KissMeData/025820/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190800	478274430	4065	4065	4065	4065	3738
3	20241122	190700	478274430	4065	4065	4065	4065	0
4	20241122	190600	478274430	4065	4065	4065	4065	0
5	20241122	190500	478274430	4065	4065	4065	4065	0
6	20241122	190400	478274430	4065	4065	4065	4065	0
7	20241122	190300	478274430	4065	4065	4065	4065	0
8	20241122	190200	478274430	4065	4065	4065	4065	0
9	20241122	190100	478274430	4065	4065	4065	4065	0
10	20241122	190000	478274430	4065	4065	4065	4065	0
11	20241122	185900	478274430	4065	4065	4065	4065	0
12	20241122	185800	478274430	4065	4065	4065	4065	0
13	20241122	185700	478274430	4065	4065	4065	4065	0
14	20241122	185600	478274430	4065	4065	4065	4065	0
15	20241122	185500	478274430	4065	4065	4065	4065	0
16	20241122	185400	478274430	4065	4065	4065	4065	0
17	20241122	185300	478274430	4065	4065	4065	4065	0
18	20241122	185200	478274430	4065	4065	4065	4065	0
19	20241122	185100	478274430	4065	4065	4065	4065	0
20	20241122	185000	478274430	4065	4065	4065	4065	0
21	20241122	184900	478274430	4065	4065	4065	4065	0
22	20241122	184800	478274430	4065	4065	4065	4065	0
23	20241122	184700	478274430	4065	4065	4065	4065	0
24	20241122	184600	478274430	4065	4065	4065	4065	0
25	20241122	184500	478274430	4065	4065	4065	4065	0
26	20241122	184400	478274430	4065	4065	4065	4065	0
27	20241122	184300	478274430	4065	4065	4065	4065	0
28	20241122	184200	478274430	4065	4065	4065	4065	0
29	20241122	184100	478274430	4065	4065	4065	4065	0
30	20241122	184000	478274430	4065	4065	4065	4065	0
31	20241122	183900	478274430	4065	4065	4065	4065	0
32	20241122	183800	478274430	4065	4065	4065	4065	3738
33	20241122	183700	478274430	4065	4065	4065	4065	0
34	20241122	183600	478274430	4065	4065	4065	4065	0
35	20241122	183500	478274430	4065	4065	4065	4065	0
36	20241122	183400	478274430	4065	4065	4065	4065	0
37	20241122	183300	478274430	4065	4065	4065	4065	0
38	20241122	183200	478274430	4065	4065	4065	4065	0
39	20241122	183100	478274430	4065	4065	4065	4065	0
40	20241122	183000	478274430	4065	4065	4065	4065	0
41	20241122	182900	478274430	4065	4065	4065	4065	0
42	20241122	182800	478274430	4065	4065	4065	4065	0
43	20241122	182700	478274430	4065	4065	4065	4065	0
44	20241122	182600	478274430	4065	4065	4065	4065	0
45	20241122	182500	478274430	4065	4065	4065	4065	0
46	20241122	182400	478274430	4065	4065	4065	4065	0
47	20241122	182300	478274430	4065	4065	4065	4065	0
48	20241122	182200	478274430	4065	4065	4065	4065	0
49	20241122	182100	478274430	4065	4065	4065	4065	0
50	20241122	182000	478274430	4065	4065	4065	4065	0
51	20241122	181900	478274430	4065	4065	4065	4065	0
52	20241122	181800	478274430	4065	4065	4065	4065	0
53	20241122	181700	478274430	4065	4065	4065	4065	0
54	20241122	181600	478274430	4065	4065	4065	4065	0
55	20241122	181500	478274430	4065	4065	4065	4065	0
56	20241122	181400	478274430	4065	4065	4065	4065	0
57	20241122	181300	478274430	4065	4065	4065	4065	0
58	20241122	181200	478274430	4065	4065	4065	4065	0
59	20241122	181100	478274430	4065	4065	4065	4065	0
60	20241122	181000	478274430	4065	4065	4065	4065	0
61	20241122	180900	478274430	4065	4065	4065	4065	0
62	20241122	180800	478274430	4065	4065	4065	4065	3738
63	20241122	180700	478274430	4065	4065	4065	4065	0
64	20241122	180600	478274430	4065	4065	4065	4065	0
65	20241122	180500	478274430	4065	4065	4065	4065	0
66	20241122	180400	478274430	4065	4065	4065	4065	0
67	20241122	180300	478274430	4065	4065	4065	4065	0
68	20241122	180200	478274430	4065	4065	4065	4065	0
69	20241122	180100	478274430	4065	4065	4065	4065	0
70	20241122	180000	478274430	4065	4065	4065	4065	0
71	20241122	175900	478274430	4065	4065	4065	4065	0
72	20241122	175800	478274430	4065	4065	4065	4065	0
73	20241122	175700	478274430	4065	4065	4065	4065	0
74	20241122	175600	478274430	4065	4065	4065	4065	0
75	20241122	175500	478274430	4065	4065	4065	4065	0
76	20241122	175400	478274430	4065	4065	4065	4065	0
77	20241122	175300	478274430	4065	4065	4065	4065	0
78	20241122	175200	478274430	4065	4065	4065	4065	0
