KissMeData/078350/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194900	530773660	8680	8680	8680	8680	1445
3	20241122	194800	530773660	8680	8680	8680	8680	0
4	20241122	194700	530773660	8680	8680	8680	8680	0
5	20241122	194600	530773660	8680	8680	8680	8680	0
6	20241122	194500	530773660	8680	8680	8680	8680	0
7	20241122	194400	530773660	8680	8680	8680	8680	0
8	20241122	194300	530773660	8680	8680	8680	8680	0
9	20241122	194200	530773660	8680	8680	8680	8680	0
10	20241122	194100	530773660	8680	8680	8680	8680	0
11	20241122	194000	530773660	8680	8680	8680	8680	0
12	20241122	193900	530773660	8680	8680	8680	8680	0
13	20241122	193800	530773660	8680	8680	8680	8680	0
14	20241122	193700	530773660	8680	8680	8680	8680	0
15	20241122	193600	530773660	8680	8680	8680	8680	0
16	20241122	193500	530773660	8680	8680	8680	8680	0
17	20241122	193400	530773660	8680	8680	8680	8680	0
18	20241122	193300	530773660	8680	8680	8680	8680	0
19	20241122	193200	530773660	8680	8680	8680	8680	0
20	20241122	193100	530773660	8680	8680	8680	8680	0
21	20241122	193000	530773660	8680	8680	8680	8680	0
22	20241122	192900	530773660	8680	8680	8680	8680	0
23	20241122	192800	530773660	8680	8680	8680	8680	0
24	20241122	192700	530773660	8680	8680	8680	8680	0
25	20241122	192600	530773660	8680	8680	8680	8680	0
26	20241122	192500	530773660	8680	8680	8680	8680	0
27	20241122	192400	530773660	8680	8680	8680	8680	0
28	20241122	192300	530773660	8680	8680	8680	8680	0
29	20241122	192200	530773660	8680	8680	8680	8680	0
30	20241122	192100	530773660	8680	8680	8680	8680	0
31	20241122	192000	530773660	8680	8680	8680	8680	0
32	20241122	191900	530773660	8680	8680	8680	8680	1445
33	20241122	191800	530773660	8680	8680	8680	8680	0
34	20241122	191700	530773660	8680	8680	8680	8680	0
35	20241122	191600	530773660	8680	8680	8680	8680	0
36	20241122	191500	530773660	8680	8680	8680	8680	0
37	20241122	191400	530773660	8680	8680	8680	8680	0
38	20241122	191300	530773660	8680	8680	8680	8680	0
39	20241122	191200	530773660	8680	8680	8680	8680	0
40	20241122	191100	530773660	8680	8680	8680	8680	0
41	20241122	191000	530773660	8680	8680	8680	8680	0
42	20241122	190900	530773660	8680	8680	8680	8680	0
43	20241122	190800	530773660	8680	8680	8680	8680	0
44	20241122	190700	530773660	8680	8680	8680	8680	0
45	20241122	190600	530773660	8680	8680	8680	8680	0
46	20241122	190500	530773660	8680	8680	8680	8680	0
47	20241122	190400	530773660	8680	8680	8680	8680	0
48	20241122	190300	530773660	8680	8680	8680	8680	0
49	20241122	190200	530773660	8680	8680	8680	8680	0
50	20241122	190100	530773660	8680	8680	8680	8680	0
51	20241122	190000	530773660	8680	8680	8680	8680	0
52	20241122	185900	530773660	8680	8680	8680	8680	0
53	20241122	185800	530773660	8680	8680	8680	8680	0
54	20241122	185700	530773660	8680	8680	8680	8680	0
55	20241122	185600	530773660	8680	8680	8680	8680	0
56	20241122	185500	530773660	8680	8680	8680	8680	0
57	20241122	185400	530773660	8680	8680	8680	8680	0
58	20241122	185300	530773660	8680	8680	8680	8680	0
59	20241122	185200	530773660	8680	8680	8680	8680	0
60	20241122	185100	530773660	8680	8680	8680	8680	0
61	20241122	185000	530773660	8680	8680	8680	8680	0
62	20241122	184900	530773660	8680	8680	8680	8680	1445
63	20241122	184800	530773660	8680	8680	8680	8680	0
64	20241122	184700	530773660	8680	8680	8680	8680	0
65	20241122	184600	530773660	8680	8680	8680	8680	0
66	20241122	184500	530773660	8680	8680	8680	8680	0
67	20241122	184400	530773660	8680	8680	8680	8680	0
68	20241122	184300	530773660	8680	8680	8680	8680	0
69	20241122	184200	530773660	8680	8680	8680	8680	0
70	20241122	184100	530773660	8680	8680	8680	8680	0
71	20241122	184000	530773660	8680	8680	8680	8680	0
72	20241122	183900	530773660	8680	8680	8680	8680	0
73	20241122	183800	530773660	8680	8680	8680	8680	0
74	20241122	183700	530773660	8680	8680	8680	8680	0
75	20241122	183600	530773660	8680	8680	8680	8680	0
76	20241122	183500	530773660	8680	8680	8680	8680	0
77	20241122	183400	530773660	8680	8680	8680	8680	0
78	20241122	183300	530773660	8680	8680	8680	8680	0
79	20241122	183200	530773660	8680	8680	8680	8680	0
80	20241122	183100	530773660	8680	8680	8680	8680	0
81	20241122	183000	530773660	8680	8680	8680	8680	0
82	20241122	182900	530773660	8680	8680	8680	8680	0
83	20241122	182800	530773660	8680	8680	8680	8680	0
84	20241122	182700	530773660	8680	8680	8680	8680	0
