KissMeData/044450/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192600	940357870	8660	8660	8660	8660	469
3	20241121	192500	940357870	8660	8660	8660	8660	0
4	20241121	192400	940357870	8660	8660	8660	8660	0
5	20241121	192300	940357870	8660	8660	8660	8660	0
6	20241121	192200	940357870	8660	8660	8660	8660	0
7	20241121	192100	940357870	8660	8660	8660	8660	0
8	20241121	192000	940357870	8660	8660	8660	8660	0
9	20241121	191900	940357870	8660	8660	8660	8660	0
10	20241121	191800	940357870	8660	8660	8660	8660	0
11	20241121	191700	940357870	8660	8660	8660	8660	0
12	20241121	191600	940357870	8660	8660	8660	8660	0
13	20241121	191500	940357870	8660	8660	8660	8660	0
14	20241121	191400	940357870	8660	8660	8660	8660	0
15	20241121	191300	940357870	8660	8660	8660	8660	0
16	20241121	191200	940357870	8660	8660	8660	8660	0
17	20241121	191100	940357870	8660	8660	8660	8660	0
18	20241121	191000	940357870	8660	8660	8660	8660	0
19	20241121	190900	940357870	8660	8660	8660	8660	0
20	20241121	190800	940357870	8660	8660	8660	8660	0
21	20241121	190700	940357870	8660	8660	8660	8660	0
22	20241121	190600	940357870	8660	8660	8660	8660	0
23	20241121	190500	940357870	8660	8660	8660	8660	0
24	20241121	190400	940357870	8660	8660	8660	8660	0
25	20241121	190300	940357870	8660	8660	8660	8660	0
26	20241121	190200	940357870	8660	8660	8660	8660	0
27	20241121	190100	940357870	8660	8660	8660	8660	0
28	20241121	190000	940357870	8660	8660	8660	8660	0
29	20241121	185900	940357870	8660	8660	8660	8660	0
30	20241121	185800	940357870	8660	8660	8660	8660	0
31	20241121	185700	940357870	8660	8660	8660	8660	0
32	20241121	185600	940357870	8660	8660	8660	8660	469
33	20241121	185500	940357870	8660	8660	8660	8660	0
34	20241121	185400	940357870	8660	8660	8660	8660	0
35	20241121	185300	940357870	8660	8660	8660	8660	0
36	20241121	185200	940357870	8660	8660	8660	8660	0
37	20241121	185100	940357870	8660	8660	8660	8660	0
38	20241121	185000	940357870	8660	8660	8660	8660	0
39	20241121	184900	940357870	8660	8660	8660	8660	0
40	20241121	184800	940357870	8660	8660	8660	8660	0
41	20241121	184700	940357870	8660	8660	8660	8660	0
42	20241121	184600	940357870	8660	8660	8660	8660	0
43	20241121	184500	940357870	8660	8660	8660	8660	0
44	20241121	184400	940357870	8660	8660	8660	8660	0
45	20241121	184300	940357870	8660	8660	8660	8660	0
46	20241121	184200	940357870	8660	8660	8660	8660	0
47	20241121	184100	940357870	8660	8660	8660	8660	0
48	20241121	184000	940357870	8660	8660	8660	8660	0
49	20241121	183900	940357870	8660	8660	8660	8660	0
50	20241121	183800	940357870	8660	8660	8660	8660	0
51	20241121	183700	940357870	8660	8660	8660	8660	0
52	20241121	183600	940357870	8660	8660	8660	8660	0
53	20241121	183500	940357870	8660	8660	8660	8660	0
54	20241121	183400	940357870	8660	8660	8660	8660	0
55	20241121	183300	940357870	8660	8660	8660	8660	0
56	20241121	183200	940357870	8660	8660	8660	8660	0
57	20241121	183100	940357870	8660	8660	8660	8660	0
58	20241121	183000	940357870	8660	8660	8660	8660	0
59	20241121	182900	940357870	8660	8660	8660	8660	0
60	20241121	182800	940357870	8660	8660	8660	8660	0
61	20241121	182700	940357870	8660	8660	8660	8660	0
62	20241121	182600	940357870	8660	8660	8660	8660	469
63	20241121	182500	940357870	8660	8660	8660	8660	0
64	20241121	182400	940357870	8660	8660	8660	8660	0
65	20241121	182300	940357870	8660	8660	8660	8660	0
66	20241121	182200	940357870	8660	8660	8660	8660	0
67	20241121	182100	940357870	8660	8660	8660	8660	0
68	20241121	182000	940357870	8660	8660	8660	8660	0
69	20241121	181900	940357870	8660	8660	8660	8660	0
70	20241121	181800	940357870	8660	8660	8660	8660	0
71	20241121	181700	940357870	8660	8660	8660	8660	0
72	20241121	181600	940357870	8660	8660	8660	8660	0
73	20241121	181500	940357870	8660	8660	8660	8660	0
74	20241121	181400	940357870	8660	8660	8660	8660	0
75	20241121	181300	940357870	8660	8660	8660	8660	0
76	20241121	181200	940357870	8660	8660	8660	8660	0
77	20241121	181100	940357870	8660	8660	8660	8660	0
78	20241121	181000	940357870	8660	8660	8660	8660	0
79	20241121	180900	940357870	8660	8660	8660	8660	0
80	20241121	180800	940357870	8660	8660	8660	8660	0
81	20241121	180700	940357870	8660	8660	8660	8660	0