79	20241122	175100	478274430	4065	4065	4065	4065	0
80	20241122	175000	478274430	4065	4065	4065	4065	0
81	20241122	174900	478274430	4065	4065	4065	4065	0
82	20241122	174800	478274430	4065	4065	4065	4065	0
83	20241122	174700	478274430	4065	4065	4065	4065	0
84	20241122	174600	478274430	4065	4065	4065	4065	0
85	20241122	174500	478274430	4065	4065	4065	4065	0
86	20241122	174400	478274430	4065	4065	4065	4065	0
87	20241122	174300	478274430	4065	4065	4065	4065	0
88	20241122	174200	478274430	4065	4065	4065	4065	0
89	20241122	174100	478274430	4065	4065	4065	4065	0
90	20241122	174000	478274430	4065	4065	4065	4065	0
91	20241122	173900	478274430	4065	4065	4065	4065	0
92	20241122	173800	478274430	4065	4065	4065	4065	3738
93	20241122	173700	478274430	4065	4065	4065	4065	0
94	20241122	173600	478274430	4065	4065	4065	4065	0
95	20241122	173500	478274430	4065	4065	4065	4065	0
96	20241122	173400	478274430	4065	4065	4065	4065	0
97	20241122	173300	478274430	4065	4065	4065	4065	0
98	20241122	173200	478274430	4065	4065	4065	4065	0
99	20241122	173100	478274430	4065	4065	4065	4065	0
100	20241122	173000	478274430	4065	4065	4065	4065	0
101	20241122	172900	478274430	4065	4065	4065	4065	0
102	20241122	172800	478274430	4065	4065	4065	4065	0
103	20241122	172700	478274430	4065	4065	4065	4065	0
104	20241122	172600	478274430	4065	4065	4065	4065	0
105	20241122	172500	478274430	4065	4065	4065	4065	0
106	20241122	172400	478274430	4065	4065	4065	4065	0
107	20241122	172300	478274430	4065	4065	4065	4065	0
108	20241122	172200	478274430	4065	4065	4065	4065	0
109	20241122	172100	478274430	4065	4065	4065	4065	0
110	20241122	172000	478274430	4065	4065	4065	4065	0
111	20241122	171900	478274430	4065	4065	4065	4065	0
112	20241122	171800	478274430	4065	4065	4065	4065	0
113	20241122	171700	478274430	4065	4065	4065	4065	0
114	20241122	171600	478274430	4065	4065	4065	4065	0
115	20241122	171500	478274430	4065	4065	4065	4065	0
116	20241122	171400	478274430	4065	4065	4065	4065	0
117	20241122	171300	478274430	4065	4065	4065	4065	0
118	20241122	171200	478274430	4065	4065	4065	4065	0
119	20241122	171100	478274430	4065	4065	4065	4065	0
120	20241122	171000	478274430	4065	4065	4065	4065	0
121	20241122	170900	478274430	4065	4065	4065	4065	0
122	20241122	170800	478274430	4065	4065	4065	4065	3738
123	20241122	170700	478274430	4065	4065	4065	4065	0
124	20241122	170600	478274430	4065	4065	4065	4065	0
125	20241122	170500	478274430	4065	4065	4065	4065	0
126	20241122	170400	478274430	4065	4065	4065	4065	0
127	20241122	170300	478274430	4065	4065	4065	4065	0
128	20241122	170200	478274430	4065	4065	4065	4065	0
129	20241122	170100	478274430	4065	4065	4065	4065	0
130	20241122	170000	478274430	4065	4065	4065	4065	0
131	20241122	165900	478274430	4065	4065	4065	4065	0
132	20241122	165800	478274430	4065	4065	4065	4065	0
133	20241122	165700	478274430	4065	4065	4065	4065	0
134	20241122	165600	478274430	4065	4065	4065	4065	0
135	20241122	165500	478274430	4065	4065	4065	4065	0
136	20241122	165400	478274430	4065	4065	4065	4065	0
137	20241122	165300	478274430	4065	4065	4065	4065	0
138	20241122	165200	478274430	4065	4065	4065	4065	0
139	20241122	165100	478274430	4065	4065	4065	4065	0
140	20241122	165000	478274430	4065	4065	4065	4065	0
141	20241122	164900	478274430	4065	4065	4065	4065	0
142	20241122	164800	478274430	4065	4065	4065	4065	0
143	20241122	164700	478274430	4065	4065	4065	4065	0
144	20241122	164600	478274430	4065	4065	4065	4065	0
145	20241122	164500	478274430	4065	4065	4065	4065	0
146	20241122	164400	478274430	4065	4065	4065	4065	0
147	20241122	164300	478274430	4065	4065	4065	4065	0
148	20241122	164200	478274430	4065	4065	4065	4065	0
149	20241122	164100	478274430	4065	4065	4065	4065	0
150	20241122	164000	478274430	4065	4065	4065	4065	0
151	20241122	163900	478274430	4065	4065	4065	4065	0
152	20241122	163800	478274430	4065	4065	4065	4065	3738
153	20241122	163700	478274430	4065	4065	4065	4065	0
154	20241122	163600	478274430	4065	4065	4065	4065	0
155	20241122	163500	478274430	4065	4065	4065	4065	0
