KissMeData/051370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193100	395198240	8710	8710	8710	8710	1296
3	20241121	193000	395198240	8710	8710	8710	8710	0
4	20241121	192900	395198240	8710	8710	8710	8710	0
5	20241121	192800	395198240	8710	8710	8710	8710	0
6	20241121	192700	395198240	8710	8710	8710	8710	0
7	20241121	192600	395198240	8710	8710	8710	8710	0
8	20241121	192500	395198240	8710	8710	8710	8710	0
9	20241121	192400	395198240	8710	8710	8710	8710	0
10	20241121	192300	395198240	8710	8710	8710	8710	0
11	20241121	192200	395198240	8710	8710	8710	8710	0
12	20241121	192100	395198240	8710	8710	8710	8710	0
13	20241121	192000	395198240	8710	8710	8710	8710	0
14	20241121	191900	395198240	8710	8710	8710	8710	0
15	20241121	191800	395198240	8710	8710	8710	8710	0
16	20241121	191700	395198240	8710	8710	8710	8710	0
17	20241121	191600	395198240	8710	8710	8710	8710	0
18	20241121	191500	395198240	8710	8710	8710	8710	0
19	20241121	191400	395198240	8710	8710	8710	8710	0
20	20241121	191300	395198240	8710	8710	8710	8710	0
21	20241121	191200	395198240	8710	8710	8710	8710	0
22	20241121	191100	395198240	8710	8710	8710	8710	0
23	20241121	191000	395198240	8710	8710	8710	8710	0
24	20241121	190900	395198240	8710	8710	8710	8710	0
25	20241121	190800	395198240	8710	8710	8710	8710	0
26	20241121	190700	395198240	8710	8710	8710	8710	0
27	20241121	190600	395198240	8710	8710	8710	8710	0
28	20241121	190500	395198240	8710	8710	8710	8710	0
29	20241121	190400	395198240	8710	8710	8710	8710	0
30	20241121	190300	395198240	8710	8710	8710	8710	0
31	20241121	190200	395198240	8710	8710	8710	8710	0
32	20241121	190100	395198240	8710	8710	8710	8710	1296
33	20241121	190000	395198240	8710	8710	8710	8710	0
34	20241121	185900	395198240	8710	8710	8710	8710	0
35	20241121	185800	395198240	8710	8710	8710	8710	0
36	20241121	185700	395198240	8710	8710	8710	8710	0
37	20241121	185600	395198240	8710	8710	8710	8710	0
38	20241121	185500	395198240	8710	8710	8710	8710	0
39	20241121	185400	395198240	8710	8710	8710	8710	0
40	20241121	185300	395198240	8710	8710	8710	8710	0
41	20241121	185200	395198240	8710	8710	8710	8710	0
42	20241121	185100	395198240	8710	8710	8710	8710	0
43	20241121	185000	395198240	8710	8710	8710	8710	0
44	20241121	184900	395198240	8710	8710	8710	8710	0
45	20241121	184800	395198240	8710	8710	8710	8710	0
46	20241121	184700	395198240	8710	8710	8710	8710	0
47	20241121	184600	395198240	8710	8710	8710	8710	0
48	20241121	184500	395198240	8710	8710	8710	8710	0
49	20241121	184400	395198240	8710	8710	8710	8710	0
50	20241121	184300	395198240	8710	8710	8710	8710	0
51	20241121	184200	395198240	8710	8710	8710	8710	0
52	20241121	184100	395198240	8710	8710	8710	8710	0
53	20241121	184000	395198240	8710	8710	8710	8710	0
54	20241121	183900	395198240	8710	8710	8710	8710	0
55	20241121	183800	395198240	8710	8710	8710	8710	0
56	20241121	183700	395198240	8710	8710	8710	8710	0
57	20241121	183600	395198240	8710	8710	8710	8710	0
58	20241121	183500	395198240	8710	8710	8710	8710	0
59	20241121	183400	395198240	8710	8710	8710	8710	0
60	20241121	183300	395198240	8710	8710	8710	8710	0
61	20241121	183200	395198240	8710	8710	8710	8710	0
62	20241121	183100	395198240	8710	8710	8710	8710	1296
63	20241121	183000	395198240	8710	8710	8710	8710	0
64	20241121	182900	395198240	8710	8710	8710	8710	0
65	20241121	182800	395198240	8710	8710	8710	8710	0
66	20241121	182700	395198240	8710	8710	8710	8710	0
67	20241121	182600	395198240	8710	8710	8710	8710	0
68	20241121	182500	395198240	8710	8710	8710	8710	0
69	20241121	182400	395198240	8710	8710	8710	8710	0
70	20241121	182300	395198240	8710	8710	8710	8710	0
71	20241121	182200	395198240	8710	8710	8710	8710	0
72	20241121	182100	395198240	8710	8710	8710	8710	0
73	20241121	182000	395198240	8710	8710	8710	8710	0
74	20241121	181900	395198240	8710	8710	8710	8710	0
75	20241121	181800	395198240	8710	8710	8710	8710	0
76	20241121	181700	395198240	8710	8710	8710	8710	0
77	20241121	181600	395198240	8710	8710	8710	8710	0
78	20241121	181500	395198240	8710	8710	8710	8710	0
79	20241121	181400	395198240	8710	8710	8710	8710	0
80	20241121	181300	395198240	8710	8710	8710	8710	0
81	20241121	181200	395198240	8710	8710	8710	8710	0
