KissMeData/259630/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205100	430440650	7380	7380	7380	7380	452
3	20241121	205000	430440650	7380	7380	7380	7380	0
4	20241121	204900	430440650	7380	7380	7380	7380	0
5	20241121	204800	430440650	7380	7380	7380	7380	0
6	20241121	204700	430440650	7380	7380	7380	7380	0
7	20241121	204600	430440650	7380	7380	7380	7380	0
8	20241121	204500	430440650	7380	7380	7380	7380	0
9	20241121	204400	430440650	7380	7380	7380	7380	0
10	20241121	204300	430440650	7380	7380	7380	7380	0
11	20241121	204200	430440650	7380	7380	7380	7380	0
12	20241121	204100	430440650	7380	7380	7380	7380	0
13	20241121	204000	430440650	7380	7380	7380	7380	0
14	20241121	203900	430440650	7380	7380	7380	7380	0
15	20241121	203800	430440650	7380	7380	7380	7380	0
16	20241121	203700	430440650	7380	7380	7380	7380	0
17	20241121	203600	430440650	7380	7380	7380	7380	0
18	20241121	203500	430440650	7380	7380	7380	7380	0
19	20241121	203400	430440650	7380	7380	7380	7380	0
20	20241121	203300	430440650	7380	7380	7380	7380	0
21	20241121	203200	430440650	7380	7380	7380	7380	0
22	20241121	203100	430440650	7380	7380	7380	7380	0
23	20241121	203000	430440650	7380	7380	7380	7380	0
24	20241121	202900	430440650	7380	7380	7380	7380	0
25	20241121	202800	430440650	7380	7380	7380	7380	0
26	20241121	202700	430440650	7380	7380	7380	7380	0
27	20241121	202600	430440650	7380	7380	7380	7380	0
28	20241121	202500	430440650	7380	7380	7380	7380	0
29	20241121	202400	430440650	7380	7380	7380	7380	0
30	20241121	202300	430440650	7380	7380	7380	7380	0
31	20241121	202200	430440650	7380	7380	7380	7380	0
32	20241121	202100	430440650	7380	7380	7380	7380	452
33	20241121	202000	430440650	7380	7380	7380	7380	0
34	20241121	201900	430440650	7380	7380	7380	7380	0
35	20241121	201800	430440650	7380	7380	7380	7380	0
36	20241121	201700	430440650	7380	7380	7380	7380	0
37	20241121	201600	430440650	7380	7380	7380	7380	0
38	20241121	201500	430440650	7380	7380	7380	7380	0
39	20241121	201400	430440650	7380	7380	7380	7380	0
40	20241121	201300	430440650	7380	7380	7380	7380	0
41	20241121	201200	430440650	7380	7380	7380	7380	0
42	20241121	201100	430440650	7380	7380	7380	7380	0
43	20241121	201000	430440650	7380	7380	7380	7380	0
44	20241121	200900	430440650	7380	7380	7380	7380	0
45	20241121	200800	430440650	7380	7380	7380	7380	0
46	20241121	200700	430440650	7380	7380	7380	7380	0
47	20241121	200600	430440650	7380	7380	7380	7380	0
48	20241121	200500	430440650	7380	7380	7380	7380	0
49	20241121	200400	430440650	7380	7380	7380	7380	0
50	20241121	200300	430440650	7380	7380	7380	7380	0
51	20241121	200200	430440650	7380	7380	7380	7380	0
52	20241121	200100	430440650	7380	7380	7380	7380	0
53	20241121	200000	430440650	7380	7380	7380	7380	0
54	20241121	195900	430440650	7380	7380	7380	7380	0
55	20241121	195800	430440650	7380	7380	7380	7380	0
56	20241121	195700	430440650	7380	7380	7380	7380	0
57	20241121	195600	430440650	7380	7380	7380	7380	0
58	20241121	195500	430440650	7380	7380	7380	7380	0
59	20241121	195400	430440650	7380	7380	7380	7380	0
60	20241121	195300	430440650	7380	7380	7380	7380	0
61	20241121	195200	430440650	7380	7380	7380	7380	0
62	20241121	195100	430440650	7380	7380	7380	7380	452
63	20241121	195000	430440650	7380	7380	7380	7380	0
64	20241121	194900	430440650	7380	7380	7380	7380	0
65	20241121	194800	430440650	7380	7380	7380	7380	0
66	20241121	194700	430440650	7380	7380	7380	7380	0
67	20241121	194600	430440650	7380	7380	7380	7380	0
68	20241121	194500	430440650	7380	7380	7380	7380	0
69	20241121	194400	430440650	7380	7380	7380	7380	0
70	20241121	194300	430440650	7380	7380	7380	7380	0
71	20241121	194200	430440650	7380	7380	7380	7380	0
72	20241121	194100	430440650	7380	7380	7380	7380	0
73	20241121	194000	430440650	7380	7380	7380	7380	0
74	20241121	193900	430440650	7380	7380	7380	7380	0
75	20241121	193800	430440650	7380	7380	7380	7380	0
76	20241121	193700	430440650	7380	7380	7380	7380	0
77	20241121	193600	430440650	7380	7380	7380	7380	0
78	20241121	193500	430440650	7380	7380	7380	7380	0
79	20241121	193400	430440650	7380	7380	7380	7380	0
80	20241121	193300	430440650	7380	7380	7380	7380	0
81	20241121	193200	430440650	7380	7380	7380	7380	0
82	20241121	193100	430440650	7380	7380	7380	7380	0
83	20241121	193000	430440650	7380	7380	7380	7380	0
84	20241121	192900	430440650	7380	7380	7380	7380	0
85	20241121	192800	430440650	7380	7380	7380	7380	0
86	20241121	192700	430440650	7380	7380	7380	7380	0
87	20241121	192600	430440650	7380	7380	7380	7380	0
88	20241121	192500	430440650	7380	7380	7380	7380	0
89	20241121	192400	430440650	7380	7380	7380	7380	0
90	20241121	192300	430440650	7380	7380	7380	7380	0
91	20241121	192200	430440650	7380	7380	7380	7380	0