156	20241122	163400	478274430	4065	4065	4065	4065	0
157	20241122	163300	478274430	4065	4065	4065	4065	0
158	20241122	163200	478274430	4065	4065	4065	4065	0
159	20241122	163100	478274430	4065	4065	4065	4065	0
160	20241122	163000	478274430	4065	4065	4065	4065	0
161	20241122	162900	478274430	4065	4065	4065	4065	0
162	20241122	162800	478274430	4065	4065	4065	4065	0
163	20241122	162700	478274430	4065	4065	4065	4065	0
164	20241122	162600	478274430	4065	4065	4065	4065	0
165	20241122	162500	478274430	4065	4065	4065	4065	0
166	20241122	162400	478274430	4065	4065	4065	4065	0
167	20241122	162300	478274430	4065	4065	4065	4065	0
168	20241122	162200	478274430	4065	4065	4065	4065	0
169	20241122	162100	478274430	4065	4065	4065	4065	0
170	20241122	162000	478274430	4065	4065	4065	4065	0
171	20241122	161900	478274430	4065	4065	4065	4065	0
172	20241122	161800	478274430	4065	4065	4065	4065	0
173	20241122	161700	478274430	4065	4065	4065	4065	0
174	20241122	161600	478274430	4065	4065	4065	4065	0
175	20241122	161500	478274430	4065	4065	4065	4065	0
176	20241122	161400	478274430	4065	4065	4065	4065	0
177	20241122	161300	478274430	4065	4065	4065	4065	0
178	20241122	161200	478274430	4065	4065	4065	4065	0
179	20241122	161100	478274430	4065	4065	4065	4065	0
180	20241122	161000	478274430	4065	4065	4065	4065	0
181	20241122	160900	478274430	4065	4065	4065	4065	0
182	20241122	160800	478274430	4065	4065	4065	4065	3738
183	20241122	160700	478274430	4065	4065	4065	4065	0
184	20241122	160600	478274430	4065	4065	4065	4065	0
185	20241122	160500	478274430	4065	4065	4065	4065	0
186	20241122	160400	478274430	4065	4065	4065	4065	0
187	20241122	160300	478274430	4065	4065	4065	4065	0
188	20241122	160200	478274430	4065	4065	4065	4065	0
189	20241122	160100	478274430	4065	4065	4065	4065	0
190	20241122	160000	478274430	4065	4065	4065	4065	0
191	20241122	155900	478274430	4065	4065	4065	4065	0
192	20241122	155800	478274430	4065	4065	4065	4065	0
193	20241122	155700	478274430	4065	4065	4065	4065	0
194	20241122	155600	478274430	4065	4065	4065	4065	0
195	20241122	155500	478274430	4065	4065	4065	4065	0
196	20241122	155400	478274430	4065	4065	4065	4065	0
197	20241122	155300	478274430	4065	4065	4065	4065	0
198	20241122	155200	478274430	4065	4065	4065	4065	0
199	20241122	155100	478274430	4065	4065	4065	4065	0
200	20241122	155000	478274430	4065	4065	4065	4065	0
201	20241122	154900	478274430	4065	4065	4065	4065	0
202	20241122	154800	478274430	4065	4065	4065	4065	0
203	20241122	154700	478274430	4065	4065	4065	4065	0
204	20241122	154600	478274430	4065	4065	4065	4065	0
205	20241122	154500	478274430	4065	4065	4065	4065	0
206	20241122	154400	478274430	4065	4065	4065	4065	0
207	20241122	154300	478274430	4065	4065	4065	4065	0
208	20241122	154200	478274430	4065	4065	4065	4065	0
209	20241122	154100	478274430	4065	4065	4065	4065	0
210	20241122	154000	478274430	4065	4065	4065	4065	0
211	20241122	153900	478274430	4065	4065	4065	4065	0
212	20241122	153800	478274430	4065	4065	4065	4065	3738
213	20241122	153700	478274430	4065	4065	4065	4065	0
214	20241122	153600	478274430	4065	4065	4065	4065	0
215	20241122	153500	478274430	4065	4065	4065	4065	0
216	20241122	153400	478274430	4065	4065	4065	4065	0
217	20241122	153300	478274430	4065	4065	4065	4065	0
218	20241122	153200	478274430	4065	4065	4065	4065	0
219	20241122	153100	478274430	4065	4065	4065	4065	0
220	20241122	153000	478274430	4065	4065	4065	4065	3738
221	20241122	152900	463079460	4070	4070	4070	4070	0
222	20241122	152800	463079460	4070	4070	4070	4070	0
223	20241122	152700	463079460	4070	4070	4070	4070	0
224	20241122	152600	463079460	4070	4070	4070	4070	0
225	20241122	152500	463079460	4070	4070	4070	4070	0
226	20241122	152400	463079460	4070	4070	4070	4070	0
227	20241122	152300	463079460	4070	4070	4070	4070	0
228	20241122	152200	463079460	4070	4070	4070	4070	0
229	20241122	152100	463079460	4070	4070	4070	4070	0
230	20241122	152000	463079460	4070	4070	4070	4070	0
231	20241122	151900	463079460	4070	4070	4070	4070	220
232	20241122	151800	462184060	4070	4070	4070	4070	40
