KissMeData/035150/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191600	699031650	12420	12420	12420	12420	1214
3	20241121	191500	699031650	12420	12420	12420	12420	0
4	20241121	191400	699031650	12420	12420	12420	12420	0
5	20241121	191300	699031650	12420	12420	12420	12420	0
6	20241121	191200	699031650	12420	12420	12420	12420	0
7	20241121	191100	699031650	12420	12420	12420	12420	0
8	20241121	191000	699031650	12420	12420	12420	12420	0
9	20241121	190900	699031650	12420	12420	12420	12420	0
10	20241121	190800	699031650	12420	12420	12420	12420	0
11	20241121	190700	699031650	12420	12420	12420	12420	0
12	20241121	190600	699031650	12420	12420	12420	12420	0
13	20241121	190500	699031650	12420	12420	12420	12420	0
14	20241121	190400	699031650	12420	12420	12420	12420	0
15	20241121	190300	699031650	12420	12420	12420	12420	0
16	20241121	190200	699031650	12420	12420	12420	12420	0
17	20241121	190100	699031650	12420	12420	12420	12420	0
18	20241121	190000	699031650	12420	12420	12420	12420	0
19	20241121	185900	699031650	12420	12420	12420	12420	0
20	20241121	185800	699031650	12420	12420	12420	12420	0
21	20241121	185700	699031650	12420	12420	12420	12420	0
22	20241121	185600	699031650	12420	12420	12420	12420	0
23	20241121	185500	699031650	12420	12420	12420	12420	0
24	20241121	185400	699031650	12420	12420	12420	12420	0
25	20241121	185300	699031650	12420	12420	12420	12420	0
26	20241121	185200	699031650	12420	12420	12420	12420	0
27	20241121	185100	699031650	12420	12420	12420	12420	0
28	20241121	185000	699031650	12420	12420	12420	12420	0
29	20241121	184900	699031650	12420	12420	12420	12420	0
30	20241121	184800	699031650	12420	12420	12420	12420	0
31	20241121	184700	699031650	12420	12420	12420	12420	0
32	20241121	184600	699031650	12420	12420	12420	12420	1214
33	20241121	184500	699031650	12420	12420	12420	12420	0
34	20241121	184400	699031650	12420	12420	12420	12420	0
35	20241121	184300	699031650	12420	12420	12420	12420	0
36	20241121	184200	699031650	12420	12420	12420	12420	0
37	20241121	184100	699031650	12420	12420	12420	12420	0
38	20241121	184000	699031650	12420	12420	12420	12420	0
39	20241121	183900	699031650	12420	12420	12420	12420	0
40	20241121	183800	699031650	12420	12420	12420	12420	0
41	20241121	183700	699031650	12420	12420	12420	12420	0
42	20241121	183600	699031650	12420	12420	12420	12420	0
43	20241121	183500	699031650	12420	12420	12420	12420	0
44	20241121	183400	699031650	12420	12420	12420	12420	0
45	20241121	183300	699031650	12420	12420	12420	12420	0
46	20241121	183200	699031650	12420	12420	12420	12420	0
47	20241121	183100	699031650	12420	12420	12420	12420	0
48	20241121	183000	699031650	12420	12420	12420	12420	0
49	20241121	182900	699031650	12420	12420	12420	12420	0
50	20241121	182800	699031650	12420	12420	12420	12420	0
51	20241121	182700	699031650	12420	12420	12420	12420	0
52	20241121	182600	699031650	12420	12420	12420	12420	0
53	20241121	182500	699031650	12420	12420	12420	12420	0
54	20241121	182400	699031650	12420	12420	12420	12420	0
55	20241121	182300	699031650	12420	12420	12420	12420	0
56	20241121	182200	699031650	12420	12420	12420	12420	0
57	20241121	182100	699031650	12420	12420	12420	12420	0
58	20241121	182000	699031650	12420	12420	12420	12420	0
59	20241121	181900	699031650	12420	12420	12420	12420	0
60	20241121	181800	699031650	12420	12420	12420	12420	0
61	20241121	181700	699031650	12420	12420	12420	12420	0
62	20241121	181600	699031650	12420	12420	12420	12420	1214
63	20241121	181500	699031650	12420	12420	12420	12420	0
64	20241121	181400	699031650	12420	12420	12420	12420	0
65	20241121	181300	699031650	12420	12420	12420	12420	0
66	20241121	181200	699031650	12420	12420	12420	12420	0
67	20241121	181100	699031650	12420	12420	12420	12420	0
68	20241121	181000	699031650	12420	12420	12420	12420	0
69	20241121	180900	699031650	12420	12420	12420	12420	0
70	20241121	180800	699031650	12420	12420	12420	12420	0
71	20241121	180700	699031650	12420	12420	12420	12420	0
72	20241121	180600	699031650	12420	12420	12420	12420	0
73	20241121	180500	699031650	12420	12420	12420	12420	0
74	20241121	180400	699031650	12420	12420	12420	12420	0
75	20241121	180300	699031650	12420	12420	12420	12420	0
76	20241121	180200	699031650	12420	12420	12420	12420	0
77	20241121	180100	699031650	12420	12420	12420	12420	0
78	20241121	180000	699031650	12420	12420	12420	12420	0
79	20241121	175900	699031650	12420	12420	12420	12420	0
