KissMeData/025860/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190400	439036970	7380	7380	7380	7380	1601
3	20231121	190300	439036970	7380	7380	7380	7380	0
4	20231121	190200	439036970	7380	7380	7380	7380	0
5	20231121	190100	439036970	7380	7380	7380	7380	0
6	20231121	190000	439036970	7380	7380	7380	7380	0
7	20231121	185900	439036970	7380	7380	7380	7380	0
8	20231121	185800	439036970	7380	7380	7380	7380	0
9	20231121	185700	439036970	7380	7380	7380	7380	0
10	20231121	185600	439036970	7380	7380	7380	7380	0
11	20231121	185500	439036970	7380	7380	7380	7380	0
12	20231121	185400	439036970	7380	7380	7380	7380	0
13	20231121	185300	439036970	7380	7380	7380	7380	0
14	20231121	185200	439036970	7380	7380	7380	7380	0
15	20231121	185100	439036970	7380	7380	7380	7380	0
16	20231121	185000	439036970	7380	7380	7380	7380	0
17	20231121	184900	439036970	7380	7380	7380	7380	0
18	20231121	184800	439036970	7380	7380	7380	7380	0
19	20231121	184700	439036970	7380	7380	7380	7380	0
20	20231121	184600	439036970	7380	7380	7380	7380	0
21	20231121	184500	439036970	7380	7380	7380	7380	0
22	20231121	184400	439036970	7380	7380	7380	7380	0
23	20231121	184300	439036970	7380	7380	7380	7380	0
24	20231121	184200	439036970	7380	7380	7380	7380	0
25	20231121	184100	439036970	7380	7380	7380	7380	0
26	20231121	184000	439036970	7380	7380	7380	7380	0
27	20231121	183900	439036970	7380	7380	7380	7380	0
28	20231121	183800	439036970	7380	7380	7380	7380	0
29	20231121	183700	439036970	7380	7380	7380	7380	0
30	20231121	183600	439036970	7380	7380	7380	7380	0
31	20231121	183500	439036970	7380	7380	7380	7380	0
32	20231121	183400	439036970	7380	7380	7380	7380	1601
33	20231121	183300	439036970	7380	7380	7380	7380	0
34	20231121	183200	439036970	7380	7380	7380	7380	0
35	20231121	183100	439036970	7380	7380	7380	7380	0
36	20231121	183000	439036970	7380	7380	7380	7380	0
37	20231121	182900	439036970	7380	7380	7380	7380	0
38	20231121	182800	439036970	7380	7380	7380	7380	0
39	20231121	182700	439036970	7380	7380	7380	7380	0
40	20231121	182600	439036970	7380	7380	7380	7380	0
41	20231121	182500	439036970	7380	7380	7380	7380	0
42	20231121	182400	439036970	7380	7380	7380	7380	0
43	20231121	182300	439036970	7380	7380	7380	7380	0
44	20231121	182200	439036970	7380	7380	7380	7380	0
45	20231121	182100	439036970	7380	7380	7380	7380	0
46	20231121	182000	439036970	7380	7380	7380	7380	0
47	20231121	181900	439036970	7380	7380	7380	7380	0
48	20231121	181800	439036970	7380	7380	7380	7380	0
49	20231121	181700	439036970	7380	7380	7380	7380	0
50	20231121	181600	439036970	7380	7380	7380	7380	0
51	20231121	181500	439036970	7380	7380	7380	7380	0
52	20231121	181400	439036970	7380	7380	7380	7380	0
53	20231121	181300	439036970	7380	7380	7380	7380	0
54	20231121	181200	439036970	7380	7380	7380	7380	0
55	20231121	181100	439036970	7380	7380	7380	7380	0
56	20231121	181000	439036970	7380	7380	7380	7380	0
57	20231121	180900	439036970	7380	7380	7380	7380	0
58	20231121	180800	439036970	7380	7380	7380	7380	0
59	20231121	180700	439036970	7380	7380	7380	7380	0
60	20231121	180600	439036970	7380	7380	7380	7380	0
61	20231121	180500	439036970	7380	7380	7380	7380	0
62	20231121	180400	439036970	7380	7380	7380	7380	1601
63	20231121	180300	439036970	7380	7380	7380	7380	0
64	20231121	180200	439036970	7380	7380	7380	7380	0
65	20231121	180100	439036970	7380	7380	7380	7380	0
66	20231121	180000	439036970	7380	7380	7380	7380	0
67	20231121	175900	439036970	7380	7380	7380	7380	0
68	20231121	175800	439036970	7380	7380	7380	7380	0
69	20231121	175700	439036970	7380	7380	7380	7380	0
70	20231121	175600	439036970	7380	7380	7380	7380	0
71	20231121	175500	439036970	7380	7380	7380	7380	0
72	20231121	175400	439036970	7380	7380	7380	7380	0
73	20231121	175300	439036970	7380	7380	7380	7380	0
74	20231121	175200	439036970	7380	7380	7380	7380	0
75	20231121	175100	439036970	7380	7380	7380	7380	0
76	20231121	175000	439036970	7380	7380	7380	7380	0
77	20231121	174900	439036970	7380	7380	7380	7380	0
78	20231121	174800	439036970	7380	7380	7380	7380	0
