	20241121	175700	268279215	4115	4115	4115	4115	0
132	20241121	175600	268279215	4115	4115	4115	4115	0
133	20241121	175500	268279215	4115	4115	4115	4115	0
134	20241121	175400	268279215	4115	4115	4115	4115	0
135	20241121	175300	268279215	4115	4115	4115	4115	0
136	20241121	175200	268279215	4115	4115	4115	4115	0
137	20241121	175100	268279215	4115	4115	4115	4115	0
138	20241121	175000	268279215	4115	4115	4115	4115	0
139	20241121	174900	268279215	4115	4115	4115	4115	0
140	20241121	174800	268279215	4115	4115	4115	4115	0
141	20241121	174700	268279215	4115	4115	4115	4115	0
142	20241121	174600	268279215	4115	4115	4115	4115	0
143	20241121	174500	268279215	4115	4115	4115	4115	0
144	20241121	174400	268279215	4115	4115	4115	4115	0
145	20241121	174300	268279215	4115	4115	4115	4115	0
146	20241121	174200	268279215	4115	4115	4115	4115	0
147	20241121	174100	268279215	4115	4115	4115	4115	0
148	20241121	174000	268279215	4115	4115	4115	4115	0
149	20241121	173900	268279215	4115	4115	4115	4115	0
150	20241121	173800	268279215	4115	4115	4115	4115	0
151	20241121	173700	268279215	4115	4115	4115	4115	0
152	20241121	173600	268279215	4115	4115	4115	4115	170
153	20241121	173500	268279215	4115	4115	4115	4115	0
154	20241121	173400	268279215	4115	4115	4115	4115	0
155	20241121	173300	268279215	4115	4115	4115	4115	0
156	20241121	173200	268279215	4115	4115	4115	4115	0
157	20241121	173100	268279215	4115	4115	4115	4115	0
158	20241121	173000	268279215	4115	4115	4115	4115	0
159	20241121	172900	268279215	4115	4115	4115	4115	0
160	20241121	172800	268279215	4115	4115	4115	4115	0
161	20241121	172700	268279215	4115	4115	4115	4115	0
162	20241121	172600	268279215	4115	4115	4115	4115	0
163	20241121	172500	268279215	4115	4115	4115	4115	0
164	20241121	172400	268279215	4115	4115	4115	4115	0
165	20241121	172300	268279215	4115	4115	4115	4115	0
166	20241121	172200	268279215	4115	4115	4115	4115	0
167	20241121	172100	268279215	4115	4115	4115	4115	0
168	20241121	172000	268279215	4115	4115	4115	4115	0
169	20241121	171900	268279215	4115	4115	4115	4115	0
170	20241121	171800	268279215	4115	4115	4115	4115	0
171	20241121	171700	268279215	4115	4115	4115	4115	0
172	20241121	171600	268279215	4115	4115	4115	4115	0
173	20241121	171500	268279215	4115	4115	4115	4115	0
174	20241121	171400	268279215	4115	4115	4115	4115	0
175	20241121	171300	268279215	4115	4115	4115	4115	0
176	20241121	171200	268279215	4115	4115	4115	4115	0
177	20241121	171100	268279215	4115	4115	4115	4115	0
178	20241121	171000	268279215	4115	4115	4115	4115	0
179	20241121	170900	268279215	4115	4115	4115	4115	0
180	20241121	170800	268279215	4115	4115	4115	4115	0
181	20241121	170700	268279215	4115	4115	4115	4115	0
182	20241121	170600	268279215	4115	4115	4115	4115	170
183	20241121	170500	268279215	4115	4115	4115	4115	0
184	20241121	170400	268279215	4115	4115	4115	4115	0
185	20241121	170300	268279215	4115	4115	4115	4115	0
186	20241121	170200	268279215	4115	4115	4115	4115	0
187	20241121	170100	268279215	4115	4115	4115	4115	0
188	20241121	170000	268279215	4115	4115	4115	4115	0
189	20241121	165900	268279215	4115	4115	4115	4115	0
190	20241121	165800	268279215	4115	4115	4115	4115	0
191	20241121	165700	268279215	4115	4115	4115	4115	0
192	20241121	165600	268279215	4115	4115	4115	4115	0
193	20241121	165500	268279215	4115	4115	4115	4115	0
194	20241121	165400	268279215	4115	4115	4115	4115	0
195	20241121	165300	268279215	4115	4115	4115	4115	0
196	20241121	165200	268279215	4115	4115	4115	4115	0
197	20241121	165100	268279215	4115	4115	4115	4115	0
198	20241121	165000	268279215	4115	4115	4115	4115	0