80	20241121	175800	699031650	12420	12420	12420	12420	0
81	20241121	175700	699031650	12420	12420	12420	12420	0
82	20241121	175600	699031650	12420	12420	12420	12420	0
83	20241121	175500	699031650	12420	12420	12420	12420	0
84	20241121	175400	699031650	12420	12420	12420	12420	0
85	20241121	175300	699031650	12420	12420	12420	12420	0
86	20241121	175200	699031650	12420	12420	12420	12420	0
87	20241121	175100	699031650	12420	12420	12420	12420	0
88	20241121	175000	699031650	12420	12420	12420	12420	0
89	20241121	174900	699031650	12420	12420	12420	12420	0
90	20241121	174800	699031650	12420	12420	12420	12420	0
91	20241121	174700	699031650	12420	12420	12420	12420	0
92	20241121	174600	699031650	12420	12420	12420	12420	1214
93	20241121	174500	699031650	12420	12420	12420	12420	0
94	20241121	174400	699031650	12420	12420	12420	12420	0
95	20241121	174300	699031650	12420	12420	12420	12420	0
96	20241121	174200	699031650	12420	12420	12420	12420	0
97	20241121	174100	699031650	12420	12420	12420	12420	0
98	20241121	174000	699031650	12420	12420	12420	12420	0
99	20241121	173900	699031650	12420	12420	12420	12420	0
100	20241121	173800	699031650	12420	12420	12420	12420	0
101	20241121	173700	699031650	12420	12420	12420	12420	0
102	20241121	173600	699031650	12420	12420	12420	12420	0
103	20241121	173500	699031650	12420	12420	12420	12420	0
104	20241121	173400	699031650	12420	12420	12420	12420	0
105	20241121	173300	699031650	12420	12420	12420	12420	0
106	20241121	173200	699031650	12420	12420	12420	12420	0
107	20241121	173100	699031650	12420	12420	12420	12420	0
108	20241121	173000	699031650	12420	12420	12420	12420	0
109	20241121	172900	699031650	12420	12420	12420	12420	0
110	20241121	172800	699031650	12420	12420	12420	12420	0
111	20241121	172700	699031650	12420	12420	12420	12420	0
112	20241121	172600	699031650	12420	12420	12420	12420	0
113	20241121	172500	699031650	12420	12420	12420	12420	0
114	20241121	172400	699031650	12420	12420	12420	12420	0
115	20241121	172300	699031650	12420	12420	12420	12420	0
116	20241121	172200	699031650	12420	12420	12420	12420	0
117	20241121	172100	699031650	12420	12420	12420	12420	0
118	20241121	172000	699031650	12420	12420	12420	12420	0
119	20241121	171900	699031650	12420	12420	12420	12420	0
120	20241121	171800	699031650	12420	12420	12420	12420	0
121	20241121	171700	699031650	12420	12420	12420	12420	0
122	20241121	171600	699031650	12420	12420	12420	12420	1214
123	20241121	171500	699031650	12420	12420	12420	12420	0
124	20241121	171400	699031650	12420	12420	12420	12420	0
125	20241121	171300	699031650	12420	12420	12420	12420	0
126	20241121	171200	699031650	12420	12420	12420	12420	0
127	20241121	171100	699031650	12420	12420	12420	12420	0
128	20241121	171000	699031650	12420	12420	12420	12420	0
129	20241121	170900	699031650	12420	12420	12420	12420	0
130	20241121	170800	699031650	12420	12420	12420	12420	0
131	20241121	170700	699031650	12420	12420	12420	12420	0
132	20241121	170600	699031650	12420	12420	12420	12420	0
133	20241121	170500	699031650	12420	12420	12420	12420	0
134	20241121	170400	699031650	12420	12420	12420	12420	0
135	20241121	170300	699031650	12420	12420	12420	12420	0
136	20241121	170200	699031650	12420	12420	12420	12420	0
137	20241121	170100	699031650	12420	12420	12420	12420	0
138	20241121	170000	699031650	12420	12420	12420	12420	0
139	20241121	165900	699031650	12420	12420	12420	12420	0
140	20241121	165800	699031650	12420	12420	12420	12420	0
141	20241121	165700	699031650	12420	12420	12420	12420	0
142	20241121	165600	699031650	12420	12420	12420	12420	0
143	20241121	165500	699031650	12420	12420	12420	12420	0
144	20241121	165400	699031650	12420	12420	12420	12420	0
145	20241121	165300	699031650	12420	12420	12420	12420	0
146	20241121	165200	699031650	12420	12420	12420	12420	0
147	20241121	165100	699031650	12420	12420	12420	12420	0
148	20241121	165000	699031650	12420	12420	12420	12420	0
149	20241121	164900	699031650	12420	12420	12420	12420	0
150	20241121	164800	699031650	12420	12420	12420	12420	0
151	20241121	164700	699031650	12420	12420	12420	12420	0
152	20241121	164600	699031650	12420	12420	12420	12420	1214
153	20241121	164500	699031650	12420	12420	12420	12420	0
154	20241121	164400	699031650	12420	12420	12420	12420	0
155	20241121	164300	699031650	12420	12420	12420	12420	0
156	20241121	164200	699031650	12420	12420	12420	12420	0
157	20241121	164100	699031650	12420	12420	12420	12420	0
