KissMeData/078350/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195000	575937960	8670	8670	8670	8670	1092
3	20241121	194900	575937960	8670	8670	8670	8670	0
4	20241121	194800	575937960	8670	8670	8670	8670	0
5	20241121	194700	575937960	8670	8670	8670	8670	0
6	20241121	194600	575937960	8670	8670	8670	8670	0
7	20241121	194500	575937960	8670	8670	8670	8670	0
8	20241121	194400	575937960	8670	8670	8670	8670	0
9	20241121	194300	575937960	8670	8670	8670	8670	0
10	20241121	194200	575937960	8670	8670	8670	8670	0
11	20241121	194100	575937960	8670	8670	8670	8670	0
12	20241121	194000	575937960	8670	8670	8670	8670	0
13	20241121	193900	575937960	8670	8670	8670	8670	0
14	20241121	193800	575937960	8670	8670	8670	8670	0
15	20241121	193700	575937960	8670	8670	8670	8670	0
16	20241121	193600	575937960	8670	8670	8670	8670	0
17	20241121	193500	575937960	8670	8670	8670	8670	0
18	20241121	193400	575937960	8670	8670	8670	8670	0
19	20241121	193300	575937960	8670	8670	8670	8670	0
20	20241121	193200	575937960	8670	8670	8670	8670	0
21	20241121	193100	575937960	8670	8670	8670	8670	0
22	20241121	193000	575937960	8670	8670	8670	8670	0
23	20241121	192900	575937960	8670	8670	8670	8670	0
24	20241121	192800	575937960	8670	8670	8670	8670	0
25	20241121	192700	575937960	8670	8670	8670	8670	0
26	20241121	192600	575937960	8670	8670	8670	8670	0
27	20241121	192500	575937960	8670	8670	8670	8670	0
28	20241121	192400	575937960	8670	8670	8670	8670	0
29	20241121	192300	575937960	8670	8670	8670	8670	0
30	20241121	192200	575937960	8670	8670	8670	8670	0
31	20241121	192100	575937960	8670	8670	8670	8670	0
32	20241121	192000	575937960	8670	8670	8670	8670	1092
33	20241121	191900	575937960	8670	8670	8670	8670	0
34	20241121	191800	575937960	8670	8670	8670	8670	0
35	20241121	191700	575937960	8670	8670	8670	8670	0
36	20241121	191600	575937960	8670	8670	8670	8670	0
37	20241121	191500	575937960	8670	8670	8670	8670	0
38	20241121	191400	575937960	8670	8670	8670	8670	0
39	20241121	191300	575937960	8670	8670	8670	8670	0
40	20241121	191200	575937960	8670	8670	8670	8670	0
41	20241121	191100	575937960	8670	8670	8670	8670	0
42	20241121	191000	575937960	8670	8670	8670	8670	0
43	20241121	190900	575937960	8670	8670	8670	8670	0
44	20241121	190800	575937960	8670	8670	8670	8670	0
45	20241121	190700	575937960	8670	8670	8670	8670	0
46	20241121	190600	575937960	8670	8670	8670	8670	0
47	20241121	190500	575937960	8670	8670	8670	8670	0
48	20241121	190400	575937960	8670	8670	8670	8670	0
49	20241121	190300	575937960	8670	8670	8670	8670	0
50	20241121	190200	575937960	8670	8670	8670	8670	0
51	20241121	190100	575937960	8670	8670	8670	8670	0
52	20241121	190000	575937960	8670	8670	8670	8670	0
53	20241121	185900	575937960	8670	8670	8670	8670	0
54	20241121	185800	575937960	8670	8670	8670	8670	0
55	20241121	185700	575937960	8670	8670	8670	8670	0
56	20241121	185600	575937960	8670	8670	8670	8670	0
57	20241121	185500	575937960	8670	8670	8670	8670	0
58	20241121	185400	575937960	8670	8670	8670	8670	0
59	20241121	185300	575937960	8670	8670	8670	8670	0
60	20241121	185200	575937960	8670	8670	8670	8670	0
61	20241121	185100	575937960	8670	8670	8670	8670	0
62	20241121	185000	575937960	8670	8670	8670	8670	1092
63	20241121	184900	575937960	8670	8670	8670	8670	0
64	20241121	184800	575937960	8670	8670	8670	8670	0
65	20241121	184700	575937960	8670	8670	8670	8670	0
66	20241121	184600	575937960	8670	8670	8670	8670	0
67	20241121	184500	575937960	8670	8670	8670	8670	0
68	20241121	184400	575937960	8670	8670	8670	8670	0
69	20241121	184300	575937960	8670	8670	8670	8670	0
70	20241121	184200	575937960	8670	8670	8670	8670	0
71	20241121	184100	575937960	8670	8670	8670	8670	0
72	20241121	184000	575937960	8670	8670	8670	8670	0
73	20241121	183900	575937960	8670	8670	8670	8670	0
74	20241121	183800	575937960	8670	8670	8670	8670	0
75	20241121	183700	575937960	8670	8670	8670	8670	0
76	20241121	183600	575937960	8670	8670	8670	8670	0
77	20241121	183500	575937960	8670	8670	8670	8670	0
78	20241121	183400	575937960	8670	8670	8670	8670	0
79	20241121	183300	575937960	8670	8670	8670	8670	0
80	20241121	183200	575937960	8670	8670	8670	8670	0
81	20241121	183100	575937960	8670	8670	8670	8670	0
82	20241121	183000	575937960	8670	8670	8670	8670	0
83	20241121	182900	575937960	8670	8670	8670	8670	0
84	20241121	182800	575937960	8670	8670	8670	8670	0