82	20241121	181100	395198240	8710	8710	8710	8710	0
83	20241121	181000	395198240	8710	8710	8710	8710	0
84	20241121	180900	395198240	8710	8710	8710	8710	0
85	20241121	180800	395198240	8710	8710	8710	8710	0
86	20241121	180700	395198240	8710	8710	8710	8710	0
87	20241121	180600	395198240	8710	8710	8710	8710	0
88	20241121	180500	395198240	8710	8710	8710	8710	0
89	20241121	180400	395198240	8710	8710	8710	8710	0
90	20241121	180300	395198240	8710	8710	8710	8710	0
91	20241121	180200	395198240	8710	8710	8710	8710	0
92	20241121	180100	395198240	8710	8710	8710	8710	1296
93	20241121	180000	395198240	8710	8710	8710	8710	0
94	20241121	175900	395198240	8710	8710	8710	8710	0
95	20241121	175800	395198240	8710	8710	8710	8710	0
96	20241121	175700	395198240	8710	8710	8710	8710	0
97	20241121	175600	395198240	8710	8710	8710	8710	0
98	20241121	175500	395198240	8710	8710	8710	8710	0
99	20241121	175400	395198240	8710	8710	8710	8710	0
100	20241121	175300	395198240	8710	8710	8710	8710	0
101	20241121	175200	395198240	8710	8710	8710	8710	0
102	20241121	175100	395198240	8710	8710	8710	8710	0
103	20241121	175000	395198240	8710	8710	8710	8710	0
104	20241121	174900	395198240	8710	8710	8710	8710	0
105	20241121	174800	395198240	8710	8710	8710	8710	0
106	20241121	174700	395198240	8710	8710	8710	8710	0
107	20241121	174600	395198240	8710	8710	8710	8710	0
108	20241121	174500	395198240	8710	8710	8710	8710	0
109	20241121	174400	395198240	8710	8710	8710	8710	0
110	20241121	174300	395198240	8710	8710	8710	8710	0
111	20241121	174200	395198240	8710	8710	8710	8710	0
112	20241121	174100	395198240	8710	8710	8710	8710	0
113	20241121	174000	395198240	8710	8710	8710	8710	0
114	20241121	173900	395198240	8710	8710	8710	8710	0
115	20241121	173800	395198240	8710	8710	8710	8710	0
116	20241121	173700	395198240	8710	8710	8710	8710	0
117	20241121	173600	395198240	8710	8710	8710	8710	0
118	20241121	173500	395198240	8710	8710	8710	8710	0
119	20241121	173400	395198240	8710	8710	8710	8710	0
120	20241121	173300	395198240	8710	8710	8710	8710	0
121	20241121	173200	395198240	8710	8710	8710	8710	0
122	20241121	173100	395198240	8710	8710	8710	8710	1296
123	20241121	173000	395198240	8710	8710	8710	8710	0
124	20241121	172900	395198240	8710	8710	8710	8710	0
125	20241121	172800	395198240	8710	8710	8710	8710	0
126	20241121	172700	395198240	8710	8710	8710	8710	0
127	20241121	172600	395198240	8710	8710	8710	8710	0
128	20241121	172500	395198240	8710	8710	8710	8710	0
129	20241121	172400	395198240	8710	8710	8710	8710	0
130	20241121	172300	395198240	8710	8710	8710	8710	0
131	20241121	172200	395198240	8710	8710	8710	8710	0
132	20241121	172100	395198240	8710	8710	8710	8710	0
133	20241121	172000	395198240	8710	8710	8710	8710	0
134	20241121	171900	395198240	8710	8710	8710	8710	0
135	20241121	171800	395198240	8710	8710	8710	8710	0
136	20241121	171700	395198240	8710	8710	8710	8710	0
137	20241121	171600	395198240	8710	8710	8710	8710	0
138	20241121	171500	395198240	8710	8710	8710	8710	0
139	20241121	171400	395198240	8710	8710	8710	8710	0
140	20241121	171300	395198240	8710	8710	8710	8710	0
141	20241121	171200	395198240	8710	8710	8710	8710	0
142	20241121	171100	395198240	8710	8710	8710	8710	0
143	20241121	171000	395198240	8710	8710	8710	8710	0
144	20241121	170900	395198240	8710	8710	8710	8710	0
145	20241121	170800	395198240	8710	8710	8710	8710	0
146	20241121	170700	395198240	8710	8710	8710	8710	0
147	20241121	170600	395198240	8710	8710	8710	8710	0
148	20241121	170500	395198240	8710	8710	8710	8710	0
149	20241121	170400	395198240	8710	8710	8710	8710	0
150	20241121	170300	395198240	8710	8710	8710	8710	0
151	20241121	170200	395198240	8710	8710	8710	8710	0
152	20241121	170100	395198240	8710	8710	8710	8710	1296
153	20241121	170000	395198240	8710	8710	8710	8710	0
154	20241121	165900	395198240	8710	8710	8710	8710	0
155	20241121	165800	395198240	8710	8710	8710	8710	0
156	20241121	165700	395198240	8710	8710	8710	8710	0
157	20241121	165600	395198240	8710	8710	8710	8710	0
158	20241121	165500	395198240	8710	8710	8710	8710	0
159	20241121	165400	395198240	8710	8710	8710	8710	0
160	20241121	165300	395198240	8710	8710	8710	8710	0
161	20241121	165200	395198240	8710	8710	8710	8710	0