158	20241121	164000	699031650	12420	12420	12420	12420	0
159	20241121	163900	699031650	12420	12420	12420	12420	0
160	20241121	163800	699031650	12420	12420	12420	12420	0
161	20241121	163700	699031650	12420	12420	12420	12420	0
162	20241121	163600	699031650	12420	12420	12420	12420	0
163	20241121	163500	699031650	12420	12420	12420	12420	0
164	20241121	163400	699031650	12420	12420	12420	12420	0
165	20241121	163300	699031650	12420	12420	12420	12420	0
166	20241121	163200	699031650	12420	12420	12420	12420	0
167	20241121	163100	699031650	12420	12420	12420	12420	0
168	20241121	163000	699031650	12420	12420	12420	12420	0
169	20241121	162900	699031650	12420	12420	12420	12420	0
170	20241121	162800	699031650	12420	12420	12420	12420	0
171	20241121	162700	699031650	12420	12420	12420	12420	0
172	20241121	162600	699031650	12420	12420	12420	12420	0
173	20241121	162500	699031650	12420	12420	12420	12420	0
174	20241121	162400	699031650	12420	12420	12420	12420	0
175	20241121	162300	699031650	12420	12420	12420	12420	0
176	20241121	162200	699031650	12420	12420	12420	12420	0
177	20241121	162100	699031650	12420	12420	12420	12420	0
178	20241121	162000	699031650	12420	12420	12420	12420	0
179	20241121	161900	699031650	12420	12420	12420	12420	0
180	20241121	161800	699031650	12420	12420	12420	12420	0
181	20241121	161700	699031650	12420	12420	12420	12420	0
182	20241121	161600	699031650	12420	12420	12420	12420	1214
183	20241121	161500	699031650	12420	12420	12420	12420	0
184	20241121	161400	699031650	12420	12420	12420	12420	0
185	20241121	161300	699031650	12420	12420	12420	12420	0
186	20241121	161200	699031650	12420	12420	12420	12420	0
187	20241121	161100	699031650	12420	12420	12420	12420	0
188	20241121	161000	699031650	12420	12420	12420	12420	0
189	20241121	160900	699031650	12420	12420	12420	12420	0
190	20241121	160800	699031650	12420	12420	12420	12420	0
191	20241121	160700	699031650	12420	12420	12420	12420	0
192	20241121	160600	699031650	12420	12420	12420	12420	0
193	20241121	160500	699031650	12420	12420	12420	12420	0
194	20241121	160400	699031650	12420	12420	12420	12420	0
195	20241121	160300	699031650	12420	12420	12420	12420	0
196	20241121	160200	699031650	12420	12420	12420	12420	0
197	20241121	160100	699031650	12420	12420	12420	12420	0
198	20241121	160000	699031650	12420	12420	12420	12420	0
199	20241121	155900	699031650	12420	12420	12420	12420	0
200	20241121	155800	699031650	12420	12420	12420	12420	0
201	20241121	155700	699031650	12420	12420	12420	12420	0
202	20241121	155600	699031650	12420	12420	12420	12420	0
203	20241121	155500	699031650	12420	12420	12420	12420	0
204	20241121	155400	699031650	12420	12420	12420	12420	0
205	20241121	155300	699031650	12420	12420	12420	12420	0
206	20241121	155200	699031650	12420	12420	12420	12420	0
207	20241121	155100	699031650	12420	12420	12420	12420	0
208	20241121	155000	699031650	12420	12420	12420	12420	0
209	20241121	154900	699031650	12420	12420	12420	12420	0
210	20241121	154800	699031650	12420	12420	12420	12420	0
211	20241121	154700	699031650	12420	12420	12420	12420	0
212	20241121	154600	699031650	12420	12420	12420	12420	1214
213	20241121	154500	699031650	12420	12420	12420	12420	0
214	20241121	154400	699031650	12420	12420	12420	12420	0
215	20241121	154300	699031650	12420	12420	12420	12420	0
216	20241121	154200	699031650	12420	12420	12420	12420	0
217	20241121	154100	699031650	12420	12420	12420	12420	0
218	20241121	154000	699031650	12420	12420	12420	12420	0
219	20241121	153900	699031650	12420	12420	12420	12420	0
220	20241121	153800	699031650	12420	12420	12420	12420	0
221	20241121	153700	699031650	12420	12420	12420	12420	0
222	20241121	153600	699031650	12420	12420	12420	12420	0
223	20241121	153500	699031650	12420	12420	12420	12420	0
224	20241121	153400	699031650	12420	12420	12420	12420	0
225	20241121	153300	699031650	12420	12420	12420	12420	0
226	20241121	153200	699031650	12420	12420	12420	12420	0
227	20241121	153100	699031650	12420	12420	12420	12420	0
228	20241121	153000	699031650	12420	12420	12420	12420	1214
229	20241121	152900	683953770	12430	12430	12430	12430	0
230	20241121	152800	683953770	12430	12430	12430	12430	0
231	20241121	152700	683953770	12430	12430	12430	12430	0
232	20241121	152600	683953770	12430	12430	12430	12430	0
233	20241121	152500	683953770	12430	12430	12430	12430	0
234	20241121	152400	683953770	12430	12430	12430	12430	0
235	20241121	152300	683953770	12430	12430	12430	12430	0
