KissMeData/145720/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202200	4977659400	56000	56000	56000	56000	5134
3	20241121	202100	4977659400	56000	56000	56000	56000	0
4	20241121	202000	4977659400	56000	56000	56000	56000	0
5	20241121	201900	4977659400	56000	56000	56000	56000	0
6	20241121	201800	4977659400	56000	56000	56000	56000	0
7	20241121	201700	4977659400	56000	56000	56000	56000	0
8	20241121	201600	4977659400	56000	56000	56000	56000	0
9	20241121	201500	4977659400	56000	56000	56000	56000	0
10	20241121	201400	4977659400	56000	56000	56000	56000	0
11	20241121	201300	4977659400	56000	56000	56000	56000	0
12	20241121	201200	4977659400	56000	56000	56000	56000	0
13	20241121	201100	4977659400	56000	56000	56000	56000	0
14	20241121	201000	4977659400	56000	56000	56000	56000	0
15	20241121	200900	4977659400	56000	56000	56000	56000	0
16	20241121	200800	4977659400	56000	56000	56000	56000	0
17	20241121	200700	4977659400	56000	56000	56000	56000	0
18	20241121	200600	4977659400	56000	56000	56000	56000	0
19	20241121	200500	4977659400	56000	56000	56000	56000	0
20	20241121	200400	4977659400	56000	56000	56000	56000	0
21	20241121	200300	4977659400	56000	56000	56000	56000	0
22	20241121	200200	4977659400	56000	56000	56000	56000	0
23	20241121	200100	4977659400	56000	56000	56000	56000	0
24	20241121	200000	4977659400	56000	56000	56000	56000	0
25	20241121	195900	4977659400	56000	56000	56000	56000	0
26	20241121	195800	4977659400	56000	56000	56000	56000	0
27	20241121	195700	4977659400	56000	56000	56000	56000	0
28	20241121	195600	4977659400	56000	56000	56000	56000	0
29	20241121	195500	4977659400	56000	56000	56000	56000	0
30	20241121	195400	4977659400	56000	56000	56000	56000	0
31	20241121	195300	4977659400	56000	56000	56000	56000	0
32	20241121	195200	4977659400	56000	56000	56000	56000	5134
33	20241121	195100	4977659400	56000	56000	56000	56000	0
34	20241121	195000	4977659400	56000	56000	56000	56000	0
35	20241121	194900	4977659400	56000	56000	56000	56000	0
36	20241121	194800	4977659400	56000	56000	56000	56000	0
37	20241121	194700	4977659400	56000	56000	56000	56000	0
38	20241121	194600	4977659400	56000	56000	56000	56000	0
39	20241121	194500	4977659400	56000	56000	56000	56000	0
40	20241121	194400	4977659400	56000	56000	56000	56000	0
41	20241121	194300	4977659400	56000	56000	56000	56000	0
42	20241121	194200	4977659400	56000	56000	56000	56000	0
43	20241121	194100	4977659400	56000	56000	56000	56000	0
44	20241121	194000	4977659400	56000	56000	56000	56000	0
45	20241121	193900	4977659400	56000	56000	56000	56000	0
46	20241121	193800	4977659400	56000	56000	56000	56000	0
47	20241121	193700	4977659400	56000	56000	56000	56000	0
48	20241121	193600	4977659400	56000	56000	56000	56000	0
49	20241121	193500	4977659400	56000	56000	56000	56000	0
50	20241121	193400	4977659400	56000	56000	56000	56000	0
51	20241121	193300	4977659400	56000	56000	56000	56000	0
52	20241121	193200	4977659400	56000	56000	56000	56000	0
53	20241121	193100	4977659400	56000	56000	56000	56000	0
54	20241121	193000	4977659400	56000	56000	56000	56000	0
55	20241121	192900	4977659400	56000	56000	56000	56000	0
56	20241121	192800	4977659400	56000	56000	56000	56000	0
57	20241121	192700	4977659400	56000	56000	56000	56000	0
58	20241121	192600	4977659400	56000	56000	56000	56000	0
59	20241121	192500	4977659400	56000	56000	56000	56000	0
60	20241121	192400	4977659400	56000	56000	56000	56000	0
61	20241121	192300	4977659400	56000	56000	56000	56000	0
62	20241121	192200	4977659400	56000	56000	56000	56000	5134
63	20241121	192100	4977659400	56000	56000	56000	56000	0
64	20241121	192000	4977659400	56000	56000	56000	56000	0
65	20241121	191900	4977659400	56000	56000	56000	56000	0
66	20241121	191800	4977659400	56000	56000	56000	56000	0
67	20241121	191700	4977659400	56000	56000	56000	56000	0
68	20241121	191600	4977659400	56000	56000	56000	56000	0
69	20241121	191500	4977659400	56000	56000	56000	56000	0
70	20241121	191400	4977659400	56000	56000	56000	56000	0
71	20241121	191300	4977659400	56000	56000	56000	56000	0
72	20241121	191200	4977659400	56000	56000	56000	56000	0
73	20241121	191100	4977659400	56000	56000	56000	56000	0
74	20241121	191000	4977659400	56000	56000	56000	56000	0
75	20241121	190900	4977659400	56000	56000	56000	56000	0
76	20241121	190800	4977659400	56000	56000	56000	56000	0
77	20241121	190700	4977659400	56000	56000	56000	56000	0
78	20241121	190600	4977659400	56000	56000	56000	56000	0
79	20241121	190500	4977659400	56000	56000	56000	56000	0