85	20241121	182700	575937960	8670	8670	8670	8670	0
86	20241121	182600	575937960	8670	8670	8670	8670	0
87	20241121	182500	575937960	8670	8670	8670	8670	0
88	20241121	182400	575937960	8670	8670	8670	8670	0
89	20241121	182300	575937960	8670	8670	8670	8670	0
90	20241121	182200	575937960	8670	8670	8670	8670	0
91	20241121	182100	575937960	8670	8670	8670	8670	0
92	20241121	182000	575937960	8670	8670	8670	8670	1092
93	20241121	181900	575937960	8670	8670	8670	8670	0
94	20241121	181800	575937960	8670	8670	8670	8670	0
95	20241121	181700	575937960	8670	8670	8670	8670	0
96	20241121	181600	575937960	8670	8670	8670	8670	0
97	20241121	181500	575937960	8670	8670	8670	8670	0
98	20241121	181400	575937960	8670	8670	8670	8670	0
99	20241121	181300	575937960	8670	8670	8670	8670	0
100	20241121	181200	575937960	8670	8670	8670	8670	0
101	20241121	181100	575937960	8670	8670	8670	8670	0
102	20241121	181000	575937960	8670	8670	8670	8670	0
103	20241121	180900	575937960	8670	8670	8670	8670	0
104	20241121	180800	575937960	8670	8670	8670	8670	0
105	20241121	180700	575937960	8670	8670	8670	8670	0
106	20241121	180600	575937960	8670	8670	8670	8670	0
107	20241121	180500	575937960	8670	8670	8670	8670	0
108	20241121	180400	575937960	8670	8670	8670	8670	0
109	20241121	180300	575937960	8670	8670	8670	8670	0
110	20241121	180200	575937960	8670	8670	8670	8670	0
111	20241121	180100	575937960	8670	8670	8670	8670	0
112	20241121	180000	575937960	8670	8670	8670	8670	0
113	20241121	175900	575937960	8670	8670	8670	8670	0
114	20241121	175800	575937960	8670	8670	8670	8670	0
115	20241121	175700	575937960	8670	8670	8670	8670	0
116	20241121	175600	575937960	8670	8670	8670	8670	0
117	20241121	175500	575937960	8670	8670	8670	8670	0
118	20241121	175400	575937960	8670	8670	8670	8670	0
119	20241121	175300	575937960	8670	8670	8670	8670	0
120	20241121	175200	575937960	8670	8670	8670	8670	0
121	20241121	175100	575937960	8670	8670	8670	8670	0
122	20241121	175000	575937960	8670	8670	8670	8670	1092
123	20241121	174900	575937960	8670	8670	8670	8670	0
124	20241121	174800	575937960	8670	8670	8670	8670	0
125	20241121	174700	575937960	8670	8670	8670	8670	0
126	20241121	174600	575937960	8670	8670	8670	8670	0
127	20241121	174500	575937960	8670	8670	8670	8670	0
128	20241121	174400	575937960	8670	8670	8670	8670	0
129	20241121	174300	575937960	8670	8670	8670	8670	0
130	20241121	174200	575937960	8670	8670	8670	8670	0
131	20241121	174100	575937960	8670	8670	8670	8670	0
132	20241121	174000	575937960	8670	8670	8670	8670	0
133	20241121	173900	575937960	8670	8670	8670	8670	0
134	20241121	173800	575937960	8670	8670	8670	8670	0
135	20241121	173700	575937960	8670	8670	8670	8670	0
136	20241121	173600	575937960	8670	8670	8670	8670	0
137	20241121	173500	575937960	8670	8670	8670	8670	0
138	20241121	173400	575937960	8670	8670	8670	8670	0
139	20241121	173300	575937960	8670	8670	8670	8670	0
140	20241121	173200	575937960	8670	8670	8670	8670	0
141	20241121	173100	575937960	8670	8670	8670	8670	0
142	20241121	173000	575937960	8670	8670	8670	8670	0
143	20241121	172900	575937960	8670	8670	8670	8670	0
144	20241121	172800	575937960	8670	8670	8670	8670	0
145	20241121	172700	575937960	8670	8670	8670	8670	0
146	20241121	172600	575937960	8670	8670	8670	8670	0
147	20241121	172500	575937960	8670	8670	8670	8670	0
148	20241121	172400	575937960	8670	8670	8670	8670	0
149	20241121	172300	575937960	8670	8670	8670	8670	0
150	20241121	172200	575937960	8670	8670	8670	8670	0
151	20241121	172100	575937960	8670	8670	8670	8670	0
152	20241121	172000	575937960	8670	8670	8670	8670	1092
153	20241121	171900	575937960	8670	8670	8670	8670	0
154	20241121	171800	575937960	8670	8670	8670	8670	0
155	20241121	171700	575937960	8670	8670	8670	8670	0
156	20241121	171600	575937960	8670	8670	8670	8670	0
157	20241121	171500	575937960	8670	8670	8670	8670	0
158	20241121	171400	575937960	8670	8670	8670	8670	0
159	20241121	171300	575937960	8670	8670	8670	8670	0
160	20241121	171200	575937960	8670	8670	8670	8670	0
161	20241121	171100	575937960	8670	8670	8670	8670	0
162	20241121	171000	575937960	8670	8670	8670	8670	0
163	20241121	170900	575937960	8670	8670	8670	8670	0
164	20241121	170800	575937960	8670	8670	8670	8670	0
165	20241121	170700	575937960	8670	8670	8670	8670	0
166	20241121	170600	575937960	8670	8670	8670	8670	0