85	20241122	182600	530773660	8680	8680	8680	8680	0
86	20241122	182500	530773660	8680	8680	8680	8680	0
87	20241122	182400	530773660	8680	8680	8680	8680	0
88	20241122	182300	530773660	8680	8680	8680	8680	0
89	20241122	182200	530773660	8680	8680	8680	8680	0
90	20241122	182100	530773660	8680	8680	8680	8680	0
91	20241122	182000	530773660	8680	8680	8680	8680	0
92	20241122	181900	530773660	8680	8680	8680	8680	1445
93	20241122	181800	530773660	8680	8680	8680	8680	0
94	20241122	181700	530773660	8680	8680	8680	8680	0
95	20241122	181600	530773660	8680	8680	8680	8680	0
96	20241122	181500	530773660	8680	8680	8680	8680	0
97	20241122	181400	530773660	8680	8680	8680	8680	0
98	20241122	181300	530773660	8680	8680	8680	8680	0
99	20241122	181200	530773660	8680	8680	8680	8680	0
100	20241122	181100	530773660	8680	8680	8680	8680	0
101	20241122	181000	530773660	8680	8680	8680	8680	0
102	20241122	180900	530773660	8680	8680	8680	8680	0
103	20241122	180800	530773660	8680	8680	8680	8680	0
104	20241122	180700	530773660	8680	8680	8680	8680	0
105	20241122	180600	530773660	8680	8680	8680	8680	0
106	20241122	180500	530773660	8680	8680	8680	8680	0
107	20241122	180400	530773660	8680	8680	8680	8680	0
108	20241122	180300	530773660	8680	8680	8680	8680	0
109	20241122	180200	530773660	8680	8680	8680	8680	0
110	20241122	180100	530773660	8680	8680	8680	8680	0
111	20241122	180000	530773660	8680	8680	8680	8680	0
112	20241122	175900	530773660	8680	8680	8680	8680	0
113	20241122	175800	530773660	8680	8680	8680	8680	0
114	20241122	175700	530773660	8680	8680	8680	8680	0
115	20241122	175600	530773660	8680	8680	8680	8680	0
116	20241122	175500	530773660	8680	8680	8680	8680	0
117	20241122	175400	530773660	8680	8680	8680	8680	0
118	20241122	175300	530773660	8680	8680	8680	8680	0
119	20241122	175200	530773660	8680	8680	8680	8680	0
120	20241122	175100	530773660	8680	8680	8680	8680	0
121	20241122	175000	530773660	8680	8680	8680	8680	0
122	20241122	174900	530773660	8680	8680	8680	8680	1445
123	20241122	174800	530773660	8680	8680	8680	8680	0
124	20241122	174700	530773660	8680	8680	8680	8680	0
125	20241122	174600	530773660	8680	8680	8680	8680	0
126	20241122	174500	530773660	8680	8680	8680	8680	0
127	20241122	174400	530773660	8680	8680	8680	8680	0
128	20241122	174300	530773660	8680	8680	8680	8680	0
129	20241122	174200	530773660	8680	8680	8680	8680	0
130	20241122	174100	530773660	8680	8680	8680	8680	0
131	20241122	174000	530773660	8680	8680	8680	8680	0
132	20241122	173900	530773660	8680	8680	8680	8680	0
133	20241122	173800	530773660	8680	8680	8680	8680	0
134	20241122	173700	530773660	8680	8680	8680	8680	0
135	20241122	173600	530773660	8680	8680	8680	8680	0
136	20241122	173500	530773660	8680	8680	8680	8680	0
137	20241122	173400	530773660	8680	8680	8680	8680	0
138	20241122	173300	530773660	8680	8680	8680	8680	0
139	20241122	173200	530773660	8680	8680	8680	8680	0
140	20241122	173100	530773660	8680	8680	8680	8680	0
141	20241122	173000	530773660	8680	8680	8680	8680	0
142	20241122	172900	530773660	8680	8680	8680	8680	0
143	20241122	172800	530773660	8680	8680	8680	8680	0
144	20241122	172700	530773660	8680	8680	8680	8680	0
145	20241122	172600	530773660	8680	8680	8680	8680	0
146	20241122	172500	530773660	8680	8680	8680	8680	0
147	20241122	172400	530773660	8680	8680	8680	8680	0
148	20241122	172300	530773660	8680	8680	8680	8680	0
149	20241122	172200	530773660	8680	8680	8680	8680	0
150	20241122	172100	530773660	8680	8680	8680	8680	0
151	20241122	172000	530773660	8680	8680	8680	8680	0
152	20241122	171900	530773660	8680	8680	8680	8680	1445
153	20241122	171800	530773660	8680	8680	8680	8680	0
154	20241122	171700	530773660	8680	8680	8680	8680	0
155	20241122	171600	530773660	8680	8680	8680	8680	0
156	20241122	171500	530773660	8680	8680	8680	8680	0
157	20241122	171400	530773660	8680	8680	8680	8680	0
158	20241122	171300	530773660	8680	8680	8680	8680	0
159	20241122	171200	530773660	8680	8680	8680	8680	0
160	20241122	171100	530773660	8680	8680	8680	8680	0
161	20241122	171000	530773660	8680	8680	8680	8680	0
162	20241122	170900	530773660	8680	8680	8680	8680	0
163	20241122	170800	530773660	8680	8680	8680	8680	0
164	20241122	170700	530773660	8680	8680	8680	8680	0
165	20241122	170600	530773660	8680	8680	8680	8680	0
166	20241122	170500	530773660	8680	8680	8680	8680	0