79	20231121	174700	439036970	7380	7380	7380	7380	0
80	20231121	174600	439036970	7380	7380	7380	7380	0
81	20231121	174500	439036970	7380	7380	7380	7380	0
82	20231121	174400	439036970	7380	7380	7380	7380	0
83	20231121	174300	439036970	7380	7380	7380	7380	0
84	20231121	174200	439036970	7380	7380	7380	7380	0
85	20231121	174100	439036970	7380	7380	7380	7380	0
86	20231121	174000	439036970	7380	7380	7380	7380	0
87	20231121	173900	439036970	7380	7380	7380	7380	0
88	20231121	173800	439036970	7380	7380	7380	7380	0
89	20231121	173700	439036970	7380	7380	7380	7380	0
90	20231121	173600	439036970	7380	7380	7380	7380	0
91	20231121	173500	439036970	7380	7380	7380	7380	0
92	20231121	173400	439036970	7380	7380	7380	7380	1601
93	20231121	173300	439036970	7380	7380	7380	7380	0
94	20231121	173200	439036970	7380	7380	7380	7380	0
95	20231121	173100	439036970	7380	7380	7380	7380	0
96	20231121	173000	439036970	7380	7380	7380	7380	0
97	20231121	172900	439036970	7380	7380	7380	7380	0
98	20231121	172800	439036970	7380	7380	7380	7380	0
99	20231121	172700	439036970	7380	7380	7380	7380	0
100	20231121	172600	439036970	7380	7380	7380	7380	0
101	20231121	172500	439036970	7380	7380	7380	7380	0
102	20231121	172400	439036970	7380	7380	7380	7380	0
103	20231121	172300	439036970	7380	7380	7380	7380	0
104	20231121	172200	439036970	7380	7380	7380	7380	0
105	20231121	172100	439036970	7380	7380	7380	7380	0
106	20231121	172000	439036970	7380	7380	7380	7380	0
107	20231121	171900	439036970	7380	7380	7380	7380	0
108	20231121	171800	439036970	7380	7380	7380	7380	0
109	20231121	171700	439036970	7380	7380	7380	7380	0
110	20231121	171600	439036970	7380	7380	7380	7380	0
111	20231121	171500	439036970	7380	7380	7380	7380	0
112	20231121	171400	439036970	7380	7380	7380	7380	0
113	20231121	171300	439036970	7380	7380	7380	7380	0
114	20231121	171200	439036970	7380	7380	7380	7380	0
115	20231121	171100	439036970	7380	7380	7380	7380	0
116	20231121	171000	439036970	7380	7380	7380	7380	0
117	20231121	170900	439036970	7380	7380	7380	7380	0
118	20231121	170800	439036970	7380	7380	7380	7380	0
119	20231121	170700	439036970	7380	7380	7380	7380	0
120	20231121	170600	439036970	7380	7380	7380	7380	0
121	20231121	170500	439036970	7380	7380	7380	7380	0
122	20231121	170400	439036970	7380	7380	7380	7380	1601
123	20231121	170300	439036970	7380	7380	7380	7380	0
124	20231121	170200	439036970	7380	7380	7380	7380	0
125	20231121	170100	439036970	7380	7380	7380	7380	0
126	20231121	170000	439036970	7380	7380	7380	7380	0
127	20231121	165900	439036970	7380	7380	7380	7380	0
128	20231121	165800	439036970	7380	7380	7380	7380	0
129	20231121	165700	439036970	7380	7380	7380	7380	0
130	20231121	165600	439036970	7380	7380	7380	7380	0
131	20231121	165500	439036970	7380	7380	7380	7380	0
132	20231121	165400	439036970	7380	7380	7380	7380	0
133	20231121	165300	439036970	7380	7380	7380	7380	0
134	20231121	165200	439036970	7380	7380	7380	7380	0
135	20231121	165100	439036970	7380	7380	7380	7380	0
136	20231121	165000	439036970	7380	7380	7380	7380	0
137	20231121	164900	439036970	7380	7380	7380	7380	0
138	20231121	164800	439036970	7380	7380	7380	7380	0
139	20231121	164700	439036970	7380	7380	7380	7380	0
140	20231121	164600	439036970	7380	7380	7380	7380	0
141	20231121	164500	439036970	7380	7380	7380	7380	0
142	20231121	164400	439036970	7380	7380	7380	7380	0
143	20231121	164300	439036970	7380	7380	7380	7380	0
144	20231121	164200	439036970	7380	7380	7380	7380	0
145	20231121	164100	439036970	7380	7380	7380	7380	0
146	20231121	164000	439036970	7380	7380	7380	7380	0
147	20231121	163900	439036970	7380	7380	7380	7380	0
148	20231121	163800	439036970	7380	7380	7380	7380	0
149	20231121	163700	439036970	7380	7380	7380	7380	0
150	20231121	163600	439036970	7380	7380	7380	7380	0
151	20231121	163500	439036970	7380	7380	7380	7380	0
152	20231121	163400	439036970	7380	7380	7380	7380	1601
153	20231121	163300	439036970	7380	7380	7380	7380	0
154	20231121	163200	439036970	7380	7380	7380	7380	0