167	20241121	170500	575937960	8670	8670	8670	8670	0
168	20241121	170400	575937960	8670	8670	8670	8670	0
169	20241121	170300	575937960	8670	8670	8670	8670	0
170	20241121	170200	575937960	8670	8670	8670	8670	0
171	20241121	170100	575937960	8670	8670	8670	8670	0
172	20241121	170000	575937960	8670	8670	8670	8670	0
173	20241121	165900	575937960	8670	8670	8670	8670	0
174	20241121	165800	575937960	8670	8670	8670	8670	0
175	20241121	165700	575937960	8670	8670	8670	8670	0
176	20241121	165600	575937960	8670	8670	8670	8670	0
177	20241121	165500	575937960	8670	8670	8670	8670	0
178	20241121	165400	575937960	8670	8670	8670	8670	0
179	20241121	165300	575937960	8670	8670	8670	8670	0
180	20241121	165200	575937960	8670	8670	8670	8670	0
181	20241121	165100	575937960	8670	8670	8670	8670	0
182	20241121	165000	575937960	8670	8670	8670	8670	1092
183	20241121	164900	575937960	8670	8670	8670	8670	0
184	20241121	164800	575937960	8670	8670	8670	8670	0
185	20241121	164700	575937960	8670	8670	8670	8670	0
186	20241121	164600	575937960	8670	8670	8670	8670	0
187	20241121	164500	575937960	8670	8670	8670	8670	0
188	20241121	164400	575937960	8670	8670	8670	8670	0
189	20241121	164300	575937960	8670	8670	8670	8670	0
190	20241121	164200	575937960	8670	8670	8670	8670	0
191	20241121	164100	575937960	8670	8670	8670	8670	0
192	20241121	164000	575937960	8670	8670	8670	8670	0
193	20241121	163900	575937960	8670	8670	8670	8670	0
194	20241121	163800	575937960	8670	8670	8670	8670	0
195	20241121	163700	575937960	8670	8670	8670	8670	0
196	20241121	163600	575937960	8670	8670	8670	8670	0
197	20241121	163500	575937960	8670	8670	8670	8670	0
198	20241121	163400	575937960	8670	8670	8670	8670	0
199	20241121	163300	575937960	8670	8670	8670	8670	0
200	20241121	163200	575937960	8670	8670	8670	8670	0
201	20241121	163100	575937960	8670	8670	8670	8670	0
202	20241121	163000	575937960	8670	8670	8670	8670	0
203	20241121	162900	575937960	8670	8670	8670	8670	0
204	20241121	162800	575937960	8670	8670	8670	8670	0
205	20241121	162700	575937960	8670	8670	8670	8670	0
206	20241121	162600	575937960	8670	8670	8670	8670	0
207	20241121	162500	575937960	8670	8670	8670	8670	0
208	20241121	162400	575937960	8670	8670	8670	8670	0
209	20241121	162300	575937960	8670	8670	8670	8670	0
210	20241121	162200	575937960	8670	8670	8670	8670	0
211	20241121	162100	575937960	8670	8670	8670	8670	0
212	20241121	162000	575937960	8670	8670	8670	8670	1092
213	20241121	161900	575937960	8670	8670	8670	8670	0
214	20241121	161800	575937960	8670	8670	8670	8670	0
215	20241121	161700	575937960	8670	8670	8670	8670	0
216	20241121	161600	575937960	8670	8670	8670	8670	0
217	20241121	161500	575937960	8670	8670	8670	8670	0
218	20241121	161400	575937960	8670	8670	8670	8670	0
219	20241121	161300	575937960	8670	8670	8670	8670	0
220	20241121	161200	575937960	8670	8670	8670	8670	0
221	20241121	161100	575937960	8670	8670	8670	8670	0
222	20241121	161000	575937960	8670	8670	8670	8670	0
223	20241121	160900	575937960	8670	8670	8670	8670	0
224	20241121	160800	575937960	8670	8670	8670	8670	0
225	20241121	160700	575937960	8670	8670	8670	8670	0
226	20241121	160600	575937960	8670	8670	8670	8670	0
227	20241121	160500	575937960	8670	8670	8670	8670	0
228	20241121	160400	575937960	8670	8670	8670	8670	0
229	20241121	160300	575937960	8670	8670	8670	8670	0
230	20241121	160200	575937960	8670	8670	8670	8670	0
231	20241121	160100	575937960	8670	8670	8670	8670	0
232	20241121	160000	575937960	8670	8670	8670	8670	0
233	20241121	155900	575937960	8670	8670	8670	8670	0
234	20241121	155800	575937960	8670	8670	8670	8670	0
235	20241121	155700	575937960	8670	8670	8670	8670	0
236	20241121	155600	575937960	8670	8670	8670	8670	0
237	20241121	155500	575937960	8670	8670	8670	8670	0
238	20241121	155400	575937960	8670	8670	8670	8670	0
239	20241121	155300	575937960	8670	8670	8670	8670	0
240	20241121	155200	575937960	8670	8670	8670	8670	0
241	20241121	155100	575937960	8670	8670	8670	8670	0
242	20241121	155000	575937960	8670	8670	8670	8670	1092
243	20241121	154900	575937960	8670	8670	8670	8670	0
244	20241121	154800	575937960	8670	8670	8670	8670	0
245	20241121	154700	575937960	8670	8670	8670	8670	0
246	20241121	154600	575937960	8670	8670	8670	8670	0
247	20241121	154500	575937960	8670	8670	8670	8670	0
248	20241121	154400	575937960	8670	8670	8670	8670	0
249	20241121	154300	575937960	8670	8670	8670	8670	0