167	20241122	170400	530773660	8680	8680	8680	8680	0
168	20241122	170300	530773660	8680	8680	8680	8680	0
169	20241122	170200	530773660	8680	8680	8680	8680	0
170	20241122	170100	530773660	8680	8680	8680	8680	0
171	20241122	170000	530773660	8680	8680	8680	8680	0
172	20241122	165900	530773660	8680	8680	8680	8680	0
173	20241122	165800	530773660	8680	8680	8680	8680	0
174	20241122	165700	530773660	8680	8680	8680	8680	0
175	20241122	165600	530773660	8680	8680	8680	8680	0
176	20241122	165500	530773660	8680	8680	8680	8680	0
177	20241122	165400	530773660	8680	8680	8680	8680	0
178	20241122	165300	530773660	8680	8680	8680	8680	0
179	20241122	165200	530773660	8680	8680	8680	8680	0
180	20241122	165100	530773660	8680	8680	8680	8680	0
181	20241122	165000	530773660	8680	8680	8680	8680	0
182	20241122	164900	530773660	8680	8680	8680	8680	1445
183	20241122	164800	530773660	8680	8680	8680	8680	0
184	20241122	164700	530773660	8680	8680	8680	8680	0
185	20241122	164600	530773660	8680	8680	8680	8680	0
186	20241122	164500	530773660	8680	8680	8680	8680	0
187	20241122	164400	530773660	8680	8680	8680	8680	0
188	20241122	164300	530773660	8680	8680	8680	8680	0
189	20241122	164200	530773660	8680	8680	8680	8680	0
190	20241122	164100	530773660	8680	8680	8680	8680	0
191	20241122	164000	530773660	8680	8680	8680	8680	0
192	20241122	163900	530773660	8680	8680	8680	8680	0
193	20241122	163800	530773660	8680	8680	8680	8680	0
194	20241122	163700	530773660	8680	8680	8680	8680	0
195	20241122	163600	530773660	8680	8680	8680	8680	0
196	20241122	163500	530773660	8680	8680	8680	8680	0
197	20241122	163400	530773660	8680	8680	8680	8680	0
198	20241122	163300	530773660	8680	8680	8680	8680	0
199	20241122	163200	530773660	8680	8680	8680	8680	0
200	20241122	163100	530773660	8680	8680	8680	8680	0
201	20241122	163000	530773660	8680	8680	8680	8680	0
202	20241122	162900	530773660	8680	8680	8680	8680	0
203	20241122	162800	530773660	8680	8680	8680	8680	0
204	20241122	162700	530773660	8680	8680	8680	8680	0
205	20241122	162600	530773660	8680	8680	8680	8680	0
206	20241122	162500	530773660	8680	8680	8680	8680	0
207	20241122	162400	530773660	8680	8680	8680	8680	0
208	20241122	162300	530773660	8680	8680	8680	8680	0
209	20241122	162200	530773660	8680	8680	8680	8680	0
210	20241122	162100	530773660	8680	8680	8680	8680	0
211	20241122	162000	530773660	8680	8680	8680	8680	0
212	20241122	161900	530773660	8680	8680	8680	8680	1445
213	20241122	161800	530773660	8680	8680	8680	8680	0
214	20241122	161700	530773660	8680	8680	8680	8680	0
215	20241122	161600	530773660	8680	8680	8680	8680	0
216	20241122	161500	530773660	8680	8680	8680	8680	0
217	20241122	161400	530773660	8680	8680	8680	8680	0
218	20241122	161300	530773660	8680	8680	8680	8680	0
219	20241122	161200	530773660	8680	8680	8680	8680	0
220	20241122	161100	530773660	8680	8680	8680	8680	0
221	20241122	161000	530773660	8680	8680	8680	8680	0
222	20241122	160900	530773660	8680	8680	8680	8680	0
223	20241122	160800	530773660	8680	8680	8680	8680	0
224	20241122	160700	530773660	8680	8680	8680	8680	0
225	20241122	160600	530773660	8680	8680	8680	8680	0
226	20241122	160500	530773660	8680	8680	8680	8680	0
227	20241122	160400	530773660	8680	8680	8680	8680	0
228	20241122	160300	530773660	8680	8680	8680	8680	0
229	20241122	160200	530773660	8680	8680	8680	8680	0
230	20241122	160100	530773660	8680	8680	8680	8680	0
231	20241122	160000	530773660	8680	8680	8680	8680	0
232	20241122	155900	530773660	8680	8680	8680	8680	0
233	20241122	155800	530773660	8680	8680	8680	8680	0
234	20241122	155700	530773660	8680	8680	8680	8680	0
235	20241122	155600	530773660	8680	8680	8680	8680	0
236	20241122	155500	530773660	8680	8680	8680	8680	0
237	20241122	155400	530773660	8680	8680	8680	8680	0
238	20241122	155300	530773660	8680	8680	8680	8680	0
239	20241122	155200	530773660	8680	8680	8680	8680	0
240	20241122	155100	530773660	8680	8680	8680	8680	0
241	20241122	155000	530773660	8680	8680	8680	8680	0
242	20241122	154900	530773660	8680	8680	8680	8680	1445
243	20241122	154800	530773660	8680	8680	8680	8680	0
244	20241122	154700	530773660	8680	8680	8680	8680	0
245	20241122	154600	530773660	8680	8680	8680	8680	0
246	20241122	154500	530773660	8680	8680	8680	8680	0
247	20241122	154400	530773660	8680	8680	8680	8680	0
248	20241122	154300	530773660	8680	8680	8680	8680	0