155	20231121	163100	439036970	7380	7380	7380	7380	0
156	20231121	163000	439036970	7380	7380	7380	7380	0
157	20231121	162900	439036970	7380	7380	7380	7380	0
158	20231121	162800	439036970	7380	7380	7380	7380	0
159	20231121	162700	439036970	7380	7380	7380	7380	0
160	20231121	162600	439036970	7380	7380	7380	7380	0
161	20231121	162500	439036970	7380	7380	7380	7380	0
162	20231121	162400	439036970	7380	7380	7380	7380	0
163	20231121	162300	439036970	7380	7380	7380	7380	0
164	20231121	162200	439036970	7380	7380	7380	7380	0
165	20231121	162100	439036970	7380	7380	7380	7380	0
166	20231121	162000	439036970	7380	7380	7380	7380	0
167	20231121	161900	439036970	7380	7380	7380	7380	0
168	20231121	161800	439036970	7380	7380	7380	7380	0
169	20231121	161700	439036970	7380	7380	7380	7380	0
170	20231121	161600	439036970	7380	7380	7380	7380	0
171	20231121	161500	439036970	7380	7380	7380	7380	0
172	20231121	161400	439036970	7380	7380	7380	7380	0
173	20231121	161300	439036970	7380	7380	7380	7380	0
174	20231121	161200	439036970	7380	7380	7380	7380	0
175	20231121	161100	439036970	7380	7380	7380	7380	0
176	20231121	161000	439036970	7380	7380	7380	7380	0
177	20231121	160900	439036970	7380	7380	7380	7380	0
178	20231121	160800	439036970	7380	7380	7380	7380	0
179	20231121	160700	439036970	7380	7380	7380	7380	0
180	20231121	160600	439036970	7380	7380	7380	7380	0
181	20231121	160500	439036970	7380	7380	7380	7380	0
182	20231121	160400	439036970	7380	7380	7380	7380	1601
183	20231121	160300	439036970	7380	7380	7380	7380	0
184	20231121	160200	439036970	7380	7380	7380	7380	0
185	20231121	160100	439036970	7380	7380	7380	7380	0
186	20231121	160000	439036970	7380	7380	7380	7380	0
187	20231121	155900	439036970	7380	7380	7380	7380	0
188	20231121	155800	439036970	7380	7380	7380	7380	0
189	20231121	155700	439036970	7380	7380	7380	7380	0
190	20231121	155600	439036970	7380	7380	7380	7380	0
191	20231121	155500	439036970	7380	7380	7380	7380	0
192	20231121	155400	439036970	7380	7380	7380	7380	0
193	20231121	155300	439036970	7380	7380	7380	7380	0
194	20231121	155200	439036970	7380	7380	7380	7380	0
195	20231121	155100	439036970	7380	7380	7380	7380	0
196	20231121	155000	439036970	7380	7380	7380	7380	0
197	20231121	154900	439036970	7380	7380	7380	7380	0
198	20231121	154800	439036970	7380	7380	7380	7380	0
199	20231121	154700	439036970	7380	7380	7380	7380	0
200	20231121	154600	439036970	7380	7380	7380	7380	0
201	20231121	154500	439036970	7380	7380	7380	7380	0
202	20231121	154400	439036970	7380	7380	7380	7380	0
203	20231121	154300	439036970	7380	7380	7380	7380	0
204	20231121	154200	439036970	7380	7380	7380	7380	0
205	20231121	154100	439036970	7380	7380	7380	7380	0
206	20231121	154000	439036970	7380	7380	7380	7380	0
207	20231121	153900	439036970	7380	7380	7380	7380	0
208	20231121	153800	439036970	7380	7380	7380	7380	0
209	20231121	153700	439036970	7380	7380	7380	7380	0
210	20231121	153600	439036970	7380	7380	7380	7380	0
211	20231121	153500	439036970	7380	7380	7380	7380	0
212	20231121	153400	439036970	7380	7380	7380	7380	1601
213	20231121	153300	439036970	7380	7380	7380	7380	0
214	20231121	153200	439036970	7380	7380	7380	7380	0
215	20231121	153100	439036970	7380	7380	7380	7380	0
216	20231121	153000	439036970	7380	7380	7380	7380	1601
217	20231121	152900	427221590	7380	7380	7380	7380	0
218	20231121	152800	427221590	7380	7380	7380	7380	0
219	20231121	152700	427221590	7380	7380	7380	7380	0
220	20231121	152600	427221590	7380	7380	7380	7380	0
221	20231121	152500	427221590	7380	7380	7380	7380	0
222	20231121	152400	427221590	7380	7380	7380	7380	0
223	20231121	152300	427221590	7380	7380	7380	7380	0
224	20231121	152200	427221590	7380	7380	7380	7380	0
225	20231121	152100	427221590	7380	7380	7380	7380	0
226	20231121	152000	427221590	7380	7380	7380	7380	0
227	20231121	151900	427221590	7380	7400	7400	7380	104
228	20231121	151800	426453370	7380	7380	7400	7380	35
229	20231121	151700	426194630	7380	7400	7400	7380	795
230	20231121	151600	420325800	7380	7400	7400	7380	71