82	20241121	180600	940357870	8660	8660	8660	8660	0
83	20241121	180500	940357870	8660	8660	8660	8660	0
84	20241121	180400	940357870	8660	8660	8660	8660	0
85	20241121	180300	940357870	8660	8660	8660	8660	0
86	20241121	180200	940357870	8660	8660	8660	8660	0
87	20241121	180100	940357870	8660	8660	8660	8660	0
88	20241121	180000	940357870	8660	8660	8660	8660	0
89	20241121	175900	940357870	8660	8660	8660	8660	0
90	20241121	175800	940357870	8660	8660	8660	8660	0
91	20241121	175700	940357870	8660	8660	8660	8660	0
92	20241121	175600	940357870	8660	8660	8660	8660	469
93	20241121	175500	940357870	8660	8660	8660	8660	0
94	20241121	175400	940357870	8660	8660	8660	8660	0
95	20241121	175300	940357870	8660	8660	8660	8660	0
96	20241121	175200	940357870	8660	8660	8660	8660	0
97	20241121	175100	940357870	8660	8660	8660	8660	0
98	20241121	175000	940357870	8660	8660	8660	8660	0
99	20241121	174900	940357870	8660	8660	8660	8660	0
100	20241121	174800	940357870	8660	8660	8660	8660	0
101	20241121	174700	940357870	8660	8660	8660	8660	0
102	20241121	174600	940357870	8660	8660	8660	8660	0
103	20241121	174500	940357870	8660	8660	8660	8660	0
104	20241121	174400	940357870	8660	8660	8660	8660	0
105	20241121	174300	940357870	8660	8660	8660	8660	0
106	20241121	174200	940357870	8660	8660	8660	8660	0
107	20241121	174100	940357870	8660	8660	8660	8660	0
108	20241121	174000	940357870	8660	8660	8660	8660	0
109	20241121	173900	940357870	8660	8660	8660	8660	0
110	20241121	173800	940357870	8660	8660	8660	8660	0
111	20241121	173700	940357870	8660	8660	8660	8660	0
112	20241121	173600	940357870	8660	8660	8660	8660	0
113	20241121	173500	940357870	8660	8660	8660	8660	0
114	20241121	173400	940357870	8660	8660	8660	8660	0
115	20241121	173300	940357870	8660	8660	8660	8660	0
116	20241121	173200	940357870	8660	8660	8660	8660	0
117	20241121	173100	940357870	8660	8660	8660	8660	0
118	20241121	173000	940357870	8660	8660	8660	8660	0
119	20241121	172900	940357870	8660	8660	8660	8660	0
120	20241121	172800	940357870	8660	8660	8660	8660	0
121	20241121	172700	940357870	8660	8660	8660	8660	0
122	20241121	172600	940357870	8660	8660	8660	8660	469
123	20241121	172500	940357870	8660	8660	8660	8660	0
124	20241121	172400	940357870	8660	8660	8660	8660	0
125	20241121	172300	940357870	8660	8660	8660	8660	0
126	20241121	172200	940357870	8660	8660	8660	8660	0
127	20241121	172100	940357870	8660	8660	8660	8660	0
128	20241121	172000	940357870	8660	8660	8660	8660	0
129	20241121	171900	940357870	8660	8660	8660	8660	0
130	20241121	171800	940357870	8660	8660	8660	8660	0
131	20241121	171700	940357870	8660	8660	8660	8660	0
132	20241121	171600	940357870	8660	8660	8660	8660	0
133	20241121	171500	940357870	8660	8660	8660	8660	0
134	20241121	171400	940357870	8660	8660	8660	8660	0
135	20241121	171300	940357870	8660	8660	8660	8660	0
136	20241121	171200	940357870	8660	8660	8660	8660	0
137	20241121	171100	940357870	8660	8660	8660	8660	0
138	20241121	171000	940357870	8660	8660	8660	8660	0
139	20241121	170900	940357870	8660	8660	8660	8660	0
140	20241121	170800	940357870	8660	8660	8660	8660	0
141	20241121	170700	940357870	8660	8660	8660	8660	0
142	20241121	170600	940357870	8660	8660	8660	8660	0
143	20241121	170500	940357870	8660	8660	8660	8660	0
144	20241121	170400	940357870	8660	8660	8660	8660	0
145	20241121	170300	940357870	8660	8660	8660	8660	0
146	20241121	170200	940357870	8660	8660	8660	8660	0
147	20241121	170100	940357870	8660	8660	8660	8660	0
148	20241121	170000	940357870	8660	8660	8660	8660	0
149	20241121	165900	940357870	8660	8660	8660	8660	0
150	20241121	165800	940357870	8660	8660	8660	8660	0
151	20241121	165700	940357870	8660	8660	8660	8660	0
152	20241121	165600	940357870	8660	8660	8660	8660	469
153	20241121	165500	940357870	8660	8660	8660	8660	0
154	20241121	165400	940357870	8660	8660	8660	8660	0
155	20241121	165300	940357870	8660	8660	8660	8660	0
156	20241121	165200	940357870	8660	8660	8660	8660	0
157	20241121	165100	940357870	8660	8660	8660	8660	0
158	20241121	165000	940357870	8660	8660	8660	8660	0
159	20241121	164900	940357870	8660	8660	8660	8660	0
160	20241121	164800	940357870	8660	8660	8660	8660	0