162	20241121	165100	395198240	8710	8710	8710	8710	0
163	20241121	165000	395198240	8710	8710	8710	8710	0
164	20241121	164900	395198240	8710	8710	8710	8710	0
165	20241121	164800	395198240	8710	8710	8710	8710	0
166	20241121	164700	395198240	8710	8710	8710	8710	0
167	20241121	164600	395198240	8710	8710	8710	8710	0
168	20241121	164500	395198240	8710	8710	8710	8710	0
169	20241121	164400	395198240	8710	8710	8710	8710	0
170	20241121	164300	395198240	8710	8710	8710	8710	0
171	20241121	164200	395198240	8710	8710	8710	8710	0
172	20241121	164100	395198240	8710	8710	8710	8710	0
173	20241121	164000	395198240	8710	8710	8710	8710	0
174	20241121	163900	395198240	8710	8710	8710	8710	0
175	20241121	163800	395198240	8710	8710	8710	8710	0
176	20241121	163700	395198240	8710	8710	8710	8710	0
177	20241121	163600	395198240	8710	8710	8710	8710	0
178	20241121	163500	395198240	8710	8710	8710	8710	0
179	20241121	163400	395198240	8710	8710	8710	8710	0
180	20241121	163300	395198240	8710	8710	8710	8710	0
181	20241121	163200	395198240	8710	8710	8710	8710	0
182	20241121	163100	395198240	8710	8710	8710	8710	1296
183	20241121	163000	395198240	8710	8710	8710	8710	0
184	20241121	162900	395198240	8710	8710	8710	8710	0
185	20241121	162800	395198240	8710	8710	8710	8710	0
186	20241121	162700	395198240	8710	8710	8710	8710	0
187	20241121	162600	395198240	8710	8710	8710	8710	0
188	20241121	162500	395198240	8710	8710	8710	8710	0
189	20241121	162400	395198240	8710	8710	8710	8710	0
190	20241121	162300	395198240	8710	8710	8710	8710	0
191	20241121	162200	395198240	8710	8710	8710	8710	0
192	20241121	162100	395198240	8710	8710	8710	8710	0
193	20241121	162000	395198240	8710	8710	8710	8710	0
194	20241121	161900	395198240	8710	8710	8710	8710	0
195	20241121	161800	395198240	8710	8710	8710	8710	0
196	20241121	161700	395198240	8710	8710	8710	8710	0
197	20241121	161600	395198240	8710	8710	8710	8710	0
198	20241121	161500	395198240	8710	8710	8710	8710	0
199	20241121	161400	395198240	8710	8710	8710	8710	0
200	20241121	161300	395198240	8710	8710	8710	8710	0
201	20241121	161200	395198240	8710	8710	8710	8710	0
202	20241121	161100	395198240	8710	8710	8710	8710	0
203	20241121	161000	395198240	8710	8710	8710	8710	0
204	20241121	160900	395198240	8710	8710	8710	8710	0
205	20241121	160800	395198240	8710	8710	8710	8710	0
206	20241121	160700	395198240	8710	8710	8710	8710	0
207	20241121	160600	395198240	8710	8710	8710	8710	0
208	20241121	160500	395198240	8710	8710	8710	8710	0
209	20241121	160400	395198240	8710	8710	8710	8710	0
210	20241121	160300	395198240	8710	8710	8710	8710	0
211	20241121	160200	395198240	8710	8710	8710	8710	0
212	20241121	160100	395198240	8710	8710	8710	8710	1296
213	20241121	160000	395198240	8710	8710	8710	8710	0
214	20241121	155900	395198240	8710	8710	8710	8710	0
215	20241121	155800	395198240	8710	8710	8710	8710	0
216	20241121	155700	395198240	8710	8710	8710	8710	0
217	20241121	155600	395198240	8710	8710	8710	8710	0
218	20241121	155500	395198240	8710	8710	8710	8710	0
219	20241121	155400	395198240	8710	8710	8710	8710	0
220	20241121	155300	395198240	8710	8710	8710	8710	0
221	20241121	155200	395198240	8710	8710	8710	8710	0
222	20241121	155100	395198240	8710	8710	8710	8710	0
223	20241121	155000	395198240	8710	8710	8710	8710	0
224	20241121	154900	395198240	8710	8710	8710	8710	0
225	20241121	154800	395198240	8710	8710	8710	8710	0
226	20241121	154700	395198240	8710	8710	8710	8710	0
227	20241121	154600	395198240	8710	8710	8710	8710	0
228	20241121	154500	395198240	8710	8710	8710	8710	0
229	20241121	154400	395198240	8710	8710	8710	8710	0
230	20241121	154300	395198240	8710	8710	8710	8710	0
231	20241121	154200	395198240	8710	8710	8710	8710	0
232	20241121	154100	395198240	8710	8710	8710	8710	0
233	20241121	154000	395198240	8710	8710	8710	8710	0
234	20241121	153900	395198240	8710	8710	8710	8710	0
235	20241121	153800	395198240	8710	8710	8710	8710	0
236	20241121	153700	395198240	8710	8710	8710	8710	0
237	20241121	153600	395198240	8710	8710	8710	8710	0
238	20241121	153500	395198240	8710	8710	8710	8710	0
239	20241121	153400	395198240	8710	8710	8710	8710	0
240	20241121	153300	395198240	8710	8710	8710	8710	0