92	20241121	192100	430440650	7380	7380	7380	7380	452
93	20241121	192000	430440650	7380	7380	7380	7380	0
94	20241121	191900	430440650	7380	7380	7380	7380	0
95	20241121	191800	430440650	7380	7380	7380	7380	0
96	20241121	191700	430440650	7380	7380	7380	7380	0
97	20241121	191600	430440650	7380	7380	7380	7380	0
98	20241121	191500	430440650	7380	7380	7380	7380	0
99	20241121	191400	430440650	7380	7380	7380	7380	0
100	20241121	191300	430440650	7380	7380	7380	7380	0
101	20241121	191200	430440650	7380	7380	7380	7380	0
102	20241121	191100	430440650	7380	7380	7380	7380	0
103	20241121	191000	430440650	7380	7380	7380	7380	0
104	20241121	190900	430440650	7380	7380	7380	7380	0
105	20241121	190800	430440650	7380	7380	7380	7380	0
106	20241121	190700	430440650	7380	7380	7380	7380	0
107	20241121	190600	430440650	7380	7380	7380	7380	0
108	20241121	190500	430440650	7380	7380	7380	7380	0
109	20241121	190400	430440650	7380	7380	7380	7380	0
110	20241121	190300	430440650	7380	7380	7380	7380	0
111	20241121	190200	430440650	7380	7380	7380	7380	0
112	20241121	190100	430440650	7380	7380	7380	7380	0
113	20241121	190000	430440650	7380	7380	7380	7380	0
114	20241121	185900	430440650	7380	7380	7380	7380	0
115	20241121	185800	430440650	7380	7380	7380	7380	0
116	20241121	185700	430440650	7380	7380	7380	7380	0
117	20241121	185600	430440650	7380	7380	7380	7380	0
118	20241121	185500	430440650	7380	7380	7380	7380	0
119	20241121	185400	430440650	7380	7380	7380	7380	0
120	20241121	185300	430440650	7380	7380	7380	7380	0
121	20241121	185200	430440650	7380	7380	7380	7380	0
122	20241121	185100	430440650	7380	7380	7380	7380	452
123	20241121	185000	430440650	7380	7380	7380	7380	0
124	20241121	184900	430440650	7380	7380	7380	7380	0
125	20241121	184800	430440650	7380	7380	7380	7380	0
126	20241121	184700	430440650	7380	7380	7380	7380	0
127	20241121	184600	430440650	7380	7380	7380	7380	0
128	20241121	184500	430440650	7380	7380	7380	7380	0
129	20241121	184400	430440650	7380	7380	7380	7380	0
130	20241121	184300	430440650	7380	7380	7380	7380	0
131	20241121	184200	430440650	7380	7380	7380	7380	0
132	20241121	184100	430440650	7380	7380	7380	7380	0
133	20241121	184000	430440650	7380	7380	7380	7380	0
134	20241121	183900	430440650	7380	7380	7380	7380	0
135	20241121	183800	430440650	7380	7380	7380	7380	0
136	20241121	183700	430440650	7380	7380	7380	7380	0
137	20241121	183600	430440650	7380	7380	7380	7380	0
138	20241121	183500	430440650	7380	7380	7380	7380	0
139	20241121	183400	430440650	7380	7380	7380	7380	0
140	20241121	183300	430440650	7380	7380	7380	7380	0
141	20241121	183200	430440650	7380	7380	7380	7380	0
142	20241121	183100	430440650	7380	7380	7380	7380	0
143	20241121	183000	430440650	7380	7380	7380	7380	0
144	20241121	182900	430440650	7380	7380	7380	7380	0
145	20241121	182800	430440650	7380	7380	7380	7380	0
146	20241121	182700	430440650	7380	7380	7380	7380	0
147	20241121	182600	430440650	7380	7380	7380	7380	0
148	20241121	182500	430440650	7380	7380	7380	7380	0
149	20241121	182400	430440650	7380	7380	7380	7380	0
150	20241121	182300	430440650	7380	7380	7380	7380	0
151	20241121	182200	430440650	7380	7380	7380	7380	0
152	20241121	182100	430440650	7380	7380	7380	7380	452
153	20241121	182000	430440650	7380	7380	7380	7380	0
154	20241121	181900	430440650	7380	7380	7380	7380	0
155	20241121	181800	430440650	7380	7380	7380	7380	0
156	20241121	181700	430440650	7380	7380	7380	7380	0
157	20241121	181600	430440650	7380	7380	7380	7380	0
158	20241121	181500	430440650	7380	7380	7380	7380	0
159	20241121	181400	430440650	7380	7380	7380	7380	0
160	20241121	181300	430440650	7380	7380	7380	7380	0
161	20241121	181200	430440650	7380	7380	7380	7380	0
162	20241121	181100	430440650	7380	7380	7380	7380	0
163	20241121	181000	430440650	7380	7380	7380	7380	0
164	20241121	180900	430440650	7380	7380	7380	7380	0
165	20241121	180800	430440650	7380	7380	7380	7380	0
166	20241121	180700	430440650	7380	7380	7380	7380	0
167	20241121	180600	430440650	7380	7380	7380	7380	0
168	20241121	180500	430440650	7380	7380	7380	7380	0
169	20241121	180400	430440650	7380	7380	7380	7380	0
170	20241121	180300	430440650	7380	7380	7380	7380	0
171	20241121	180200	430440650	7380	7380	7380	7380	0
172	20241121	180100	430440650	7380	7380	7380	7380	0
173	20241121	180000	430440650	7380	7380	7380	7380	0
174	20241121	175900	430440650	7380	7380	7380	7380	0
175	20241121	175800	430440650	7380	7380	7380	7380	0
176	20241121	175700	430440650	7380	7380	7380	7380	0
177	20241121	175600	430440650	7380	7380	7380	7380	0
178	20241121	175500	430440650	7380	7380	7380	7380	0
179	20241121	175400	430440650	7380	7380	7380	7380	0
180	20241121	175300	430440650	7380	7380	7380	7380	0
181	20241121	175200	430440650	7380	7380	7380	7380	0