249	20241122	154200	530773660	8680	8680	8680	8680	0
250	20241122	154100	530773660	8680	8680	8680	8680	0
251	20241122	154000	530773660	8680	8680	8680	8680	0
252	20241122	153900	530773660	8680	8680	8680	8680	0
253	20241122	153800	530773660	8680	8680	8680	8680	0
254	20241122	153700	530773660	8680	8680	8680	8680	0
255	20241122	153600	530773660	8680	8680	8680	8680	0
256	20241122	153500	530773660	8680	8680	8680	8680	0
257	20241122	153400	530773660	8680	8680	8680	8680	0
258	20241122	153300	530773660	8680	8680	8680	8680	0
259	20241122	153200	530773660	8680	8680	8680	8680	0
260	20241122	153100	530773660	8680	8680	8680	8680	0
261	20241122	153000	530773660	8680	8680	8680	8680	1445
262	20241122	152900	518231060	8670	8670	8670	8670	0
263	20241122	152800	518231060	8670	8670	8670	8670	0
264	20241122	152700	518231060	8670	8670	8670	8670	0
265	20241122	152600	518231060	8670	8670	8670	8670	0
266	20241122	152500	518231060	8670	8670	8670	8670	0
267	20241122	152400	518231060	8670	8670	8670	8670	0
268	20241122	152300	518231060	8670	8670	8670	8670	0
269	20241122	152200	518231060	8670	8670	8670	8670	0
270	20241122	152100	518231060	8670	8670	8670	8670	0
271	20241122	152000	518231060	8670	8670	8670	8670	0
272	20241122	151900	518231060	8670	8650	8670	8640	281
273	20241122	151800	515799970	8650	8650	8660	8650	233
274	20241122	151700	513784510	8650	8640	8660	8640	266
275	20241122	151600	511483610	8660	8650	8660	8640	176
276	20241122	151500	509962600	8650	8670	8670	8650	939
277	20241122	151400	501832750	8680	8680	8680	8680	0
278	20241122	151300	501832750	8680	8680	8680	8680	0
279	20241122	151200	501832750	8680	8680	8680	8680	0
280	20241122	151100	501832750	8680	8680	8680	8680	0
281	20241122	151000	501832750	8680	8680	8680	8680	105
282	20241122	150900	500921350	8690	8690	8690	8690	2
283	20241122	150800	500903970	8690	8690	8690	8690	0
284	20241122	150700	500903970	8690	8690	8710	8690	3
285	20241122	150600	500877880	8710	8690	8710	8690	3
286	20241122	150500	500851790	8710	8680	8710	8680	7
287	20241122	150400	500790940	8680	8680	8680	8680	74
288	20241122	150300	500148620	8680	8680	8680	8680	0
289	20241122	150200	500148620	8680	8670	8680	8670	101
290	20241122	150100	499271950	8680	8680	8680	8680	1
291	20241122	150000	499263270	8670	8660	8670	8660	195
292	20241122	145900	497573570	8660	8660	8670	8660	98
293	20241122	145800	496724880	8660	8660	8660	8660	34
294	20241122	145700	496430440	8680	8680	8680	8680	1
295	20241122	145600	496421760	8660	8680	8680	8660	2803
296	20241122	145500	472094870	8680	8680	8680	8680	48
297	20241122	145400	471678230	8680	8680	8680	8680	20
298	20241122	145300	471504630	8680	8680	8680	8680	25
299	20241122	145200	471287630	8680	8690	8690	8680	54
300	20241122	145100	470818810	8690	8690	8690	8690	9
301	20241122	145000	470740600	8690	8690	8690	8690	25
302	20241122	144900	470523350	8690	8680	8690	8680	44
303	20241122	144800	470141200	8680	8690	8690	8680	28
304	20241122	144700	469898130	8690	8690	8690	8690	58
305	20241122	144600	469394110	8690	8690	8690	8690	41
306	20241122	144500	469037820	8690	8680	8690	8680	43
307	20241122	144400	468664520	8690	8690	8690	8690	6
308	20241122	144300	468612380	8690	8690	8690	8690	106
309	20241122	144200	467691240	8680	8680	8680	8680	47
310	20241122	144100	467283280	8680	8680	8680	8680	52
311	20241122	144000	466831920	8680	8680	8680	8680	15
312	20241122	143900	466701720	8680	8690	8690	8680	27
313	20241122	143800	466467340	8680	8680	8680	8680	66
314	20241122	143700	465894460	8680	8690	8690	8680	15
315	20241122	143600	465764250	8690	8690	8700	8690	54
316	20241122	143500	465294980	8690	8680	8690	8680	52
317	20241122	143400	464843200	8680	8680	8690	8680	62
318	20241122	143300	464304460	8680	8680	8680	8680	39
319	20241122	143200	463965940	8670	8670	8670	8670	27
320	20241122	143100	463731850	8680	8680	8680	8660	428
321	20241122	143000	460019850	8690	8680	8690	8680	23
322	20241122	142900	459820200	8680	8680	8680	8680	0
323	20241122	142800	459820200	8680	8680	8680	8680	45
324	20241122	142700	459429600	8670	8670	8670	8670	385
325	20241122	142600	456091650	8670	8680	8680	8670	117
326	20241122	142500	455077210	8680	8680	8680	8670	339
327	20241122	142400	452137690	8680	8680	8680	8680	47
328	20241122	142300	451729730	8680	8680	8680	8680	9
329	20241122	142200	451651610	8680	8680	8680	8680	0