199	20241121	164900	268279215	4115	4115	4115	4115	0
200	20241121	164800	268279215	4115	4115	4115	4115	0
201	20241121	164700	268279215	4115	4115	4115	4115	0
202	20241121	164600	268279215	4115	4115	4115	4115	0
203	20241121	164500	268279215	4115	4115	4115	4115	0
204	20241121	164400	268279215	4115	4115	4115	4115	0
205	20241121	164300	268279215	4115	4115	4115	4115	0
206	20241121	164200	268279215	4115	4115	4115	4115	0
207	20241121	164100	268279215	4115	4115	4115	4115	0
208	20241121	164000	268279215	4115	4115	4115	4115	0
209	20241121	163900	268279215	4115	4115	4115	4115	0
210	20241121	163800	268279215	4115	4115	4115	4115	0
211	20241121	163700	268279215	4115	4115	4115	4115	0
212	20241121	163600	268279215	4115	4115	4115	4115	170
213	20241121	163500	268279215	4115	4115	4115	4115	0
214	20241121	163400	268279215	4115	4115	4115	4115	0
215	20241121	163300	268279215	4115	4115	4115	4115	0
216	20241121	163200	268279215	4115	4115	4115	4115	0
217	20241121	163100	268279215	4115	4115	4115	4115	0
218	20241121	163000	268279215	4115	4115	4115	4115	0
219	20241121	162900	268279215	4115	4115	4115	4115	0
220	20241121	162800	268279215	4115	4115	4115	4115	0
221	20241121	162700	268279215	4115	4115	4115	4115	0
222	20241121	162600	268279215	4115	4115	4115	4115	0
223	20241121	162500	268279215	4115	4115	4115	4115	0
224	20241121	162400	268279215	4115	4115	4115	4115	0
225	20241121	162300	268279215	4115	4115	4115	4115	0
226	20241121	162200	268279215	4115	4115	4115	4115	0
227	20241121	162100	268279215	4115	4115	4115	4115	0
228	20241121	162000	268279215	4115	4115	4115	4115	0
229	20241121	161900	268279215	4115	4115	4115	4115	0
230	20241121	161800	268279215	4115	4115	4115	4115	0
231	20241121	161700	268279215	4115	4115	4115	4115	0
232	20241121	161600	268279215	4115	4115	4115	4115	0
233	20241121	161500	268279215	4115	4115	4115	4115	0
234	20241121	161400	268279215	4115	4115	4115	4115	0
235	20241121	161300	268279215	4115	4115	4115	4115	0
236	20241121	161200	268279215	4115	4115	4115	4115	0
237	20241121	161100	268279215	4115	4115	4115	4115	0
238	20241121	161000	268279215	4115	4115	4115	4115	0
239	20241121	160900	268279215	4115	4115	4115	4115	0
240	20241121	160800	268279215	4115	4115	4115	4115	0
241	20241121	160700	268279215	4115	4115	4115	4115	0
242	20241121	160600	268279215	4115	4115	4115	4115	170
243	20241121	160500	268279215	4115	4115	4115	4115	0
244	20241121	160400	268279215	4115	4115	4115	4115	0
245	20241121	160300	268279215	4115	4115	4115	4115	0
246	20241121	160200	268279215	4115	4115	4115	4115	0
247	20241121	160100	268279215	4115	4115	4115	4115	0
248	20241121	160000	268279215	4115	4115	4115	4115	0
249	20241121	155900	268279215	4115	4115	4115	4115	0
250	20241121	155800	268279215	4115	4115	4115	4115	0
251	20241121	155700	268279215	4115	4115	4115	4115	0
252	20241121	155600	268279215	4115	4115	4115	4115	0
253	20241121	155500	268279215	4115	4115	4115	4115	0
254	20241121	155400	268279215	4115	4115	4115	4115	0
255	20241121	155300	268279215	4115	4115	4115	4115	0
256	20241121	155200	268279215	4115	4115	4115	4115	0
257	20241121	155100	268279215	4115	4115	4115	4115	0
258	20241121	155000	268279215	4115	4115	4115	4115	0
259	20241121	154900	268279215	4115	4115	4115	4115	0
260	20241121	154800	268279215	4115	4115	4115	4115	0
261	20241121	154700	268279215	4115	4115	4115	4115	0
262	20241121	154600	268279215	4115	4115	4115	4115	0
263	20241121	154500	268279215	4115	4115	4115	4115	0
264	20241121	154400	268279215	4115	4115	4115	4115	0
265	20241121	154300	268279215	4115	4115	4115	4115	0
266	20241121	154200	268279215	4115	4115	4115	4115	0