241	20241121	153200	395198240	8710	8710	8710	8710	0
242	20241121	153100	395198240	8710	8710	8710	8710	1296
243	20241121	153000	395198240	8710	8710	8710	8710	1296
244	20241121	152900	383910080	8760	8760	8760	8760	0
245	20241121	152800	383910080	8760	8760	8760	8760	0
246	20241121	152700	383910080	8760	8760	8760	8760	0
247	20241121	152600	383910080	8760	8760	8760	8760	0
248	20241121	152500	383910080	8760	8760	8760	8760	0
249	20241121	152400	383910080	8760	8760	8760	8760	0
250	20241121	152300	383910080	8760	8760	8760	8760	0
251	20241121	152200	383910080	8760	8760	8760	8760	0
252	20241121	152100	383910080	8760	8760	8760	8760	0
253	20241121	152000	383910080	8760	8760	8760	8760	0
254	20241121	151900	383910080	8760	8750	8760	8730	276
255	20241121	151800	381495890	8750	8750	8750	8750	94
256	20241121	151700	380673390	8750	8750	8750	8750	32
257	20241121	151600	380393390	8750	8740	8750	8740	214
258	20241121	151500	378522990	8760	8760	8760	8760	120
259	20241121	151400	377471790	8760	8750	8760	8750	63
260	20241121	151300	376920140	8750	8750	8750	8750	10
261	20241121	151200	376832640	8740	8740	8740	8740	40
262	20241121	151100	376483040	8750	8750	8750	8750	250
263	20241121	151000	374295540	8760	8760	8760	8760	70
264	20241121	150900	373682340	8760	8760	8760	8750	43
265	20241121	150800	373305810	8770	8770	8770	8770	0
266	20241121	150700	373305810	8770	8760	8770	8760	289
267	20241121	150600	370774130	8760	8760	8760	8760	273
268	20241121	150500	368382650	8760	8750	8760	8750	500
269	20241121	150400	364005580	8750	8750	8750	8750	59
270	20241121	150300	363489330	8750	8740	8750	8740	5
271	20241121	150200	363445610	8750	8740	8750	8740	42
272	20241121	150100	363078510	8750	8750	8750	8750	10
273	20241121	150000	362991010	8740	8740	8740	8740	80
274	20241121	145900	362291810	8750	8750	8750	8750	50
275	20241121	145800	361854310	8750	8750	8750	8750	1
276	20241121	145700	361845560	8750	8750	8750	8750	50
277	20241121	145600	361408060	8750	8740	8750	8740	62
278	20241121	145500	360865980	8740	8740	8740	8740	0
279	20241121	145400	360865980	8740	8740	8740	8740	86
280	20241121	145300	360114340	8750	8750	8750	8750	79
281	20241121	145200	359423090	8750	8750	8750	8750	50
282	20241121	145100	358985590	8760	8740	8760	8740	133
283	20241121	145000	357821970	8730	8740	8750	8730	345
284	20241121	144900	354807060	8750	8750	8750	8750	29
285	20241121	144800	354553310	8750	8750	8750	8750	0
286	20241121	144700	354553310	8750	8750	8750	8750	5
287	20241121	144600	354509560	8740	8740	8740	8740	0
288	20241121	144500	354509560	8740	8740	8740	8740	0
289	20241121	144400	354509560	8740	8750	8760	8740	76
290	20241121	144300	353844630	8760	8750	8760	8750	6
291	20241121	144200	353792120	8750	8750	8750	8750	27
292	20241121	144100	353555870	8750	8750	8750	8750	27
293	20241121	144000	353319620	8750	8750	8750	8750	31
294	20241121	143900	353048370	8750	8750	8750	8750	2
295	20241121	143800	353030870	8740	8750	8750	8740	72
296	20241121	143700	352401270	8740	8740	8740	8740	0
297	20241121	143600	352401270	8740	8740	8740	8740	55
298	20241121	143500	351920570	8740	8740	8740	8740	4
299	20241121	143400	351885610	8740	8730	8740	8730	63
300	20241121	143300	351335610	8750	8750	8750	8750	0
301	20241121	143200	351335610	8750	8750	8750	8750	0
302	20241121	143100	351335610	8750	8760	8760	8750	147
303	20241121	143000	350049350	8760	8760	8760	8760	64
304	20241121	142900	349488710	8760	8760	8760	8760	40
305	20241121	142800	349138310	8760	8760	8760	8760	1
306	20241121	142700	349129550	8760	8730	8760	8730	115
307	20241121	142600	348123730	8740	8740	8750	8740	7
308	20241121	142500	348062530	8750	8740	8750	8740	9
309	20241121	142400	347983860	8740	8740	8740	8730	20
310	20241121	142300	347809070	8740	8710	8740	8710	141
311	20241121	142200	346578080	8700	8700	8700	8700	40
312	20241121	142100	346230080	8730	8730	8730	8730	243
313	20241121	142000	344108690	8730	8730	8730	8730	100
314	20241121	141900	343235690	8730	8730	8730	8730	0
315	20241121	141800	343235690	8730	8720	8730	8710	146
316	20241121	141700	341962910	8720	8720	8740	8720	162
317	20241121	141600	340550240	8740	8730	8740	8710	251
318	20241121	141500	338360410	8730	8730	8730	8730	0