330	20241122	142100	451651610	8680	8680	8680	8680	72
331	20241122	142000	451026650	8680	8690	8690	8680	36
332	20241122	141900	450714070	8680	8680	8680	8680	11
333	20241122	141800	450618590	8680	8680	8680	8680	367
334	20241122	141700	447433030	8680	8690	8690	8680	240
335	20241122	141600	445348930	8700	8690	8700	8690	18
336	20241122	141500	445192470	8700	8700	8700	8700	1
337	20241122	141400	445183770	8690	8680	8690	8680	70
338	20241122	141300	444575930	8690	8680	8690	8680	48
339	20241122	141200	444159280	8680	8680	8680	8680	6
340	20241122	141100	444107200	8680	8670	8680	8670	138
341	20241122	141000	442909610	8680	8680	8680	8680	26
342	20241122	140900	442683930	8670	8690	8700	8670	2150
343	20241122	140800	424025420	8700	8700	8700	8700	0
344	20241122	140700	424025420	8700	8700	8700	8700	47
345	20241122	140600	423616520	8700	8710	8710	8700	356
346	20241122	140500	420516020	8710	8710	8710	8710	783
347	20241122	140400	413696090	8710	8710	8710	8710	35
348	20241122	140300	413391240	8710	8710	8710	8710	49
349	20241122	140200	412964450	8720	8720	8720	8720	69
350	20241122	140100	412362770	8710	8710	8710	8710	0
351	20241122	140000	412362770	8710	8730	8730	8710	81
352	20241122	135900	411656140	8720	8720	8720	8720	50
353	20241122	135800	411220140	8720	8720	8720	8720	10
354	20241122	135700	411132940	8720	8720	8720	8710	150
355	20241122	135600	409825190	8710	8710	8710	8710	125
356	20241122	135500	408736440	8710	8720	8720	8710	635
357	20241122	135400	403205240	8710	8710	8710	8710	5
358	20241122	135300	403161690	8710	8700	8710	8700	121
359	20241122	135200	402108110	8700	8700	8700	8700	46
360	20241122	135100	401707910	8700	8710	8710	8700	600
361	20241122	135000	396487010	8710	8710	8710	8710	58
362	20241122	134900	395981830	8700	8710	8710	8700	26
363	20241122	134800	395755380	8720	8710	8720	8710	15
364	20241122	134700	395624720	8710	8710	8710	8710	181
365	20241122	134600	394048210	8710	8710	8710	8710	145
366	20241122	134500	392785260	8710	8710	8710	8700	144
367	20241122	134400	391531430	8720	8700	8720	8700	57
368	20241122	134300	391035010	8700	8710	8710	8700	36
369	20241122	134200	390721780	8710	8710	8710	8710	22
370	20241122	134100	390530160	8710	8710	8710	8710	42
371	20241122	134000	390164340	8710	8730	8730	8710	74
372	20241122	133900	389519620	8740	8740	8740	8740	0
373	20241122	133800	389519620	8740	8710	8740	8700	211
374	20241122	133700	387681620	8740	8730	8740	8730	2
375	20241122	133600	387664150	8720	8710	8720	8710	78
376	20241122	133500	386984680	8710	8700	8710	8700	33
377	20241122	133400	386697500	8710	8710	8710	8710	24
378	20241122	133300	386488460	8700	8700	8700	8700	41
379	20241122	133200	386131760	8710	8710	8710	8710	0
380	20241122	133100	386131760	8710	8700	8710	8700	48
381	20241122	133000	385713940	8710	8710	8710	8710	10
382	20241122	132900	385626840	8710	8710	8710	8700	51
383	20241122	132800	385182960	8710	8710	8710	8710	34
384	20241122	132700	384886820	8710	8710	8710	8710	383
385	20241122	132600	381550890	8710	8710	8720	8710	43
386	20241122	132500	381176350	8710	8710	8710	8710	25
387	20241122	132400	380958600	8710	8720	8720	8710	30
388	20241122	132300	380697260	8730	8730	8730	8730	6
389	20241122	132200	380644880	8760	8720	8760	8720	64
390	20241122	132100	380086510	8710	8710	8710	8710	13
391	20241122	132000	379973280	8720	8720	8720	8720	100
392	20241122	131900	379101280	8720	8710	8720	8700	65
393	20241122	131800	378535490	8720	8720	8720	8720	0
394	20241122	131700	378535490	8720	8710	8720	8700	132
395	20241122	131600	377385830	8710	8700	8710	8700	112
396	20241122	131500	376411420	8710	8720	8720	8710	112
397	20241122	131400	375435850	8720	8720	8720	8720	2
398	20241122	131300	375418410	8730	8730	8730	8730	1
399	20241122	131200	375409680	8750	8720	8770	8720	117
400	20241122	131100	374386710	8710	8700	8710	8700	215
401	20241122	131000	372514270	8710	8700	8710	8700	48
402	20241122	130900	372096570	8700	8700	8700	8700	30
403	20241122	130800	371835570	8700	8710	8710	8700	39
404	20241122	130700	371496250	8720	8700	8720	8700	44
405	20241122	130600	371113390	8710	8710	8710	8710	1
406	20241122	130500	371104680	8710	8710	8710	8700	46
407	20241122	130400	370704150	8700	8700	8700	8700	430
408	20241122	130300	366963150	8710	8710	8710	8700	68
409	20241122	130200	366370970	8720	8720	8720	8720	1
410	20241122	130100	366362250	8710	8710	8720	8710	33