267	20241121	154100	268279215	4115	4115	4115	4115	0
268	20241121	154000	268279215	4115	4115	4115	4115	0
269	20241121	153900	268279215	4115	4115	4115	4115	0
270	20241121	153800	268279215	4115	4115	4115	4115	0
271	20241121	153700	268279215	4115	4115	4115	4115	0
272	20241121	153600	268279215	4115	4115	4115	4115	170
273	20241121	153500	268279215	4115	4115	4115	4115	0
274	20241121	153400	268279215	4115	4115	4115	4115	0
275	20241121	153300	268279215	4115	4115	4115	4115	0
276	20241121	153200	268279215	4115	4115	4115	4115	0
277	20241121	153100	268279215	4115	4115	4115	4115	0
278	20241121	153000	268279215	4115	4115	4115	4115	170
279	20241121	152900	267579665	4120	4120	4120	4120	0
280	20241121	152800	267579665	4120	4120	4120	4120	0
281	20241121	152700	267579665	4120	4120	4120	4120	0
282	20241121	152600	267579665	4120	4120	4120	4120	0
283	20241121	152500	267579665	4120	4120	4120	4120	0
284	20241121	152400	267579665	4120	4120	4120	4120	0
285	20241121	152300	267579665	4120	4120	4120	4120	0
286	20241121	152200	267579665	4120	4120	4120	4120	0
287	20241121	152100	267579665	4120	4120	4120	4120	0
288	20241121	152000	267579665	4120	4120	4120	4120	0
289	20241121	151900	267579665	4120	4120	4120	4120	55
290	20241121	151800	267353065	4120	4115	4120	4115	128
291	20241121	151700	266826030	4110	4115	4120	4110	419
292	20241121	151600	265100845	4115	4115	4115	4115	5
293	20241121	151500	265080270	4120	4115	4120	4115	64
294	20241121	151400	264816680	4115	4115	4115	4115	13
295	20241121	151300	264763185	4115	4115	4115	4115	29
296	20241121	151200	264643850	4120	4120	4120	4115	56
297	20241121	151100	264413255	4120	4125	4125	4120	68
298	20241121	151000	264132845	4120	4115	4120	4110	60
299	20241121	150900	263885710	4110	4110	4110	4110	31
300	20241121	150800	263758300	4110	4110	4110	4110	0
301	20241121	150700	263758300	4110	4115	4120	4110	33
302	20241121	150600	263622560	4110	4110	4110	4110	42
303	20241121	150500	263449940	4110	4110	4115	4110	22
304	20241121	150400	263359480	4110	4110	4110	4110	25
305	20241121	150300	263256730	4115	4115	4115	4115	3
306	20241121	150200	263244385	4125	4105	4125	4105	180
307	20241121	150100	262505265	4105	4105	4105	4105	7
308	20241121	150000	262476530	4100	4100	4100	4100	24
309	20241121	145900	262378130	4110	4100	4110	4100	18
310	20241121	145800	262304160	4100	4100	4100	4100	19
311	20241121	145700	262226260	4100	4100	4120	4100	38
312	20241121	145600	262070440	4100	4100	4100	4100	0
313	20241121	145500	262070440	4100	4100	4100	4100	19
314	20241121	145400	261992540	4100	4100	4100	4100	5
315	20241121	145300	261972040	4100	4105	4140	4100	404
316	20241121	145200	260307760	4100	4100	4100	4100	0
317	20241121	145100	260307760	4100	4100	4100	4100	24
318	20241121	145000	260209360	4100	4105	4105	4100	2546
319	20241121	144900	249770605	4105	4105	4105	4105	31
320	20241121	144800	249643350	4105	4105	4105	4105	0
321	20241121	144700	249643350	4105	4105	4105	4105	28
322	20241121	144600	249528410	4105	4105	4105	4105	21
323	20241121	144500	249442205	4105	4105	4105	4105	8
324	20241121	144400	249409365	4105	4105	4105	4105	30
325	20241121	144300	249286215	4105	4105	4105	4105	1000
326	20241121	144200	245181215	4105	4110	4110	4105	30
327	20241121	144100	245058035	4105	4105	4110	4105	37
328	20241121	144000	244906135	4105	4105	4105	4105	19
329	20241121	143900	244828140	4115	4110	4115	4105	23
330	20241121	143800	244733640	4105	4105	4105	4105	24
331	20241121	143700	244635120	4105	4105	4105	4105	27
332	20241121	143600	244524285	4110	4110	4110	4110	6
333	20241121	143500	244499625	4105	4110	4110	4105	31