161	20241121	164700	940357870	8660	8660	8660	8660	0
162	20241121	164600	940357870	8660	8660	8660	8660	0
163	20241121	164500	940357870	8660	8660	8660	8660	0
164	20241121	164400	940357870	8660	8660	8660	8660	0
165	20241121	164300	940357870	8660	8660	8660	8660	0
166	20241121	164200	940357870	8660	8660	8660	8660	0
167	20241121	164100	940357870	8660	8660	8660	8660	0
168	20241121	164000	940357870	8660	8660	8660	8660	0
169	20241121	163900	940357870	8660	8660	8660	8660	0
170	20241121	163800	940357870	8660	8660	8660	8660	0
171	20241121	163700	940357870	8660	8660	8660	8660	0
172	20241121	163600	940357870	8660	8660	8660	8660	0
173	20241121	163500	940357870	8660	8660	8660	8660	0
174	20241121	163400	940357870	8660	8660	8660	8660	0
175	20241121	163300	940357870	8660	8660	8660	8660	0
176	20241121	163200	940357870	8660	8660	8660	8660	0
177	20241121	163100	940357870	8660	8660	8660	8660	0
178	20241121	163000	940357870	8660	8660	8660	8660	0
179	20241121	162900	940357870	8660	8660	8660	8660	0
180	20241121	162800	940357870	8660	8660	8660	8660	0
181	20241121	162700	940357870	8660	8660	8660	8660	0
182	20241121	162600	940357870	8660	8660	8660	8660	469
183	20241121	162500	940357870	8660	8660	8660	8660	0
184	20241121	162400	940357870	8660	8660	8660	8660	0
185	20241121	162300	940357870	8660	8660	8660	8660	0
186	20241121	162200	940357870	8660	8660	8660	8660	0
187	20241121	162100	940357870	8660	8660	8660	8660	0
188	20241121	162000	940357870	8660	8660	8660	8660	0
189	20241121	161900	940357870	8660	8660	8660	8660	0
190	20241121	161800	940357870	8660	8660	8660	8660	0
191	20241121	161700	940357870	8660	8660	8660	8660	0
192	20241121	161600	940357870	8660	8660	8660	8660	0
193	20241121	161500	940357870	8660	8660	8660	8660	0
194	20241121	161400	940357870	8660	8660	8660	8660	0
195	20241121	161300	940357870	8660	8660	8660	8660	0
196	20241121	161200	940357870	8660	8660	8660	8660	0
197	20241121	161100	940357870	8660	8660	8660	8660	0
198	20241121	161000	940357870	8660	8660	8660	8660	0
199	20241121	160900	940357870	8660	8660	8660	8660	0
200	20241121	160800	940357870	8660	8660	8660	8660	0
201	20241121	160700	940357870	8660	8660	8660	8660	0
202	20241121	160600	940357870	8660	8660	8660	8660	0
203	20241121	160500	940357870	8660	8660	8660	8660	0
204	20241121	160400	940357870	8660	8660	8660	8660	0
205	20241121	160300	940357870	8660	8660	8660	8660	0
206	20241121	160200	940357870	8660	8660	8660	8660	0
207	20241121	160100	940357870	8660	8660	8660	8660	0
208	20241121	160000	940357870	8660	8660	8660	8660	0
209	20241121	155900	940357870	8660	8660	8660	8660	0
210	20241121	155800	940357870	8660	8660	8660	8660	0
211	20241121	155700	940357870	8660	8660	8660	8660	0
212	20241121	155600	940357870	8660	8660	8660	8660	469
213	20241121	155500	940357870	8660	8660	8660	8660	0
214	20241121	155400	940357870	8660	8660	8660	8660	0
215	20241121	155300	940357870	8660	8660	8660	8660	0
216	20241121	155200	940357870	8660	8660	8660	8660	0
217	20241121	155100	940357870	8660	8660	8660	8660	0
218	20241121	155000	940357870	8660	8660	8660	8660	0
219	20241121	154900	940357870	8660	8660	8660	8660	0
220	20241121	154800	940357870	8660	8660	8660	8660	0
221	20241121	154700	940357870	8660	8660	8660	8660	0
222	20241121	154600	940357870	8660	8660	8660	8660	0
223	20241121	154500	940357870	8660	8660	8660	8660	0
224	20241121	154400	940357870	8660	8660	8660	8660	0
225	20241121	154300	940357870	8660	8660	8660	8660	0
226	20241121	154200	940357870	8660	8660	8660	8660	0
227	20241121	154100	940357870	8660	8660	8660	8660	0
228	20241121	154000	940357870	8660	8660	8660	8660	0
229	20241121	153900	940357870	8660	8660	8660	8660	0
230	20241121	153800	940357870	8660	8660	8660	8660	0
231	20241121	153700	940357870	8660	8660	8660	8660	0
232	20241121	153600	940357870	8660	8660	8660	8660	0
233	20241121	153500	940357870	8660	8660	8660	8660	0
234	20241121	153400	940357870	8660	8660	8660	8660	0
235	20241121	153300	940357870	8660	8660	8660	8660	0
236	20241121	153200	940357870	8660	8660	8660	8660	0
237	20241121	153100	940357870	8660	8660	8660	8660	0
238	20241121	153000	940357870	8660	8660	8660	8660	469
239	20241121	152900	936296330	8670	8670	8670	8670	0