411	20241122	130000	366074810	8710	8710	8720	8710	43
412	20241122	125900	365700180	8720	8720	8720	8720	11
413	20241122	125800	365604260	8720	8720	8720	8710	63
414	20241122	125700	365055290	8730	8720	8730	8720	4
415	20241122	125600	365020400	8710	8710	8710	8710	33
416	20241122	125500	364732970	8720	8720	8720	8720	15
417	20241122	125400	364602170	8720	8730	8730	8720	74
418	20241122	125300	363956850	8730	8720	8730	8720	36
419	20241122	125200	363642920	8730	8730	8730	8730	0
420	20241122	125100	363642920	8730	8730	8730	8720	183
421	20241122	125000	362046890	8720	8720	8720	8720	537
422	20241122	124900	357364250	8740	8740	8740	8740	1
423	20241122	124800	357355510	8720	8700	8720	8700	86
424	20241122	124700	356606050	8700	8710	8710	8700	42
425	20241122	124600	356240480	8710	8710	8710	8710	122
426	20241122	124500	355177860	8720	8720	8720	8720	1
427	20241122	124400	355169140	8710	8720	8720	8710	136
428	20241122	124300	353983230	8730	8730	8740	8730	69
429	20241122	124200	353380850	8730	8740	8740	8730	452
430	20241122	124100	349431430	8740	8740	8740	8740	15
431	20241122	124000	349300330	8740	8750	8750	8740	79
432	20241122	123900	348609330	8750	8750	8750	8740	37
433	20241122	123800	348285710	8750	8750	8750	8750	0
434	20241122	123700	348285710	8750	8750	8760	8740	278
435	20241122	123600	345853450	8750	8750	8750	8750	216
436	20241122	123500	343963450	8750	8750	8750	8750	26
437	20241122	123400	343735950	8750	8750	8750	8750	113
438	20241122	123300	342747200	8750	8750	8750	8750	50
439	20241122	123200	342309700	8750	8750	8770	8750	104
440	20241122	123100	341399030	8760	8760	8760	8760	8
441	20241122	123000	341328950	8760	8760	8770	8760	68
442	20241122	122900	340733260	8770	8760	8770	8760	239
443	20241122	122800	338637310	8760	8760	8760	8760	126
444	20241122	122700	337533550	8760	8760	8760	8760	46
445	20241122	122600	337130590	8770	8770	8770	8770	0
446	20241122	122500	337130590	8770	8770	8770	8770	31
447	20241122	122400	336858720	8770	8770	8770	8770	103
448	20241122	122300	335955410	8770	8770	8770	8760	197
449	20241122	122200	334228720	8760	8750	8760	8750	11
450	20241122	122100	334132380	8750	8770	8780	8750	648
451	20241122	122000	328457640	8770	8770	8770	8770	5
452	20241122	121900	328413790	8770	8770	8770	8770	48
453	20241122	121800	327992830	8770	8770	8770	8770	34
454	20241122	121700	327694650	8770	8770	8770	8770	200
455	20241122	121600	325940650	8770	8770	8780	8770	71
456	20241122	121500	325317970	8780	8770	8780	8770	9
457	20241122	121400	325239030	8770	8760	8770	8760	146
458	20241122	121300	323958870	8770	8770	8770	8760	40
459	20241122	121200	323608160	8770	8770	8770	8770	0
460	20241122	121100	323608160	8770	8770	8770	8770	57
461	20241122	121000	323108270	8770	8770	8770	8770	15
462	20241122	120900	322976720	8780	8780	8780	8780	23
463	20241122	120800	322774780	8790	8780	8790	8780	15
464	20241122	120700	322643070	8780	8780	8780	8780	83
465	20241122	120600	321914330	8780	8770	8780	8770	71
466	20241122	120500	321291650	8780	8770	8780	8770	4
467	20241122	120400	321256550	8760	8760	8760	8760	40
468	20241122	120300	320906150	8770	8760	8770	8760	8
469	20241122	120200	320836060	8770	8760	8770	8760	51
470	20241122	120100	320389290	8770	8760	8770	8760	16
471	20241122	120000	320249120	8760	8760	8760	8760	25
472	20241122	115900	320030120	8770	8760	8770	8760	40
473	20241122	115800	319679710	8760	8760	8760	8760	22
474	20241122	115700	319486990	8760	8760	8770	8760	37
475	20241122	115600	319162860	8760	8760	8760	8760	42
476	20241122	115500	318794940	8760	8770	8770	8760	56
477	20241122	115400	318304370	8760	8760	8760	8760	16
478	20241122	115300	318164210	8760	8760	8760	8760	25
479	20241122	115200	317945210	8760	8760	8760	8760	65
480	20241122	115100	317375810	8770	8760	8770	8760	9
481	20241122	115000	317296960	8760	8770	8770	8760	46
482	20241122	114900	316893990	8760	8760	8760	8760	14
483	20241122	114800	316771350	8760	8770	8770	8760	69
484	20241122	114700	316166470	8770	8770	8770	8770	30
485	20241122	114600	315903370	8770	8770	8770	8770	25
486	20241122	114500	315684120	8770	8770	8770	8760	89
487	20241122	114400	314903840	8770	8770	8770	8770	8
488	20241122	114300	314833680	8770	8760	8770	8760	28
489	20241122	114200	314588370	8770	8770	8770	8770	66
490	20241122	114100	314009550	8770	8770	8770	8770	50