80	20241121	190400	4977659400	56000	56000	56000	56000	0
81	20241121	190300	4977659400	56000	56000	56000	56000	0
82	20241121	190200	4977659400	56000	56000	56000	56000	0
83	20241121	190100	4977659400	56000	56000	56000	56000	0
84	20241121	190000	4977659400	56000	56000	56000	56000	0
85	20241121	185900	4977659400	56000	56000	56000	56000	0
86	20241121	185800	4977659400	56000	56000	56000	56000	0
87	20241121	185700	4977659400	56000	56000	56000	56000	0
88	20241121	185600	4977659400	56000	56000	56000	56000	0
89	20241121	185500	4977659400	56000	56000	56000	56000	0
90	20241121	185400	4977659400	56000	56000	56000	56000	0
91	20241121	185300	4977659400	56000	56000	56000	56000	0
92	20241121	185200	4977659400	56000	56000	56000	56000	5134
93	20241121	185100	4977659400	56000	56000	56000	56000	0
94	20241121	185000	4977659400	56000	56000	56000	56000	0
95	20241121	184900	4977659400	56000	56000	56000	56000	0
96	20241121	184800	4977659400	56000	56000	56000	56000	0
97	20241121	184700	4977659400	56000	56000	56000	56000	0
98	20241121	184600	4977659400	56000	56000	56000	56000	0
99	20241121	184500	4977659400	56000	56000	56000	56000	0
100	20241121	184400	4977659400	56000	56000	56000	56000	0
101	20241121	184300	4977659400	56000	56000	56000	56000	0
102	20241121	184200	4977659400	56000	56000	56000	56000	0
103	20241121	184100	4977659400	56000	56000	56000	56000	0
104	20241121	184000	4977659400	56000	56000	56000	56000	0
105	20241121	183900	4977659400	56000	56000	56000	56000	0
106	20241121	183800	4977659400	56000	56000	56000	56000	0
107	20241121	183700	4977659400	56000	56000	56000	56000	0
108	20241121	183600	4977659400	56000	56000	56000	56000	0
109	20241121	183500	4977659400	56000	56000	56000	56000	0
110	20241121	183400	4977659400	56000	56000	56000	56000	0
111	20241121	183300	4977659400	56000	56000	56000	56000	0
112	20241121	183200	4977659400	56000	56000	56000	56000	0
113	20241121	183100	4977659400	56000	56000	56000	56000	0
114	20241121	183000	4977659400	56000	56000	56000	56000	0
115	20241121	182900	4977659400	56000	56000	56000	56000	0
116	20241121	182800	4977659400	56000	56000	56000	56000	0
117	20241121	182700	4977659400	56000	56000	56000	56000	0
118	20241121	182600	4977659400	56000	56000	56000	56000	0
119	20241121	182500	4977659400	56000	56000	56000	56000	0
120	20241121	182400	4977659400	56000	56000	56000	56000	0
121	20241121	182300	4977659400	56000	56000	56000	56000	0
122	20241121	182200	4977659400	56000	56000	56000	56000	5134
123	20241121	182100	4977659400	56000	56000	56000	56000	0
124	20241121	182000	4977659400	56000	56000	56000	56000	0
125	20241121	181900	4977659400	56000	56000	56000	56000	0
126	20241121	181800	4977659400	56000	56000	56000	56000	0
127	20241121	181700	4977659400	56000	56000	56000	56000	0
128	20241121	181600	4977659400	56000	56000	56000	56000	0
129	20241121	181500	4977659400	56000	56000	56000	56000	0
130	20241121	181400	4977659400	56000	56000	56000	56000	0
131	20241121	181300	4977659400	56000	56000	56000	56000	0
132	20241121	181200	4977659400	56000	56000	56000	56000	0
133	20241121	181100	4977659400	56000	56000	56000	56000	0
134	20241121	181000	4977659400	56000	56000	56000	56000	0
135	20241121	180900	4977659400	56000	56000	56000	56000	0
136	20241121	180800	4977659400	56000	56000	56000	56000	0
137	20241121	180700	4977659400	56000	56000	56000	56000	0
138	20241121	180600	4977659400	56000	56000	56000	56000	0
139	20241121	180500	4977659400	56000	56000	56000	56000	0
140	20241121	180400	4977659400	56000	56000	56000	56000	0
141	20241121	180300	4977659400	56000	56000	56000	56000	0
142	20241121	180200	4977659400	56000	56000	56000	56000	0
143	20241121	180100	4977659400	56000	56000	56000	56000	0
144	20241121	180000	4977659400	56000	56000	56000	56000	0
145	20241121	175900	4977659400	56000	56000	56000	56000	0
146	20241121	175800	4977659400	56000	56000	56000	56000	0
147	20241121	175700	4977659400	56000	56000	56000	56000	0
148	20241121	175600	4977659400	56000	56000	56000	56000	0
149	20241121	175500	4977659400	56000	56000	56000	56000	0
150	20241121	175400	4977659400	56000	56000	56000	56000	0
151	20241121	175300	4977659400	56000	56000	56000	56000	0
152	20241121	175200	4977659400	56000	56000	56000	56000	5134
153	20241121	175100	4977659400	56000	56000	56000	56000	0
154	20241121	175000	4977659400	56000	56000	56000	56000	0
155	20241121	174900	4977659400	56000	56000	56000	56000	0
156	20241121	174800	4977659400	56000	56000	56000	56000	0
157	20241121	174700	4977659400	56000	56000	56000	56000	0