334	20241121	143400	244372325	4105	4105	4105	4105	0
335	20241121	143300	244372325	4105	4105	4105	4105	31
336	20241121	143200	244245070	4120	4105	4120	4105	249
337	20241121	143100	243219690	4105	4105	4105	4105	25
338	20241121	143000	243117065	4105	4105	4105	4105	0
339	20241121	142900	243117065	4105	4105	4110	4105	111
340	20241121	142800	242661210	4110	4110	4110	4110	10
341	20241121	142700	242620110	4105	4110	4110	4105	20
342	20241121	142600	242538000	4105	4105	4105	4105	24
343	20241121	142500	242439480	4105	4110	4110	4105	9
344	20241121	142400	242402510	4105	4105	4115	4105	49
345	20241121	142300	242201175	4110	4105	4110	4105	594
346	20241121	142200	239759870	4105	4105	4105	4105	25
347	20241121	142100	239657245	4105	4105	4105	4105	6
348	20241121	142000	239632615	4100	4100	4100	4100	31
349	20241121	141900	239505515	4100	4100	4100	4100	5
350	20241121	141800	239485015	4100	4100	4105	4100	23
351	20241121	141700	239390710	4100	4100	4100	4100	32
352	20241121	141600	239259510	4100	4100	4100	4100	11
353	20241121	141500	239214410	4100	4100	4100	4100	21
354	20241121	141400	239128310	4100	4100	4100	4100	4
355	20241121	141300	239111910	4100	4100	4100	4100	25
356	20241121	141200	239009410	4100	4100	4105	4100	714
357	20241121	141100	236082005	4100	4100	4100	4100	25
358	20241121	141000	235979505	4100	4100	4100	4100	92
359	20241121	140900	235602305	4100	4100	4100	4100	79
360	20241121	140800	235278405	4100	4100	4100	4100	5
361	20241121	140700	235257905	4100	4105	4105	4100	25
362	20241121	140600	235155390	4105	4100	4105	4100	384
363	20241121	140500	233580950	4100	4100	4100	4100	7
364	20241121	140400	233552250	4100	4100	4100	4100	28
365	20241121	140300	233437450	4100	4100	4100	4100	5
366	20241121	140200	233416950	4100	4100	4100	4100	22
367	20241121	140100	233326750	4100	4100	4100	4100	9
368	20241121	140000	233289850	4100	4105	4105	4100	30
369	20241121	135900	233166845	4100	4100	4100	4100	0
370	20241121	135800	233166845	4100	4100	4100	4100	68
371	20241121	135700	232888045	4100	4105	4105	4100	180
372	20241121	135600	232149175	4105	4105	4105	4105	106
373	20241121	135500	231714045	4115	4105	4115	4105	33
374	20241121	135400	231578560	4115	4105	4115	4105	8
375	20241121	135300	231545710	4100	4100	4100	4100	24
376	20241121	135200	231447310	4100	4100	4100	4100	6
377	20241121	135100	231422710	4100	4100	4100	4100	23
378	20241121	135000	231328410	4110	4105	4110	4105	779
379	20241121	134900	228127945	4100	4100	4100	4100	33
380	20241121	134800	227992645	4100	4100	4105	4100	8
381	20241121	134700	227959840	4100	4100	4100	4100	24
382	20241121	134600	227861440	4100	4100	4100	4100	19
383	20241121	134500	227783540	4100	4105	4105	4100	261
384	20241121	134400	226712180	4100	4105	4105	4100	26
385	20241121	134300	226605565	4105	4105	4105	4105	3
386	20241121	134200	226593250	4105	4100	4105	4100	25
387	20241121	134100	226490745	4100	4100	4100	4100	12
388	20241121	134000	226441545	4100	4100	4100	4100	23
389	20241121	133900	226347245	4100	4100	4100	4100	7
390	20241121	133800	226318545	4100	4100	4100	4100	25
391	20241121	133700	226216045	4100	4100	4100	4100	24
392	20241121	133600	226117645	4105	4100	4105	4100	15
393	20241121	133500	226056140	4105	4105	4105	4105	319
394	20241121	133400	224746645	4105	4105	4105	4105	0
395	20241121	133300	224746645	4105	4105	4105	4105	145
396	20241121	133200	224151420	4105	4100	4105	4100	6
397	20241121	133100	224126810	4100	4100	4100	4100	20
398	20241121	133000	224044810	4100	4100	4105	4100	10
399	20241121	132900	224003805	4100	4100	4100	4100	23
400	20241121	132800	223909505	4100	4100	4100	4100	3