231	20231121	151500	419801710	7380	7380	7380	7380	7
232	20231121	151400	419750050	7390	7390	7390	7390	32
233	20231121	151300	419513570	7380	7380	7380	7380	48
234	20231121	151200	419159330	7380	7380	7380	7380	3
235	20231121	151100	419137190	7400	7400	7400	7400	22
236	20231121	151000	418974390	7380	7380	7380	7380	3
237	20231121	150900	418952250	7390	7390	7390	7390	0
238	20231121	150800	418952250	7390	7390	7390	7390	96
239	20231121	150700	418242810	7390	7390	7390	7380	51
240	20231121	150600	417866250	7390	7380	7390	7380	678
241	20231121	150500	412862500	7380	7380	7380	7380	0
242	20231121	150400	412862500	7380	7390	7390	7380	29
243	20231121	150300	412648460	7380	7400	7400	7380	18
244	20231121	150200	412515280	7400	7390	7400	7390	24
245	20231121	150100	412337790	7380	7390	7400	7380	214
246	20231121	150000	410757960	7380	7380	7380	7380	0
247	20231121	145900	410757960	7380	7380	7380	7380	0
248	20231121	145800	410757960	7380	7380	7380	7380	0
249	20231121	145700	410757960	7380	7380	7380	7380	192
250	20231121	145600	409341000	7380	7380	7380	7380	0
251	20231121	145500	409341000	7380	7380	7380	7380	0
252	20231121	145400	409341000	7380	7380	7380	7380	0
253	20231121	145300	409341000	7380	7390	7390	7380	65
254	20231121	145200	408861240	7400	7380	7400	7380	946
255	20231121	145100	401871050	7390	7390	7390	7390	5
256	20231121	145000	401834100	7400	7400	7400	7400	0
257	20231121	144900	401834100	7400	7400	7400	7400	10
258	20231121	144800	401760100	7400	7390	7400	7380	1547
259	20231121	144700	390327930	7380	7380	7390	7380	458
260	20231121	144600	386943590	7390	7380	7390	7380	12
261	20231121	144500	386855020	7390	7380	7390	7380	4
262	20231121	144400	386825470	7390	7380	7390	7380	48
263	20231121	144300	386471030	7380	7390	7390	7380	34
264	20231121	144200	386219940	7380	7380	7380	7380	56
265	20231121	144100	385806660	7380	7380	7380	7380	22
266	20231121	144000	385644300	7380	7380	7380	7380	15
267	20231121	143900	385533600	7390	7390	7390	7390	65
268	20231121	143800	385053250	7380	7390	7390	7380	38
269	20231121	143700	384772440	7390	7390	7390	7390	101
270	20231121	143600	384026050	7380	7380	7380	7380	80
271	20231121	143500	383435650	7380	7380	7380	7380	58
272	20231121	143400	383007610	7390	7390	7390	7390	0
273	20231121	143300	383007610	7390	7390	7390	7390	0
274	20231121	143200	383007610	7390	7390	7390	7390	1
275	20231121	143100	383000220	7380	7380	7380	7380	4
276	20231121	143000	382970700	7380	7380	7380	7380	0
277	20231121	142900	382970700	7380	7380	7380	7380	55
278	20231121	142800	382564800	7390	7390	7390	7390	25
279	20231121	142700	382380050	7390	7390	7390	7380	84
280	20231121	142600	381760100	7380	7380	7380	7380	14
281	20231121	142500	381656780	7380	7390	7390	7380	19
282	20231121	142400	381516510	7380	7380	7380	7380	14
283	20231121	142300	381413190	7390	7390	7390	7390	1
284	20231121	142200	381405800	7380	7380	7380	7380	14
285	20231121	142100	381302480	7390	7380	7390	7380	114
286	20231121	142000	380460160	7380	7380	7380	7380	0
287	20231121	141900	380460160	7380	7380	7380	7380	34
288	20231121	141800	380209240	7380	7380	7380	7380	14
289	20231121	141700	380105920	7380	7380	7380	7380	0
290	20231121	141600	380105920	7380	7390	7390	7380	16
291	20231121	141500	379987820	7390	7380	7390	7380	17
292	20231121	141400	379862330	7380	7380	7380	7380	135
293	20231121	141300	378866030	7380	7390	7390	7380	15
294	20231121	141200	378755320	7380	7390	7390	7380	17
295	20231121	141100	378629750	7390	7390	7390	7390	115
296	20231121	141000	377779900	7390	7400	7400	7390	676
297	20231121	140900	372778740	7400	7400	7400	7400	17
298	20231121	140800	372652940	7390	7390	7400	7390	136
299	20231121	140700	371647880	7390	7390	7390	7390	14
300	20231121	140600	371544420	7390	7390	7390	7390	0
301	20231121	140500	371544420	7390	7390	7390	7380	817
302	20231121	140400	365506930	7390	7380	7390	7380	24
303	20231121	140300	365329710	7380	7380	7380	7380	0
304	20231121	140200	365329710	7380	7390	7390	7380	214
305	20231121	140100	363748390	7380	7380	7380	7380	14
306	20231121	140000	363645070	7390	7390	7390	7390	0