158	20241121	174600	4977659400	56000	56000	56000	56000	0
159	20241121	174500	4977659400	56000	56000	56000	56000	0
160	20241121	174400	4977659400	56000	56000	56000	56000	0
161	20241121	174300	4977659400	56000	56000	56000	56000	0
162	20241121	174200	4977659400	56000	56000	56000	56000	0
163	20241121	174100	4977659400	56000	56000	56000	56000	0
164	20241121	174000	4977659400	56000	56000	56000	56000	0
165	20241121	173900	4977659400	56000	56000	56000	56000	0
166	20241121	173800	4977659400	56000	56000	56000	56000	0
167	20241121	173700	4977659400	56000	56000	56000	56000	0
168	20241121	173600	4977659400	56000	56000	56000	56000	0
169	20241121	173500	4977659400	56000	56000	56000	56000	0
170	20241121	173400	4977659400	56000	56000	56000	56000	0
171	20241121	173300	4977659400	56000	56000	56000	56000	0
172	20241121	173200	4977659400	56000	56000	56000	56000	0
173	20241121	173100	4977659400	56000	56000	56000	56000	0
174	20241121	173000	4977659400	56000	56000	56000	56000	0
175	20241121	172900	4977659400	56000	56000	56000	56000	0
176	20241121	172800	4977659400	56000	56000	56000	56000	0
177	20241121	172700	4977659400	56000	56000	56000	56000	0
178	20241121	172600	4977659400	56000	56000	56000	56000	0
179	20241121	172500	4977659400	56000	56000	56000	56000	0
180	20241121	172400	4977659400	56000	56000	56000	56000	0
181	20241121	172300	4977659400	56000	56000	56000	56000	0
182	20241121	172200	4977659400	56000	56000	56000	56000	5134
183	20241121	172100	4977659400	56000	56000	56000	56000	0
184	20241121	172000	4977659400	56000	56000	56000	56000	0
185	20241121	171900	4977659400	56000	56000	56000	56000	0
186	20241121	171800	4977659400	56000	56000	56000	56000	0
187	20241121	171700	4977659400	56000	56000	56000	56000	0
188	20241121	171600	4977659400	56000	56000	56000	56000	0
189	20241121	171500	4977659400	56000	56000	56000	56000	0
190	20241121	171400	4977659400	56000	56000	56000	56000	0
191	20241121	171300	4977659400	56000	56000	56000	56000	0
192	20241121	171200	4977659400	56000	56000	56000	56000	0
193	20241121	171100	4977659400	56000	56000	56000	56000	0
194	20241121	171000	4977659400	56000	56000	56000	56000	0
195	20241121	170900	4977659400	56000	56000	56000	56000	0
196	20241121	170800	4977659400	56000	56000	56000	56000	0
197	20241121	170700	4977659400	56000	56000	56000	56000	0
198	20241121	170600	4977659400	56000	56000	56000	56000	0
199	20241121	170500	4977659400	56000	56000	56000	56000	0
200	20241121	170400	4977659400	56000	56000	56000	56000	0
201	20241121	170300	4977659400	56000	56000	56000	56000	0
202	20241121	170200	4977659400	56000	56000	56000	56000	0
203	20241121	170100	4977659400	56000	56000	56000	56000	0
204	20241121	170000	4977659400	56000	56000	56000	56000	0
205	20241121	165900	4977659400	56000	56000	56000	56000	0
206	20241121	165800	4977659400	56000	56000	56000	56000	0
207	20241121	165700	4977659400	56000	56000	56000	56000	0
208	20241121	165600	4977659400	56000	56000	56000	56000	0
209	20241121	165500	4977659400	56000	56000	56000	56000	0
210	20241121	165400	4977659400	56000	56000	56000	56000	0
211	20241121	165300	4977659400	56000	56000	56000	56000	0
212	20241121	165200	4977659400	56000	56000	56000	56000	5134
213	20241121	165100	4977659400	56000	56000	56000	56000	0
214	20241121	165000	4977659400	56000	56000	56000	56000	0
215	20241121	164900	4977659400	56000	56000	56000	56000	0
216	20241121	164800	4977659400	56000	56000	56000	56000	0
217	20241121	164700	4977659400	56000	56000	56000	56000	0
218	20241121	164600	4977659400	56000	56000	56000	56000	0
219	20241121	164500	4977659400	56000	56000	56000	56000	0
220	20241121	164400	4977659400	56000	56000	56000	56000	0
221	20241121	164300	4977659400	56000	56000	56000	56000	0
222	20241121	164200	4977659400	56000	56000	56000	56000	0
223	20241121	164100	4977659400	56000	56000	56000	56000	0
224	20241121	164000	4977659400	56000	56000	56000	56000	0
225	20241121	163900	4977659400	56000	56000	56000	56000	0
226	20241121	163800	4977659400	56000	56000	56000	56000	0
227	20241121	163700	4977659400	56000	56000	56000	56000	0
228	20241121	163600	4977659400	56000	56000	56000	56000	0
229	20241121	163500	4977659400	56000	56000	56000	56000	0
230	20241121	163400	4977659400	56000	56000	56000	56000	0
231	20241121	163300	4977659400	56000	56000	56000	56000	0
232	20241121	163200	4977659400	56000	56000	56000	56000	0
233	20241121	163100	4977659400	56000	56000	56000	56000	0
234	20241121	163000	4977659400	56000	56000	56000	56000	0