401	20241121	132700	223897205	4100	4100	4100	4100	34
402	20241121	132600	223757805	4100	4100	4100	4100	19
403	20241121	132500	223679905	4100	4105	4105	4100	9
404	20241121	132400	223642980	4105	4100	4105	4100	54
405	20241121	132300	223421400	4100	4100	4100	4100	13
406	20241121	132200	223368100	4100	4100	4100	4100	25
407	20241121	132100	223265600	4100	4100	4100	4100	5
408	20241121	132000	223245100	4100	4100	4100	4100	25
409	20241121	131900	223142600	4100	4100	4105	4100	12
410	20241121	131800	223093395	4100	4100	4100	4100	22
411	20241121	131700	223003195	4100	4100	4100	4100	47
412	20241121	131600	222810495	4100	4100	4100	4100	0
413	20241121	131500	222810495	4100	4105	4105	4100	29
414	20241121	131400	222691565	4100	4100	4100	4100	4
415	20241121	131300	222675165	4100	4100	4100	4100	28
416	20241121	131200	222560365	4100	4100	4100	4100	0
417	20241121	131100	222560365	4100	4105	4105	4100	36
418	20241121	131000	222412615	4105	4105	4105	4105	2
419	20241121	130900	222404405	4105	4105	4105	4105	50
420	20241121	130800	222199155	4105	4105	4105	4105	9
421	20241121	130700	222162210	4105	4100	4105	4100	25
422	20241121	130600	222059695	4100	4095	4100	4095	29
423	20241121	130500	221940890	4095	4095	4095	4095	11
424	20241121	130400	221895845	4100	4095	4100	4095	27
425	20241121	130300	221785240	4095	4095	4095	4095	5
426	20241121	130200	221764765	4095	4095	4095	4095	23
427	20241121	130100	221670580	4095	4095	4110	4095	30
428	20241121	130000	221547490	4090	4090	4090	4090	26
429	20241121	125900	221441150	4090	4095	4095	4090	8
430	20241121	125800	221408400	4095	4095	4095	4095	19
431	20241121	125700	221330595	4095	4095	4095	4095	386
432	20241121	125600	219749925	4095	4095	4095	4095	0
433	20241121	125500	219749925	4095	4095	4095	4095	29
434	20241121	125400	219631170	4095	4095	4095	4095	0
435	20241121	125300	219631170	4095	4100	4110	4095	115
436	20241121	125200	219158930	4095	4095	4095	4095	7
437	20241121	125100	219130265	4095	4095	4095	4095	23
438	20241121	125000	219036080	4095	4095	4095	4095	0
439	20241121	124900	219036080	4095	4100	4100	4095	40
440	20241121	124800	218872230	4095	4095	4095	4095	0
441	20241121	124700	218872230	4095	4095	4095	4095	22
442	20241121	124600	218782140	4095	4095	4100	4095	30
443	20241121	124500	218659255	4095	4095	4095	4095	3
444	20241121	124400	218646970	4095	4095	4095	4095	19
445	20241121	124300	218569165	4100	4095	4100	4095	22
446	20241121	124200	218479015	4095	4095	4095	4095	19
447	20241121	124100	218401210	4095	4100	4100	4095	7
448	20241121	124000	218372530	4090	4080	4095	4080	3979
449	20241121	123900	202087315	4080	4080	4080	4080	7
450	20241121	123800	202058755	4080	4080	4080	4080	19
451	20241121	123700	201981235	4080	4080	4080	4080	28
452	20241121	123600	201866995	4085	4085	4085	4085	3
453	20241121	123500	201854740	4090	4085	4090	4075	81
454	20241121	123400	201524370	4080	4080	4080	4080	8
455	20241121	123300	201491730	4080	4080	4080	4080	27
456	20241121	123200	201381570	4080	4080	4080	4080	7
457	20241121	123100	201353010	4080	4080	4080	4080	27
458	20241121	123000	201242850	4080	4080	4080	4080	6
459	20241121	122900	201218370	4085	4080	4085	4080	27
460	20241121	122800	201108185	4085	4085	4085	4085	2
461	20241121	122700	201100015	4080	4085	4085	4080	30
462	20241121	122600	200977585	4085	4080	4085	4080	26
463	20241121	122500	200871480	4080	4080	4080	4080	5
464	20241121	122400	200851080	4080	4085	4085	4080	42
465	20241121	122300	200679625	4085	4080	4085	4080	11
466	20241121	122200	200634730	4080	4080	4080	4080	24
467	20241121	122100	200536810	4080	4085	4090	4080	306