307	20231121	135900	363645070	7390	7390	7390	7380	213
308	20231121	135800	362071140	7380	7380	7380	7380	14
309	20231121	135700	361967820	7390	7390	7390	7390	501
310	20231121	135600	358265430	7390	7390	7390	7390	19
311	20231121	135500	358125020	7390	7380	7390	7380	159
312	20231121	135400	356950150	7390	7390	7390	7390	0
313	20231121	135300	356950150	7390	7390	7390	7390	35
314	20231121	135200	356691500	7390	7390	7390	7390	19
315	20231121	135100	356551090	7390	7390	7400	7390	49
316	20231121	135000	356188880	7390	7390	7390	7390	14
317	20231121	134900	356085420	7380	7390	7390	7380	50
318	20231121	134800	355716170	7390	7400	7400	7390	37
319	20231121	134700	355442530	7390	7390	7390	7390	19
320	20231121	134600	355302120	7390	7390	7390	7390	164
321	20231121	134500	354090160	7380	7380	7380	7380	40
322	20231121	134400	353794960	7390	7390	7390	7390	16
323	20231121	134300	353676720	7390	7390	7390	7390	0
324	20231121	134200	353676720	7390	7390	7390	7390	23
325	20231121	134100	353506750	7390	7390	7390	7390	14
326	20231121	134000	353403290	7390	7390	7390	7390	0
327	20231121	133900	353403290	7390	7390	7390	7390	34
328	20231121	133800	353152030	7380	7380	7380	7380	1
329	20231121	133700	353144650	7390	7390	7390	7390	8
330	20231121	133600	353085530	7390	7390	7390	7390	14
331	20231121	133500	352982070	7390	7390	7390	7390	23
332	20231121	133400	352812100	7380	7390	7390	7380	15
333	20231121	133300	352701390	7380	7380	7380	7380	137
334	20231121	133200	351690330	7380	7380	7380	7380	30
335	20231121	133100	351468930	7380	7390	7390	7380	24
336	20231121	133000	351291710	7380	7380	7380	7380	0
337	20231121	132900	351291710	7380	7380	7390	7380	93
338	20231121	132800	350605170	7380	7390	7390	7380	32
339	20231121	132700	350368830	7380	7390	7390	7380	16
340	20231121	132600	350250650	7380	7390	7390	7380	198
341	20231121	132500	348789000	7380	7380	7380	7380	16
342	20231121	132400	348670920	7380	7380	7380	7380	0
343	20231121	132300	348670920	7380	7380	7380	7380	0
344	20231121	132200	348670920	7380	7390	7390	7380	261
345	20231121	132100	346742450	7390	7390	7390	7390	14
346	20231121	132000	346638990	7390	7390	7390	7390	0
347	20231121	131900	346638990	7390	7390	7390	7390	19
348	20231121	131800	346498580	7390	7380	7390	7380	24
349	20231121	131700	346321310	7380	7380	7380	7380	0
350	20231121	131600	346321310	7380	7390	7390	7380	417
351	20231121	131500	343240320	7390	7390	7390	7390	0
352	20231121	131400	343240320	7390	7390	7390	7390	14
353	20231121	131300	343136860	7390	7390	7390	7390	14
354	20231121	131200	343033400	7390	7390	7390	7390	3
355	20231121	131100	343011230	7390	7390	7390	7390	244
356	20231121	131000	341208070	7390	7390	7400	7390	1086
357	20231121	130900	333172530	7390	7400	7400	7390	612
358	20231121	130800	328645850	7400	7390	7400	7390	41
359	20231121	130700	328342830	7390	7390	7390	7380	42
360	20231121	130600	328032590	7390	7390	7400	7380	1298
361	20231121	130500	318439700	7390	7390	7390	7380	40
362	20231121	130400	318144240	7380	7380	7380	7380	263
363	20231121	130300	316203300	7390	7390	7390	7390	4
364	20231121	130200	316173740	7390	7390	7390	7380	18
365	20231121	130100	316040860	7390	7380	7390	7380	16
366	20231121	130000	315922760	7380	7380	7380	7380	0
367	20231121	125900	315922760	7380	7390	7390	7380	66
368	20231121	125800	315435260	7390	7390	7390	7390	87
369	20231121	125700	314792330	7380	7390	7390	7380	69
370	20231121	125600	314282560	7380	7380	7380	7380	14
371	20231121	125500	314179240	7380	7380	7380	7380	2
372	20231121	125400	314164480	7380	7380	7380	7380	14
373	20231121	125300	314061160	7380	7390	7390	7380	15
374	20231121	125200	313950450	7380	7380	7380	7380	39
375	20231121	125100	313662630	7380	7380	7380	7380	14
376	20231121	125000	313559310	7380	7380	7380	7380	14
377	20231121	124900	313455990	7390	7390	7390	7390	360
378	20231121	124800	310795590	7380	7380	7380	7380	50
379	20231121	124700	310426590	7380	7380	7380	7380	210
380	20231121	124600	308876790	7380	7390	7390	7380	651