235	20241121	162900	4977659400	56000	56000	56000	56000	0
236	20241121	162800	4977659400	56000	56000	56000	56000	0
237	20241121	162700	4977659400	56000	56000	56000	56000	0
238	20241121	162600	4977659400	56000	56000	56000	56000	0
239	20241121	162500	4977659400	56000	56000	56000	56000	0
240	20241121	162400	4977659400	56000	56000	56000	56000	0
241	20241121	162300	4977659400	56000	56000	56000	56000	0
242	20241121	162200	4977659400	56000	56000	56000	56000	5134
243	20241121	162100	4977659400	56000	56000	56000	56000	0
244	20241121	162000	4977659400	56000	56000	56000	56000	0
245	20241121	161900	4977659400	56000	56000	56000	56000	0
246	20241121	161800	4977659400	56000	56000	56000	56000	0
247	20241121	161700	4977659400	56000	56000	56000	56000	0
248	20241121	161600	4977659400	56000	56000	56000	56000	0
249	20241121	161500	4977659400	56000	56000	56000	56000	0
250	20241121	161400	4977659400	56000	56000	56000	56000	0
251	20241121	161300	4977659400	56000	56000	56000	56000	0
252	20241121	161200	4977659400	56000	56000	56000	56000	0
253	20241121	161100	4977659400	56000	56000	56000	56000	0
254	20241121	161000	4977659400	56000	56000	56000	56000	0
255	20241121	160900	4977659400	56000	56000	56000	56000	0
256	20241121	160800	4977659400	56000	56000	56000	56000	0
257	20241121	160700	4977659400	56000	56000	56000	56000	0
258	20241121	160600	4977659400	56000	56000	56000	56000	0
259	20241121	160500	4977659400	56000	56000	56000	56000	0
260	20241121	160400	4977659400	56000	56000	56000	56000	0
261	20241121	160300	4977659400	56000	56000	56000	56000	0
262	20241121	160200	4977659400	56000	56000	56000	56000	0
263	20241121	160100	4977659400	56000	56000	56000	56000	0
264	20241121	160000	4977659400	56000	56000	56000	56000	0
265	20241121	155900	4977659400	56000	56000	56000	56000	0
266	20241121	155800	4977659400	56000	56000	56000	56000	0
267	20241121	155700	4977659400	56000	56000	56000	56000	0
268	20241121	155600	4977659400	56000	56000	56000	56000	0
269	20241121	155500	4977659400	56000	56000	56000	56000	0
270	20241121	155400	4977659400	56000	56000	56000	56000	0
271	20241121	155300	4977659400	56000	56000	56000	56000	0
272	20241121	155200	4977659400	56000	56000	56000	56000	5134
273	20241121	155100	4977659400	56000	56000	56000	56000	0
274	20241121	155000	4977659400	56000	56000	56000	56000	0
275	20241121	154900	4977659400	56000	56000	56000	56000	0
276	20241121	154800	4977659400	56000	56000	56000	56000	0
277	20241121	154700	4977659400	56000	56000	56000	56000	0
278	20241121	154600	4977659400	56000	56000	56000	56000	0
279	20241121	154500	4977659400	56000	56000	56000	56000	0
280	20241121	154400	4977659400	56000	56000	56000	56000	0
281	20241121	154300	4977659400	56000	56000	56000	56000	0
282	20241121	154200	4977659400	56000	56000	56000	56000	0
283	20241121	154100	4977659400	56000	56000	56000	56000	0
284	20241121	154000	4977659400	56000	56000	56000	56000	0
285	20241121	153900	4977659400	56000	56000	56000	56000	0
286	20241121	153800	4977659400	56000	56000	56000	56000	0
287	20241121	153700	4977659400	56000	56000	56000	56000	0
288	20241121	153600	4977659400	56000	56000	56000	56000	0
289	20241121	153500	4977659400	56000	56000	56000	56000	0
290	20241121	153400	4977659400	56000	56000	56000	56000	0
291	20241121	153300	4977659400	56000	56000	56000	56000	0
292	20241121	153200	4977659400	56000	56000	56000	56000	0
293	20241121	153100	4977659400	56000	56000	56000	56000	0
294	20241121	153000	4977659400	56000	56000	56000	56000	5134
295	20241121	152900	4690155400	56100	56100	56100	56100	0
296	20241121	152800	4690155400	56100	56100	56100	56100	0
297	20241121	152700	4690155400	56100	56100	56100	56100	0
298	20241121	152600	4690155400	56100	56100	56100	56100	0
299	20241121	152500	4690155400	56100	56100	56100	56100	0
300	20241121	152400	4690155400	56100	56100	56100	56100	0
301	20241121	152300	4690155400	56100	56100	56100	56100	0
302	20241121	152200	4690155400	56100	56100	56100	56100	0
303	20241121	152100	4690155400	56100	56100	56100	56100	0
304	20241121	152000	4690155400	56100	56100	56100	56100	0
305	20241121	151900	4690155400	56100	56100	56200	56000	236
306	20241121	151800	4676919400	56100	56100	56200	56000	192
307	20241121	151700	4666149500	56200	56100	56200	56000	471
308	20241121	151600	4639723300	56200	56100	56200	56100	359
309	20241121	151500	4619555800	56200	56200	56200	56100	1402
310	20241121	151400	4540902600	56100	56300	56300	56100	266
311	20241121	151300	4525953900	56200	56100	56300	56100	213