182	20241121	175100	430440650	7380	7380	7380	7380	452
183	20241121	175000	430440650	7380	7380	7380	7380	0
184	20241121	174900	430440650	7380	7380	7380	7380	0
185	20241121	174800	430440650	7380	7380	7380	7380	0
186	20241121	174700	430440650	7380	7380	7380	7380	0
187	20241121	174600	430440650	7380	7380	7380	7380	0
188	20241121	174500	430440650	7380	7380	7380	7380	0
189	20241121	174400	430440650	7380	7380	7380	7380	0
190	20241121	174300	430440650	7380	7380	7380	7380	0
191	20241121	174200	430440650	7380	7380	7380	7380	0
192	20241121	174100	430440650	7380	7380	7380	7380	0
193	20241121	174000	430440650	7380	7380	7380	7380	0
194	20241121	173900	430440650	7380	7380	7380	7380	0
195	20241121	173800	430440650	7380	7380	7380	7380	0
196	20241121	173700	430440650	7380	7380	7380	7380	0
197	20241121	173600	430440650	7380	7380	7380	7380	0
198	20241121	173500	430440650	7380	7380	7380	7380	0
199	20241121	173400	430440650	7380	7380	7380	7380	0
200	20241121	173300	430440650	7380	7380	7380	7380	0
201	20241121	173200	430440650	7380	7380	7380	7380	0
202	20241121	173100	430440650	7380	7380	7380	7380	0
203	20241121	173000	430440650	7380	7380	7380	7380	0
204	20241121	172900	430440650	7380	7380	7380	7380	0
205	20241121	172800	430440650	7380	7380	7380	7380	0
206	20241121	172700	430440650	7380	7380	7380	7380	0
207	20241121	172600	430440650	7380	7380	7380	7380	0
208	20241121	172500	430440650	7380	7380	7380	7380	0
209	20241121	172400	430440650	7380	7380	7380	7380	0
210	20241121	172300	430440650	7380	7380	7380	7380	0
211	20241121	172200	430440650	7380	7380	7380	7380	0
212	20241121	172100	430440650	7380	7380	7380	7380	452
213	20241121	172000	430440650	7380	7380	7380	7380	0
214	20241121	171900	430440650	7380	7380	7380	7380	0
215	20241121	171800	430440650	7380	7380	7380	7380	0
216	20241121	171700	430440650	7380	7380	7380	7380	0
217	20241121	171600	430440650	7380	7380	7380	7380	0
218	20241121	171500	430440650	7380	7380	7380	7380	0
219	20241121	171400	430440650	7380	7380	7380	7380	0
220	20241121	171300	430440650	7380	7380	7380	7380	0
221	20241121	171200	430440650	7380	7380	7380	7380	0
222	20241121	171100	430440650	7380	7380	7380	7380	0
223	20241121	171000	430440650	7380	7380	7380	7380	0
224	20241121	170900	430440650	7380	7380	7380	7380	0
225	20241121	170800	430440650	7380	7380	7380	7380	0
226	20241121	170700	430440650	7380	7380	7380	7380	0
227	20241121	170600	430440650	7380	7380	7380	7380	0
228	20241121	170500	430440650	7380	7380	7380	7380	0
229	20241121	170400	430440650	7380	7380	7380	7380	0
230	20241121	170300	430440650	7380	7380	7380	7380	0
231	20241121	170200	430440650	7380	7380	7380	7380	0
232	20241121	170100	430440650	7380	7380	7380	7380	0
233	20241121	170000	430440650	7380	7380	7380	7380	0
234	20241121	165900	430440650	7380	7380	7380	7380	0
235	20241121	165800	430440650	7380	7380	7380	7380	0
236	20241121	165700	430440650	7380	7380	7380	7380	0
237	20241121	165600	430440650	7380	7380	7380	7380	0
238	20241121	165500	430440650	7380	7380	7380	7380	0
239	20241121	165400	430440650	7380	7380	7380	7380	0
240	20241121	165300	430440650	7380	7380	7380	7380	0
241	20241121	165200	430440650	7380	7380	7380	7380	0
242	20241121	165100	430440650	7380	7380	7380	7380	452
243	20241121	165000	430440650	7380	7380	7380	7380	0
244	20241121	164900	430440650	7380	7380	7380	7380	0
245	20241121	164800	430440650	7380	7380	7380	7380	0
246	20241121	164700	430440650	7380	7380	7380	7380	0
247	20241121	164600	430440650	7380	7380	7380	7380	0
248	20241121	164500	430440650	7380	7380	7380	7380	0
249	20241121	164400	430440650	7380	7380	7380	7380	0
250	20241121	164300	430440650	7380	7380	7380	7380	0
251	20241121	164200	430440650	7380	7380	7380	7380	0
252	20241121	164100	430440650	7380	7380	7380	7380	0
253	20241121	164000	430440650	7380	7380	7380	7380	0
254	20241121	163900	430440650	7380	7380	7380	7380	0
255	20241121	163800	430440650	7380	7380	7380	7380	0
256	20241121	163700	430440650	7380	7380	7380	7380	0
257	20241121	163600	430440650	7380	7380	7380	7380	0
258	20241121	163500	430440650	7380	7380	7380	7380	0
259	20241121	163400	430440650	7380	7380	7380	7380	0
260	20241121	163300	430440650	7380	7380	7380	7380	0
261	20241121	163200	430440650	7380	7380	7380	7380	0
262	20241121	163100	430440650	7380	7380	7380	7380	0
263	20241121	163000	430440650	7380	7380	7380	7380	0
264	20241121	162900	430440650	7380	7380	7380	7380	0
265	20241121	162800	430440650	7380	7380	7380	7380	0
266	20241121	162700	430440650	7380	7380	7380	7380	0
267	20241121	162600	430440650	7380	7380	7380	7380	0
268	20241121	162500	430440650	7380	7380	7380	7380	0
269	20241121	162400	430440650	7380	7380	7380	7380	0
270	20241121	162300	430440650	7380	7380	7380	7380	0