319	20241121	141400	338360410	8730	8740	8740	8730	201
320	20241121	141300	336605180	8740	8740	8740	8740	0
321	20241121	141200	336605180	8740	8750	8750	8740	41
322	20241121	141100	336246830	8770	8760	8770	8760	4
323	20241121	141000	336211780	8770	8750	8770	8740	252
324	20241121	140900	334004800	8770	8740	8780	8740	56
325	20241121	140800	333514630	8760	8740	8760	8740	2931
326	20241121	140700	307889380	8740	8760	8760	8740	42
327	20241121	140600	307522270	8750	8750	8760	8750	449
328	20241121	140500	303593500	8770	8760	8770	8760	203
329	20241121	140400	301815200	8760	8760	8760	8760	0
330	20241121	140300	301815200	8760	8780	8780	8760	577
331	20241121	140200	296760640	8760	8780	8780	8760	42
332	20241121	140100	296392680	8770	8770	8770	8770	0
333	20241121	140000	296392680	8770	8780	8790	8770	250
334	20241121	135900	294199750	8780	8790	8800	8780	146
335	20241121	135800	292917610	8780	8780	8780	8780	0
336	20241121	135700	292917610	8780	8780	8780	8780	61
337	20241121	135600	292382030	8770	8780	8780	8770	102
338	20241121	135500	291486490	8760	8760	8760	8760	0
339	20241121	135400	291486490	8760	8760	8760	8760	40
340	20241121	135300	291136090	8760	8770	8770	8760	13
341	20241121	135200	291022090	8770	8770	8770	8770	5
342	20241121	135100	290978240	8770	8790	8790	8770	1062
343	20241121	135000	281653590	8800	8810	8820	8800	110
344	20241121	134900	280685240	8800	8800	8800	8800	5
345	20241121	134800	280641240	8780	8790	8790	8780	41
346	20241121	134700	280281250	8810	8800	8810	8800	112
347	20241121	134600	279294650	8790	8790	8790	8790	8
348	20241121	134500	279224330	8780	8780	8780	8780	0
349	20241121	134400	279224330	8780	8780	8780	8780	68
350	20241121	134300	278627290	8770	8770	8770	8770	57
351	20241121	134200	278127400	8770	8770	8770	8770	1
352	20241121	134100	278118630	8780	8780	8780	8780	2
353	20241121	134000	278101070	8800	8800	8800	8800	4
354	20241121	133900	278065870	8790	8800	8800	8790	294
355	20241121	133800	275479990	8810	8800	8830	8800	248
356	20241121	133700	273294980	8790	8770	8790	8760	409
357	20241121	133600	269701140	8780	8770	8780	8770	14
358	20241121	133500	269578340	8760	8770	8770	8760	42
359	20241121	133400	269210400	8780	8770	8780	8770	21
360	20241121	133300	269026210	8770	8760	8770	8760	158
361	20241121	133200	267640590	8770	8770	8770	8770	116
362	20241121	133100	266623270	8770	8770	8770	8770	4
363	20241121	133000	266588190	8770	8770	8780	8770	112
364	20241121	132900	265605940	8770	8780	8780	8770	77
365	20241121	132800	264930370	8770	8770	8770	8770	5
366	20241121	132700	264886520	8780	8780	8780	8780	20
367	20241121	132600	264710920	8770	8780	8780	8770	19
368	20241121	132500	264544140	8770	8770	8770	8770	47
369	20241121	132400	264131950	8770	8770	8770	8770	10
370	20241121	132300	264044250	8780	8780	8780	8780	0
371	20241121	132200	264044250	8780	8770	8780	8770	126
372	20241121	132100	262939220	8770	8770	8770	8770	12
373	20241121	132000	262833980	8770	8770	8780	8770	8
374	20241121	131900	262763810	8770	8780	8780	8770	174
375	20241121	131800	261237720	8780	8790	8790	8780	4
376	20241121	131700	261202590	8780	8780	8790	8770	216
377	20241121	131600	259306490	8780	8770	8780	8770	27
378	20241121	131500	259069540	8770	8770	8770	8770	100
379	20241121	131400	258192540	8780	8770	8780	8770	449
380	20241121	131300	254254800	8770	8750	8770	8750	145
381	20241121	131200	252984600	8750	8750	8760	8740	50
382	20241121	131100	252547480	8760	8730	8760	8730	561
383	20241121	131000	247644300	8740	8750	8750	8670	3158
384	20241121	130900	220119250	8750	8750	8750	8750	5
385	20241121	130800	220075500	8750	8740	8750	8740	103
386	20241121	130700	219175270	8740	8740	8740	8740	1
387	20241121	130600	219166530	8750	8730	8760	8730	107
388	20241121	130500	218230780	8730	8720	8730	8720	14
389	20241121	130400	218108620	8740	8730	8740	8730	227
390	20241121	130300	216126900	8730	8730	8730	8730	11
391	20241121	130200	216030870	8740	8740	8740	8740	0
392	20241121	130100	216030870	8740	8740	8750	8730	56
393	20241121	130000	215541730	8740	8740	8760	8740	25
394	20241121	125900	215322990	8760	8720	8760	8720	179
395	20241121	125800	213759420	8720	8710	8720	8710	47
396	20241121	125700	213350040	8700	8700	8700	8700	1