240	20241121	152800	936296330	8670	8670	8670	8670	0
241	20241121	152700	936296330	8670	8670	8670	8670	0
242	20241121	152600	936296330	8670	8670	8670	8670	0
243	20241121	152500	936296330	8670	8670	8670	8670	0
244	20241121	152400	936296330	8670	8670	8670	8670	0
245	20241121	152300	936296330	8670	8670	8670	8670	0
246	20241121	152200	936296330	8670	8670	8670	8670	0
247	20241121	152100	936296330	8670	8670	8670	8670	0
248	20241121	152000	936296330	8670	8670	8670	8670	0
249	20241121	151900	936296330	8670	8660	8690	8660	114
250	20241121	151800	935307940	8670	8660	8670	8660	347
251	20241121	151700	932299520	8660	8670	8680	8660	78
252	20241121	151600	931623140	8680	8660	8680	8660	22
253	20241121	151500	931432220	8670	8670	8670	8660	290
254	20241121	151400	928918040	8660	8670	8670	8660	230
255	20241121	151300	926924020	8670	8680	8690	8660	127
256	20241121	151200	925822080	8660	8680	8680	8660	10
257	20241121	151100	925735360	8680	8670	8680	8660	12
258	20241121	151000	925631390	8660	8660	8660	8660	11
259	20241121	150900	925536130	8660	8670	8670	8660	115
260	20241121	150800	924539200	8670	8670	8670	8670	5
261	20241121	150700	924495850	8660	8660	8660	8660	18
262	20241121	150600	924339970	8660	8670	8670	8660	389
263	20241121	150500	920967370	8670	8670	8670	8670	2
264	20241121	150400	920950030	8680	8670	8680	8670	19
265	20241121	150300	920785220	8660	8670	8690	8660	5
266	20241121	150200	920741870	8660	8660	8660	8660	8
267	20241121	150100	920672590	8660	8670	8680	8660	539
268	20241121	150000	915994230	8670	8660	8670	8660	23
269	20241121	145900	915795000	8670	8640	8670	8640	1315
270	20241121	145800	904405240	8630	8630	8630	8630	11
271	20241121	145700	904310310	8630	8640	8660	8600	6402
272	20241121	145600	849100240	8640	8680	8680	8630	5597
273	20241121	145500	800669160	8680	8680	8690	8680	12
274	20241121	145400	800564990	8680	8680	8680	8680	4
275	20241121	145300	800530270	8680	8680	8680	8680	13
276	20241121	145200	800417430	8680	8680	8680	8680	416
277	20241121	145100	796806550	8680	8680	8690	8680	11
278	20241121	145000	796711060	8680	8680	8680	8680	3
279	20241121	144900	796685020	8680	8690	8690	8680	18
280	20241121	144800	796528700	8700	8690	8700	8690	6
281	20241121	144700	796476520	8690	8690	8690	8690	12
282	20241121	144600	796372240	8680	8680	8680	8680	56
283	20241121	144500	795886160	8680	8680	8680	8680	9
284	20241121	144400	795808040	8680	8690	8690	8680	856
285	20241121	144300	788369550	8700	8700	8700	8700	1
286	20241121	144200	788360850	8690	8690	8690	8690	10
287	20241121	144100	788273950	8690	8690	8700	8690	13
288	20241121	144000	788160970	8690	8700	8700	8690	9
289	20241121	143900	788082750	8690	8690	8690	8690	4
290	20241121	143800	788047990	8690	8690	8690	8690	18
291	20241121	143700	787891570	8690	8690	8690	8690	11
292	20241121	143600	787795980	8700	8690	8700	8690	17
293	20241121	143500	787648120	8690	8690	8690	8690	17
294	20241121	143400	787500390	8700	8700	8700	8700	0
295	20241121	143300	787500390	8700	8690	8700	8690	19
296	20241121	143200	787335220	8700	8690	8700	8690	15
297	20241121	143100	787204860	8690	8700	8700	8690	64
298	20241121	143000	786648690	8690	8690	8690	8690	7
299	20241121	142900	786587860	8680	8690	8690	8680	13
300	20241121	142800	786475000	8690	8670	8690	8670	55
301	20241121	142700	785997600	8670	8680	8680	8670	17
302	20241121	142600	785850190	8680	8660	8680	8660	31
303	20241121	142500	785581310	8670	8680	8680	8670	1364
304	20241121	142400	773746320	8670	8680	8680	8670	11
305	20241121	142300	773650940	8670	8670	8670	8670	10
306	20241121	142200	773564240	8680	8670	8680	8670	12
307	20241121	142100	773460190	8680	8680	8680	8680	1
308	20241121	142000	773451510	8670	8670	8670	8670	22
309	20241121	141900	773260770	8670	8680	8680	8670	4
310	20241121	141800	773226070	8680	8670	8680	8670	10
311	20241121	141700	773139360	8670	8670	8680	8670	40
312	20241121	141600	772792550	8670	8670	8670	8670	11
313	20241121	141500	772697180	8670	8670	8670	8670	10
314	20241121	141400	772610480	8670	8680	8680	8670	3
315	20241121	141300	772584460	8660	8680	8680	8660	11
316	20241121	141200	772489180	8660	8670	8670	8660	251
317	20241121	141100	770313750	8660	8660	8660	8660	11