271	20241121	162200	430440650	7380	7380	7380	7380	0
272	20241121	162100	430440650	7380	7380	7380	7380	452
273	20241121	162000	430440650	7380	7380	7380	7380	0
274	20241121	161900	430440650	7380	7380	7380	7380	0
275	20241121	161800	430440650	7380	7380	7380	7380	0
276	20241121	161700	430440650	7380	7380	7380	7380	0
277	20241121	161600	430440650	7380	7380	7380	7380	0
278	20241121	161500	430440650	7380	7380	7380	7380	0
279	20241121	161400	430440650	7380	7380	7380	7380	0
280	20241121	161300	430440650	7380	7380	7380	7380	0
281	20241121	161200	430440650	7380	7380	7380	7380	0
282	20241121	161100	430440650	7380	7380	7380	7380	0
283	20241121	161000	430440650	7380	7380	7380	7380	0
284	20241121	160900	430440650	7380	7380	7380	7380	0
285	20241121	160800	430440650	7380	7380	7380	7380	0
286	20241121	160700	430440650	7380	7380	7380	7380	0
287	20241121	160600	430440650	7380	7380	7380	7380	0
288	20241121	160500	430440650	7380	7380	7380	7380	0
289	20241121	160400	430440650	7380	7380	7380	7380	0
290	20241121	160300	430440650	7380	7380	7380	7380	0
291	20241121	160200	430440650	7380	7380	7380	7380	0
292	20241121	160100	430440650	7380	7380	7380	7380	0
293	20241121	160000	430440650	7380	7380	7380	7380	0
294	20241121	155900	430440650	7380	7380	7380	7380	0
295	20241121	155800	430440650	7380	7380	7380	7380	0
296	20241121	155700	430440650	7380	7380	7380	7380	0
297	20241121	155600	430440650	7380	7380	7380	7380	0
298	20241121	155500	430440650	7380	7380	7380	7380	0
299	20241121	155400	430440650	7380	7380	7380	7380	0
300	20241121	155300	430440650	7380	7380	7380	7380	0
301	20241121	155200	430440650	7380	7380	7380	7380	0
302	20241121	155100	430440650	7380	7380	7380	7380	452
303	20241121	155000	430440650	7380	7380	7380	7380	0
304	20241121	154900	430440650	7380	7380	7380	7380	0
305	20241121	154800	430440650	7380	7380	7380	7380	0
306	20241121	154700	430440650	7380	7380	7380	7380	0
307	20241121	154600	430440650	7380	7380	7380	7380	0
308	20241121	154500	430440650	7380	7380	7380	7380	0
309	20241121	154400	430440650	7380	7380	7380	7380	0
310	20241121	154300	430440650	7380	7380	7380	7380	0
311	20241121	154200	430440650	7380	7380	7380	7380	0
312	20241121	154100	430440650	7380	7380	7380	7380	0
313	20241121	154000	430440650	7380	7380	7380	7380	0
314	20241121	153900	430440650	7380	7380	7380	7380	0
315	20241121	153800	430440650	7380	7380	7380	7380	0
316	20241121	153700	430440650	7380	7380	7380	7380	0
317	20241121	153600	430440650	7380	7380	7380	7380	0
318	20241121	153500	430440650	7380	7380	7380	7380	0
319	20241121	153400	430440650	7380	7380	7380	7380	0
320	20241121	153300	430440650	7380	7380	7380	7380	0
321	20241121	153200	430440650	7380	7380	7380	7380	0
322	20241121	153100	430440650	7380	7380	7380	7380	0
323	20241121	153000	430440650	7380	7380	7380	7380	452
324	20241121	152900	427104890	7450	7450	7450	7450	0
325	20241121	152800	427104890	7450	7450	7450	7450	0
326	20241121	152700	427104890	7450	7450	7450	7450	0
327	20241121	152600	427104890	7450	7450	7450	7450	0
328	20241121	152500	427104890	7450	7450	7450	7450	0
329	20241121	152400	427104890	7450	7450	7450	7450	0
330	20241121	152300	427104890	7450	7450	7450	7450	0
331	20241121	152200	427104890	7450	7450	7450	7450	0
332	20241121	152100	427104890	7450	7450	7450	7450	0
333	20241121	152000	427104890	7450	7450	7450	7450	0
334	20241121	151900	427104890	7450	7390	7450	7390	31
335	20241121	151800	426874120	7390	7450	7450	7390	41
336	20241121	151700	426569360	7420	7430	7430	7420	167
337	20241121	151600	425330020	7450	7450	7450	7450	1
338	20241121	151500	425322570	7440	7450	7450	7440	35
339	20241121	151400	425061980	7440	7440	7440	7440	38
340	20241121	151300	424779260	7470	7470	7470	7470	0
341	20241121	151200	424779260	7470	7470	7470	7470	1
342	20241121	151100	424771790	7490	7440	7490	7420	1532
343	20241121	151000	413316260	7440	7410	7440	7410	1099
344	20241121	150900	405172480	7410	7410	7410	7410	0
345	20241121	150800	405172480	7410	7410	7410	7410	2
346	20241121	150700	405157660	7370	7400	7400	7370	60
347	20241121	150600	404715220	7370	7400	7400	7370	400
348	20241121	150500	401765860	7400	7400	7400	7400	22
349	20241121	150400	401603060	7390	7390	7390	7390	2
350	20241121	150300	401588280	7370	7370	7370	7370	786
351	20241121	150200	395795460	7370	7380	7380	7370	911
352	20241121	150100	389079590	7380	7380	7380	7380	29
353	20241121	150000	388865570	7380	7380	7380	7380	37
354	20241121	145900	388592510	7380	7380	7380	7380	163
355	20241121	145800	387389570	7380	7380	7380	7380	116
356	20241121	145700	386533490	7380	7380	7380	7380	34
357	20241121	145600	386282570	7390	7390	7390	7390	0
358	20241121	145500	386282570	7390	7390	7390	7390	0
359	20241121	145400	386282570	7390	7390	7390	7390	21