381	20231121	124500	304066880	7380	7380	7380	7380	14
382	20231121	124400	303963560	7380	7380	7380	7380	103
383	20231121	124300	303203420	7380	7380	7380	7380	92
384	20231121	124200	302524460	7380	7380	7380	7380	964
385	20231121	124100	295410140	7380	7390	7390	7380	618
386	20231121	124000	290843700	7390	7390	7390	7390	14
387	20231121	123900	290740240	7390	7390	7390	7390	285
388	20231121	123800	288634090	7400	7400	7400	7400	10
389	20231121	123700	288560090	7390	7390	7390	7390	21
390	20231121	123600	288404900	7390	7390	7390	7390	26
391	20231121	123500	288212760	7390	7390	7390	7390	0
392	20231121	123400	288212760	7390	7390	7390	7390	14
393	20231121	123300	288109300	7400	7400	7400	7400	0
394	20231121	123200	288109300	7400	7400	7400	7400	50
395	20231121	123100	287739300	7390	7400	7400	7390	48
396	20231121	123000	287384250	7390	7390	7390	7390	15
397	20231121	122900	287273400	7400	7400	7400	7400	50
398	20231121	122800	286903400	7390	7390	7390	7390	18
399	20231121	122700	286770380	7390	7390	7390	7390	220
400	20231121	122600	285144580	7380	7390	7390	7380	467
401	20231121	122500	281697820	7390	7390	7390	7390	0
402	20231121	122400	281697820	7390	7380	7390	7380	22
403	20231121	122300	281535290	7380	7380	7380	7380	2131
404	20231121	122200	265808510	7380	7380	7390	7380	219
405	20231121	122100	264190290	7380	7380	7380	7380	0
406	20231121	122000	264190290	7380	7390	7390	7380	16
407	20231121	121900	264072200	7380	7390	7390	7380	63
408	20231121	121800	263606850	7390	7390	7390	7390	11
409	20231121	121700	263525560	7380	7390	7390	7380	37
410	20231121	121600	263252280	7380	7390	7390	7380	16
411	20231121	121500	263134190	7390	7390	7390	7390	199
412	20231121	121400	261663580	7380	7390	7390	7380	85
413	20231121	121300	261035580	7380	7380	7380	7380	15
414	20231121	121200	260924880	7380	7380	7380	7380	1
415	20231121	121100	260917500	7380	7380	7390	7380	537
416	20231121	121000	256954290	7390	7380	7390	7380	187
417	20231121	120900	255574110	7380	7380	7380	7380	0
418	20231121	120800	255574110	7380	7380	7380	7380	15
419	20231121	120700	255463410	7380	7380	7380	7380	0
420	20231121	120600	255463410	7380	7380	7380	7380	15
421	20231121	120500	255352710	7380	7380	7380	7380	115
422	20231121	120400	254504010	7380	7380	7380	7380	0
423	20231121	120300	254504010	7380	7380	7380	7380	15
424	20231121	120200	254393310	7380	7380	7390	7380	22
425	20231121	120100	254230900	7380	7380	7380	7380	14
426	20231121	120000	254127580	7380	7380	7380	7380	17
427	20231121	115900	254002120	7380	7390	7390	7380	789
428	20231121	115800	248171560	7390	7390	7390	7390	0
429	20231121	115700	248171560	7390	7390	7390	7390	56
430	20231121	115600	247757720	7390	7390	7390	7390	15
431	20231121	115500	247646870	7390	7390	7390	7390	1
432	20231121	115400	247639480	7390	7390	7390	7390	15
433	20231121	115300	247528630	7390	7390	7390	7390	15
434	20231121	115200	247417780	7400	7400	7400	7400	2
435	20231121	115100	247402980	7390	7390	7390	7390	15
436	20231121	115000	247292130	7390	7390	7390	7390	0
437	20231121	114900	247292130	7390	7390	7390	7390	15
438	20231121	114800	247181280	7390	7390	7390	7390	15
439	20231121	114700	247070430	7390	7390	7390	7390	28
440	20231121	114600	246863510	7390	7390	7390	7390	115
441	20231121	114500	246013660	7390	7390	7390	7390	15
442	20231121	114400	245902810	7390	7390	7390	7390	0
443	20231121	114300	245902810	7390	7390	7390	7390	15
444	20231121	114200	245791960	7390	7390	7390	7390	15
445	20231121	114100	245681110	7390	7390	7390	7390	0
446	20231121	114000	245681110	7390	7390	7390	7390	338
447	20231121	113900	243183290	7380	7380	7380	7380	15
448	20231121	113800	243072590	7380	7380	7380	7380	0
449	20231121	113700	243072590	7380	7390	7390	7380	85
450	20231121	113600	242444930	7390	7390	7390	7390	15
451	20231121	113500	242334080	7390	7390	7390	7390	7
452	20231121	113400	242282350	7390	7390	7390	7390	45
453	20231121	113300	241949800	7390	7390	7390	7390	16
454	20231121	113200	241831560	7390	7390	7390	7390	1
455	20231121	113100	241824170	7390	7390	7390	7380	79