250	20241121	154200	575937960	8670	8670	8670	8670	0
251	20241121	154100	575937960	8670	8670	8670	8670	0
252	20241121	154000	575937960	8670	8670	8670	8670	0
253	20241121	153900	575937960	8670	8670	8670	8670	0
254	20241121	153800	575937960	8670	8670	8670	8670	0
255	20241121	153700	575937960	8670	8670	8670	8670	0
256	20241121	153600	575937960	8670	8670	8670	8670	0
257	20241121	153500	575937960	8670	8670	8670	8670	0
258	20241121	153400	575937960	8670	8670	8670	8670	0
259	20241121	153300	575937960	8670	8670	8670	8670	0
260	20241121	153200	575937960	8670	8670	8670	8670	0
261	20241121	153100	575937960	8670	8670	8670	8670	0
262	20241121	153000	575937960	8670	8670	8670	8670	1092
263	20241121	152900	566470320	8690	8690	8690	8690	0
264	20241121	152800	566470320	8690	8690	8690	8690	0
265	20241121	152700	566470320	8690	8690	8690	8690	0
266	20241121	152600	566470320	8690	8690	8690	8690	0
267	20241121	152500	566470320	8690	8690	8690	8690	0
268	20241121	152400	566470320	8690	8690	8690	8690	0
269	20241121	152300	566470320	8690	8690	8690	8690	0
270	20241121	152200	566470320	8690	8690	8690	8690	0
271	20241121	152100	566470320	8690	8690	8690	8690	0
272	20241121	152000	566470320	8690	8690	8690	8690	0
273	20241121	151900	566470320	8690	8690	8690	8680	400
274	20241121	151800	562998250	8700	8680	8700	8680	123
275	20241121	151700	561930440	8680	8680	8680	8680	114
276	20241121	151600	560940920	8690	8690	8690	8690	2
277	20241121	151500	560923540	8690	8690	8700	8690	51
278	20241121	151400	560480290	8690	8700	8700	8690	6
279	20241121	151300	560428140	8700	8690	8700	8690	55
280	20241121	151200	559950180	8700	8700	8700	8700	0
281	20241121	151100	559950180	8700	8690	8700	8690	7
282	20241121	151000	559889340	8690	8690	8690	8690	6
283	20241121	150900	559837200	8690	8690	8700	8690	279
284	20241121	150800	557412680	8700	8690	8700	8690	202
285	20241121	150700	555657290	8700	8700	8700	8700	226
286	20241121	150600	553691090	8700	8700	8700	8700	17
287	20241121	150500	553543190	8690	8690	8690	8690	123
288	20241121	150400	552474320	8690	8680	8690	8680	132
289	20241121	150300	551328550	8690	8690	8690	8690	0
290	20241121	150200	551328550	8690	8690	8690	8680	1135
291	20241121	150100	541476720	8680	8690	8700	8680	401
292	20241121	150000	537992660	8690	8690	8690	8680	63
293	20241121	145900	537445780	8700	8700	8700	8700	423
294	20241121	145800	533765680	8700	8690	8700	8690	22
295	20241121	145700	533574490	8700	8680	8700	8680	160
296	20241121	145600	532185220	8680	8690	8690	8680	85
297	20241121	145500	531447410	8690	8690	8690	8690	80
298	20241121	145400	530752210	8680	8680	8680	8680	226
299	20241121	145300	528790530	8680	8680	8680	8680	169
300	20241121	145200	527323610	8680	8680	8680	8680	741
301	20241121	145100	520891730	8680	8680	8680	8680	49
302	20241121	145000	520466410	8680	8680	8680	8680	2
303	20241121	144900	520449050	8690	8680	8690	8680	238
304	20241121	144800	518383190	8690	8690	8690	8690	0
305	20241121	144700	518383190	8690	8690	8690	8690	0
306	20241121	144600	518383190	8690	8680	8690	8680	68
307	20241121	144500	517792450	8680	8700	8700	8680	451
308	20241121	144400	513874420	8690	8690	8700	8690	357
309	20241121	144300	510768780	8680	8680	8680	8680	63
310	20241121	144200	510221940	8690	8690	8690	8690	3
311	20241121	144100	510195870	8690	8690	8690	8690	19
312	20241121	144000	510030760	8690	8690	8700	8690	54
313	20241121	143900	509561480	8680	8690	8690	8680	24
314	20241121	143800	509353150	8690	8700	8700	8690	1080
315	20241121	143700	499967930	8700	8710	8710	8700	26
316	20241121	143600	499741720	8700	8700	8700	8700	81
317	20241121	143500	499037020	8700	8700	8700	8700	0
318	20241121	143400	499037020	8700	8690	8700	8690	394
319	20241121	143300	495612140	8690	8700	8700	8690	264
320	20241121	143200	493315900	8720	8720	8720	8720	0
321	20241121	143100	493315900	8720	8720	8720	8720	19
322	20241121	143000	493150220	8720	8710	8720	8710	196
323	20241121	142900	491441240	8710	8710	8710	8710	85
324	20241121	142800	490700890	8720	8700	8720	8700	375
325	20241121	142700	487432040	8710	8710	8710	8710	15
326	20241121	142600	487301390	8700	8710	8720	8700	45
327	20241121	142500	486909680	8710	8710	8720	8710	15
328	20241121	142400	486778990	8700	8700	8710	8700	92
329	20241121	142300	485978090	8700	8700	8700	8700	34
330	20241121	142200	485682290	8710	8710	8710	8710	37