491	20241122	114000	313571050	8770	8770	8770	8770	10
492	20241122	113900	313483350	8780	8760	8780	8760	33
493	20241122	113800	313194010	8760	8750	8760	8750	102
494	20241122	113700	312301270	8760	8760	8760	8760	51
495	20241122	113600	311854510	8760	8750	8760	8750	38
496	20241122	113500	311521880	8750	8760	8760	8750	352
497	20241122	113400	308438470	8770	8770	8780	8770	53
498	20241122	113300	307973470	8760	8760	8760	8760	36
499	20241122	113200	307658110	8790	8790	8790	8790	0
500	20241122	113100	307658110	8790	8790	8790	8780	301
501	20241122	113000	305012570	8770	8760	8770	8760	726
502	20241122	112900	298652610	8760	8760	8760	8760	25
503	20241122	112800	298433610	8770	8760	8770	8760	30
504	20241122	112700	298170800	8760	8770	8770	8760	47
505	20241122	112600	297759060	8760	8770	8770	8760	17
506	20241122	112500	297610120	8800	8800	8800	8800	0
507	20241122	112400	297610120	8800	8760	8800	8760	988
508	20241122	112300	288954230	8770	8770	8770	8770	6
509	20241122	112200	288901610	8770	8780	8780	8770	419
510	20241122	112100	285226490	8790	8770	8790	8770	142
511	20241122	112000	283979730	8780	8780	8780	8780	100
512	20241122	111900	283101730	8770	8770	8780	8770	486
513	20241122	111800	278834710	8770	8770	8770	8770	158
514	20241122	111700	277449050	8770	8780	8780	8770	62
515	20241122	111600	276905150	8770	8780	8780	8770	8
516	20241122	111500	276834980	8770	8770	8770	8770	25
517	20241122	111400	276615730	8770	8760	8770	8760	248
518	20241122	111300	274441030	8770	8770	8770	8770	16
519	20241122	111200	274300710	8760	8760	8760	8760	10
520	20241122	111100	274213110	8760	8760	8760	8760	37
521	20241122	111000	273888990	8760	8760	8760	8760	52
522	20241122	110900	273433470	8770	8770	8770	8770	24
523	20241122	110800	273222990	8760	8770	8770	8760	46
524	20241122	110700	272819820	8760	8760	8760	8760	42
525	20241122	110600	272451900	8770	8760	8770	8760	12
526	20241122	110500	272346770	8770	8770	8770	8770	230
527	20241122	110400	270329670	8780	8780	8780	8780	32
528	20241122	110300	270048710	8780	8770	8780	8770	139
529	20241122	110200	268829030	8770	8770	8770	8770	25
530	20241122	110100	268609780	8770	8780	8780	8770	26
531	20241122	110000	268381750	8770	8770	8770	8770	34
532	20241122	105900	268083570	8790	8780	8790	8780	7
533	20241122	105800	268022100	8800	8790	8800	8790	126
534	20241122	105700	266914550	8790	8780	8790	8780	16
535	20241122	105600	266773980	8790	8790	8790	8780	1021
536	20241122	105500	257799400	8820	8820	8820	8820	190
537	20241122	105400	256123600	8810	8800	8810	8800	42
538	20241122	105300	255753900	8800	8790	8800	8790	51
539	20241122	105200	255305360	8800	8770	8800	8770	399
540	20241122	105100	251802140	8760	8760	8760	8760	25
541	20241122	105000	251583140	8760	8760	8760	8760	33
542	20241122	104900	251294060	8780	8790	8790	8780	174
543	20241122	104800	249765830	8790	8780	8790	8780	56
544	20241122	104700	249273770	8780	8770	8780	8770	1401
545	20241122	104600	236973510	8760	8770	8770	8760	138
546	20241122	104500	235763350	8770	8780	8790	8770	36
547	20241122	104400	235447390	8770	8770	8770	8770	25
548	20241122	104300	235228140	8770	8770	8770	8770	35
549	20241122	104200	234921190	8780	8760	8790	8760	122
550	20241122	104100	233851260	8780	8770	8790	8760	50
551	20241122	104000	233412430	8760	8760	8770	8760	223
552	20241122	103900	231457150	8770	8770	8770	8770	350
553	20241122	103800	228387650	8780	8780	8780	8780	16
554	20241122	103700	228247170	8790	8790	8790	8790	0
555	20241122	103600	228247170	8790	8780	8790	8780	68
556	20241122	103500	227649750	8770	8770	8770	8760	90
557	20241122	103400	226860700	8760	8760	8760	8760	0
558	20241122	103300	226860700	8760	8770	8770	8760	525
559	20241122	103200	222260750	8780	8770	8780	8770	26
560	20241122	103100	222032720	8770	8770	8770	8770	27
561	20241122	103000	221795930	8750	8770	8770	8750	409
562	20241122	102900	218212880	8760	8770	8770	8760	251
563	20241122	102800	216011700	8770	8790	8790	8770	740
564	20241122	102700	209514350	8790	8800	8800	8790	32
565	20241122	102600	209233020	8800	8800	8800	8800	40
566	20241122	102500	208881020	8800	8800	8800	8800	49
567	20241122	102400	208449820	8790	8790	8790	8790	214
568	20241122	102300	206568760	8790	8790	8790	8780	28
569	20241122	102200	206322890	8780	8790	8790	8780	104
570	20241122	102100	205409670	8780	8780	8780	8780	38