456	20231121	113000	241240510	7380	7380	7380	7380	137
457	20231121	112900	240229450	7380	7380	7380	7380	15
458	20231121	112800	240118750	7380	7380	7380	7380	0
459	20231121	112700	240118750	7380	7390	7390	7380	3675
460	20231121	112600	212987640	7390	7390	7390	7390	39
461	20231121	112500	212699430	7390	7390	7390	7390	292
462	20231121	112400	210541550	7400	7400	7400	7390	3
463	20231121	112300	210519360	7390	7390	7390	7390	15
464	20231121	112200	210408510	7400	7390	7400	7390	26
465	20231121	112100	210216270	7400	7390	7400	7390	43
466	20231121	112000	209898400	7390	7390	7390	7390	15
467	20231121	111900	209787550	7400	7390	7400	7390	16
468	20231121	111800	209669300	7390	7390	7390	7390	0
469	20231121	111700	209669300	7390	7390	7390	7390	15
470	20231121	111600	209558450	7390	7390	7390	7390	15
471	20231121	111500	209447600	7390	7400	7400	7390	2
472	20231121	111400	209432810	7390	7390	7400	7390	41
473	20231121	111300	209129810	7390	7390	7390	7390	0
474	20231121	111200	209129810	7390	7390	7390	7390	314
475	20231121	111100	206809350	7390	7390	7390	7390	1785
476	20231121	111000	193618200	7390	7390	7390	7390	1
477	20231121	110900	193610810	7390	7400	7400	7390	66
478	20231121	110800	193122570	7390	7390	7390	7390	30
479	20231121	110700	192900870	7400	7390	7400	7390	47
480	20231121	110600	192553120	7390	7390	7390	7390	15
481	20231121	110500	192442270	7400	7400	7400	7400	21
482	20231121	110400	192286870	7400	7400	7400	7400	0
483	20231121	110300	192286870	7400	7390	7400	7390	26
484	20231121	110200	192094580	7390	7400	7400	7390	93
485	20231121	110100	191406830	7410	7410	7420	7410	456
486	20231121	110000	188026750	7400	7400	7400	7400	115
487	20231121	105900	187175750	7400	7410	7410	7400	28
488	20231121	105800	186968530	7400	7400	7400	7400	1
489	20231121	105700	186961130	7400	7400	7400	7400	15
490	20231121	105600	186850130	7400	7400	7400	7400	2
491	20231121	105500	186835330	7400	7400	7400	7400	25
492	20231121	105400	186650330	7400	7400	7400	7400	41
493	20231121	105300	186346930	7400	7400	7400	7400	201
494	20231121	105200	184859530	7400	7400	7400	7400	424
495	20231121	105100	181721930	7400	7400	7400	7390	976
496	20231121	105000	174500070	7390	7390	7390	7390	0
497	20231121	104900	174500070	7390	7400	7400	7390	125
498	20231121	104800	173575220	7390	7390	7390	7390	41
499	20231121	104700	173272230	7390	7390	7390	7390	6
500	20231121	104600	173227890	7390	7390	7390	7390	23
501	20231121	104500	173057920	7390	7390	7390	7390	19
502	20231121	104400	172917510	7390	7390	7390	7390	212
503	20231121	104300	171350830	7390	7390	7390	7390	15
504	20231121	104200	171239980	7390	7390	7390	7390	15
505	20231121	104100	171129130	7390	7390	7390	7390	0
506	20231121	104000	171129130	7390	7400	7400	7390	100
507	20231121	103900	170389280	7400	7400	7400	7400	1
508	20231121	103800	170381880	7390	7390	7390	7390	15
509	20231121	103700	170271030	7390	7380	7390	7380	290
510	20231121	103600	168128080	7390	7390	7390	7390	25
511	20231121	103500	167943330	7380	7380	7380	7380	15
512	20231121	103400	167832630	7390	7390	7390	7390	16
513	20231121	103300	167714390	7390	7390	7390	7390	205
514	20231121	103200	166199440	7390	7390	7390	7390	114
515	20231121	103100	165356980	7390	7390	7390	7390	15
516	20231121	103000	165246130	7390	7390	7390	7390	10
517	20231121	102900	165172230	7390	7390	7390	7390	15
518	20231121	102800	165061380	7390	7390	7390	7390	18
519	20231121	102700	164928360	7380	7390	7390	7380	1051
520	20231121	102600	157165300	7390	7380	7390	7380	709
521	20231121	102500	151932040	7370	7370	7370	7370	24
522	20231121	102400	151755160	7370	7370	7380	7370	2375
523	20231121	102300	134247220	7380	7380	7380	7380	15
524	20231121	102200	134136520	7370	7380	7380	7370	2113
525	20231121	102100	118546660	7380	7390	7390	7380	124
526	20231121	102000	117631180	7380	7380	7380	7380	20
527	20231121	101900	117483580	7380	7380	7380	7380	538
528	20231121	101800	113513140	7380	7380	7380	7380	52
529	20231121	101700	113129380	7380	7400	7400	7380	1474
530	20231121	101600	102237270	7400	7400	7400	7400	255