360	20241121	145300	386127380	7390	7390	7390	7390	0
361	20241121	145200	386127380	7390	7390	7390	7390	60
362	20241121	145100	385683980	7390	7390	7390	7390	13
363	20241121	145000	385587910	7380	7380	7380	7380	28
364	20241121	144900	385381270	7390	7390	7390	7390	288
365	20241121	144800	383252950	7400	7400	7400	7400	0
366	20241121	144700	383252950	7400	7400	7400	7400	0
367	20241121	144600	383252950	7400	7400	7400	7400	0
368	20241121	144500	383252950	7400	7400	7400	7400	0
369	20241121	144400	383252950	7400	7400	7400	7400	0
370	20241121	144300	383252950	7400	7400	7400	7400	0
371	20241121	144200	383252950	7400	7400	7400	7400	21
372	20241121	144100	383097550	7400	7400	7400	7400	0
373	20241121	144000	383097550	7400	7400	7400	7400	0
374	20241121	143900	383097550	7400	7400	7400	7400	0
375	20241121	143800	383097550	7400	7400	7400	7400	0
376	20241121	143700	383097550	7400	7400	7400	7400	352
377	20241121	143600	380492750	7400	7400	7400	7400	0
378	20241121	143500	380492750	7400	7400	7400	7400	0
379	20241121	143400	380492750	7400	7400	7400	7400	0
380	20241121	143300	380492750	7400	7400	7400	7400	0
381	20241121	143200	380492750	7400	7400	7400	7400	94
382	20241121	143100	379797150	7400	7400	7400	7400	310
383	20241121	143000	377503150	7410	7410	7410	7410	10
384	20241121	142900	377429050	7410	7410	7410	7410	0
385	20241121	142800	377429050	7410	7410	7410	7410	100
386	20241121	142700	376688050	7410	7410	7410	7410	600
387	20241121	142600	372242050	7410	7410	7410	7410	0
388	20241121	142500	372242050	7410	7410	7410	7410	0
389	20241121	142400	372242050	7410	7410	7410	7410	700
390	20241121	142300	367055050	7410	7410	7410	7410	1
391	20241121	142200	367047640	7410	7410	7410	7410	2
392	20241121	142100	367032820	7410	7410	7410	7410	0
393	20241121	142000	367032820	7410	7410	7410	7410	0
394	20241121	141900	367032820	7410	7410	7410	7410	19
395	20241121	141800	366892030	7410	7410	7410	7410	0
396	20241121	141700	366892030	7410	7410	7410	7410	83
397	20241121	141600	366277000	7410	7410	7410	7410	2
398	20241121	141500	366262180	7410	7410	7410	7410	0
399	20241121	141400	366262180	7410	7420	7420	7410	28
400	20241121	141300	366054690	7420	7410	7420	7410	2
401	20241121	141200	366039860	7400	7400	7400	7400	0
402	20241121	141100	366039860	7400	7400	7400	7400	96
403	20241121	141000	365329460	7410	7440	7440	7410	125
404	20241121	140900	364401150	7440	7440	7440	7440	1
405	20241121	140800	364393710	7430	7440	7440	7430	16
406	20241121	140700	364274820	7440	7440	7440	7440	1
407	20241121	140600	364267380	7450	7430	7450	7430	206
408	20241121	140500	362735120	7430	7430	7430	7430	1
409	20241121	140400	362727690	7420	7420	7420	7420	7
410	20241121	140300	362675750	7380	7380	7380	7380	0
411	20241121	140200	362675750	7380	7380	7380	7380	0
412	20241121	140100	362675750	7380	7390	7390	7380	41
413	20241121	140000	362372890	7440	7400	7440	7390	266
414	20241121	135900	360402120	7470	7470	7470	7470	0
415	20241121	135800	360402120	7470	7470	7470	7470	0
416	20241121	135700	360402120	7470	7470	7470	7470	3
417	20241121	135600	360379710	7400	7400	7400	7400	71
418	20241121	135500	359854310	7350	7400	7400	7350	1033
419	20241121	135400	352251330	7430	7430	7430	7430	0
420	20241121	135300	352251330	7430	7410	7430	7410	198
421	20241121	135200	350784130	7410	7410	7410	7410	51
422	20241121	135100	350406220	7440	7440	7440	7440	3
423	20241121	135000	350383900	7420	7430	7440	7420	628
424	20241121	134900	345713490	7420	7420	7420	7420	0
425	20241121	134800	345713490	7420	7430	7430	7420	29
426	20241121	134700	345498300	7420	7420	7420	7420	63
427	20241121	134600	345030840	7430	7430	7430	7430	0
428	20241121	134500	345030840	7430	7430	7430	7430	90
429	20241121	134400	344362140	7430	7430	7430	7430	0
430	20241121	134300	344362140	7430	7430	7430	7430	0
431	20241121	134200	344362140	7430	7430	7430	7430	47
432	20241121	134100	344012930	7430	7430	7430	7430	0
433	20241121	134000	344012930	7430	7430	7430	7430	0
434	20241121	133900	344012930	7430	7430	7430	7430	4
435	20241121	133800	343983210	7440	7440	7440	7440	0
436	20241121	133700	343983210	7440	7440	7440	7440	0
437	20241121	133600	343983210	7440	7440	7440	7440	128
438	20241121	133500	343030890	7440	7440	7440	7440	11
439	20241121	133400	342949050	7440	7440	7440	7440	0
440	20241121	133300	342949050	7440	7440	7440	7440	0
441	20241121	133200	342949050	7440	7440	7440	7440	0
442	20241121	133100	342949050	7440	7460	7460	7440	17
443	20241121	133000	342822440	7440	7440	7440	7440	0
444	20241121	132900	342822440	7440	7440	7440	7440	866
445	20241121	132800	336379400	7440	7440	7440	7440	125
446	20241121	132700	335449400	7450	7450	7450	7450	0
447	20241121	132600	335449400	7450	7460	7460	7450	42