233	20241122	151700	462021260	4070	4065	4070	4065	63
234	20241122	151600	461765020	4075	4075	4075	4075	1
235	20241122	151500	461760945	4065	4065	4065	4065	0
236	20241122	151400	461760945	4065	4065	4065	4065	0
237	20241122	151300	461760945	4065	4065	4065	4065	30
238	20241122	151200	461638995	4065	4065	4065	4065	200
239	20241122	151100	460825995	4075	4075	4075	4075	0
240	20241122	151000	460825995	4075	4065	4075	4065	93
241	20241122	150900	460447940	4070	4070	4070	4070	10
242	20241122	150800	460407240	4075	4075	4075	4075	0
243	20241122	150700	460407240	4075	4075	4075	4075	68
244	20241122	150600	460130140	4065	4065	4065	4065	149
245	20241122	150500	459524455	4065	4065	4065	4065	250
246	20241122	150400	458508205	4065	4070	4070	4065	79
247	20241122	150300	458186960	4065	4065	4065	4065	150
248	20241122	150200	457577210	4065	4070	4070	4065	2472
249	20241122	150100	447528520	4065	4070	4070	4065	50
250	20241122	150000	447325165	4070	4070	4070	4070	1000
251	20241122	145900	443255165	4070	4075	4075	4070	90
252	20241122	145800	442888860	4070	4070	4070	4070	3
253	20241122	145700	442876650	4070	4070	4070	4070	150
254	20241122	145600	442266150	4070	4080	4080	4070	8
255	20241122	145500	442233570	4080	4080	4080	4080	0
256	20241122	145400	442233570	4080	4075	4080	4075	56
257	20241122	145300	442005360	4085	4085	4085	4085	3
258	20241122	145200	441993105	4075	4075	4075	4075	0
259	20241122	145100	441993105	4075	4075	4075	4075	15
260	20241122	145000	441931980	4075	4075	4075	4075	9
261	20241122	144900	441895305	4075	4075	4075	4075	0
262	20241122	144800	441895305	4075	4075	4075	4075	14
263	20241122	144700	441838255	4075	4075	4075	4075	0
264	20241122	144600	441838255	4075	4075	4075	4075	0
265	20241122	144500	441838255	4075	4075	4075	4075	774
266	20241122	144400	438684205	4075	4075	4075	4075	800
267	20241122	144300	435424205	4075	4075	4075	4075	1
268	20241122	144200	435420130	4075	4075	4075	4075	100
269	20241122	144100	435012630	4075	4075	4075	4075	0
270	20241122	144000	435012630	4075	4075	4075	4075	0
271	20241122	143900	435012630	4075	4075	4075	4075	0
272	20241122	143800	435012630	4075	4075	4075	4075	0
273	20241122	143700	435012630	4075	4075	4075	4075	0
274	20241122	143600	435012630	4075	4075	4080	4075	450
275	20241122	143500	433178785	4075	4080	4080	4075	26
276	20241122	143400	433072795	4080	4080	4080	4080	110
277	20241122	143300	432623995	4080	4080	4080	4080	0
278	20241122	143200	432623995	4080	4080	4080	4080	35
279	20241122	143100	432481195	4075	4075	4075	4075	0
280	20241122	143000	432481195	4075	4075	4075	4075	0
281	20241122	142900	432481195	4075	4075	4075	4075	3
282	20241122	142800	432468970	4075	4075	4075	4075	0
283	20241122	142700	432468970	4075	4075	4075	4075	0
284	20241122	142600	432468970	4075	4075	4075	4075	0
285	20241122	142500	432468970	4075	4075	4075	4075	0
286	20241122	142400	432468970	4075	4075	4075	4075	44
287	20241122	142300	432289670	4075	4075	4075	4075	795
288	20241122	142200	429050045	4070	4070	4070	4070	200
289	20241122	142100	428236045	4070	4070	4070	4070	8
290	20241122	142000	428203485	4070	4070	4070	4070	0
291	20241122	141900	428203485	4070	4070	4070	4070	50
292	20241122	141800	427999985	4065	4065	4065	4065	0
293	20241122	141700	427999985	4065	4070	4070	4065	3418
294	20241122	141600	414098440	4070	4070	4070	4070	0
295	20241122	141500	414098440	4070	4070	4070	4070	30
296	20241122	141400	413976340	4065	4065	4065	4065	30
297	20241122	141300	413854390	4070	4070	4070	4070	32
298	20241122	141200	413724150	4065	4065	4065	4065	0
299	20241122	141100	413724150	4065	4065	4065	4065	0
300	20241122	141000	413724150	4065	4065	4065	4065	123
301	20241122	140900	413224155	4065	4065	4065	4065	0
302	20241122	140800	413224155	4065	4065	4065	4065	8
303	20241122	140700	413191635	4065	4065	4065	4065	15
304	20241122	140600	413130660	4070	4075	4075	4070	1336
305	20241122	140500	407692115	4075	4075	4075	4075	17
306	20241122	140400	407622840	4075	4075	4075	4075	332
307	20241122	140300	406269940	4100	4100	4100	4100	0
308	20241122	140200	406269940	4100	4100	4100	4100	0