531	20231121	101500	100350270	7390	7390	7400	7390	66
532	20231121	101400	99862030	7390	7390	7390	7390	15
533	20231121	101300	99751180	7390	7390	7390	7390	15
534	20231121	101200	99640330	7390	7400	7400	7390	92
535	20231121	101100	98960310	7400	7390	7400	7390	70
536	20231121	101000	98442460	7400	7390	7400	7390	157
537	20231121	100900	97280730	7390	7390	7390	7390	15
538	20231121	100800	97169880	7390	7390	7390	7390	20
539	20231121	100700	97022080	7400	7400	7400	7400	3
540	20231121	100600	96999880	7400	7380	7400	7380	160
541	20231121	100500	95817520	7380	7380	7380	7380	0
542	20231121	100400	95817520	7380	7400	7400	7380	18
543	20231121	100300	95684640	7380	7400	7400	7380	151
544	20231121	100200	94569570	7390	7390	7390	7390	146
545	20231121	100100	93490630	7390	7400	7400	7390	16
546	20231121	100000	93372380	7390	7390	7390	7390	15
547	20231121	095900	93261530	7400	7390	7400	7390	201
548	20231121	095800	91776130	7390	7400	7400	7390	16
549	20231121	095700	91657880	7390	7380	7390	7380	704
550	20231121	095600	86456470	7380	7380	7380	7380	0
551	20231121	095500	86456470	7380	7380	7380	7380	15
552	20231121	095400	86345770	7380	7380	7380	7380	45
553	20231121	095300	86013670	7380	7380	7380	7380	0
554	20231121	095200	86013670	7380	7380	7380	7370	508
555	20231121	095100	82264780	7370	7370	7370	7370	1205
556	20231121	095000	73383930	7380	7380	7380	7380	3
557	20231121	094900	73361790	7370	7370	7370	7370	15
558	20231121	094800	73251240	7380	7380	7380	7380	103
559	20231121	094700	72491100	7380	7370	7390	7370	85
560	20231121	094600	71864240	7390	7380	7390	7370	184
561	20231121	094500	70507180	7380	7370	7380	7370	161
562	20231121	094400	69320480	7370	7370	7370	7370	15
563	20231121	094300	69209930	7380	7380	7380	7380	15
564	20231121	094200	69099230	7380	7380	7380	7380	211
565	20231121	094100	67542050	7370	7370	7370	7370	15
566	20231121	094000	67431500	7370	7370	7370	7370	15
567	20231121	093900	67320950	7380	7370	7380	7370	52
568	20231121	093800	66937690	7380	7380	7380	7370	173
569	20231121	093700	65661100	7380	7380	7390	7380	518
570	20231121	093600	61835260	7380	7380	7380	7380	312
571	20231121	093500	59532700	7380	7380	7380	7380	15
572	20231121	093400	59422000	7390	7390	7390	7390	1
573	20231121	093300	59414610	7400	7400	7400	7400	4
574	20231121	093200	59385010	7400	7390	7400	7390	72
575	20231121	093100	58852360	7390	7390	7390	7390	15
576	20231121	093000	58741510	7390	7390	7390	7390	9
577	20231121	092900	58675000	7380	7390	7390	7380	81
578	20231121	092800	58077120	7390	7390	7390	7390	27
579	20231121	092700	57877590	7390	7410	7410	7390	213
580	20231121	092600	56299560	7410	7380	7410	7380	101
581	20231121	092500	55551930	7380	7390	7390	7380	126
582	20231121	092400	54621340	7380	7380	7380	7380	1
583	20231121	092300	54613960	7380	7390	7400	7380	35
584	20231121	092200	54355240	7380	7390	7390	7380	401
585	20231121	092100	51392100	7390	7390	7390	7390	28
586	20231121	092000	51185180	7390	7400	7400	7390	37
587	20231121	091900	50911500	7400	7400	7400	7400	136
588	20231121	091800	49905100	7390	7400	7400	7390	28
589	20231121	091700	49697930	7380	7390	7390	7380	197
590	20231121	091600	48242950	7390	7400	7400	7390	797
591	20231121	091500	42352820	7390	7390	7390	7390	280
592	20231121	091400	40283620	7380	7380	7380	7380	405
593	20231121	091300	37294720	7370	7370	7370	7370	1343
594	20231121	091200	27396810	7370	7370	7370	7360	543
595	20231121	091100	23395390	7360	7380	7380	7360	1127
596	20231121	091000	15080120	7380	7380	7390	7380	109
597	20231121	090900	14275570	7380	7380	7380	7380	4
598	20231121	090800	14246050	7380	7380	7380	7380	38
599	20231121	090700	13965610	7390	7390	7390	7380	279
600	20231121	090600	11906190	7390	7390	7390	7390	116
601	20231121	090500	11048950	7390	7390	7390	7390	101
602	20231121	090400	10302560	7390	7390	7390	7390	4
603	20231121	090300	10273000	7410	7410	7410	7390	26
604	20231121	090200	10080420	7410	7410	7410	7410	0
605	20231121	090100	10080420	7410	7410	7410	7410	0
606	20231121	090000	10080420	7410	7390	7410	7390	1364