318	20241121	141000	770218490	8660	8660	8660	8660	2
319	20241121	140900	770201170	8660	8660	8670	8650	123
320	20241121	140800	769135770	8650	8650	8650	8650	2
321	20241121	140700	769118470	8650	8650	8660	8650	21
322	20241121	140600	768936720	8650	8650	8660	8630	6546
323	20241121	140500	712408820	8670	8680	8680	8670	178
324	20241121	140400	710863900	8690	8700	8700	8680	64
325	20241121	140300	710307350	8690	8680	8700	8660	2471
326	20241121	140200	688883910	8680	8680	8680	8660	765
327	20241121	140100	682246450	8700	8710	8710	8690	495
328	20241121	140000	677937620	8710	8710	8710	8700	107
329	20241121	135900	677005790	8710	8710	8710	8710	41
330	20241121	135800	676648680	8750	8700	8750	8700	61
331	20241121	135700	676116810	8700	8700	8710	8700	27
332	20241121	135600	675881890	8700	8710	8720	8690	471
333	20241121	135500	671775300	8680	8660	8710	8660	274
334	20241121	135400	669390660	8670	8650	8680	8650	86
335	20241121	135300	668645490	8670	8670	8680	8670	557
336	20241121	135200	663815710	8670	8720	8730	8660	10268
337	20241121	135100	574623330	8720	8730	8730	8720	35
338	20241121	135000	574318110	8730	8720	8730	8720	21
339	20241121	134900	574134950	8720	8750	8750	8720	26
340	20241121	134800	573908050	8720	8720	8720	8720	142
341	20241121	134700	572669810	8720	8730	8730	8720	51
342	20241121	134600	572224820	8720	8720	8720	8720	26
343	20241121	134500	571998100	8720	8720	8720	8720	18
344	20241121	134400	571841140	8720	8720	8730	8720	40
345	20241121	134300	571492250	8730	8720	8730	8720	33
346	20241121	134200	571204320	8720	8730	8730	8720	32
347	20241121	134100	570925230	8730	8730	8730	8730	86
348	20241121	134000	570174450	8730	8730	8730	8730	144
349	20241121	133900	568917330	8730	8730	8740	8730	104
350	20241121	133800	568009400	8740	8730	8740	8730	13
351	20241121	133700	567895810	8730	8730	8730	8730	9
352	20241121	133600	567817240	8730	8740	8740	8730	14
353	20241121	133500	567694990	8730	8730	8730	8730	8
354	20241121	133400	567625150	8750	8750	8750	8750	1
355	20241121	133300	567616400	8730	8730	8740	8730	22
356	20241121	133200	567424260	8740	8740	8740	8740	3
357	20241121	133100	567398040	8740	8740	8740	8740	9
358	20241121	133000	567319380	8740	8740	8740	8740	8
359	20241121	132900	567249460	8740	8740	8740	8740	9
360	20241121	132800	567170800	8750	8750	8750	8750	1
361	20241121	132700	567162050	8760	8760	8760	8760	13
362	20241121	132600	567048170	8760	8760	8760	8760	19
363	20241121	132500	566881730	8760	8760	8760	8760	8
364	20241121	132400	566811650	8760	8770	8770	8760	11
365	20241121	132300	566715280	8760	8760	8760	8760	5
366	20241121	132200	566671480	8760	8760	8760	8760	19
367	20241121	132100	566505040	8760	8740	8760	8740	428
368	20241121	132000	562755840	8730	8740	8750	8730	14
369	20241121	131900	562633430	8730	8730	8750	8730	4
370	20241121	131800	562598490	8730	8740	8740	8730	15
371	20241121	131700	562467470	8740	8740	8740	8740	10
372	20241121	131600	562380070	8740	8750	8750	8740	5
373	20241121	131500	562336340	8740	8740	8740	8740	20
374	20241121	131400	562161540	8740	8740	8740	8740	2
375	20241121	131300	562144060	8740	8750	8750	8740	8
376	20241121	131200	562074100	8750	8760	8760	8750	2
377	20241121	131100	562056590	8750	8750	8750	8740	21
378	20241121	131000	561872860	8750	8750	8750	8750	2
379	20241121	130900	561855360	8750	8750	8750	8750	34
380	20241121	130800	561557860	8750	8740	8750	8740	29
381	20241121	130700	561304160	8740	8730	8740	8730	155
382	20241121	130600	559949480	8730	8730	8730	8730	8
383	20241121	130500	559879640	8740	8740	8740	8730	206
384	20241121	130400	558079250	8740	8730	8740	8730	16
385	20241121	130300	557939560	8730	8730	8730	8730	2
386	20241121	130200	557922100	8730	8730	8730	8730	14
387	20241121	130100	557799880	8740	8740	8740	8740	1
388	20241121	130000	557791140	8730	8730	8730	8730	19
389	20241121	125900	557625270	8730	8730	8730	8730	27
390	20241121	125800	557389560	8730	8730	8730	8730	8
391	20241121	125700	557319720	8730	8730	8740	8730	42
392	20241121	125600	556953050	8730	8730	8730	8730	37
393	20241121	125500	556630040	8730	8730	8730	8730	34
394	20241121	125400	556333220	8730	8730	8730	8730	4