331	20241121	142100	485360020	8720	8720	8720	8720	0
332	20241121	142000	485360020	8720	8710	8720	8710	261
333	20241121	141900	483086700	8700	8700	8700	8700	94
334	20241121	141800	482268900	8700	8690	8700	8690	113
335	20241121	141700	481286170	8700	8700	8700	8700	117
336	20241121	141600	480268270	8700	8700	8700	8700	66
337	20241121	141500	479694070	8700	8700	8700	8700	112
338	20241121	141400	478719670	8690	8690	8690	8690	12
339	20241121	141300	478615390	8700	8700	8700	8700	2
340	20241121	141200	478597990	8700	8700	8700	8700	50
341	20241121	141100	478162990	8700	8700	8700	8700	139
342	20241121	141000	476953690	8690	8700	8700	8690	28
343	20241121	140900	476710350	8700	8700	8700	8690	78
344	20241121	140800	476031870	8700	8700	8700	8700	78
345	20241121	140700	475353270	8700	8700	8700	8700	0
346	20241121	140600	475353270	8700	8710	8710	8700	433
347	20241121	140500	471585430	8710	8710	8710	8710	21
348	20241121	140400	471402520	8710	8710	8710	8710	18
349	20241121	140300	471245740	8700	8700	8700	8700	15
350	20241121	140200	471115240	8700	8710	8710	8700	51
351	20241121	140100	470671530	8700	8710	8710	8700	43
352	20241121	140000	470297130	8710	8710	8710	8710	1
353	20241121	135900	470288420	8700	8710	8710	8700	174
354	20241121	135800	468774500	8700	8710	8710	8700	433
355	20241121	135700	465006390	8710	8710	8710	8710	134
356	20241121	135600	463839250	8710	8700	8710	8700	147
357	20241121	135500	462559910	8710	8710	8710	8710	110
358	20241121	135400	461601810	8710	8710	8710	8710	21
359	20241121	135300	461418900	8720	8720	8720	8720	0
360	20241121	135200	461418900	8720	8720	8720	8720	150
361	20241121	135100	460110900	8720	8720	8720	8720	21
362	20241121	135000	459927780	8720	8710	8720	8710	190
363	20241121	134900	458271630	8700	8710	8710	8700	137
364	20241121	134800	457078850	8710	8720	8720	8710	103
365	20241121	134700	456181690	8710	8720	8720	8710	181
366	20241121	134600	454605110	8720	8720	8720	8720	30
367	20241121	134500	454343510	8710	8720	8720	8710	1201
368	20241121	134400	443879450	8750	8750	8750	8750	330
369	20241121	134300	440991950	8730	8730	8730	8730	99
370	20241121	134200	440127680	8720	8730	8730	8720	117
371	20241121	134100	439106840	8720	8740	8740	8720	211
372	20241121	134000	437265400	8730	8770	8770	8730	1934
373	20241121	133900	420370820	8770	8780	8780	8770	458
374	20241121	133800	416353930	8780	8780	8780	8780	171
375	20241121	133700	414852550	8770	8810	8810	8770	7
376	20241121	133600	414790920	8840	8840	8840	8840	0
377	20241121	133500	414790920	8840	8780	8850	8780	1001
378	20241121	133400	405967050	8780	8740	8780	8740	500
379	20241121	133300	401582420	8750	8750	8750	8750	63
380	20241121	133200	401031170	8740	8720	8740	8720	209
381	20241121	133100	399205750	8720	8720	8720	8720	0
382	20241121	133000	399205750	8720	8710	8720	8700	620
383	20241121	132900	393804790	8710	8710	8710	8710	88
384	20241121	132800	393038310	8710	8710	8710	8710	63
385	20241121	132700	392489580	8710	8710	8710	8710	34
386	20241121	132600	392193440	8720	8710	8720	8710	92
387	20241121	132500	391391210	8720	8720	8720	8720	68
388	20241121	132400	390798250	8720	8730	8730	8720	65
389	20241121	132300	390231420	8730	8740	8740	8730	642
390	20241121	132200	384625470	8740	8750	8750	8740	176
391	20241121	132100	383087120	8750	8740	8750	8740	135
392	20241121	132000	381907210	8740	8750	8750	8740	110
393	20241121	131900	380945500	8780	8780	8780	8780	0
394	20241121	131800	380945500	8780	8750	8800	8750	563
395	20241121	131700	375999210	8750	8760	8760	8750	358
396	20241121	131600	372866690	8790	8750	8790	8750	502
397	20241121	131500	368459170	8770	8770	8770	8770	99
398	20241121	131400	367590940	8760	8740	8760	8740	66
399	20241121	131300	367013180	8740	8740	8740	8740	66
400	20241121	131200	366436340	8730	8730	8730	8730	304
401	20241121	131100	363782420	8720	8730	8730	8720	80
402	20241121	131000	363084780	8730	8710	8730	8710	187
403	20241121	130900	361454680	8710	8710	8710	8710	24
404	20241121	130800	361245640	8720	8720	8720	8720	2
405	20241121	130700	361228200	8720	8700	8720	8700	255
406	20241121	130600	359006770	8700	8700	8700	8700	14
407	20241121	130500	358884970	8700	8700	8700	8690	162
408	20241121	130400	357476070	8690	8700	8700	8690	44
409	20241121	130300	357093540	8690	8680	8690	8680	170
410	20241121	130200	355616740	8670	8680	8680	8670	144