312	20241121	151200	4513985100	56200	56300	56300	56200	835
313	20241121	151100	4467055800	56200	56300	56300	56200	53
314	20241121	151000	4464073300	56200	56400	56400	56200	808
315	20241121	150900	4418583700	56300	56300	56400	56300	213
316	20241121	150800	4406584600	56300	56300	56400	56300	200
317	20241121	150700	4395324400	56300	56300	56400	56200	282
318	20241121	150600	4379449200	56300	56300	56300	56300	92
319	20241121	150500	4374269600	56300	56200	56300	56200	189
320	20241121	150400	4363632800	56300	56200	56300	56200	100
321	20241121	150300	4358012500	56300	56200	56300	56200	60
322	20241121	150200	4354639400	56300	56300	56300	56200	123
323	20241121	150100	4347718200	56200	56300	56300	56200	623
324	20241121	150000	4312656700	56300	56300	56400	56300	314
325	20241121	145900	4294978200	56400	56300	56400	56300	309
326	20241121	145800	4277581200	56300	56400	56400	56300	56
327	20241121	145700	4274427300	56400	56300	56400	56300	115
328	20241121	145600	4267947600	56300	56300	56400	56300	109
329	20241121	145500	4261808600	56400	56400	56400	56300	505
330	20241121	145400	4233358800	56300	56300	56400	56300	99
331	20241121	145300	4227782000	56300	56400	56500	56300	941
332	20241121	145200	4174694600	56400	56500	56500	56400	221
333	20241121	145100	4162229200	56400	56400	56500	56400	738
334	20241121	145000	4120593400	56400	56400	56500	56400	195
335	20241121	144900	4109595200	56400	56400	56400	56400	126
336	20241121	144800	4102488800	56400	56300	56400	56300	232
337	20241121	144700	4089416000	56300	56400	56500	56300	401
338	20241121	144600	4066800500	56400	56400	56500	56400	103
339	20241121	144500	4060988500	56400	56400	56400	56400	72
340	20241121	144400	4056927700	56400	56300	56500	56300	119
341	20241121	144300	4050219300	56300	56400	56500	56300	681
342	20241121	144200	4011820300	56400	56400	56500	56400	165
343	20241121	144100	4002505100	56500	56500	56500	56400	42
344	20241121	144000	4000135600	56400	56400	56400	56400	65
345	20241121	143900	3996469600	56400	56500	56500	56400	59
346	20241121	143800	3993141100	56400	56400	56500	56400	540
347	20241121	143700	3962685000	56400	56300	56500	56300	262
348	20241121	143600	3947909100	56400	56400	56500	56300	777
349	20241121	143500	3904085700	56400	56600	56600	56400	2259
350	20241121	143400	3776491000	56500	56500	56600	56500	74
351	20241121	143300	3772309800	56600	56600	56600	56500	94
352	20241121	143200	3766995700	56500	56600	56700	56500	1061
353	20241121	143100	3706946000	56700	56600	56700	56600	162
354	20241121	143000	3697770400	56600	56600	56700	56600	62
355	20241121	142900	3694261100	56700	56700	56700	56600	522
356	20241121	142800	3664708200	56600	56600	56700	56600	100
357	20241121	142700	3659047800	56700	56600	56700	56600	84
358	20241121	142600	3654290000	56600	56600	56700	56600	61
359	20241121	142500	3650836500	56600	56600	56700	56600	73
360	20241121	142400	3646702400	56600	56700	56700	56600	75
361	20241121	142300	3642451300	56700	56800	56800	56600	2638
362	20241121	142200	3492886900	56800	56800	56800	56700	112
363	20241121	142100	3486529300	56800	56800	56900	56800	76
364	20241121	142000	3482211700	56800	56800	56900	56600	630
365	20241121	141900	3446504600	56700	56700	56700	56700	33
366	20241121	141800	3444633500	56800	56700	56800	56700	232
367	20241121	141700	3431457900	56700	56800	56800	56700	135
368	20241121	141600	3423802400	56800	56700	56800	56700	100
369	20241121	141500	3418126900	56800	56700	56800	56700	101
370	20241121	141400	3412394300	56800	56800	56800	56800	54
371	20241121	141300	3409327100	56800	56800	56800	56800	2
372	20241121	141200	3409213500	56700	56800	56900	56700	1096
373	20241121	141100	3346972800	56700	56700	56800	56700	941
374	20241121	141000	3293617700	56800	56700	56800	56700	53
375	20241121	140900	3290612300	56800	56700	56800	56700	58
376	20241121	140800	3287322100	56700	56700	56800	56700	60
377	20241121	140700	3283919100	56800	56700	56800	56700	128
378	20241121	140600	3276661200	56800	56800	56800	56700	52
379	20241121	140500	3273711600	56700	56800	56800	56700	36
380	20241121	140400	3271670100	56700	56800	56800	56700	210
381	20241121	140300	3259747700	56800	56800	56800	56800	22
382	20241121	140200	3258498100	56700	56800	56900	56700	346
383	20241121	140100	3238860100	56800	56800	56800	56800	249
384	20241121	140000	3224716900	56800	56900	56900	56700	596
385	20241121	135900	3190865900	56900	56800	56900	56800	273
386	20241121	135800	3175358000	56800	56800	56900	56800	108