571	20241122	102000	205076030	8780	8780	8780	8780	25
572	20241122	101900	204856530	8780	8790	8790	8780	2
573	20241122	101800	204838960	8780	8770	8780	8770	226
574	20241122	101700	202854930	8770	8760	8770	8760	54
575	20241122	101600	202381640	8770	8780	8780	8770	265
576	20241122	101500	200056450	8780	8790	8790	8780	37
577	20241122	101400	199731350	8790	8790	8790	8790	1
578	20241122	101300	199722560	8800	8800	8800	8800	50
579	20241122	101200	199282560	8770	8770	8770	8770	50
580	20241122	101100	198844060	8780	8770	8780	8770	177
581	20241122	101000	197291540	8770	8780	8780	8770	90
582	20241122	100900	196502190	8770	8770	8770	8770	25
583	20241122	100800	196282940	8770	8780	8780	8770	28
584	20241122	100700	196037330	8780	8780	8780	8780	28
585	20241122	100600	195791490	8780	8780	8780	8780	55
586	20241122	100500	195308590	8780	8790	8790	8780	519
587	20241122	100400	190750310	8800	8800	8800	8800	94
588	20241122	100300	189923110	8800	8800	8800	8800	7
589	20241122	100200	189861510	8800	8790	8800	8790	63
590	20241122	100100	189307650	8800	8800	8800	8800	34
591	20241122	100000	189008450	8800	8800	8800	8790	512
592	20241122	095900	184503010	8800	8810	8810	8800	300
593	20241122	095800	181862100	8820	8830	8830	8820	29
594	20241122	095700	181606230	8830	8830	8830	8830	0
595	20241122	095600	181606230	8830	8830	8830	8830	0
596	20241122	095500	181606230	8830	8830	8830	8830	0
597	20241122	095400	181606230	8830	8810	8830	8810	217
598	20241122	095300	179690800	8810	8800	8810	8800	42
599	20241122	095200	179320970	8800	8790	8800	8790	55
600	20241122	095100	178837430	8780	8800	8800	8780	41
601	20241122	095000	178477190	8800	8820	8820	8800	587
602	20241122	094900	173304110	8820	8820	8820	8820	18
603	20241122	094800	173145350	8820	8820	8820	8820	31
604	20241122	094700	172871930	8820	8820	8820	8820	25
605	20241122	094600	172651430	8820	8820	8820	8820	35
606	20241122	094500	172342730	8820	8820	8820	8820	25
607	20241122	094400	172122230	8830	8820	8830	8810	63
608	20241122	094300	171566590	8810	8820	8820	8810	86
609	20241122	094200	170808290	8820	8830	8830	8820	4
610	20241122	094100	170773000	8820	8840	8840	8820	627
611	20241122	094000	165231540	8840	8850	8850	8840	29
612	20241122	093900	164975150	8840	8840	8840	8840	25
613	20241122	093800	164754150	8860	8860	8860	8860	1
614	20241122	093700	164745290	8840	8870	8870	8840	94
615	20241122	093600	163913870	8860	8830	8860	8830	67
616	20241122	093500	163321030	8840	8800	8840	8800	59
617	20241122	093400	162801170	8810	8820	8820	8810	96
618	20241122	093300	161954980	8840	8830	8840	8830	99
619	20241122	093200	161080800	8840	8840	8840	8840	6
620	20241122	093100	161027760	8850	8850	8850	8850	3
621	20241122	093000	161001210	8850	8860	8860	8850	42
622	20241122	092900	160629500	8830	8840	8840	8830	400
623	20241122	092800	157095040	8880	8880	8880	8880	20
624	20241122	092700	156917440	8880	8850	8880	8840	185
625	20241122	092600	155280290	8850	8850	8860	8850	245
626	20241122	092500	153111840	8870	8860	8870	8860	94
627	20241122	092400	152278940	8870	8870	8870	8870	0
628	20241122	092300	152278940	8870	8890	8890	8870	930
629	20241122	092200	144028780	8870	8890	8900	8870	477
630	20241122	092100	139786030	8890	8880	8890	8860	834
631	20241122	092000	132389970	8870	8870	8870	8870	253
632	20241122	091900	130145860	8890	8890	8890	8890	25
633	20241122	091800	129923610	8890	8880	8890	8880	61
634	20241122	091700	129381470	8880	8880	8880	8880	57
635	20241122	091600	128875310	8890	8890	8890	8890	115
636	20241122	091500	127852960	8920	8910	8920	8910	1111
637	20241122	091400	117943350	8920	8890	8920	8880	1182
638	20241122	091300	107425430	8880	8880	8880	8880	13
639	20241122	091200	107309990	8880	8880	8890	8880	1034
640	20241122	091100	98124070	8900	8870	8910	8870	1516
641	20241122	091000	84640000	8880	8900	8910	8880	1152
642	20241122	090900	74385240	8900	8880	8910	8870	1404
643	20241122	090800	61907830	8880	8810	8880	8810	2318
644	20241122	090700	41393220	8830	8840	8840	8810	309
645	20241122	090600	38668780	8840	8840	8860	8820	1785
646	20241122	090500	22915140	8840	8790	8840	8790	1199
647	20241122	090400	12370440	8790	8770	8790	8760	582
648	20241122	090300	7258560	8770	8710	8770	8690	550
649	20241122	090200	2458710	8750	8750	8750	8750	0
650	20241122	090100	2458710	8750	8750	8750	8750	1
651	20241122	090000	2449960	8670	8650	8670	8650	283