448	20241121	132500	335136490	7450	7450	7450	7450	0
449	20241121	132400	335136490	7450	7450	7450	7450	0
450	20241121	132300	335136490	7450	7450	7450	7450	53
451	20241121	132200	334741640	7480	7480	7480	7480	1
452	20241121	132100	334734160	7460	7480	7480	7460	191
453	20241121	132000	333308980	7470	7470	7470	7470	0
454	20241121	131900	333308980	7470	7470	7470	7470	0
455	20241121	131800	333308980	7470	7480	7480	7470	118
456	20241121	131700	332427170	7490	7490	7490	7490	0
457	20241121	131600	332427170	7490	7490	7490	7490	0
458	20241121	131500	332427170	7490	7490	7490	7490	0
459	20241121	131400	332427170	7490	7490	7490	7490	0
460	20241121	131300	332427170	7490	7490	7490	7490	0
461	20241121	131200	332427170	7490	7490	7490	7490	0
462	20241121	131100	332427170	7490	7490	7490	7490	2
463	20241121	131000	332412190	7460	7460	7460	7460	141
464	20241121	130900	331360330	7460	7450	7460	7450	2536
465	20241121	130800	312446770	7440	7440	7440	7440	20
466	20241121	130700	312297970	7420	7420	7420	7420	0
467	20241121	130600	312297970	7420	7420	7420	7420	186
468	20241121	130500	310917850	7420	7420	7420	7420	154
469	20241121	130400	309775170	7420	7420	7420	7420	289
470	20241121	130300	307630790	7410	7410	7410	7410	4
471	20241121	130200	307601150	7420	7420	7420	7420	0
472	20241121	130100	307601150	7420	7420	7420	7420	0
473	20241121	130000	307601150	7420	7420	7420	7420	1
474	20241121	125900	307593730	7400	7400	7400	7400	0
475	20241121	125800	307593730	7400	7400	7400	7400	0
476	20241121	125700	307593730	7400	7400	7400	7400	0
477	20241121	125600	307593730	7400	7400	7400	7400	31
478	20241121	125500	307364330	7420	7420	7420	7420	48
479	20241121	125400	307008170	7430	7430	7430	7430	1
480	20241121	125300	307000740	7430	7430	7430	7430	0
481	20241121	125200	307000740	7430	7430	7430	7430	115
482	20241121	125100	306146290	7420	7420	7420	7420	1
483	20241121	125000	306138870	7430	7430	7430	7430	0
484	20241121	124900	306138870	7430	7430	7430	7430	78
485	20241121	124800	305559330	7430	7430	7430	7430	328
486	20241121	124700	303122290	7420	7420	7420	7420	271
487	20241121	124600	301111470	7420	7420	7420	7420	0
488	20241121	124500	301111470	7420	7420	7420	7420	0
489	20241121	124400	301111470	7420	7420	7420	7420	0
490	20241121	124300	301111470	7420	7420	7420	7420	10
491	20241121	124200	301037270	7420	7420	7420	7420	0
492	20241121	124100	301037270	7420	7420	7420	7420	20
493	20241121	124000	300888870	7410	7410	7410	7410	0
494	20241121	123900	300888870	7410	7410	7410	7410	0
495	20241121	123800	300888870	7410	7410	7410	7410	0
496	20241121	123700	300888870	7410	7410	7410	7410	1
497	20241121	123600	300881460	7410	7410	7410	7410	108
498	20241121	123500	300081180	7390	7390	7390	7390	0
499	20241121	123400	300081180	7390	7390	7390	7390	0
500	20241121	123300	300081180	7390	7420	7420	7390	536
501	20241121	123200	296113930	7420	7420	7420	7420	45
502	20241121	123100	295780030	7420	7420	7420	7420	0
503	20241121	123000	295780030	7420	7420	7420	7420	0
504	20241121	122900	295780030	7420	7420	7420	7420	0
505	20241121	122800	295780030	7420	7420	7420	7420	0
506	20241121	122700	295780030	7420	7420	7420	7420	48
507	20241121	122600	295423870	7440	7440	7440	7440	10
508	20241121	122500	295349470	7410	7410	7410	7410	0
509	20241121	122400	295349470	7410	7410	7410	7410	60
510	20241121	122300	294904870	7440	7440	7440	7440	0
511	20241121	122200	294904870	7440	7430	7440	7430	131
512	20241121	122100	293930440	7420	7420	7420	7420	0
513	20241121	122000	293930440	7420	7420	7420	7420	1
514	20241121	121900	293923020	7380	7380	7380	7380	0
515	20241121	121800	293923020	7380	7380	7380	7380	10
516	20241121	121700	293849220	7380	7380	7380	7380	0
517	20241121	121600	293849220	7380	7450	7450	7330	2059
518	20241121	121500	278736070	7340	7430	7430	7340	424
519	20241121	121400	275613170	7420	7420	7420	7420	0
520	20241121	121300	275613170	7420	7420	7420	7420	0
521	20241121	121200	275613170	7420	7420	7420	7420	100
522	20241121	121100	274871170	7420	7420	7420	7420	0
523	20241121	121000	274871170	7420	7420	7420	7420	26
524	20241121	120900	274678250	7410	7410	7410	7410	0
525	20241121	120800	274678250	7410	7410	7410	7410	0
526	20241121	120700	274678250	7410	7410	7410	7410	0
527	20241121	120600	274678250	7410	7410	7410	7410	0
528	20241121	120500	274678250	7410	7400	7410	7400	110
529	20241121	120400	273863940	7410	7440	7440	7350	3761
530	20241121	120300	246166570	7440	7440	7440	7440	0
531	20241121	120200	246166570	7440	7440	7440	7440	23
532	20241121	120100	245995450	7450	7450	7450	7450	15
533	20241121	120000	245883700	7450	7450	7450	7450	350
534	20241121	115900	243276200	7450	7450	7450	7450	5
535	20241121	115800	243238950	7450	7470	7470	7450	48