397	20241121	125600	213341340	8710	8700	8710	8700	924
398	20241121	125500	205302360	8690	8690	8690	8690	46
399	20241121	125400	204902620	8700	8700	8700	8700	0
400	20241121	125300	204902620	8700	8700	8700	8700	0
401	20241121	125200	204902620	8700	8680	8700	8680	95
402	20241121	125100	204077130	8670	8690	8690	8670	434
403	20241121	125000	200312620	8690	8690	8690	8690	1
404	20241121	124900	200303930	8680	8680	8680	8680	40
405	20241121	124800	199956730	8690	8680	8690	8670	688
406	20241121	124700	193990930	8680	8680	8680	8680	0
407	20241121	124600	193990930	8680	8680	8680	8680	38
408	20241121	124500	193661090	8680	8680	8680	8680	288
409	20241121	124400	191161250	8680	8680	8680	8680	116
410	20241121	124300	190154370	8680	8680	8680	8680	40
411	20241121	124200	189807170	8690	8680	8690	8680	5
412	20241121	124100	189763750	8680	8690	8700	8680	257
413	20241121	124000	187530310	8690	8690	8690	8690	199
414	20241121	123900	185801000	8690	8680	8690	8680	37
415	20241121	123800	185479830	8680	8670	8680	8670	109
416	20241121	123700	184533800	8660	8660	8660	8660	40
417	20241121	123600	184187400	8670	8680	8680	8670	30
418	20241121	123500	183927010	8680	8680	8680	8680	0
419	20241121	123400	183927010	8680	8680	8680	8680	0
420	20241121	123300	183927010	8680	8680	8680	8680	0
421	20241121	123200	183927010	8680	8660	8680	8660	205
422	20241121	123100	182147810	8660	8670	8670	8660	70
423	20241121	123000	181541310	8660	8660	8660	8660	0
424	20241121	122900	181541310	8660	8660	8660	8660	64
425	20241121	122800	180987070	8660	8660	8660	8660	0
426	20241121	122700	180987070	8660	8660	8660	8660	0
427	20241121	122600	180987070	8660	8660	8660	8660	0
428	20241121	122500	180987070	8660	8660	8660	8660	51
429	20241121	122400	180545410	8670	8670	8670	8670	7
430	20241121	122300	180484720	8670	8650	8670	8650	89
431	20241121	122200	179714190	8640	8640	8640	8640	0
432	20241121	122100	179714190	8640	8640	8640	8640	0
433	20241121	122000	179714190	8640	8650	8650	8640	27
434	20241121	121900	179480840	8640	8640	8640	8640	40
435	20241121	121800	179135240	8650	8650	8650	8650	59
436	20241121	121700	178624890	8660	8660	8660	8660	0
437	20241121	121600	178624890	8660	8660	8660	8660	0
438	20241121	121500	178624890	8660	8670	8670	8660	32
439	20241121	121400	178347760	8660	8640	8660	8640	101
440	20241121	121300	177473230	8640	8630	8640	8630	4
441	20241121	121200	177438680	8630	8660	8660	8620	2507
442	20241121	121100	155777770	8670	8670	8670	8670	0
443	20241121	121000	155777770	8670	8670	8670	8670	0
444	20241121	120900	155777770	8670	8670	8670	8670	0
445	20241121	120800	155777770	8670	8670	8680	8670	227
446	20241121	120700	153808340	8670	8670	8670	8670	3
447	20241121	120600	153782330	8660	8660	8660	8660	5
448	20241121	120500	153739030	8670	8660	8670	8660	3
449	20241121	120400	153713040	8660	8660	8660	8660	2
450	20241121	120300	153695720	8660	8660	8660	8660	10
451	20241121	120200	153609120	8650	8650	8650	8650	4
452	20241121	120100	153574520	8650	8650	8650	8650	44
453	20241121	120000	153193920	8650	8650	8650	8650	2
454	20241121	115900	153176620	8660	8660	8660	8660	0
455	20241121	115800	153176620	8660	8660	8660	8660	0
456	20241121	115700	153176620	8660	8660	8660	8660	0
457	20241121	115600	153176620	8660	8660	8660	8660	0
458	20241121	115500	153176620	8660	8650	8660	8650	178
459	20241121	115400	151635250	8650	8650	8650	8650	0
460	20241121	115300	151635250	8650	8650	8650	8650	84
461	20241121	115200	150908650	8660	8650	8660	8650	24
462	20241121	115100	150701040	8650	8650	8650	8650	15
463	20241121	115000	150571290	8650	8650	8650	8650	82
464	20241121	114900	149861990	8650	8650	8650	8650	0
465	20241121	114800	149861990	8650	8650	8650	8650	109
466	20241121	114700	148919140	8660	8660	8660	8660	95
467	20241121	114600	148096440	8660	8670	8670	8660	113
468	20241121	114500	147117650	8670	8670	8670	8670	0
469	20241121	114400	147117650	8670	8670	8670	8670	1
470	20241121	114300	147108980	8670	8670	8670	8670	11
471	20241121	114200	147013610	8670	8680	8680	8670	197
472	20241121	114100	145305370	8680	8680	8680	8680	11
473	20241121	114000	145209890	8680	8690	8690	8680	74
474	20241121	113900	144567250	8690	8670	8690	8670	197