411	20241121	130100	354367240	8680	8670	8680	8670	50
412	20241121	130000	353933640	8670	8670	8670	8670	63
413	20241121	125900	353387430	8670	8660	8670	8660	64
414	20241121	125800	352832830	8660	8660	8660	8650	113
415	20241121	125700	351854260	8660	8660	8660	8660	0
416	20241121	125600	351854260	8660	8640	8660	8640	192
417	20241121	125500	350193090	8640	8640	8640	8640	50
418	20241121	125400	349761090	8640	8640	8640	8640	75
419	20241121	125300	349113090	8640	8640	8640	8640	1
420	20241121	125200	349104450	8640	8650	8650	8640	68
421	20241121	125100	348516360	8640	8640	8640	8640	50
422	20241121	125000	348084360	8640	8650	8650	8640	77
423	20241121	124900	347418530	8650	8650	8650	8650	12
424	20241121	124800	347314730	8650	8650	8650	8650	112
425	20241121	124700	346345930	8650	8650	8650	8650	141
426	20241121	124600	345126280	8650	8650	8650	8650	8
427	20241121	124500	345057080	8650	8650	8650	8640	95
428	20241121	124400	344235830	8650	8650	8650	8650	46
429	20241121	124300	343837930	8650	8640	8650	8640	113
430	20241121	124200	342861110	8640	8640	8640	8640	32
431	20241121	124100	342584630	8650	8650	8650	8650	63
432	20241121	124000	342039680	8650	8650	8650	8650	16
433	20241121	123900	341901280	8650	8650	8650	8640	209
434	20241121	123800	340093780	8640	8630	8640	8630	95
435	20241121	123700	339273480	8630	8640	8640	8630	170
436	20241121	123600	337805050	8640	8630	8640	8630	67
437	20241121	123500	337226180	8640	8640	8640	8640	108
438	20241121	123400	336293060	8650	8640	8650	8640	32
439	20241121	123300	336016450	8640	8640	8640	8640	63
440	20241121	123200	335472130	8640	8650	8650	8640	78
441	20241121	123100	334797710	8640	8650	8650	8640	132
442	20241121	123000	333656410	8650	8650	8650	8650	147
443	20241121	122900	332384860	8650	8650	8650	8640	127
444	20241121	122800	331286670	8640	8630	8640	8630	136
445	20241121	122700	330112130	8630	8640	8640	8630	94
446	20241121	122600	329300850	8630	8630	8630	8620	12
447	20241121	122500	329197340	8620	8620	8620	8620	144
448	20241121	122400	327956060	8630	8630	8640	8630	23
449	20241121	122300	327757560	8640	8640	8640	8640	1
450	20241121	122200	327748920	8630	8620	8630	8610	145
451	20241121	122100	326498880	8620	8620	8620	8620	17
452	20241121	122000	326352340	8620	8620	8620	8620	66
453	20241121	121900	325783420	8620	8620	8620	8620	0
454	20241121	121800	325783420	8620	8620	8620	8610	200
455	20241121	121700	324061160	8620	8620	8620	8620	0
456	20241121	121600	324061160	8620	8610	8620	8610	115
457	20241121	121500	323070490	8610	8610	8610	8610	32
458	20241121	121400	322794970	8610	8620	8620	8610	367
459	20241121	121300	319631930	8620	8620	8620	8620	0
460	20241121	121200	319631930	8620	8630	8630	8620	75
461	20241121	121100	318984990	8630	8620	8630	8620	87
462	20241121	121000	318234680	8620	8630	8630	8620	48
463	20241121	120900	317820810	8630	8630	8630	8630	15
464	20241121	120800	317691360	8630	8630	8630	8630	171
465	20241121	120700	316215630	8630	8630	8630	8630	34
466	20241121	120600	315922210	8640	8640	8640	8640	57
467	20241121	120500	315429730	8640	8640	8640	8640	62
468	20241121	120400	314894050	8640	8640	8640	8640	97
469	20241121	120300	314055970	8650	8650	8650	8650	22
470	20241121	120200	313865670	8650	8660	8660	8650	2
471	20241121	120100	313848360	8640	8640	8640	8640	62
472	20241121	120000	313312680	8640	8640	8640	8640	222
473	20241121	115900	311394600	8640	8640	8640	8640	0
474	20241121	115800	311394600	8640	8640	8640	8640	2
475	20241121	115700	311377320	8630	8640	8640	8630	134
476	20241121	115600	310219890	8640	8640	8640	8640	0
477	20241121	115500	310219890	8640	8640	8640	8640	111
478	20241121	115400	309260850	8630	8630	8630	8630	50
479	20241121	115300	308829350	8640	8630	8640	8630	125
480	20241121	115200	307749970	8640	8640	8640	8640	197
481	20241121	115100	306047890	8650	8650	8650	8650	43
482	20241121	115000	305675940	8660	8650	8660	8650	988
483	20241121	114900	297128430	8660	8660	8660	8660	186
484	20241121	114800	295517670	8660	8660	8660	8660	0
485	20241121	114700	295517670	8660	8670	8670	8660	184
486	20241121	114600	293922890	8670	8670	8670	8670	63
487	20241121	114500	293376680	8670	8670	8670	8670	4
488	20241121	114400	293342000	8660	8670	8670	8660	110
489	20241121	114300	292388800	8680	8680	8680	8680	11
490	20241121	114200	292293320	8680	8680	8680	8650	861
491	20241121	114100	284835070	8680	8680	8680	8680	50