395	20241121	125300	556298300	8720	8720	8720	8720	16
396	20241121	125200	556158780	8720	8720	8730	8720	29
397	20241121	125100	555905860	8720	8720	8720	8720	12
398	20241121	125000	555801220	8720	8720	8720	8720	22
399	20241121	124900	555609380	8730	8720	8730	8720	19
400	20241121	124800	555443680	8730	8720	8730	8720	25
401	20241121	124700	555225650	8720	8730	8730	8720	11
402	20241121	124600	555129720	8730	8740	8740	8730	43
403	20241121	124500	554754320	8740	8740	8740	8740	2
404	20241121	124400	554736840	8730	8730	8730	8730	31
405	20241121	124300	554466210	8730	8730	8730	8730	14
406	20241121	124200	554343990	8730	8730	8740	8730	31
407	20241121	124100	554073350	8730	8740	8740	8730	304
408	20241121	124000	551416400	8730	8720	8730	8720	117
409	20241121	123900	550395120	8720	8720	8720	8720	29
410	20241121	123800	550142240	8720	8720	8730	8720	18
411	20241121	123700	549985270	8720	8720	8720	8720	32
412	20241121	123600	549706230	8720	8710	8720	8710	4
413	20241121	123500	549671360	8720	8720	8720	8720	124
414	20241121	123400	548590080	8710	8710	8720	8710	56
415	20241121	123300	548101800	8710	8710	8710	8710	32
416	20241121	123200	547823080	8710	8710	8720	8710	21
417	20241121	123100	547640070	8710	8710	8710	8710	40
418	20241121	123000	547291670	8720	8710	8720	8710	3
419	20241121	122900	547265530	8710	8710	8710	8710	34
420	20241121	122800	546969390	8710	8710	8710	8710	8
421	20241121	122700	546899710	8710	8720	8720	8710	17
422	20241121	122600	546751590	8710	8710	8710	8710	33
423	20241121	122500	546464160	8710	8710	8710	8710	0
424	20241121	122400	546464160	8710	8710	8720	8710	41
425	20241121	122300	546107030	8740	8740	8740	8740	0
426	20241121	122200	546107030	8740	8720	8740	8700	301
427	20241121	122100	543482470	8700	8730	8730	8700	7223
428	20241121	122000	480584570	8730	8730	8730	8730	38
429	20241121	121900	480252830	8740	8740	8740	8740	2
430	20241121	121800	480235350	8730	8730	8730	8730	37
431	20241121	121700	479912340	8740	8730	8740	8730	20
432	20241121	121600	479737690	8740	8740	8740	8740	21
433	20241121	121500	479554150	8740	8740	8750	8740	13
434	20241121	121400	479440520	8740	8730	8740	8730	8
435	20241121	121300	479370620	8730	8730	8730	8730	40
436	20241121	121200	479021420	8730	8730	8730	8730	2
437	20241121	121100	479003960	8740	8730	8740	8730	31
438	20241121	121000	478733320	8730	8730	8730	8730	5
439	20241121	120900	478689670	8730	8740	8740	8730	38
440	20241121	120800	478357920	8730	8730	8730	8730	0
441	20241121	120700	478357920	8730	8740	8740	8730	34
442	20241121	120600	478060850	8730	8730	8730	8730	19
443	20241121	120500	477894980	8740	8740	8740	8730	29
444	20241121	120400	477641780	8730	8740	8740	8730	79
445	20241121	120300	476951400	8730	8730	8730	8730	24
446	20241121	120200	476741880	8730	8730	8730	8730	21
447	20241121	120100	476558550	8730	8730	8730	8730	0
448	20241121	120000	476558550	8730	8730	8740	8730	34
449	20241121	115900	476261720	8730	8730	8740	8730	26
450	20241121	115800	476034520	8740	8730	8750	8730	26
451	20241121	115700	475807490	8740	8730	8740	8730	10
452	20241121	115600	475720180	8730	8730	8740	8730	30
453	20241121	115500	475458260	8730	8730	8730	8730	15
454	20241121	115400	475327310	8730	8740	8740	8730	56
455	20241121	115300	474837880	8740	8740	8740	8740	11
456	20241121	115200	474741740	8750	8740	8750	8740	24
457	20241121	115100	474531970	8740	8740	8740	8740	18
458	20241121	115000	474374650	8740	8740	8750	8740	27
459	20241121	114900	474138660	8740	8740	8740	8740	8
460	20241121	114800	474068740	8750	8740	8750	8740	10
461	20241121	114700	473981330	8740	8740	8750	8740	42
462	20241121	114600	473614170	8750	8750	8750	8750	4
463	20241121	114500	473579170	8760	8750	8760	8740	387
464	20241121	114400	470196470	8740	8740	8740	8740	18
465	20241121	114300	470039150	8740	8740	8740	8740	22
466	20241121	114200	469846870	8740	8740	8740	8740	8
467	20241121	114100	469776950	8740	8740	8750	8740	35
468	20241121	114000	469471030	8740	8740	8740	8740	10
469	20241121	113900	469383630	8740	8740	8740	8740	23
470	20241121	113800	469182610	8740	8740	8740	8740	10
471	20241121	113700	469095210	8740	8740	8750	8740	44
472	20241121	113600	468710640	8740	8740	8740	8740	2