387	20241121	135700	3169222500	56800	56900	56900	56800	49
388	20241121	135600	3166438400	56800	56900	57000	56800	307
389	20241121	135500	3148975100	56900	56900	57000	56900	66
390	20241121	135400	3145219500	56900	56900	56900	56900	161
391	20241121	135300	3136058600	57000	57000	57000	56900	228
392	20241121	135200	3123064900	57000	56900	57000	56900	65
393	20241121	135100	3119366300	56800	56900	56900	56800	138
394	20241121	135000	3111516300	56900	56900	56900	56800	177
395	20241121	134900	3101447200	56900	56800	56900	56700	302
396	20241121	134800	3084294000	56800	56800	56800	56700	70
397	20241121	134700	3080318100	56800	56700	56900	56700	647
398	20241121	134600	3043573200	56800	56900	56900	56700	281
399	20241121	134500	3027612900	56700	56700	56800	56700	86
400	20241121	134400	3022734500	56700	56900	56900	56700	31
401	20241121	134300	3020976400	56800	56800	56900	56800	157
402	20241121	134200	3012057900	56800	56800	56900	56800	92
403	20241121	134100	3006832100	56800	56900	56900	56800	70
404	20241121	134000	3002855800	56900	56800	56900	56800	61
405	20241121	133900	2999390800	56800	56800	56800	56800	100
406	20241121	133800	2993710800	56900	56900	56900	56800	362
407	20241121	133700	2973148600	56800	56800	56900	56700	48
408	20241121	133600	2970424100	56800	56800	56900	56800	55
409	20241121	133500	2967299900	56800	56800	56900	56700	1256
410	20241121	133400	2895959800	56900	56900	56900	56800	362
411	20241121	133300	2875390700	56800	56800	56900	56700	523
412	20241121	133200	2845688100	56800	56800	56800	56700	244
413	20241121	133100	2831831200	56800	56700	56800	56700	944
414	20241121	133000	2778279800	56800	56700	56800	56700	86
415	20241121	132900	2773403400	56700	56800	56800	56700	39
416	20241121	132800	2771191200	56700	56700	56800	56700	52
417	20241121	132700	2768242000	56700	56800	56800	56700	725
418	20241121	132600	2727070900	56800	56800	56900	56800	69
419	20241121	132500	2723151600	56900	56900	56900	56800	144
420	20241121	132400	2714960800	56900	56900	56900	56900	5
421	20241121	132300	2714676300	56900	56900	56900	56800	68
422	20241121	132200	2710809300	56900	56800	56900	56800	278
423	20241121	132100	2694997900	56900	56800	56900	56800	67
424	20241121	132000	2691191200	56800	56900	57000	56800	561
425	20241121	131900	2659274500	57000	56900	57000	56900	43
426	20241121	131800	2656827700	56900	56900	57000	56900	61
427	20241121	131700	2653356600	57000	56900	57000	56900	87
428	20241121	131600	2648406100	56900	56900	56900	56800	185
429	20241121	131500	2637881900	56900	56900	57000	56900	773
430	20241121	131400	2593897300	57000	56900	57000	56900	856
431	20241121	131300	2545122100	56900	56800	57000	56800	363
432	20241121	131200	2524469700	56800	56900	56900	56800	83
433	20241121	131100	2519749200	56900	57000	57000	56900	41
434	20241121	131000	2517416000	57000	56800	57000	56800	71
435	20241121	130900	2513377100	56900	56800	56900	56800	340
436	20241121	130800	2494039800	56900	56700	56900	56700	69
437	20241121	130700	2490122600	56700	56900	57000	56700	556
438	20241121	130600	2458545100	56900	57000	57000	56900	62
439	20241121	130500	2455016400	56900	56900	57000	56900	98
440	20241121	130400	2449440100	57000	56900	57000	56900	59
441	20241121	130300	2446082900	56900	56800	56900	56700	68
442	20241121	130200	2442220900	56700	56800	56900	56700	85
443	20241121	130100	2437394900	56700	56800	56900	56700	67
444	20241121	130000	2433588900	56900	56800	56900	56800	71
445	20241121	125900	2429555600	56800	56900	56900	56800	31
446	20241121	125800	2427794700	56800	56800	56900	56800	98
447	20241121	125700	2422228100	56900	56900	56900	56900	213
448	20241121	125600	2410108400	56900	56900	56900	56800	60
449	20241121	125500	2406699700	56800	56900	57000	56700	1061
450	20241121	125400	2346427600	56800	56900	57000	56800	67
451	20241121	125300	2342620800	56900	56900	57000	56900	92
452	20241121	125200	2337385600	57000	57000	57000	56900	40
453	20241121	125100	2335109000	56900	57000	57000	56900	124
454	20241121	125000	2328053300	56900	57000	57100	56900	64
455	20241121	124900	2324406000	57000	57000	57100	57000	70
456	20241121	124800	2320414400	57000	57000	57000	57000	59
457	20241121	124700	2317051400	57000	56900	57000	56900	76
458	20241121	124600	2312721400	56900	57000	57000	56900	44
459	20241121	124500	2310217200	57000	57000	57100	57000	30
460	20241121	124400	2308506900	57000	57100	57100	57000	26
461	20241121	124300	2307024500	57100	57000	57100	57000	27
462	20241121	124200	2305485300	57000	57000	57000	57000	62