236	20241121	152200	683953770	12430	12430	12430	12430	0
237	20241121	152100	683953770	12430	12430	12430	12430	0
238	20241121	152000	683953770	12430	12430	12430	12430	0
239	20241121	151900	683953770	12430	12430	12480	12430	272
240	20241121	151800	680571560	12430	12420	12430	12410	58
241	20241121	151700	679850900	12430	12430	12430	12430	0
242	20241121	151600	679850900	12430	12400	12430	12400	265
243	20241121	151500	676562510	12420	12380	12420	12380	1486
244	20241121	151400	658139250	12380	12370	12380	12370	128
245	20241121	151300	656555880	12360	12370	12370	12360	414
246	20241121	151200	651434820	12370	12370	12370	12360	144
247	20241121	151100	649653670	12370	12370	12370	12370	130
248	20241121	151000	648045570	12360	12370	12370	12360	99
249	20241121	150900	646821030	12370	12360	12370	12360	215
250	20241121	150800	644163110	12360	12370	12370	12360	275
251	20241121	150700	640761860	12370	12370	12370	12360	539
252	20241121	150600	634094510	12380	12400	12400	12360	631
253	20241121	150500	626288570	12370	12410	12420	12370	5270
254	20241121	150400	560941620	12400	12410	12410	12400	64
255	20241121	150300	560147520	12400	12410	12410	12400	57
256	20241121	150200	559440220	12400	12410	12410	12400	92
257	20241121	150100	558298920	12410	12410	12410	12410	50
258	20241121	150000	557678420	12410	12400	12410	12400	56
259	20241121	145900	556983520	12400	12410	12410	12400	152
260	20241121	145800	555097260	12410	12400	12410	12400	32
261	20241121	145700	554700450	12410	12400	12410	12400	60
262	20241121	145600	553956220	12400	12400	12400	12400	38
263	20241121	145500	553485020	12410	12400	12410	12400	49
264	20241121	145400	552877270	12400	12400	12410	12400	48
265	20241121	145300	552281920	12400	12410	12410	12400	20
266	20241121	145200	552033870	12400	12410	12410	12400	31
267	20241121	145100	551649460	12400	12400	12400	12400	37
268	20241121	145000	551190660	12400	12400	12410	12400	114
269	20241121	144900	549776810	12400	12400	12400	12400	35
270	20241121	144800	549342810	12400	12400	12410	12400	37
271	20241121	144700	548883940	12410	12400	12410	12400	112
272	20241121	144600	547495130	12400	12410	12410	12400	37
273	20241121	144500	547036100	12400	12400	12410	12400	423
274	20241121	144400	541790890	12400	12400	12400	12400	39
275	20241121	144300	541307290	12400	12410	12410	12400	47
276	20241121	144200	540724300	12440	12420	12440	12400	45
277	20241121	144100	540166240	12440	12400	12440	12400	204
278	20241121	144000	537631300	12410	12400	12410	12400	39
279	20241121	143900	537147680	12410	12410	12430	12410	30
280	20241121	143800	536775360	12420	12400	12420	12400	47
281	20241121	143700	536192160	12400	12410	12410	12400	46
282	20241121	143600	535621650	12420	12410	12420	12400	35
283	20241121	143500	535187480	12400	12400	12410	12400	41
284	20241121	143400	534679060	12410	12420	12420	12400	40
285	20241121	143300	534182790	12400	12400	12400	12400	21
286	20241121	143200	533922390	12440	12400	12440	12400	93
287	20241121	143100	532769120	12420	12410	12420	12400	14
288	20241121	143000	532595290	12410	12400	12420	12400	104
289	20241121	142900	531304410	12400	12400	12420	12400	31
290	20241121	142800	530919930	12440	12400	12440	12400	33
291	20241121	142700	530510690	12410	12400	12410	12400	76
292	20241121	142600	529568280	12410	12410	12420	12410	28
293	20241121	142500	529220710	12440	12440	12440	12440	0
294	20241121	142400	529220710	12440	12400	12440	12400	93
295	20241121	142300	528066610	12410	12410	12440	12410	29
296	20241121	142200	527706690	12410	12420	12420	12400	39
297	20241121	142100	527222850	12400	12400	12410	12400	48
298	20241121	142000	526627640	12410	12420	12460	12410	35
299	20241121	141900	526193020	12460	12460	12460	12460	1
300	20241121	141800	526180560	12410	12400	12410	12390	27
301	20241121	141700	525845800	12420	12450	12450	12410	29
302	20241121	141600	525485650	12470	12470	12470	12470	0
303	20241121	141500	525485650	12470	12400	12470	12390	114
304	20241121	141400	524072100	12410	12410	12410	12410	7
305	20241121	141300	523985230	12480	12480	12480	12480	0
306	20241121	141200	523985230	12480	12400	12480	12400	239
307	20241121	141100	521021310	12360	12370	12370	12360	151
308	20241121	141000	519153570	12360	12370	12370	12360	44
309	20241121	140900	518609650	12370	12360	12370	12360	37
310	20241121	140800	518152320	12360	12360	12370	12360	34
311	20241121	140700	517732070	12370	12370	12370	12370	25