475	20241121	113800	142857380	8660	8660	8660	8660	2
476	20241121	113700	142840060	8670	8670	8670	8660	5
477	20241121	113600	142796730	8670	8670	8670	8670	6
478	20241121	113500	142744710	8660	8670	8670	8660	10
479	20241121	113400	142658030	8670	8660	8670	8660	14
480	20241121	113300	142536670	8660	8670	8670	8660	49
481	20241121	113200	142112240	8670	8670	8670	8670	3
482	20241121	113100	142086230	8660	8660	8670	8660	65
483	20241121	113000	141523010	8660	8660	8660	8660	0
484	20241121	112900	141523010	8660	8670	8670	8660	13
485	20241121	112800	141410330	8660	8670	8670	8660	37
486	20241121	112700	141089570	8670	8670	8670	8670	19
487	20241121	112600	140924840	8660	8670	8670	8660	62
488	20241121	112500	140387800	8670	8660	8670	8660	40
489	20241121	112400	140041200	8670	8670	8670	8670	0
490	20241121	112300	140041200	8670	8670	8670	8670	0
491	20241121	112200	140041200	8670	8660	8670	8660	96
492	20241121	112100	139209810	8660	8670	8670	8650	64
493	20241121	112000	138655840	8660	8640	8660	8640	208
494	20241121	111900	136856430	8640	8640	8640	8640	183
495	20241121	111800	135275310	8640	8640	8640	8640	2
496	20241121	111700	135258030	8640	8640	8640	8640	370
497	20241121	111600	132061230	8660	8650	8660	8650	42
498	20241121	111500	131697910	8640	8640	8640	8640	1
499	20241121	111400	131689270	8650	8650	8650	8650	0
500	20241121	111300	131689270	8650	8660	8660	8630	1899
501	20241121	111200	115289770	8660	8660	8660	8660	0
502	20241121	111100	115289770	8660	8660	8660	8660	0
503	20241121	111000	115289770	8660	8660	8660	8660	101
504	20241121	110900	114415110	8650	8650	8650	8650	1
505	20241121	110800	114406460	8650	8650	8650	8650	4
506	20241121	110700	114371860	8660	8660	8660	8660	0
507	20241121	110600	114371860	8660	8650	8660	8650	119
508	20241121	110500	113342490	8660	8660	8660	8660	10
509	20241121	110400	113255890	8650	8650	8650	8650	0
510	20241121	110300	113255890	8650	8660	8660	8650	246
511	20241121	110200	111125810	8670	8670	8670	8670	0
512	20241121	110100	111125810	8670	8670	8690	8660	262
513	20241121	110000	108850770	8670	8660	8670	8660	11
514	20241121	105900	108755490	8660	8660	8660	8660	5
515	20241121	105800	108712190	8660	8660	8660	8660	0
516	20241121	105700	108712190	8660	8650	8660	8650	34
517	20241121	105600	108417780	8640	8650	8650	8640	134
518	20241121	105500	107259660	8650	8650	8650	8650	0
519	20241121	105400	107259660	8650	8650	8650	8650	66
520	20241121	105300	106688760	8650	8660	8670	8650	21
521	20241121	105200	106506910	8660	8660	8660	8660	7
522	20241121	105100	106446290	8670	8660	8670	8650	14
523	20241121	105000	106325150	8660	8660	8660	8660	4
524	20241121	104900	106290510	8650	8660	8660	8650	30
525	20241121	104800	106030730	8660	8660	8660	8650	24
526	20241121	104700	105822910	8660	8660	8660	8660	17
527	20241121	104600	105675690	8660	8660	8660	8650	109
528	20241121	104500	104732660	8670	8670	8670	8660	37
529	20241121	104400	104412090	8670	8670	8670	8650	70
530	20241121	104300	103805880	8670	8650	8670	8650	28
531	20241121	104200	103563360	8650	8660	8670	8650	22
532	20241121	104100	103372840	8660	8650	8660	8630	448
533	20241121	104000	99502150	8650	8650	8650	8650	0
534	20241121	103900	99502150	8650	8650	8650	8650	1
535	20241121	103800	99493500	8640	8640	8640	8640	0
536	20241121	103700	99493500	8640	8640	8640	8640	1
537	20241121	103600	99484860	8650	8650	8650	8650	22
538	20241121	103500	99294560	8650	8660	8690	8650	261
539	20241121	103400	97035900	8650	8650	8650	8650	0
540	20241121	103300	97035900	8650	8650	8650	8650	0
541	20241121	103200	97035900	8650	8650	8650	8650	0
542	20241121	103100	97035900	8650	8650	8650	8650	0
543	20241121	103000	97035900	8650	8650	8670	8650	53
544	20241121	102900	96577290	8640	8640	8640	8640	105
545	20241121	102800	95670090	8640	8640	8640	8640	0
546	20241121	102700	95670090	8640	8640	8640	8640	0
547	20241121	102600	95670090	8640	8640	8640	8640	300
548	20241121	102500	93078090	8640	8640	8640	8630	90
549	20241121	102400	92300580	8640	8650	8650	8630	1711
550	20241121	102300	77530940	8660	8660	8660	8660	12
551	20241121	102200	77427020	8660	8660	8660	8660	3
552	20241121	102100	77401040	8660	8660	8660	8660	0
553	20241121	102000	77401040	8660	8660	8660	8660	0