309	20241122	140100	406269940	4100	4100	4100	4100	0
310	20241122	140000	406269940	4100	4100	4100	4100	0
311	20241122	135900	406269940	4100	4100	4100	4100	0
312	20241122	135800	406269940	4100	4100	4100	4100	0
313	20241122	135700	406269940	4100	4075	4100	4075	267
314	20241122	135600	405176050	4075	4075	4075	4075	2
315	20241122	135500	405167900	4080	4080	4080	4080	1
316	20241122	135400	405163820	4075	4075	4075	4075	0
317	20241122	135300	405163820	4075	4075	4075	4075	0
318	20241122	135200	405163820	4075	4075	4075	4075	0
319	20241122	135100	405163820	4075	4075	4075	4075	10
320	20241122	135000	405123070	4075	4075	4075	4075	0
321	20241122	134900	405123070	4075	4080	4080	4075	1228
322	20241122	134800	400113345	4080	4080	4080	4080	122
323	20241122	134700	399615585	4075	4075	4075	4075	102
324	20241122	134600	399199935	4075	4075	4075	4075	467
325	20241122	134500	397296910	4075	4075	4075	4075	323
326	20241122	134400	395980685	4075	4075	4075	4075	101
327	20241122	134300	395569110	4070	4070	4070	4070	10
328	20241122	134200	395528410	4075	4075	4075	4075	180
329	20241122	134100	394794910	4075	4075	4075	4075	0
330	20241122	134000	394794910	4075	4075	4075	4075	0
331	20241122	133900	394794910	4075	4075	4075	4075	15
332	20241122	133800	394733785	4075	4080	4080	4075	55
333	20241122	133700	394509435	4080	4080	4080	4080	208
334	20241122	133600	393660795	4075	4080	4080	4075	815
335	20241122	133500	390337615	4090	4085	4090	4085	4
336	20241122	133400	390321270	4080	4080	4080	4080	0
337	20241122	133300	390321270	4080	4080	4080	4080	51
338	20241122	133200	390113190	4085	4090	4090	4085	869
339	20241122	133100	386561825	4090	4090	4090	4090	0
340	20241122	133000	386561825	4090	4090	4090	4090	30
341	20241122	132900	386439125	4090	4095	4095	4090	20
342	20241122	132800	386357250	4095	4095	4095	4095	0
343	20241122	132700	386357250	4095	4095	4095	4095	500
344	20241122	132600	384309750	4095	4095	4095	4095	0
345	20241122	132500	384309750	4095	4095	4095	4095	0
346	20241122	132400	384309750	4095	4095	4095	4095	43
347	20241122	132300	384133665	4090	4090	4090	4090	200
348	20241122	132200	383315665	4095	4090	4095	4090	745
349	20241122	132100	380268390	4095	4110	4110	4095	72
350	20241122	132000	379972980	4110	4110	4110	4110	0
351	20241122	131900	379972980	4110	4110	4110	4110	0
352	20241122	131800	379972980	4110	4110	4110	4110	0
353	20241122	131700	379972980	4110	4110	4110	4110	7
354	20241122	131600	379944210	4100	4100	4100	4100	823
355	20241122	131500	376569910	4100	4105	4105	4100	201
356	20241122	131400	375745805	4105	4105	4105	4105	1100
357	20241122	131300	371230305	4110	4110	4110	4110	0
358	20241122	131200	371230305	4110	4100	4110	4100	123
359	20241122	131100	370724885	4090	4090	4090	4090	14
360	20241122	131000	370667625	4090	4090	4090	4090	996
361	20241122	130900	366593985	4100	4100	4100	4100	3
362	20241122	130800	366581685	4100	4100	4100	4100	34
363	20241122	130700	366442285	4095	4095	4095	4095	100
364	20241122	130600	366032785	4095	4095	4095	4095	275
365	20241122	130500	364906660	4100	4100	4100	4100	0
366	20241122	130400	364906660	4100	4100	4100	4100	2
367	20241122	130300	364898460	4110	4100	4110	4100	309
368	20241122	130200	363631490	4110	4110	4110	4110	19
369	20241122	130100	363553400	4100	4105	4105	4100	1622
370	20241122	130000	356895700	4105	4105	4105	4105	0
371	20241122	125900	356895700	4105	4105	4105	4105	0
372	20241122	125800	356895700	4105	4105	4105	4105	0
373	20241122	125700	356895700	4105	4110	4110	4105	154
374	20241122	125600	356263255	4105	4105	4105	4105	159
375	20241122	125500	355610560	4105	4105	4105	4105	1
376	20241122	125400	355606455	4100	4100	4100	4100	91
377	20241122	125300	355233355	4110	4110	4110	4110	0
378	20241122	125200	355233355	4110	4110	4110	4110	0
379	20241122	125100	355233355	4110	4110	4110	4110	0
380	20241122	125000	355233355	4110	4110	4110	4110	0
381	20241122	124900	355233355	4110	4110	4110	4110	0
382	20241122	124800	355233355	4110	4105	4110	4105	150
383	20241122	124700	354617365	4095	4095	4095	4095	110
384	20241122	124600	354166915	4105	4100	4105	4100	284