536	20241121	115700	242881000	7480	7480	7480	7480	1
537	20241121	115600	242873520	7400	7400	7400	7400	0
538	20241121	115500	242873520	7400	7400	7400	7400	0
539	20241121	115400	242873520	7400	7400	7400	7400	0
540	20241121	115300	242873520	7400	7470	7480	7400	811
541	20241121	115200	236846950	7450	7470	7470	7450	99
542	20241121	115100	236109160	7470	7470	7470	7470	76
543	20241121	115000	235541440	7480	7480	7480	7480	0
544	20241121	114900	235541440	7480	7480	7480	7480	16
545	20241121	114800	235421760	7480	7480	7480	7480	4
546	20241121	114700	235391840	7480	7490	7490	7480	17
547	20241121	114600	235264660	7480	7480	7480	7480	0
548	20241121	114500	235264660	7480	7480	7480	7480	91
549	20241121	114400	234583980	7490	7470	7490	7470	44
550	20241121	114300	234255280	7480	7480	7480	7480	0
551	20241121	114200	234255280	7480	7480	7480	7480	17
552	20241121	114100	234128120	7480	7490	7490	7480	26
553	20241121	114000	233933460	7490	7490	7490	7490	0
554	20241121	113900	233933460	7490	7490	7490	7490	0
555	20241121	113800	233933460	7490	7490	7490	7490	0
556	20241121	113700	233933460	7490	7490	7490	7490	0
557	20241121	113600	233933460	7490	7490	7490	7490	4
558	20241121	113500	233903500	7500	7500	7500	7500	0
559	20241121	113400	233903500	7500	7490	7500	7470	564
560	20241121	113300	229687820	7500	7510	7510	7500	43
561	20241121	113200	229365310	7510	7510	7510	7510	8
562	20241121	113100	229305230	7500	7500	7500	7500	0
563	20241121	113000	229305230	7500	7520	7520	7500	28
564	20241121	112900	229094930	7530	7520	7530	7520	123
565	20241121	112800	228169760	7520	7490	7520	7490	1985
566	20241121	112700	213279010	7480	7480	7480	7480	631
567	20241121	112600	208559130	7480	7470	7480	7470	91
568	20241121	112500	207879230	7470	7470	7470	7470	458
569	20241121	112400	204457970	7470	7470	7470	7470	337
570	20241121	112300	201940580	7470	7470	7470	7470	10
571	20241121	112200	201865880	7470	7470	7470	7470	24
572	20241121	112100	201686600	7470	7470	7470	7470	17
573	20241121	112000	201559610	7470	7470	7470	7470	0
574	20241121	111900	201559610	7470	7470	7470	7470	600
575	20241121	111800	197077610	7470	7470	7470	7470	57
576	20241121	111700	196651820	7460	7460	7460	7460	0
577	20241121	111600	196651820	7460	7460	7460	7460	71
578	20241121	111500	196122160	7460	7460	7460	7460	500
579	20241121	111400	192392160	7460	7460	7460	7460	0
580	20241121	111300	192392160	7460	7460	7460	7460	0
581	20241121	111200	192392160	7460	7460	7460	7460	0
582	20241121	111100	192392160	7460	7430	7460	7430	988
583	20241121	111000	185031910	7430	7430	7430	7430	391
584	20241121	110900	182126780	7440	7440	7440	7440	104
585	20241121	110800	181353020	7450	7440	7450	7440	182
586	20241121	110700	179997510	7450	7450	7450	7450	203
587	20241121	110600	178485160	7450	7450	7450	7450	0
588	20241121	110500	178485160	7450	7450	7450	7450	72
589	20241121	110400	177948760	7440	7380	7440	7380	3167
590	20241121	110300	154476390	7380	7380	7380	7380	5
591	20241121	110200	154439490	7370	7370	7370	7370	0
592	20241121	110100	154439490	7370	7370	7370	7370	0
593	20241121	110000	154439490	7370	7370	7370	7370	10
594	20241121	105900	154365790	7370	7370	7370	7370	0
595	20241121	105800	154365790	7370	7370	7370	7370	0
596	20241121	105700	154365790	7370	7370	7370	7370	0
597	20241121	105600	154365790	7370	7370	7370	7370	64
598	20241121	105500	153894110	7370	7370	7370	7370	0
599	20241121	105400	153894110	7370	7370	7370	7370	0
600	20241121	105300	153894110	7370	7360	7370	7360	144
601	20241121	105200	152833270	7370	7380	7380	7370	213
602	20241121	105100	151263430	7390	7390	7390	7390	0
603	20241121	105000	151263430	7390	7390	7390	7390	5
604	20241121	104900	151226480	7390	7390	7390	7390	1
605	20241121	104800	151219090	7390	7390	7390	7390	50
606	20241121	104700	150849590	7400	7400	7400	7400	0
607	20241121	104600	150849590	7400	7390	7400	7390	521
608	20241121	104500	146998770	7380	7380	7380	7380	100
609	20241121	104400	146260770	7380	7380	7380	7380	0
610	20241121	104300	146260770	7380	7380	7380	7380	2
611	20241121	104200	146246010	7380	7380	7380	7380	0
612	20241121	104100	146246010	7380	7380	7380	7380	9
613	20241121	104000	146179590	7400	7400	7400	7400	0
614	20241121	103900	146179590	7400	7400	7400	7400	0
615	20241121	103800	146179590	7400	7370	7400	7360	1155
616	20241121	103700	137670500	7400	7400	7400	7400	2
617	20241121	103600	137655700	7400	7360	7400	7360	125
618	20241121	103500	136734820	7360	7360	7360	7360	0
619	20241121	103400	136734820	7360	7400	7400	7360	325
620	20241121	103300	134336300	7400	7400	7400	7400	5
621	20241121	103200	134299300	7400	7380	7400	7380	599
622	20241121	103100	129877440	7380	7380	7380	7380	5
623	20241121	103000	129840540	7370	7370	7370	7370	0