463	20241121	124100	2301951300	57000	57000	57000	57000	292
464	20241121	124000	2285307300	57100	57000	57100	56900	816
465	20241121	123900	2238792200	56900	56900	56900	56900	75
466	20241121	123800	2234524700	56900	56900	57000	56900	206
467	20241121	123700	2222803000	56900	56900	57000	56900	73
468	20241121	123600	2218648900	56900	56900	57000	56900	84
469	20241121	123500	2213869100	56900	57000	57000	56900	57
470	20241121	123400	2210622600	57000	57100	57100	56900	1102
471	20241121	123300	2147804700	57200	57100	57200	57100	555
472	20241121	123200	2116113600	57300	57100	57300	57100	39
473	20241121	123100	2113884900	57100	57300	57300	57100	58
474	20241121	123000	2110572300	57200	57200	57200	57200	18
475	20241121	122900	2109542700	57200	57200	57200	57100	128
476	20241121	122800	2102226400	57200	57100	57300	57100	58
477	20241121	122700	2098911400	57100	57100	57300	57100	35
478	20241121	122600	2096912700	57100	57100	57200	57100	68
479	20241121	122500	2093027500	57100	57100	57300	57100	79
480	20241121	122400	2088510800	57100	57100	57300	57100	56
481	20241121	122300	2085309000	57100	57100	57300	57100	79
482	20241121	122200	2080797700	57100	57300	57300	57100	32
483	20241121	122100	2078967200	57400	57000	57400	57000	188
484	20241121	122000	2068201900	57300	57300	57300	57000	43
485	20241121	121900	2065745500	57100	57100	57300	57000	151
486	20241121	121800	2057115000	57100	57100	57300	57100	155
487	20241121	121700	2048264100	57100	57300	57300	57100	31
488	20241121	121600	2046493500	57100	57300	57300	57100	98
489	20241121	121500	2040886400	57200	57200	57200	57200	1
490	20241121	121400	2040829200	57300	57300	57300	57200	28
491	20241121	121300	2039227000	57300	57000	57300	57000	257
492	20241121	121200	2024517100	57200	57000	57200	57000	43
493	20241121	121100	2022062200	57000	57100	57200	57000	53
494	20241121	121000	2019037800	57200	57200	57200	57200	5
495	20241121	120900	2018751800	57100	57000	57100	56900	169
496	20241121	120800	2009111100	57000	57000	57100	57000	48
497	20241121	120700	2006374300	57100	57100	57100	57100	9
498	20241121	120600	2005860400	57100	57000	57100	57000	119
499	20241121	120500	1999070200	57000	57000	57100	57000	47
500	20241121	120400	1996390900	57000	57000	57100	57000	92
501	20241121	120300	1991146800	57000	57000	57100	57000	59
502	20241121	120200	1987783200	57000	57000	57000	56900	109
503	20241121	120100	1981575700	57000	57000	57100	57000	67
504	20241121	120000	1977755600	57100	57000	57200	57000	62
505	20241121	115900	1974218500	57200	57100	57200	57000	73
506	20241121	115800	1970056300	57000	57000	57200	57000	32
507	20241121	115700	1968231700	57100	57100	57100	57100	66
508	20241121	115600	1964463100	57100	57300	57300	57000	154
509	20241121	115500	1955662700	57200	57200	57300	57200	70
510	20241121	115400	1951657800	57200	57200	57200	57100	51
511	20241121	115300	1948742800	57200	57100	57200	57100	8
512	20241121	115200	1948285600	57100	57100	57100	57100	224
513	20241121	115100	1935495200	57200	57200	57200	57100	25
514	20241121	115000	1934067400	57200	57200	57200	57100	10
515	20241121	114900	1933496200	57100	57100	57200	57000	289
516	20241121	114800	1916981900	57100	57100	57100	57000	171
517	20241121	114700	1907221600	57000	57100	57100	57000	79
518	20241121	114600	1902712900	57000	57000	57100	57000	69
519	20241121	114500	1898779500	57000	57000	57200	57000	48
520	20241121	114400	1896043100	57000	57000	57200	57000	71
521	20241121	114300	1891995500	57000	57000	57300	57000	31
522	20241121	114200	1890227800	57000	57000	57300	57000	77
523	20241121	114100	1885834100	57000	57000	57300	57000	92
524	20241121	114000	1880588600	57000	57100	57100	57000	79
525	20241121	113900	1876081700	57000	57000	57200	57000	55
526	20241121	113800	1872946400	57000	57100	57100	57000	111
527	20241121	113700	1866611800	57100	57100	57200	57100	65
528	20241121	113600	1862899900	57100	57100	57200	57100	109
529	20241121	113500	1856675800	57100	57200	57200	57100	30
530	20241121	113400	1854961800	57100	57200	57200	57100	58
531	20241121	113300	1851647800	57100	57100	57200	57100	43
532	20241121	113200	1849189500	57200	57100	57200	57100	83
533	20241121	113100	1844448500	57100	57100	57200	57100	79
534	20241121	113000	1839933400	57200	57200	57200	57100	429
535	20241121	112900	1815419900	57100	57200	57200	57100	188
536	20241121	112800	1804672500	57100	57100	57300	57100	52
537	20241121	112700	1801700300	57200	57200	57200	57200	55
538	20241121	112600	1798554300	57200	57200	57200	57200	63