312	20241121	140600	517422820	12360	12360	12360	12360	37
313	20241121	140500	516965500	12360	12360	12370	12360	34
314	20241121	140400	516545220	12360	12360	12370	12360	84
315	20241121	140300	515506970	12360	12370	12370	12360	26
316	20241121	140200	515185470	12370	12360	12370	12360	40
317	20241121	140100	514690960	12360	12360	12360	12360	20
318	20241121	140000	514443760	12370	12360	12370	12360	14
319	20241121	135900	514270640	12370	12370	12370	12370	13
320	20241121	135800	514109830	12370	12370	12370	12360	30
321	20241121	135700	513738910	12370	12370	12370	12370	0
322	20241121	135600	513738910	12370	12370	12370	12370	119
323	20241121	135500	512266880	12370	12370	12370	12360	99
324	20241121	135400	511042310	12370	12370	12370	12370	0
325	20241121	135300	511042310	12370	12370	12370	12370	11
326	20241121	135200	510906240	12370	12370	12370	12370	2
327	20241121	135100	510881500	12380	12380	12380	12380	14
328	20241121	135000	510708180	12380	12380	12380	12380	5
329	20241121	134900	510646280	12370	12370	12370	12370	6
330	20241121	134800	510572060	12380	12380	12380	12380	12
331	20241121	134700	510423500	12380	12380	12380	12380	13
332	20241121	134600	510262560	12370	12380	12380	12370	10
333	20241121	134500	510138820	12380	12380	12380	12380	10
334	20241121	134400	510015020	12380	12380	12380	12380	0
335	20241121	134300	510015020	12380	12360	12380	12360	109
336	20241121	134200	508667600	12360	12360	12360	12360	6
337	20241121	134100	508593440	12360	12380	12380	12360	78
338	20241121	134000	507629200	12370	12370	12370	12370	5
339	20241121	133900	507567350	12380	12380	12380	12380	13
340	20241121	133800	507406410	12380	12380	12380	12380	11
341	20241121	133700	507270230	12380	12360	12380	12360	7
342	20241121	133600	507183690	12370	12380	12380	12370	39
343	20241121	133500	506701220	12380	12380	12380	12380	14
344	20241121	133400	506527900	12380	12380	12380	12380	9
345	20241121	133300	506416480	12370	12370	12370	12370	6
346	20241121	133200	506342260	12380	12380	12380	12380	0
347	20241121	133100	506342260	12380	12380	12380	12380	8
348	20241121	133000	506243220	12360	12370	12370	12360	26
349	20241121	132900	505921850	12360	12370	12400	12360	38
350	20241121	132800	505451700	12370	12370	12370	12370	6
351	20241121	132700	505377480	12360	12360	12360	12360	21
352	20241121	132600	505117920	12400	12370	12400	12360	29
353	20241121	132500	504759270	12370	12380	12380	12370	16
354	20241121	132400	504561340	12400	12380	12400	12380	23
355	20241121	132300	504276420	12370	12370	12370	12370	27
356	20241121	132200	503942430	12400	12400	12400	12400	6
357	20241121	132100	503868030	12370	12390	12390	12370	39
358	20241121	132000	503385280	12400	12400	12400	12400	0
359	20241121	131900	503385280	12400	12400	12400	12400	12
360	20241121	131800	503236480	12370	12370	12370	12370	5
361	20241121	131700	503174630	12380	12380	12380	12380	71
362	20241121	131600	502295650	12380	12380	12380	12380	14
363	20241121	131500	502122330	12380	12380	12380	12380	1
364	20241121	131400	502109950	12370	12380	12380	12370	15
365	20241121	131300	501924310	12380	12380	12380	12380	1
366	20241121	131200	501911930	12380	12370	12380	12370	142
367	20241121	131100	500155330	12360	12370	12370	12360	24
368	20241121	131000	499858680	12380	12360	12380	12360	30
369	20241121	130900	499487740	12360	12360	12360	12360	5
370	20241121	130800	499425940	12370	12360	12370	12360	36
371	20241121	130700	498980850	12380	12360	12380	12360	59
372	20241121	130600	498251450	12360	12360	12370	12360	35
373	20241121	130500	497818840	12360	12370	12380	12360	36
374	20241121	130400	497373650	12380	12380	12380	12380	14
375	20241121	130300	497200330	12360	12360	12360	12360	23
376	20241121	130200	496916050	12380	12360	12380	12360	28
377	20241121	130100	496569850	12360	12370	12370	12360	65
378	20241121	130000	495766430	12380	12380	12380	12360	43
379	20241121	125900	495234530	12360	12370	12370	12360	28
380	20241121	125800	494888440	12380	12380	12380	12380	7
381	20241121	125700	494801780	12370	12370	12370	12360	25
382	20241121	125600	494492750	12380	12360	12380	12360	62
383	20241121	125500	493726150	12380	12380	12380	12370	156
384	20241121	125400	491795490	12370	12370	12370	12370	22
385	20241121	125300	491523350	12380	12380	12380	12380	5
386	20241121	125200	491461450	12380	12380	12380	12370	20
387	20241121	125100	491213910	12370	12380	12380	12370	22