624	20241121	102900	129840540	7370	7370	7370	7370	0
625	20241121	102800	129840540	7370	7370	7370	7370	0
626	20241121	102700	129840540	7370	7370	7370	7370	11
627	20241121	102600	129759470	7370	7370	7370	7370	0
628	20241121	102500	129759470	7370	7370	7370	7370	8
629	20241121	102400	129700510	7400	7400	7400	7400	0
630	20241121	102300	129700510	7400	7400	7400	7400	17
631	20241121	102200	129574710	7390	7370	7390	7370	967
632	20241121	102100	122431450	7360	7350	7360	7350	340
633	20241121	102000	119929060	7350	7350	7350	7350	14
634	20241121	101900	119826160	7350	7330	7350	7330	397
635	20241121	101800	116913250	7310	7310	7310	7310	0
636	20241121	101700	116913250	7310	7310	7310	7310	0
637	20241121	101600	116913250	7310	7310	7310	7310	0
638	20241121	101500	116913250	7310	7340	7340	7310	1172
639	20241121	101400	108323280	7320	7320	7320	7320	19
640	20241121	101300	108184200	7340	7330	7340	7320	1612
641	20241121	101200	96372900	7360	7360	7360	7360	0
642	20241121	101100	96372900	7360	7350	7360	7350	15
643	20241121	101000	96262600	7360	7360	7360	7360	1
644	20241121	100900	96255240	7360	7370	7370	7360	272
645	20241121	100800	94251000	7370	7340	7370	7340	11
646	20241121	100700	94170200	7340	7340	7340	7340	0
647	20241121	100600	94170200	7340	7370	7370	7340	31
648	20241121	100500	93941890	7360	7330	7360	7320	666
649	20241121	100400	89064840	7330	7330	7330	7330	4
650	20241121	100300	89035520	7330	7330	7330	7330	34
651	20241121	100200	88786300	7360	7360	7360	7340	39
652	20241121	100100	88499880	7360	7350	7360	7350	11
653	20241121	100000	88418980	7350	7350	7360	7350	90
654	20241121	095900	87757390	7350	7320	7350	7320	79
655	20241121	095800	87176830	7320	7320	7320	7320	5
656	20241121	095700	87140230	7300	7290	7300	7290	563
657	20241121	095600	83030960	7290	7290	7290	7290	0
658	20241121	095500	83030960	7290	7290	7290	7290	0
659	20241121	095400	83030960	7290	7290	7290	7290	0
660	20241121	095300	83030960	7290	7270	7290	7270	124
661	20241121	095200	82127910	7270	7270	7270	7270	0
662	20241121	095100	82127910	7270	7270	7270	7270	48
663	20241121	095000	81778950	7290	7290	7290	7290	0
664	20241121	094900	81778950	7290	7290	7290	7290	38
665	20241121	094800	81501930	7290	7280	7290	7280	10
666	20241121	094700	81429080	7280	7280	7280	7280	34
667	20241121	094600	81181560	7290	7280	7290	7280	10
668	20241121	094500	81108680	7280	7280	7280	7280	0
669	20241121	094400	81108680	7280	7280	7280	7280	43
670	20241121	094300	80795640	7280	7280	7280	7280	21
671	20241121	094200	80642760	7280	7280	7280	7280	1
672	20241121	094100	80635480	7280	7270	7280	7270	5
673	20241121	094000	80599100	7240	7240	7240	7240	0
674	20241121	093900	80599100	7240	7240	7240	7240	0
675	20241121	093800	80599100	7240	7250	7250	7240	301
676	20241121	093700	78417920	7260	7260	7260	7260	50
677	20241121	093600	78054920	7260	7260	7260	7260	112
678	20241121	093500	77241800	7260	7260	7260	7260	0
679	20241121	093400	77241800	7260	7260	7260	7260	0
680	20241121	093300	77241800	7260	7250	7260	7250	87
681	20241121	093200	76610990	7250	7250	7250	7250	1
682	20241121	093100	76603740	7250	7250	7250	7250	0
683	20241121	093000	76603740	7250	7250	7250	7250	9
684	20241121	092900	76538490	7240	7240	7240	7240	30
685	20241121	092800	76321290	7240	7240	7240	7240	33
686	20241121	092700	76082370	7240	7240	7240	7240	1000
687	20241121	092600	68842370	7230	7230	7230	7230	230
688	20241121	092500	67179470	7240	7240	7240	7240	77
689	20241121	092400	66621990	7270	7270	7270	7270	55
690	20241121	092300	66222140	7260	7260	7260	7260	36
691	20241121	092200	65960780	7260	7250	7260	7250	3
692	20241121	092100	65939020	7220	7250	7250	7220	21
693	20241121	092000	65787310	7250	7250	7250	7250	8
694	20241121	091900	65729310	7210	7200	7210	7200	857
695	20241121	091800	59558360	7200	7230	7230	7200	4025
696	20241121	091700	30551580	7240	7240	7240	7230	543
697	20241121	091600	26621120	7240	7260	7270	7240	283
698	20241121	091500	24570490	7270	7270	7270	7270	77
699	20241121	091400	24010700	7270	7300	7300	7260	1219
700	20241121	091300	15118820	7300	7310	7310	7300	823
701	20241121	091200	9110390	7320	7320	7320	7320	28
702	20241121	091100	8905430	7330	7330	7330	7330	122
703	20241121	091000	8011170	7330	7330	7330	7330	0
704	20241121	090900	8011170	7330	7330	7330	7330	1
705	20241121	090800	8003840	7330	7350	7350	7330	287
706	20241121	090700	5899350	7400	7400	7400	7400	2
707	20241121	090600	5884550	7340	7340	7340	7340	0
708	20241121	090500	5884550	7340	7350	7350	7340	39
709	20241121	090400	5598050	7350	7350	7350	7350	25
710	20241121	090300	5414300	7350	7400	7400	7350	366
711	20241121	090200	2721300	7410	7410	7410	7410	2
712	20241121	090100	2706480	7350	7390	7390	7350	262
713	20241121	090000	779030	7400	7420	7420	7400	105