492	20241121	114000	284401070	8680	8680	8680	8670	77
493	20241121	113900	283733310	8670	8670	8670	8670	0
494	20241121	113800	283733310	8670	8680	8680	8670	70
495	20241121	113700	283125790	8680	8680	8690	8680	154
496	20241121	113600	281789050	8650	8650	8650	8650	70
497	20241121	113500	281183550	8650	8670	8670	8650	867
498	20241121	113400	273677180	8670	8670	8670	8670	112
499	20241121	113300	272706140	8690	8670	8690	8670	811
500	20241121	113200	265673630	8680	8680	8680	8680	133
501	20241121	113100	264519190	8680	8680	8680	8680	50
502	20241121	113000	264085190	8680	8690	8690	8680	101
503	20241121	112900	263208500	8690	8690	8690	8690	0
504	20241121	112800	263208500	8690	8700	8700	8690	104
505	20241121	112700	262304450	8690	8680	8690	8680	167
506	20241121	112600	260853440	8690	8690	8690	8690	6
507	20241121	112500	260801300	8680	8680	8680	8680	126
508	20241121	112400	259707620	8680	8680	8680	8680	50
509	20241121	112300	259273620	8680	8690	8690	8680	89
510	20241121	112200	258500530	8700	8690	8700	8690	82
511	20241121	112100	257787450	8690	8690	8690	8690	112
512	20241121	112000	256814170	8690	8690	8690	8680	106
513	20241121	111900	255893420	8690	8690	8690	8690	12
514	20241121	111800	255789140	8720	8720	8720	8720	0
515	20241121	111700	255789140	8720	8720	8720	8720	0
516	20241121	111600	255789140	8720	8690	8720	8690	3
517	20241121	111500	255763020	8680	8680	8680	8670	159
518	20241121	111400	254383530	8680	8680	8680	8670	52
519	20241121	111300	253932670	8670	8670	8670	8670	73
520	20241121	111200	253299760	8670	8670	8670	8670	24
521	20241121	111100	253091680	8680	8680	8680	8680	53
522	20241121	111000	252631640	8680	8680	8680	8680	109
523	20241121	110900	251685520	8680	8690	8690	8680	119
524	20241121	110800	250651540	8680	8680	8680	8680	27
525	20241121	110700	250417180	8690	8690	8690	8690	133
526	20241121	110600	249261410	8690	8700	8710	8690	121
527	20241121	110500	248208550	8700	8700	8700	8700	38
528	20241121	110400	247877950	8710	8710	8710	8710	64
529	20241121	110300	247320510	8710	8700	8720	8700	256
530	20241121	110200	245090310	8700	8700	8700	8700	58
531	20241121	110100	244585710	8710	8700	8710	8700	53
532	20241121	110000	244124580	8700	8690	8700	8690	131
533	20241121	105900	242985800	8700	8660	8700	8660	328
534	20241121	105800	240140820	8650	8660	8660	8650	49
535	20241121	105700	239716840	8660	8660	8660	8660	70
536	20241121	105600	239110640	8670	8670	8670	8670	51
537	20241121	105500	238668470	8660	8650	8660	8650	307
538	20241121	105400	236011350	8660	8650	8660	8650	52
539	20241121	105300	235561530	8650	8650	8650	8650	15
540	20241121	105200	235431780	8660	8660	8660	8660	25
541	20241121	105100	235215280	8670	8640	8670	8640	208
542	20241121	105000	233416680	8640	8660	8660	8640	54
543	20241121	104900	232950070	8660	8650	8660	8640	41
544	20241121	104800	232595370	8650	8650	8650	8650	16
545	20241121	104700	232456970	8700	8700	8700	8700	0
546	20241121	104600	232456970	8700	8650	8700	8650	63
547	20241121	104500	231909320	8650	8640	8650	8640	30
548	20241121	104400	231650050	8650	8630	8650	8630	7
549	20241121	104300	231589620	8620	8630	8630	8620	92
550	20241121	104200	230796160	8640	8630	8640	8630	40
551	20241121	104100	230450950	8620	8620	8620	8620	24
552	20241121	104000	230244070	8630	8640	8640	8630	15
553	20241121	103900	230114600	8640	8620	8640	8620	52
554	20241121	103800	229666070	8630	8620	8630	8620	55
555	20241121	103700	229191920	8630	8630	8630	8630	0
556	20241121	103600	229191920	8630	8630	8630	8630	51
557	20241121	103500	228751790	8620	8620	8620	8620	85
558	20241121	103400	228019090	8630	8630	8630	8630	69
559	20241121	103300	227423620	8620	8620	8620	8620	50
560	20241121	103200	226992620	8640	8630	8640	8630	2
561	20241121	103100	226975350	8640	8640	8650	8610	959
562	20241121	103000	218703960	8640	8640	8640	8640	121
563	20241121	102900	217658520	8660	8640	8660	8640	105
564	20241121	102800	216750300	8630	8640	8640	8630	119
565	20241121	102700	215722640	8650	8650	8650	8650	62
566	20241121	102600	215186340	8640	8650	8650	8640	70
567	20241121	102500	214581210	8650	8650	8650	8650	52
568	20241121	102400	214131410	8650	8650	8650	8640	54
569	20241121	102300	213664320	8650	8650	8650	8650	40
570	20241121	102200	213318320	8670	8660	8670	8660	25
571	20241121	102100	213101770	8650	8660	8660	8650	121