385	20241122	124500	353002510	4100	4100	4100	4100	17
386	20241122	124400	352932810	4100	4100	4100	4100	0
387	20241122	124300	352932810	4100	4100	4100	4100	127
388	20241122	124200	352412110	4105	4105	4105	4105	0
389	20241122	124100	352412110	4105	4105	4105	4105	0
390	20241122	124000	352412110	4105	4105	4105	4105	0
391	20241122	123900	352412110	4105	4105	4105	4105	0
392	20241122	123800	352412110	4105	4105	4105	4105	1
393	20241122	123700	352408005	4105	4105	4105	4105	0
394	20241122	123600	352408005	4105	4100	4105	4100	70
395	20241122	123500	352120755	4105	4105	4105	4105	1
396	20241122	123400	352116650	4105	4105	4105	4105	0
397	20241122	123300	352116650	4105	4105	4105	4105	0
398	20241122	123200	352116650	4105	4105	4105	4105	329
399	20241122	123100	350766105	4100	4100	4100	4100	0
400	20241122	123000	350766105	4100	4100	4100	4100	0
401	20241122	122900	350766105	4100	4100	4100	4100	0
402	20241122	122800	350766105	4100	4100	4100	4100	0
403	20241122	122700	350766105	4100	4100	4100	4100	0
404	20241122	122600	350766105	4100	4100	4100	4100	0
405	20241122	122500	350766105	4100	4100	4100	4100	5
406	20241122	122400	350745605	4095	4095	4095	4095	0
407	20241122	122300	350745605	4095	4095	4095	4095	0
408	20241122	122200	350745605	4095	4095	4095	4095	150
409	20241122	122100	350131355	4100	4100	4100	4100	0
410	20241122	122000	350131355	4100	4100	4100	4100	200
411	20241122	121900	349311355	4110	4110	4110	4110	0
412	20241122	121800	349311355	4110	4110	4110	4110	0
413	20241122	121700	349311355	4110	4105	4110	4105	1000
414	20241122	121600	345201420	4100	4100	4100	4100	2
415	20241122	121500	345193220	4100	4110	4110	4100	1414
416	20241122	121400	339389270	4105	4105	4105	4105	0
417	20241122	121300	339389270	4105	4105	4105	4105	0
418	20241122	121200	339389270	4105	4105	4105	4105	0
419	20241122	121100	339389270	4105	4105	4105	4105	0
420	20241122	121000	339389270	4105	4110	4110	4105	160
421	20241122	120900	338732220	4105	4105	4105	4105	85
422	20241122	120800	338383295	4105	4105	4105	4105	20
423	20241122	120700	338301195	4110	4110	4110	4110	22
424	20241122	120600	338210775	4110	4110	4110	4110	1
425	20241122	120500	338206665	4110	4110	4110	4110	0
426	20241122	120400	338206665	4110	4110	4110	4110	0
427	20241122	120300	338206665	4110	4110	4110	4110	1090
428	20241122	120200	333726765	4110	4110	4110	4110	1
429	20241122	120100	333722655	4110	4110	4110	4110	19
430	20241122	120000	333644565	4110	4110	4110	4110	1
431	20241122	115900	333640455	4110	4110	4110	4110	1
432	20241122	115800	333636345	4105	4105	4105	4105	108
433	20241122	115700	333193005	4110	4100	4110	4100	101
434	20241122	115600	332778895	4100	4100	4100	4100	2043
435	20241122	115500	324402595	4100	4100	4100	4100	1
436	20241122	115400	324398495	4095	4095	4095	4095	0
437	20241122	115300	324398495	4095	4095	4095	4095	149
438	20241122	115200	323788340	4095	4095	4095	4095	0
439	20241122	115100	323788340	4095	4095	4095	4095	0
440	20241122	115000	323788340	4095	4095	4095	4095	0
441	20241122	114900	323788340	4095	4095	4095	4095	0
442	20241122	114800	323788340	4095	4095	4095	4095	150
443	20241122	114700	323174090	4095	4095	4095	4095	557
444	20241122	114600	320893175	4095	4095	4095	4095	14
445	20241122	114500	320835845	4095	4095	4095	4095	0
446	20241122	114400	320835845	4095	4095	4095	4095	1291
447	20241122	114300	315549200	4095	4095	4095	4095	4
448	20241122	114200	315532820	4095	4095	4095	4095	237
449	20241122	114100	314562305	4095	4095	4095	4095	40
450	20241122	114000	314398505	4095	4095	4095	4095	0
451	20241122	113900	314398505	4095	4095	4095	4095	0
452	20241122	113800	314398505	4095	4095	4095	4090	63
453	20241122	113700	314140540	4095	4095	4095	4095	30
454	20241122	113600	314017690	4095	4095	4095	4095	242
455	20241122	113500	313026700	4095	4085	4095	4085	21
456	20241122	113400	312940905	4090	4090	4090	4090	0
457	20241122	113300	312940905	4090	4090	4090	4085	829
458	20241122	113200	309551900	4095	4095	4095	4095	0
459	20241122	113100	309551900	4095	4095	4095	4095	110
460	20241122	113000	309101450	4095	4095	4095	4095	223