473	20241121	113500	468693160	8750	8750	8750	8750	8
474	20241121	113400	468623160	8750	8750	8750	8750	24
475	20241121	113300	468413160	8750	8750	8760	8750	18
476	20241121	113200	468255650	8750	8740	8750	8740	24
477	20241121	113100	468045870	8740	8740	8740	8740	14
478	20241121	113000	467923510	8740	8740	8740	8740	29
479	20241121	112900	467670050	8750	8740	8750	8740	14
480	20241121	112800	467547680	8740	8740	8750	8740	82
481	20241121	112700	466830460	8740	8740	8740	8740	8
482	20241121	112600	466760540	8740	8750	8750	8740	42
483	20241121	112500	466393450	8740	8740	8740	8740	4
484	20241121	112400	466358490	8740	8740	8740	8740	28
485	20241121	112300	466113770	8740	8740	8740	8740	30
486	20241121	112200	465851570	8750	8750	8750	8740	13
487	20241121	112100	465737840	8740	8750	8750	8740	140
488	20241121	112000	464514190	8740	8750	8750	8740	6
489	20241121	111900	464461720	8750	8750	8750	8750	30
490	20241121	111800	464199220	8760	8750	8760	8740	17
491	20241121	111700	464050520	8770	8770	8770	8770	418
492	20241121	111600	460384660	8770	8770	8770	8770	2
493	20241121	111500	460367120	8770	8770	8770	8770	41
494	20241121	111400	460007550	8780	8780	8780	8780	96
495	20241121	111300	459164670	8770	8770	8770	8770	35
496	20241121	111200	458857720	8790	8780	8790	8770	11
497	20241121	111100	458761150	8770	8770	8770	8770	8
498	20241121	111000	458690990	8770	8770	8780	8770	27
499	20241121	110900	458454170	8770	8770	8770	8770	10
500	20241121	110800	458366470	8770	8780	8780	8770	39
501	20241121	110700	458024270	8780	8780	8780	8780	3
502	20241121	110600	457997930	8770	8770	8770	8770	32
503	20241121	110500	457717290	8790	8770	8790	8770	15
504	20241121	110400	457585510	8770	8770	8770	8770	40
505	20241121	110300	457234710	8770	8780	8780	8770	3
506	20241121	110200	457208390	8770	8770	8770	8770	41
507	20241121	110100	456848820	8770	8770	8770	8770	11
508	20241121	110000	456752350	8770	8770	8770	8770	55
509	20241121	105900	456270000	8780	8780	8780	8780	53
510	20241121	105800	455804660	8770	8770	8770	8770	8
511	20241121	105700	455734500	8770	8770	8770	8760	19
512	20241121	105600	455567890	8770	8760	8770	8760	401
513	20241121	105500	452051830	8750	8760	8760	8750	9
514	20241121	105400	451973070	8760	8750	8760	8750	3
515	20241121	105300	451946810	8750	8750	8750	8750	21
516	20241121	105200	451763060	8750	8750	8750	8750	1
517	20241121	105100	451754310	8760	8750	8760	8750	11
518	20241121	105000	451658050	8750	8750	8750	8750	9
519	20241121	104900	451579300	8750	8770	8770	8750	21
520	20241121	104800	451395290	8750	8750	8750	8750	3
521	20241121	104700	451369040	8750	8750	8760	8750	19
522	20241121	104600	451202780	8770	8750	8770	8750	12
523	20241121	104500	451097720	8760	8750	8760	8750	83
524	20241121	104400	450370690	8750	8760	8760	8750	36
525	20241121	104300	450055660	8750	8750	8750	8750	7
526	20241121	104200	449994410	8750	8750	8750	8750	12
527	20241121	104100	449889410	8750	8750	8750	8750	23
528	20241121	104000	449688160	8750	8750	8750	8750	11
529	20241121	103900	449591910	8740	8740	8740	8740	34
530	20241121	103800	449294750	8740	8740	8740	8740	10
531	20241121	103700	449207350	8740	8730	8740	8730	41
532	20241121	103600	448849100	8730	8760	8760	8730	1019
533	20241121	103500	439940570	8750	8750	8750	8750	17
534	20241121	103400	439791820	8750	8750	8760	8750	146
535	20241121	103300	438514150	8750	8750	8750	8750	108
536	20241121	103200	437569150	8750	8750	8760	8750	13
537	20241121	103100	437455390	8740	8740	8740	8740	36
538	20241121	103000	437140750	8740	8740	8740	8740	0
539	20241121	102900	437140750	8740	8730	8740	8730	38
540	20241121	102800	436808900	8740	8730	8740	8730	11
541	20241121	102700	436712860	8730	8710	8730	8710	704
542	20241121	102600	430567470	8710	8710	8710	8710	12
543	20241121	102500	430462950	8710	8710	8710	8710	30
544	20241121	102400	430201650	8700	8700	8700	8700	34
545	20241121	102300	429905850	8700	8690	8700	8680	5
546	20241121	102200	429862410	8710	8690	8710	8680	68
547	20241121	102100	429271540	8700	8680	8700	8680	504
548	20241121	102000	424886790	8680	8690	8700	8680	62
549	20241121	101900	424347970	8690	8690	8690	8690	505
550	20241121	101800	419959520	8680	8680	8680	8680	9