572	20241121	102000	212054620	8650	8650	8650	8650	50
573	20241121	101900	211622120	8670	8660	8670	8660	49
574	20241121	101800	211197770	8660	8660	8660	8660	12
575	20241121	101700	211093850	8660	8630	8660	8630	670
576	20241121	101600	205299510	8630	8620	8640	8620	560
577	20241121	101500	200469010	8630	8630	8630	8630	186
578	20241121	101400	198863830	8630	8630	8630	8630	0
579	20241121	101300	198863830	8630	8640	8640	8630	176
580	20241121	101200	197344480	8640	8650	8650	8640	427
581	20241121	101100	193652790	8660	8660	8660	8660	10
582	20241121	101000	193566190	8730	8700	8730	8680	171
583	20241121	100900	192080820	8780	8690	8780	8690	1001
584	20241121	100800	183334610	8690	8650	8690	8650	217
585	20241121	100700	181454490	8650	8650	8650	8650	78
586	20241121	100600	180779790	8650	8650	8650	8650	39
587	20241121	100500	180442440	8640	8630	8640	8630	429
588	20241121	100400	176736310	8640	8640	8640	8640	77
589	20241121	100300	176071030	8630	8640	8640	8630	357
590	20241121	100200	172990020	8650	8650	8650	8640	227
591	20241121	100100	171027620	8650	8670	8670	8650	260
592	20241121	100000	168777570	8670	8660	8670	8660	87
593	20241121	095900	168024040	8670	8650	8670	8650	175
594	20241121	095800	166507310	8650	8650	8650	8650	22
595	20241121	095700	166317010	8660	8660	8660	8660	178
596	20241121	095600	164775530	8660	8690	8690	8660	25
597	20241121	095500	164559000	8660	8650	8660	8650	96
598	20241121	095400	163728160	8650	8650	8650	8650	0
599	20241121	095300	163728160	8650	8640	8650	8640	136
600	20241121	095200	162552370	8650	8650	8650	8650	79
601	20241121	095100	161869020	8640	8650	8650	8640	86
602	20241121	095000	161125380	8640	8620	8640	8620	129
603	20241121	094900	160012340	8620	8690	8690	8620	4257
604	20241121	094800	123261780	8680	8690	8690	8680	83
605	20241121	094700	122541320	8670	8670	8670	8670	0
606	20241121	094600	122541320	8670	8680	8710	8670	27
607	20241121	094500	122306930	8680	8670	8680	8670	72
608	20241121	094400	121682190	8670	8690	8690	8670	686
609	20241121	094300	115732520	8690	8690	8710	8690	189
610	20241121	094200	114089910	8690	8670	8690	8670	335
611	20241121	094100	111183200	8680	8700	8700	8680	405
612	20241121	094000	107665110	8700	8710	8710	8700	578
613	20241121	093900	102635400	8710	8720	8720	8710	1198
614	20241121	093800	92199370	8720	8720	8720	8720	29
615	20241121	093700	91946490	8730	8720	8730	8720	366
616	20241121	093600	88754870	8710	8710	8710	8710	29
617	20241121	093500	88502280	8720	8720	8720	8720	0
618	20241121	093400	88502280	8720	8740	8740	8720	258
619	20241121	093300	86252360	8730	8720	8730	8710	112
620	20241121	093200	85275480	8710	8710	8710	8710	278
621	20241121	093100	82854100	8710	8720	8720	8710	51
622	20241121	093000	82409830	8720	8720	8720	8720	0
623	20241121	092900	82409830	8720	8700	8720	8700	171
624	20241121	092800	80920480	8690	8700	8700	8690	381
625	20241121	092700	77608780	8700	8700	8700	8700	119
626	20241121	092600	76573480	8700	8710	8710	8700	120
627	20241121	092500	75529460	8700	8710	8730	8700	77
628	20241121	092400	74858780	8710	8710	8710	8710	6
629	20241121	092300	74806520	8700	8710	8710	8700	226
630	20241121	092200	72840300	8700	8710	8710	8700	5
631	20241121	092100	72796780	8700	8690	8700	8690	112
632	20241121	092000	71823380	8690	8690	8690	8690	105
633	20241121	091900	70910930	8690	8690	8690	8690	231
634	20241121	091800	68903540	8690	8690	8690	8690	103
635	20241121	091700	68008470	8690	8690	8690	8690	0
636	20241121	091600	68008470	8690	8710	8730	8690	2241
637	20241121	091500	48491770	8720	8740	8740	8720	207
638	20241121	091400	46686240	8750	8770	8780	8750	136
639	20241121	091300	45496110	8780	8780	8780	8780	19
640	20241121	091200	45329290	8780	8760	8780	8760	78
641	20241121	091100	44645530	8750	8740	8750	8740	77
642	20241121	091000	43972290	8710	8740	8740	8710	369
643	20241121	090900	40753150	8740	8710	8740	8710	408
644	20241121	090800	37191290	8700	8730	8730	8690	1710
645	20241121	090700	22301340	8750	8760	8770	8750	36
646	20241121	090600	21985820	8750	8750	8750	8750	11
647	20241121	090500	21889570	8720	8720	8720	8720	0
648	20241121	090400	21889570	8720	8720	8720	8720	420
649	20241121	090300	18227170	8710	8750	8750	8710	95
650	20241121	090200	17398820	8750	8750	8750	8750	150
651	20241121	090100	16086320	8750	8780	8780	8750	519
652	20241121	090000	11536670	8780	8730	8850	8730	1319