461	20241122	112900	308188265	4090	4090	4090	4090	0
462	20241122	112800	308188265	4090	4090	4090	4090	0
463	20241122	112700	308188265	4090	4090	4090	4090	0
464	20241122	112600	308188265	4090	4090	4090	4090	178
465	20241122	112500	307460245	4090	4090	4090	4090	100
466	20241122	112400	307051245	4090	4090	4090	4090	1
467	20241122	112300	307047155	4090	4095	4095	4090	191
468	20241122	112200	306265960	4095	4095	4095	4095	0
469	20241122	112100	306265960	4095	4095	4095	4095	0
470	20241122	112000	306265960	4095	4095	4095	4095	10
471	20241122	111900	306225010	4095	4095	4095	4095	11
472	20241122	111800	306179965	4100	4100	4100	4100	0
473	20241122	111700	306179965	4100	4095	4100	4095	2000
474	20241122	111600	297980970	4090	4090	4100	4090	4
475	20241122	111500	297964600	4100	4100	4100	4100	1
476	20241122	111400	297960500	4090	4090	4090	4090	826
477	20241122	111300	294582160	4090	4090	4090	4090	175
478	20241122	111200	293866410	4090	4090	4090	4090	200
479	20241122	111100	293048410	4095	4100	4100	4095	462
480	20241122	111000	291154620	4100	4100	4100	4100	21
481	20241122	110900	291068520	4095	4095	4095	4095	0
482	20241122	110800	291068520	4095	4095	4095	4095	0
483	20241122	110700	291068520	4095	4095	4095	4095	0
484	20241122	110600	291068520	4095	4095	4095	4095	0
485	20241122	110500	291068520	4095	4095	4095	4095	5
486	20241122	110400	291048045	4095	4095	4095	4095	310
487	20241122	110300	289778595	4100	4100	4100	4100	2462
488	20241122	110200	279684395	4095	4095	4095	4095	300
489	20241122	110100	278455895	4095	4095	4095	4095	0
490	20241122	110000	278455895	4095	4095	4095	4095	46
491	20241122	105900	278267525	4095	4095	4095	4095	254
492	20241122	105800	277227395	4095	4095	4095	4095	156
493	20241122	105700	276588575	4095	4095	4095	4095	0
494	20241122	105600	276588575	4095	4100	4100	4095	51
495	20241122	105500	276379480	4100	4095	4100	4095	126
496	20241122	105400	275863505	4100	4100	4100	4100	211
497	20241122	105300	274998405	4100	4100	4100	4100	0
498	20241122	105200	274998405	4100	4100	4100	4100	0
499	20241122	105100	274998405	4100	4095	4100	4095	127
500	20241122	105000	274478220	4095	4100	4100	4095	958
501	20241122	104900	270551710	4100	4100	4100	4100	1
502	20241122	104800	270547610	4100	4100	4100	4100	10
503	20241122	104700	270506610	4100	4100	4100	4100	0
504	20241122	104600	270506610	4100	4100	4100	4100	107
505	20241122	104500	270067910	4100	4100	4100	4100	4
506	20241122	104400	270051510	4100	4100	4100	4100	1
507	20241122	104300	270047410	4090	4090	4090	4090	0
508	20241122	104200	270047410	4090	4090	4090	4090	0
509	20241122	104100	270047410	4090	4090	4090	4090	150
510	20241122	104000	269433910	4090	4090	4090	4090	0
511	20241122	103900	269433910	4090	4090	4090	4090	0
512	20241122	103800	269433910	4090	4090	4090	4090	0
513	20241122	103700	269433910	4090	4090	4090	4090	371
514	20241122	103600	267916520	4090	4095	4095	4090	1016
515	20241122	103500	263756085	4095	4100	4100	4095	321
516	20241122	103400	262441550	4100	4100	4100	4100	951
517	20241122	103300	258542450	4100	4110	4110	4100	89
518	20241122	103200	258177540	4110	4110	4110	4110	10
519	20241122	103100	258136440	4110	4100	4110	4100	28
520	20241122	103000	258021620	4100	4100	4100	4100	5
521	20241122	102900	258001120	4110	4110	4110	4110	1
522	20241122	102800	257997010	4110	4110	4110	4110	0
523	20241122	102700	257997010	4110	4110	4110	4110	2
524	20241122	102600	257988790	4100	4110	4110	4100	733
525	20241122	102500	254983480	4110	4110	4110	4110	0
526	20241122	102400	254983480	4110	4110	4110	4110	15
527	20241122	102300	254921830	4110	4110	4110	4110	22
528	20241122	102200	254831410	4115	4115	4115	4115	0
529	20241122	102100	254831410	4115	4115	4115	4115	10
530	20241122	102000	254790260	4115	4115	4115	4115	0
531	20241122	101900	254790260	4115	4105	4115	4100	1200
532	20241122	101800	249868750	4105	4105	4105	4105	1044
533	20241122	101700	245583130	4105	4105	4105	4105	100
534	20241122	101600	245172630	4115	4115	4115	4115	90
535	20241122	101500	244802280	4115	4120	4120	4115	78