468	20241121	122000	199285400	4080	4090	4090	4080	20
469	20241121	121900	199203790	4085	4085	4085	4085	3
470	20241121	121800	199191535	4080	4085	4085	4080	33
471	20241121	121700	199056820	4085	4090	4090	4085	525
472	20241121	121600	196909595	4090	4090	4090	4090	7
473	20241121	121500	196880965	4090	4090	4090	4090	27
474	20241121	121400	196770535	4090	4090	4090	4090	1208
475	20241121	121300	191829815	4090	4090	4090	4090	31
476	20241121	121200	191703025	4090	4090	4090	4090	171
477	20241121	121100	191003635	4090	4090	4090	4090	18
478	20241121	121000	190930015	4090	4090	4090	4090	14
479	20241121	120900	190872755	4090	4095	4095	4090	30
480	20241121	120800	190750050	4090	4090	4090	4090	0
481	20241121	120700	190750050	4090	4090	4090	4090	27
482	20241121	120600	190639620	4090	4090	4090	4090	27
483	20241121	120500	190529190	4090	4090	4090	4090	505
484	20241121	120400	188463740	4090	4090	4090	4090	58
485	20241121	120300	188226520	4090	4090	4090	4090	5
486	20241121	120200	188206070	4090	4095	4095	4090	37
487	20241121	120100	188054715	4095	4090	4095	4090	166
488	20241121	120000	187374965	4090	4090	4090	4090	578
489	20241121	115900	185010945	4090	4090	4090	4090	11
490	20241121	115800	184965955	4095	4090	4095	4090	227
491	20241121	115700	184036510	4090	4090	4090	4090	26
492	20241121	115600	183930170	4090	4090	4090	4090	57
493	20241121	115500	183697040	4090	4090	4090	4090	19
494	20241121	115400	183619330	4090	4090	4090	4090	104
495	20241121	115300	183193970	4100	4090	4100	4090	33
496	20241121	115200	183058965	4100	4100	4100	4100	0
497	20241121	115100	183058965	4100	4090	4100	4090	28
498	20241121	115000	182944420	4090	4090	4090	4090	111
499	20241121	114900	182490430	4090	4090	4090	4090	25
500	20241121	114800	182388180	4090	4090	4090	4090	7
501	20241121	114700	182359550	4090	4090	4090	4090	84
502	20241121	114600	182015990	4100	4090	4100	4090	660
503	20241121	114500	179316540	4090	4090	4090	4090	10
504	20241121	114400	179275640	4090	4090	4090	4090	23
505	20241121	114300	179181570	4105	4105	4105	4105	0
506	20241121	114200	179181570	4105	4100	4105	4090	22
507	20241121	114100	179091545	4090	4090	4105	4090	15
508	20241121	114000	179030165	4105	4090	4105	4090	500
509	20241121	113900	176985070	4090	4090	4090	4090	3
510	20241121	113800	176972800	4090	4090	4090	4090	23
511	20241121	113700	176878730	4090	4090	4090	4090	34
512	20241121	113600	176739670	4090	4090	4090	4090	3
513	20241121	113500	176727400	4090	4090	4090	4090	4525
514	20241121	113400	158220150	4090	4090	4090	4090	7
515	20241121	113300	158191520	4090	4090	4090	4090	30
516	20241121	113200	158068820	4090	4090	4090	4090	0
517	20241121	113100	158068820	4090	4090	4090	4090	33
518	20241121	113000	157933850	4090	4090	4090	4090	200
519	20241121	112900	157115850	4095	4095	4095	4095	17
520	20241121	112800	157046235	4095	4095	4095	4095	8
521	20241121	112700	157013475	4095	4105	4105	4095	67
522	20241121	112600	156739100	4095	4090	4095	4090	46
523	20241121	112500	156550915	4105	4075	4105	4075	697
524	20241121	112400	153700590	4075	4070	4075	4070	26
525	20241121	112300	153594735	4070	4070	4070	4070	8
526	20241121	112200	153562175	4070	4070	4070	4070	24
527	20241121	112100	153464495	4070	4070	4070	4070	10
528	20241121	112000	153423795	4070	4070	4070	4070	28
529	20241121	111900	153309835	4070	4070	4070	4070	4
530	20241121	111800	153293555	4070	4070	4070	4070	26
531	20241121	111700	153187735	4070	4070	4070	4070	28
532	20241121	111600	153073775	4070	4070	4070	4070	5
533	20241121	111500	153053425	4070	4070	4070	4070	28