388	20241121	125000	490941760	12380	12380	12380	12380	9
389	20241121	124900	490830340	12380	12380	12380	12370	43
390	20241121	124800	490298290	12380	12380	12380	12380	6
391	20241121	124700	490224010	12370	12380	12380	12370	24
392	20241121	124600	489927120	12370	12380	12380	12370	37
393	20241121	124500	489469330	12380	12380	12380	12380	14
394	20241121	124400	489296010	12370	12370	12370	12370	34
395	20241121	124300	488875430	12400	12400	12400	12400	5
396	20241121	124200	488813430	12370	12380	12380	12370	29
397	20241121	124100	488454690	12400	12380	12400	12380	23
398	20241121	124000	488169750	12370	12380	12380	12370	25
399	20241121	123900	487860450	12400	12400	12400	12400	0
400	20241121	123800	487860450	12400	12390	12400	12370	35
401	20241121	123700	487427240	12400	12390	12400	12390	16
402	20241121	123600	487228980	12390	12400	12400	12390	18
403	20241121	123500	487005880	12390	12390	12390	12390	8
404	20241121	123400	486906760	12390	12400	12400	12390	29
405	20241121	123300	486547380	12390	12370	12390	12370	32
406	20241121	123200	486151380	12400	12400	12400	12400	0
407	20241121	123100	486151380	12400	12370	12400	12370	92
408	20241121	123000	485013040	12370	12380	12380	12370	19
409	20241121	122900	484777870	12390	12390	12390	12390	6
410	20241121	122800	484703530	12370	12370	12380	12370	76
411	20241121	122700	483763400	12370	12370	12370	12370	72
412	20241121	122600	482872760	12390	12370	12390	12370	32
413	20241121	122500	482476740	12380	12380	12380	12370	59
414	20241121	122400	481746760	12390	12370	12390	12370	11
415	20241121	122300	481610570	12370	12370	12380	12370	76
416	20241121	122200	480670440	12380	12390	12390	12380	24
417	20241121	122100	480373210	12370	12370	12370	12370	56
418	20241121	122000	479680490	12370	12380	12380	12370	30
419	20241121	121900	479309380	12390	12390	12390	12390	5
420	20241121	121800	479247430	12370	12380	12380	12370	95
421	20241121	121700	478072140	12390	12370	12390	12370	29
422	20241121	121600	477713250	12370	12370	12370	12370	58
423	20241121	121500	476995790	12370	12380	12380	12370	5
424	20241121	121400	476933930	12390	12390	12390	12370	33
425	20241121	121300	476525540	12390	12380	12390	12380	73
426	20241121	121200	475621670	12380	12390	12390	12380	31
427	20241121	121100	475237780	12380	12380	12380	12380	72
428	20241121	121000	474346420	12380	12390	12390	12380	43
429	20241121	120900	473813890	12390	12390	12390	12390	1
430	20241121	120800	473801500	12380	12380	12380	12380	79
431	20241121	120700	472823480	12390	12380	12390	12380	34
432	20241121	120600	472402450	12390	12390	12390	12390	13
433	20241121	120500	472241380	12380	12380	12390	12380	67
434	20241121	120400	471411880	12370	12370	12370	12370	66
435	20241121	120300	470595460	12380	12380	12380	12380	16
436	20241121	120200	470397380	12390	12370	12390	12370	30
437	20241121	120100	470026100	12380	12390	12390	12380	68
438	20241121	120000	469184250	12390	12380	12390	12380	28
439	20241121	115900	468837540	12370	12380	12390	12370	643
440	20241121	115800	460877630	12390	12400	12400	12390	24
441	20241121	115700	460580170	12380	12380	12380	12380	79
442	20241121	115600	459602150	12380	12380	12380	12380	0
443	20241121	115500	459602150	12380	12380	12400	12380	88
444	20241121	115400	458512600	12390	12380	12390	12380	35
445	20241121	115300	458079170	12370	12370	12400	12370	1065
446	20241121	115200	444904850	12380	12380	12380	12380	21
447	20241121	115100	444644870	12380	12380	12380	12380	45
448	20241121	115000	444087770	12400	12380	12400	12380	41
449	20241121	114900	443579920	12380	12380	12380	12380	498
450	20241121	114800	437414680	12400	12380	12400	12380	30
451	20241121	114700	437043100	12380	12380	12380	12380	57
452	20241121	114600	436337440	12390	12390	12400	12380	73
453	20241121	114500	435433300	12400	12390	12400	12390	23
454	20241121	114400	435148320	12400	12400	12400	12400	0
455	20241121	114300	435148320	12400	12390	12400	12390	13
456	20241121	114200	434987180	12400	12400	12400	12400	13
457	20241121	114100	434825980	12400	12400	12400	12400	109
458	20241121	114000	433474380	12380	12390	12390	12380	56
459	20241121	113900	432780600	12390	12390	12390	12390	40
460	20241121	113800	432285000	12390	12380	12390	12380	92
461	20241121	113700	431145810	12390	12380	12390	12380	17
462	20241121	113600	430935240	12390	12380	12390	12380	73
463	20241121	113500	430031430	12390	12390	12390	12390	0
464	20241121	113400	430031430	12390	12390	12390	12390	25