536	20241122	101400	244481130	4115	4115	4115	4115	185
537	20241122	101300	243719855	4100	4100	4100	4100	20
538	20241122	101200	243637855	4100	4100	4100	4100	200
539	20241122	101100	242817855	4100	4100	4100	4100	1027
540	20241122	101000	238607155	4100	4110	4110	4100	2688
541	20241122	100900	227580655	4115	4115	4115	4115	59
542	20241122	100800	227337870	4115	4120	4120	4115	81
543	20241122	100700	227004435	4120	4120	4120	4120	1
544	20241122	100600	227000315	4120	4115	4120	4115	37
545	20241122	100500	226848035	4120	4120	4120	4120	3
546	20241122	100400	226835675	4120	4115	4120	4115	926
547	20241122	100300	223023050	4115	4120	4120	4115	1427
548	20241122	100200	217150935	4120	4120	4120	4120	1
549	20241122	100100	217146815	4115	4120	4120	4115	1043
550	20241122	100000	212850655	4120	4120	4125	4120	517
551	20241122	095900	210718115	4125	4125	4125	4125	12
552	20241122	095800	210668615	4130	4130	4130	4130	0
553	20241122	095700	210668615	4130	4130	4130	4130	0
554	20241122	095600	210668615	4130	4130	4130	4130	10
555	20241122	095500	210627315	4130	4130	4130	4130	1
556	20241122	095400	210623185	4125	4125	4125	4125	7
557	20241122	095300	210594310	4120	4120	4120	4120	0
558	20241122	095200	210594310	4120	4120	4120	4120	0
559	20241122	095100	210594310	4120	4120	4120	4120	42
560	20241122	095000	210421270	4120	4125	4125	4120	19
561	20241122	094900	210342910	4125	4125	4125	4125	0
562	20241122	094800	210342910	4125	4125	4125	4125	0
563	20241122	094700	210342910	4125	4125	4125	4125	0
564	20241122	094600	210342910	4125	4130	4130	4125	1473
565	20241122	094500	204262710	4140	4135	4140	4135	444
566	20241122	094400	202426600	4135	4130	4135	4130	201
567	20241122	094300	201596015	4130	4130	4130	4130	224
568	20241122	094200	200670895	4130	4140	4140	4130	708
569	20241122	094100	197744415	4140	4145	4145	4140	16
570	20241122	094000	197678170	4150	4145	4150	4140	1102
571	20241122	093900	193105625	4150	4150	4150	4145	359
572	20241122	093800	191617535	4150	4150	4150	4150	51
573	20241122	093700	191405885	4150	4150	4150	4150	5
574	20241122	093600	191385135	4150	4145	4150	4145	1387
575	20241122	093500	185636015	4145	4145	4145	4140	3
576	20241122	093400	185623585	4145	4145	4145	4145	6
577	20241122	093300	185598715	4145	4145	4145	4145	30
578	20241122	093200	185474365	4150	4150	4150	4150	3
579	20241122	093100	185461915	4150	4135	4150	4135	27
580	20241122	093000	185350225	4135	4140	4150	4135	967
581	20241122	092900	181346420	4140	4145	4145	4140	337
582	20241122	092800	179950965	4145	4145	4145	4145	0
583	20241122	092700	179950965	4145	4145	4145	4145	6
584	20241122	092600	179926095	4150	4130	4150	4130	669
585	20241122	092500	177163085	4130	4145	4150	4130	5783
586	20241122	092400	153209225	4145	4145	4145	4145	0
587	20241122	092300	153209225	4145	4135	4145	4120	3694
588	20241122	092200	137909530	4140	4120	4140	4120	2139
589	20241122	092100	129069975	4120	4120	4120	4120	530
590	20241122	092000	126886375	4135	4135	4135	4135	12
591	20241122	091900	126836755	4135	4135	4135	4135	50
592	20241122	091800	126630005	4135	4135	4140	4135	3007
593	20241122	091700	114190920	4135	4135	4135	4135	170
594	20241122	091600	113487970	4135	4135	4135	4135	0
595	20241122	091500	113487970	4135	4135	4135	4120	182
596	20241122	091400	112737950	4125	4125	4125	4125	739
597	20241122	091300	109689575	4125	4135	4135	4125	101
598	20241122	091200	109272450	4120	4135	4135	4120	1177
599	20241122	091100	104407195	4135	4135	4140	4130	1505
600	20241122	091000	98184040	4130	4125	4140	4125	1642
601	20241122	090900	91403470	4125	4125	4130	4125	1047
602	20241122	090800	87083405	4125	4120	4125	4115	1696
603	20241122	090700	80089590	4115	4125	4130	4115	2407
604	20241122	090600	70171705	4130	4135	4140	4130	2113
605	20241122	090500	61433030	4135	4130	4135	4130	1486
606	20241122	090400	55295835	4135	4100	4135	4100	1299
607	20241122	090300	49935975	4130	4110	4130	4110	5963
608	20241122	090200	25366035	4120	4105	4120	4105	1229
609	20241122	090100	20317620	4100	4080	4110	4080	2638
610	20241122	090000	9523580	4080	4055	4080	4055	2343