551	20241121	101700	419881400	8680	8700	8700	8660	5276
552	20241121	101600	374125360	8700	8700	8700	8700	2
553	20241121	101500	374107960	8710	8710	8710	8710	35
554	20241121	101400	373803110	8710	8710	8710	8710	9
555	20241121	101300	373724720	8710	8700	8710	8700	12
556	20241121	101200	373620300	8700	8710	8710	8700	27
557	20241121	101100	373385390	8700	8720	8720	8700	5015
558	20241121	101000	329742690	8720	8720	8730	8720	31
559	20241121	100900	329472330	8710	8720	8720	8710	11
560	20241121	100800	329376490	8730	8730	8750	8710	5293
561	20241121	100700	283221630	8730	8740	8740	8730	79
562	20241121	100600	282531520	8740	8740	8740	8740	8
563	20241121	100500	282461600	8740	8730	8740	8730	169
564	20241121	100400	280984800	8730	8730	8740	8730	16
565	20241121	100300	280845110	8730	8730	8730	8730	9
566	20241121	100200	280766540	8730	8740	8740	8730	36
567	20241121	100100	280452250	8730	8730	8730	8730	2
568	20241121	100000	280434790	8730	8730	8740	8730	37
569	20241121	095900	280111770	8730	8730	8730	8730	57
570	20241121	095800	279614160	8730	8720	8740	8720	128
571	20241121	095700	278496090	8730	8710	8730	8710	20
572	20241121	095600	278321650	8720	8700	8720	8700	240
573	20241121	095500	276228990	8700	8720	8720	8700	38
574	20241121	095400	275898020	8700	8700	8700	8700	0
575	20241121	095300	275898020	8700	8690	8720	8690	119
576	20241121	095200	274861270	8740	8670	8740	8660	3027
577	20241121	095100	248488280	8660	8660	8680	8660	116
578	20241121	095000	247483420	8670	8680	8680	8670	295
579	20241121	094900	244923070	8660	8680	8680	8640	541
580	20241121	094800	240236830	8690	8720	8720	8620	5432
581	20241121	094700	193164370	8720	8750	8760	8700	3485
582	20241121	094600	162786840	8760	8760	8770	8760	267
583	20241121	094500	160447910	8760	8760	8760	8760	17
584	20241121	094400	160298990	8760	8760	8760	8760	11
585	20241121	094300	160202630	8760	8760	8760	8750	52
586	20241121	094200	159747550	8750	8750	8750	8750	56
587	20241121	094100	159257550	8750	8750	8770	8740	284
588	20241121	094000	156772630	8750	8760	8770	8750	795
589	20241121	093900	149805780	8750	8790	8790	8720	5871
590	20241121	093800	98385960	8790	8800	8800	8790	136
591	20241121	093700	97189310	8810	8800	8810	8800	248
592	20241121	093600	95004520	8810	8830	8830	8800	278
593	20241121	093500	92550830	8810	8810	8820	8810	48
594	20241121	093400	92127930	8810	8820	8820	8810	8
595	20241121	093300	92057380	8810	8820	8870	8810	298
596	20241121	093200	89423980	8790	8810	8810	8790	431
597	20241121	093100	85633270	8800	8790	8810	8790	65
598	20241121	093000	85061320	8780	8780	8800	8780	355
599	20241121	092900	81939520	8770	8780	8780	8770	34
600	20241121	092800	81641090	8780	8770	8790	8770	469
601	20241121	092700	77523980	8780	8800	8800	8770	3027
602	20241121	092600	50943610	8790	8800	8810	8790	68
603	20241121	092500	50345480	8800	8800	8800	8800	2
604	20241121	092400	50327880	8800	8810	8810	8800	1355
605	20241121	092300	38403860	8800	8800	8800	8800	209
606	20241121	092200	36564660	8800	8830	8830	8800	1682
607	20241121	092100	21752510	8810	8820	8820	8810	190
608	20241121	092000	20076960	8820	8830	8830	8820	235
609	20241121	091900	18004170	8830	8820	8830	8820	44
610	20241121	091800	17615670	8820	8850	8850	8820	432
611	20241121	091700	13799040	8860	8850	8860	8850	28
612	20241121	091600	13551040	8850	8860	8870	8850	22
613	20241121	091500	13356120	8850	8860	8860	8850	60
614	20241121	091400	12824670	8860	8860	8860	8860	28
615	20241121	091300	12576590	8860	8860	8860	8860	0
616	20241121	091200	12576590	8860	8860	8860	8860	25
617	20241121	091100	12355090	8860	8860	8860	8850	6
618	20241121	091000	12301950	8850	8860	8860	8850	21
619	20241121	090900	12115900	8850	8880	8880	8850	418
620	20241121	090800	8411540	8880	8880	8880	8880	52
621	20241121	090700	7949780	8880	8890	8890	8880	315
622	20241121	090600	5149980	8880	8880	8880	8880	0
623	20241121	090500	5149980	8880	8880	8880	8880	19
624	20241121	090400	4981260	8890	8990	8990	8890	369
625	20241121	090300	1694570	8900	8900	8900	8900	0
626	20241121	090200	1694570	8900	8900	8900	8900	34
627	20241121	090100	1391970	9030	9030	9030	9030	0
628	20241121	090000	1391970	9030	9040	9040	9030	154