554	20241121	101900	77401040	8660	8660	8660	8660	0
555	20241121	101800	77401040	8660	8650	8660	8650	51
556	20241121	101700	76959880	8650	8650	8650	8650	0
557	20241121	101600	76959880	8650	8650	8650	8650	0
558	20241121	101500	76959880	8650	8660	8670	8650	436
559	20241121	101400	73186290	8670	8670	8670	8670	6
560	20241121	101300	73134270	8660	8660	8660	8660	9
561	20241121	101200	73056330	8670	8670	8670	8670	12
562	20241121	101100	72952290	8680	8680	8680	8670	20
563	20241121	101000	72778850	8680	8680	8680	8680	0
564	20241121	100900	72778850	8680	8680	8680	8680	0
565	20241121	100800	72778850	8680	8680	8680	8680	0
566	20241121	100700	72778850	8680	8680	8680	8680	0
567	20241121	100600	72778850	8680	8680	8680	8680	2
568	20241121	100500	72761490	8680	8680	8680	8680	49
569	20241121	100400	72336170	8680	8680	8680	8680	1
570	20241121	100300	72327490	8680	8680	8680	8680	1
571	20241121	100200	72318810	8680	8680	8690	8680	102
572	20241121	100100	71432450	8680	8670	8680	8670	106
573	20241121	100000	70512600	8680	8680	8680	8680	549
574	20241121	095900	65747280	8680	8640	8680	8640	87
575	20241121	095800	64993030	8630	8630	8630	8630	0
576	20241121	095700	64993030	8630	8660	8660	8630	481
577	20241121	095600	60837780	8670	8650	8670	8650	257
578	20241121	095500	58613600	8670	8640	8670	8640	2
579	20241121	095400	58596290	8640	8670	8680	8630	2409
580	20241121	095300	37779040	8670	8670	8670	8660	161
581	20241121	095200	36384130	8690	8680	8690	8670	60
582	20241121	095100	35863380	8700	8700	8700	8700	0
583	20241121	095000	35863380	8700	8700	8700	8700	0
584	20241121	094900	35863380	8700	8700	8700	8700	0
585	20241121	094800	35863380	8700	8700	8700	8700	0
586	20241121	094700	35863380	8700	8690	8700	8690	15
587	20241121	094600	35732980	8680	8680	8680	8680	0
588	20241121	094500	35732980	8680	8700	8700	8680	138
589	20241121	094400	34534950	8700	8690	8700	8690	5
590	20241121	094300	34491470	8700	8700	8700	8690	7
591	20241121	094200	34430600	8700	8690	8700	8690	41
592	20241121	094100	34074290	8700	8700	8700	8690	6
593	20241121	094000	34022130	8700	8690	8700	8690	15
594	20241121	093900	33891640	8690	8700	8700	8690	6
595	20241121	093800	33839490	8690	8690	8700	8690	24
596	20241121	093700	33630920	8690	8690	8700	8690	13
597	20241121	093600	33517860	8690	8690	8690	8660	576
598	20241121	093500	28521660	8700	8700	8700	8700	86
599	20241121	093400	27773460	8690	8700	8700	8690	52
600	20241121	093300	27321080	8700	8700	8700	8690	123
601	20241121	093200	26251020	8700	8700	8700	8700	0
602	20241121	093100	26251020	8700	8700	8700	8700	1
603	20241121	093000	26242320	8700	8700	8700	8700	1
604	20241121	092900	26233620	8710	8710	8710	8710	2
605	20241121	092800	26216200	8710	8690	8710	8690	66
606	20241121	092700	25642270	8690	8680	8690	8680	3
607	20241121	092600	25616220	8690	8660	8690	8660	7
608	20241121	092500	25555470	8650	8670	8690	8650	150
609	20241121	092400	24254410	8670	8670	8670	8670	10
610	20241121	092300	24167710	8670	8670	8670	8670	5
611	20241121	092200	24124360	8670	8680	8680	8660	58
612	20241121	092100	23621750	8690	8670	8690	8670	13
613	20241121	092000	23508840	8680	8690	8700	8670	28
614	20241121	091900	23265490	8700	8670	8710	8670	14
615	20241121	091800	23143790	8660	8660	8660	8660	0
616	20241121	091700	23143790	8660	8670	8670	8660	67
617	20241121	091600	22563560	8690	8680	8690	8650	357
618	20241121	091500	19472810	8700	8700	8700	8700	1
619	20241121	091400	19464110	8710	8690	8710	8690	252
620	20241121	091300	17273820	8690	8690	8690	8690	0
621	20241121	091200	17273820	8690	8690	8690	8690	101
622	20241121	091100	16396130	8710	8720	8720	8710	72
623	20241121	091000	15769000	8710	8700	8710	8700	130
624	20241121	090900	14637700	8700	8700	8700	8700	101
625	20241121	090800	13759000	8680	8680	8680	8670	376
626	20241121	090700	10497630	8680	8720	8720	8680	173
627	20241121	090600	8993710	8720	8710	8720	8690	171
628	20241121	090500	7506650	8690	8690	8690	8690	0
629	20241121	090400	7506650	8690	8720	8720	8690	493
630	20241121	090300	3217510	8710	8710	8710	8710	21
631	20241121	090200	3034600	8740	8740	8740	8740	0
632	20241121	090100	3034600	8740	8740	8740	8740	0
633	20241121	090000	3034600	8740	8750	8750	8740	347