465	20241121	113300	429721680	12390	12390	12390	12390	118
466	20241121	113200	428259660	12370	12370	12370	12370	22
467	20241121	113100	427987520	12370	12380	12390	12370	285
468	20241121	113000	424461820	12370	12370	12370	12370	30
469	20241121	112900	424090720	12370	12390	12390	12370	66
470	20241121	112800	423274120	12370	12370	12370	12370	81
471	20241121	112700	422272150	12380	12390	12390	12380	14
472	20241121	112600	422098820	12390	12370	12390	12370	52
473	20241121	112500	421455450	12370	12380	12380	12370	25
474	20241121	112400	421146180	12370	12380	12380	12370	80
475	20241121	112300	420156470	12380	12380	12380	12370	70
476	20241121	112200	419290350	12390	12370	12390	12370	28
477	20241121	112100	418943890	12370	12380	12380	12370	157
478	20241121	112000	417000800	12370	12370	12370	12370	22
479	20241121	111900	416728660	12390	12370	12390	12370	93
480	20241121	111800	415577920	12380	12370	12380	12370	79
481	20241121	111700	414600640	12380	12390	12390	12380	6
482	20241121	111600	414526310	12370	12370	12370	12370	23
483	20241121	111500	414241800	12370	12390	12390	12370	625
484	20241121	111400	406510380	12390	12370	12390	12370	82
485	20241121	111300	405495840	12370	12380	12380	12370	57
486	20241121	111200	404790600	12390	12380	12390	12380	47
487	20241121	111100	404208680	12390	12380	12390	12380	38
488	20241121	111000	403738100	12390	12380	12390	12380	72
489	20241121	110900	402846660	12380	12380	12380	12380	72
490	20241121	110800	401955300	12380	12390	12390	12380	15
491	20241121	110700	401769590	12390	12370	12390	12370	85
492	20241121	110600	400718000	12390	12390	12390	12390	2
493	20241121	110500	400693220	12390	12370	12390	12370	85
494	20241121	110400	399641550	12370	12370	12370	12370	69
495	20241121	110300	398788020	12380	12370	12380	12370	59
496	20241121	110200	398058040	12390	12380	12390	12370	53
497	20241121	110100	397402280	12370	12390	12390	12370	24
498	20241121	110000	397105380	12360	12370	12390	12360	72
499	20241121	105900	396215120	12370	12380	12380	12370	1162
500	20241121	105800	381829820	12380	12390	12390	12380	30
501	20241121	105700	381458350	12380	12380	12380	12380	93
502	20241121	105600	380307010	12390	12390	12390	12380	100
503	20241121	105500	379068760	12380	12380	12390	12380	147
504	20241121	105400	377248590	12380	12390	12390	12380	69
505	20241121	105300	376394360	12390	12380	12390	12380	77
506	20241121	105200	375441030	12390	12390	12390	12390	14
507	20241121	105100	375267570	12390	12390	12390	12390	20
508	20241121	105000	375019770	12400	12400	12400	12400	10
509	20241121	104900	374895770	12420	12440	12440	12420	100
510	20241121	104800	373653310	12420	12420	12420	12420	0
511	20241121	104700	373653310	12420	12420	12420	12420	0
512	20241121	104600	373653310	12420	12420	12420	12420	5
513	20241121	104500	373591210	12420	12420	12420	12420	0
514	20241121	104400	373591210	12420	12410	12420	12410	40
515	20241121	104300	373094800	12410	12380	12410	12380	9
516	20241121	104200	372983260	12380	12370	12380	12370	638
517	20241121	104100	365085050	12370	12370	12380	12370	853
518	20241121	104000	354533320	12370	12370	12380	12370	110
519	20241121	103900	353172490	12380	12370	12380	12370	1149
520	20241121	103800	338959350	12380	12380	12380	12370	509
521	20241121	103700	332658470	12380	12390	12390	12380	1703
522	20241121	103600	311573330	12380	12410	12410	12380	120
523	20241121	103500	310086260	12380	12410	12420	12380	4092
524	20241121	103400	259329000	12420	12410	12420	12410	606
525	20241121	103300	251808480	12410	12410	12410	12410	87
526	20241121	103200	250728810	12480	12420	12480	12410	99
527	20241121	103100	249498630	12430	12430	12430	12430	1025
528	20241121	103000	236757880	12430	12440	12440	12430	6
529	20241121	102900	236683270	12430	12430	12430	12430	114
530	20241121	102800	235266250	12430	12430	12480	12430	94
531	20241121	102700	234097180	12430	12480	12480	12430	28
532	20241121	102600	233749090	12430	12430	12430	12430	84
533	20241121	102500	232704970	12440	12430	12440	12430	58
534	20241121	102400	231984020	12430	12430	12480	12430	98
535	20241121	102300	230765180	12430	12430	12430	12430	81
536	20241121	102200	229758350	12430	12430	12430	12430	83
537	20241121	102100	228726660	12430	12440	12440	12430	46
538	20241121	102000	228154870	12480	12430	12480	12430	78
539	20241121	101900	227184680	12480	12430	12480	12430	45
540	20241121	101800	226625280	12430	12430	12430	12430	71