534	20241121	111400	152939465	4070	4070	4070	4070	0
535	20241121	111300	152939465	4070	4070	4070	4070	32
536	20241121	111200	152809225	4070	4070	4070	4070	0
537	20241121	111100	152809225	4070	4085	4085	4070	59
538	20241121	111000	152569080	4075	4070	4075	4070	15
539	20241121	110900	152507975	4070	4070	4070	4070	27
540	20241121	110800	152398085	4085	4075	4085	4075	8
541	20241121	110700	152365475	4070	4080	4080	4070	20
542	20241121	110600	152284065	4070	4085	4085	4070	25
543	20241121	110500	152182285	4070	4070	4085	4070	11
544	20241121	110400	152137500	4090	4080	4090	4070	32
545	20241121	110300	152007175	4070	4070	4070	4070	4
546	20241121	110200	151990895	4080	4085	4085	4070	21
547	20241121	110100	151905400	4070	4070	4070	4070	9
548	20241121	110000	151868770	4070	4075	4075	4070	37
549	20241121	105900	151718115	4070	4070	4070	4070	0
550	20241121	105800	151718115	4070	4070	4070	4070	18
551	20241121	105700	151644855	4070	4075	4075	4070	30
552	20241121	105600	151522660	4080	4070	4080	4070	31
553	20241121	105500	151396255	4070	4070	4070	4070	19
554	20241121	105400	151318925	4070	4070	4070	4070	8
555	20241121	105300	151286365	4070	4070	4070	4070	35
556	20241121	105200	151143915	4070	4070	4070	4070	2
557	20241121	105100	151135775	4070	4070	4070	4070	22
558	20241121	105000	151046235	4070	4070	4070	4070	5
559	20241121	104900	151025885	4070	4070	4070	4070	103
560	20241121	104800	150606675	4070	4070	4070	4070	10
561	20241121	104700	150565975	4070	4070	4075	4070	32
562	20241121	104600	150435720	4070	4070	4070	4070	19
563	20241121	104500	150358390	4070	4070	4070	4070	12
564	20241121	104400	150309550	4070	4070	4070	4070	26
565	20241121	104300	150203730	4070	4070	4070	4070	0
566	20241121	104200	150203730	4070	4070	4070	4070	31
567	20241121	104100	150077560	4070	4070	4070	4070	24
568	20241121	104000	149979880	4070	4070	4070	4070	23
569	20241121	103900	149886270	4070	4070	4070	4070	0
570	20241121	103800	149886270	4070	4075	4090	4070	177
571	20241121	103700	149162950	4070	4070	4070	4070	23
572	20241121	103600	149069340	4065	4065	4065	4065	4
573	20241121	103500	149053080	4075	4065	4075	4065	40
574	20241121	103400	148890310	4070	4065	4070	4065	8
575	20241121	103300	148857775	4060	4065	4070	4060	5026
576	20241121	103200	128402235	4065	4060	4065	4060	11
577	20241121	103100	128357570	4060	4060	4060	4060	21
578	20241121	103000	128272310	4070	4060	4070	4060	376
579	20241121	102900	126745730	4060	4065	4065	4060	24
580	20241121	102800	126648280	4065	4065	4065	4065	13
581	20241121	102700	126595435	4065	4065	4065	4065	19
582	20241121	102600	126518200	4065	4070	4070	4065	29
583	20241121	102500	126400305	4065	4060	4065	4060	45
584	20241121	102400	126217435	4060	4065	4065	4060	22
585	20241121	102300	126128110	4060	4060	4060	4060	18
586	20241121	102200	126055030	4060	4065	4065	4060	109
587	20241121	102100	125612040	4060	4060	4060	4060	7
588	20241121	102000	125583620	4060	4060	4060	4060	36
589	20241121	101900	125437460	4060	4060	4060	4060	0
590	20241121	101800	125437460	4060	4060	4060	4060	21
591	20241121	101700	125352200	4060	4060	4060	4060	33
592	20241121	101600	125218220	4060	4060	4060	4060	4
593	20241121	101500	125201980	4060	4060	4060	4060	22
594	20241121	101400	125112660	4070	4055	4070	4055	6
595	20241121	101300	125088315	4070	4055	4070	4055	486
596	20241121	101200	123115620	4055	4055	4055	4050	128
597	20241121	101100	122596610	4060	4055	4060	4050	106
598	20241121	101000	122166845	4050	4050	4060	4050	22
599	20241121	100900	122077735	4065	4060	4065	4050	1433
600	20241121	100800	116273055	4070	4070	4070	4050	26
601	20241121	100700	116167400	4050	4055	4070	4050	8025
602	20241121	100600	83649945	4060	4060	4060	4055	425
603	20241121	100500	81926465	4060	4065	4065	4060	7
604	20241121	100400	81898040	4055	4065	4065	4055	3427
605	20241121	100300	67993275	4060	4065	4065	4060	1606
606	20241121	100200	61470460	4065	4070	4070	4065	26
607	20241121	100100	61364745	4070	4070	4070	4065	296
608	20241121	100000	60160075	4070	4065	4070	4065	128
609	20241121	095900	59639140	4070	4070	4070	4070	144
610	20241121	095800	59053060	4070	4070	4070	4070	31
611	20241121	095700	58926890	4070	4070	4070	4070	174
612	20241121	095600	58218710	4070	4070	4070	4070	28
613	20241121	095500	58104750	4065	4065	4065	4065	35
614	20241121	095400	57962475	4070	4070	4075	4070	8
615	20241121	095300	57929910	4065	4065	4080	4065	14
616	20241121	095200	57872950	4065	4060	4065	4060	24
617	20241121	095100	57775415	4060	4065	4065	4060	44
618	20241121	095000	57596670	4065	4060	4065	4060	27
619	20241121	094900	57486935	4060	4060	4065	4060	61
620	20241121	094800	57239125	4065	4065	4065	4065	20
621	20241121	094700	57157825	4065	4065	4065	4065	40
622	20241121	094600	56995225	4065	4065	4065	4065	26
623	20241121	094500	56889535	4065	4080	4080	4065	829
624	20241121	094400	53515260	4085	4075	4085	4075	20
625	20241121	094300	53433750	4075	4090	4090	4075	4
626	20241121	094200	53417435	4075	4085	4090	4075	133
627	20241121	094100	52874355	4085	4080	4085	4075	393
628	20241121	094000	51269035	4085	4080	4090	4080	37
629	20241121	093900	51117860	4075	4075	4080	4075	20
630	20241121	093800	51036355	4075	4075	4075	4075	19
631	20241121	093700	50958930	4075	4075	4075	4075	24
632	20241121	093600	50861130	4075	4075	4075	4075	6
633	20241121	093500	50836680	4075	4075	4075	4075	22
634	20241121	093400	50747030	4075	4070	4090	4070	183
635	20241121	093300	50001840	4065	4060	4065	4060	60
636	20241121	093200	49758105	4060	4060	4060	4060	19
637	20241121	093100	49680965	4060	4060	4060	4055	843
638	20241121	093000	46261095	4055	4060	4060	4055	14
639	20241121	092900	46204320	4060	4055	4060	4055	102
640	20241121	092800	45790460	4050	4055	4055	4050	164
641	20241121	092700	45125805	4055	4055	4060	4055	353
642	20241121	092600	43694265	4060	4050	4060	4050	194
643	20241121	092500	42907615	4050	4055	4055	4050	41
644	20241121	092400	42741410	4050	4055	4055	4050	30
645	20241121	092300	42619895	4055	4050	4055	4050	49
646	20241121	092200	42421440	4050	4065	4065	4050	1518
647	20241121	092100	36259405	4065	4065	4065	4065	8
648	20241121	092000	36226885	4065	4075	4075	4065	886
649	20241121	091900	32618630	4075	4075	4075	4075	253
650	20241121	091800	31587655	4075	4070	4075	4070	26
651	20241121	091700	31481730	4070	4070	4075	4065	1089
652	20241121	091600	27044570	4075	4080	4080	4070	1566
653	20241121	091500	20662290	4080	4090	4090	4080	1451
654	20241121	091400	14740910	4090	4105	4105	4090	1636
655	20241121	091300	8045880	4105	4110	4110	4105	199
656	20241121	091200	7228825	4110	4110	4110	4110	80
657	20241121	091100	6900025	4110	4115	4115	4110	61
658	20241121	091000	6649065	4115	4115	4115	4115	28
659	20241121	090900	6533845	4120	4120	4120	4120	2
660	20241121	090800	6525605	4120	4145	4145	4120	79
661	20241121	090700	6198250	4150	4145	4150	4145	479
662	20241121	090600	4212110	4120	4120	4120	4120	0
663	20241121	090500	4212110	4120	4120	4120	4115	57
664	20241121	090400	3977295	4145	4145	4145	4145	0
665	20241121	090300	3977295	4145	4145	4145	4145	0
666	20241121	090200	3977295	4145	4145	4145	4145	1
667	20241121	090100	3973150	4095	4095	4095	4095	0
668	20241121	090000	3973150	4095	4105	4110	4095	968