541	20241121	101700	225742750	12440	12440	12440	12440	30
542	20241121	101600	225369550	12480	12480	12480	12480	14
543	20241121	101500	225194830	12430	12420	12430	12420	490
544	20241121	101400	219106540	12420	12420	12420	12420	55
545	20241121	101300	218423440	12430	12410	12430	12410	124
546	20241121	101200	216882600	12430	12410	12430	12410	92
547	20241121	101100	215740550	12410	12400	12420	12400	247
548	20241121	101000	212676820	12400	12410	12420	12400	271
549	20241121	100900	209314380	12410	12420	12420	12410	71
550	20241121	100800	208433190	12420	12420	12420	12410	73
551	20241121	100700	207527140	12410	12400	12410	12400	142
552	20241121	100600	205765720	12410	12430	12430	12400	397
553	20241121	100500	200837810	12430	12480	12480	12430	7640
554	20241121	100400	105655940	12460	12470	12470	12460	927
555	20241121	100300	94102260	12470	12470	12470	12470	17
556	20241121	100200	93890270	12480	12480	12480	12480	1
557	20241121	100100	93877790	12470	12480	12480	12470	63
558	20241121	100000	93092050	12480	12490	12490	12480	49
559	20241121	095900	92480520	12470	12580	12580	12470	5008
560	20241121	095800	29885030	12540	12540	12540	12540	0
561	20241121	095700	29885030	12540	12540	12540	12540	0
562	20241121	095600	29885030	12540	12540	12540	12540	6
563	20241121	095500	29809790	12550	12550	12550	12550	232
564	20241121	095400	26898190	12550	12550	12550	12550	1
565	20241121	095300	26885640	12520	12520	12520	12520	6
566	20241121	095200	26810520	12510	12510	12510	12510	0
567	20241121	095100	26810520	12510	12510	12510	12510	0
568	20241121	095000	26810520	12510	12510	12510	12510	0
569	20241121	094900	26810520	12510	12520	12520	12510	60
570	20241121	094800	26059910	12510	12510	12510	12510	0
571	20241121	094700	26059910	12510	12510	12510	12510	0
572	20241121	094600	26059910	12510	12510	12510	12510	6
573	20241121	094500	25984850	12510	12510	12510	12510	0
574	20241121	094400	25984850	12510	12510	12510	12510	0
575	20241121	094300	25984850	12510	12510	12510	12510	66
576	20241121	094200	25159190	12500	12520	12520	12500	300
577	20241121	094100	21408620	12520	12520	12520	12520	5
578	20241121	094000	21346020	12530	12530	12530	12530	193
579	20241121	093900	18927730	12510	12510	12510	12510	0
580	20241121	093800	18927730	12510	12510	12510	12510	0
581	20241121	093700	18927730	12510	12510	12510	12510	17
582	20241121	093600	18715060	12510	12510	12510	12510	0
583	20241121	093500	18715060	12510	12510	12510	12510	51
584	20241121	093400	18077050	12510	12510	12510	12510	6
585	20241121	093300	18001990	12510	12510	12510	12510	50
586	20241121	093200	17376490	12510	12510	12510	12510	0
587	20241121	093100	17376490	12510	12510	12510	12510	6
588	20241121	093000	17301430	12500	12500	12500	12500	0
589	20241121	092900	17301430	12500	12500	12500	12500	0
590	20241121	092800	17301430	12500	12500	12500	12500	5
591	20241121	092700	17238930	12500	12500	12500	12500	53
592	20241121	092600	16576430	12500	12500	12500	12500	0
593	20241121	092500	16576430	12500	12500	12500	12500	0
594	20241121	092400	16576430	12500	12500	12500	12500	6
595	20241121	092300	16501430	12500	12500	12500	12500	14
596	20241121	092200	16326430	12500	12500	12500	12500	1
597	20241121	092100	16313930	12500	12500	12500	12500	6
598	20241121	092000	16238930	12500	12500	12500	12500	220
599	20241121	091900	13488930	12490	12490	12490	12490	0
600	20241121	091800	13488930	12490	12490	12490	12490	6
601	20241121	091700	13413990	12550	12490	12550	12490	74
602	20241121	091600	12487090	12480	12480	12480	12480	0
603	20241121	091500	12487090	12480	12480	12480	12480	0
604	20241121	091400	12487090	12480	12490	12490	12480	33
605	20241121	091300	12075010	12480	12480	12480	12480	0
606	20241121	091200	12075010	12480	12480	12480	12480	0
607	20241121	091100	12075010	12480	12480	12480	12480	0
608	20241121	091000	12075010	12480	12480	12480	12480	30
609	20241121	090900	11700610	12460	12460	12460	12460	0
610	20241121	090800	11700610	12460	12460	12460	12460	0
611	20241121	090700	11700610	12460	12460	12460	12460	0
612	20241121	090600	11700610	12460	12460	12460	12460	0
613	20241121	090500	11700610	12460	12460	12460	12460	0
614	20241121	090400	11700610	12460	12460	12460	12460	0
615	20241121	090300	11700610	12460	12460	12460	12460	0
616	20241121	090200	11700610	12460	12460	12460	12460	16
617	20241121	090100	11501250	12460	12460	12460	12460	70
618	20241121	090000	10629050	12550	12600	12600	12550	846