539	20241121	112500	1794950700	57200	57300	57300	57200	44
540	20241121	112400	1792432200	57300	57400	57400	57300	105
541	20241121	112300	1786415000	57400	57400	57400	57300	195
542	20241121	112200	1775225000	57300	57400	57400	57300	23
543	20241121	112100	1773907000	57200	57300	57400	57200	383
544	20241121	112000	1751986500	57200	57100	57300	57100	325
545	20241121	111900	1733392500	57100	57100	57200	57100	69
546	20241121	111800	1729448900	57100	57100	57100	57100	30
547	20241121	111700	1727735900	57100	57300	57400	57100	87
548	20241121	111600	1722759600	57300	57300	57400	57300	114
549	20241121	111500	1716227300	57300	57200	57300	57200	161
550	20241121	111400	1707005400	57200	57200	57200	57200	99
551	20241121	111300	1701342600	57300	57300	57400	57300	65
552	20241121	111200	1697617800	57300	57200	57300	57200	181
553	20241121	111100	1687254300	57300	57200	57300	57200	97
554	20241121	111000	1681704400	57200	57300	57300	57200	62
555	20241121	110900	1678155800	57200	57200	57300	57200	66
556	20241121	110800	1674380500	57200	57200	57200	57200	44
557	20241121	110700	1671863700	57200	57300	57400	57200	72
558	20241121	110600	1667742300	57400	57200	57400	57200	126
559	20241121	110500	1660526800	57100	57100	57200	57100	45
560	20241121	110400	1657956800	57100	57100	57300	57100	107
561	20241121	110300	1651843700	57100	57200	57200	57100	184
562	20241121	110200	1641319900	57200	57300	57300	57200	40
563	20241121	110100	1639031000	57300	57100	57300	57100	26
564	20241121	110000	1637546000	57300	57200	57300	57000	165
565	20241121	105900	1628133300	57200	57300	57300	57200	317
566	20241121	105800	1609975300	57400	57000	57400	57000	855
567	20241121	105700	1561047200	57000	57100	57100	57000	107
568	20241121	105600	1554938300	57100	57100	57200	57100	44
569	20241121	105500	1552425500	57100	57100	57300	57100	71
570	20241121	105400	1548369300	57100	57200	57300	57100	94
571	20241121	105300	1542996000	57100	57200	57200	57100	1143
572	20241121	105200	1477620600	57200	57200	57300	57200	92
573	20241121	105100	1472355200	57300	57300	57400	57300	602
574	20241121	105000	1437847900	57200	57200	57400	57200	232
575	20241121	104900	1424558100	57200	57300	57400	57200	64
576	20241121	104800	1420891600	57300	57300	57400	57300	71
577	20241121	104700	1416821500	57300	57300	57400	57300	82
578	20241121	104600	1412122800	57300	57400	57500	57300	99
579	20241121	104500	1406436100	57400	57300	57400	57300	129
580	20241121	104400	1399034500	57300	57400	57400	57300	30
581	20241121	104300	1397314700	57300	56900	57400	56900	410
582	20241121	104200	1373847200	56900	56900	57000	56900	66
583	20241121	104100	1370091600	57000	57000	57100	57000	49
584	20241121	104000	1367298200	57000	57000	57100	57000	97
585	20241121	103900	1361769000	57000	57100	57100	57000	73
586	20241121	103800	1357603100	57100	57100	57200	57100	86
587	20241121	103700	1352692400	57100	57200	57200	57100	129
588	20241121	103600	1345325800	57200	57200	57200	57200	20
589	20241121	103500	1344181800	57200	56800	57200	56800	524
590	20241121	103400	1314277900	56800	56900	57000	56800	272
591	20241121	103300	1298825900	56800	56900	56900	56800	50
592	20241121	103200	1295985700	56800	57000	57000	56800	83
593	20241121	103100	1291267800	56800	56900	56900	56800	65
594	20241121	103000	1287574000	56800	56900	57000	56800	251
595	20241121	102900	1273295100	56900	56900	56900	56900	82
596	20241121	102800	1268629300	56900	56800	57000	56800	481
597	20241121	102700	1241303400	56800	56800	57000	56800	120
598	20241121	102600	1234487200	56800	56800	56900	56800	92
599	20241121	102500	1229258200	56800	56900	56900	56800	155
600	20241121	102400	1220447000	56900	56800	56900	56800	77
601	20241121	102300	1216066700	56800	56900	57000	56800	542
602	20241121	102200	1185229600	56900	57000	57100	56900	115
603	20241121	102100	1178678100	57000	57000	57000	57000	919
604	20241121	102000	1126295100	57100	57100	57200	57100	94
605	20241121	101900	1120927600	57100	57100	57200	57100	81
606	20241121	101800	1116302000	57100	57200	57200	57100	59
607	20241121	101700	1112931000	57200	57200	57200	57100	80
608	20241121	101600	1108357200	57100	57100	57100	57000	206
609	20241121	101500	1096595800	57100	57100	57100	57100	120
610	20241121	101400	1089743800	57100	57100	57200	57000	161
611	20241121	101300	1080551300	57100	57200	57200	57100	50
612	20241121	101200	1077696200	57100	57100	57200	57100	96
613	20241121	101100	1072214500	57200	57100	57200	57100	51
614	20241121	101000	1069301900	57100	57100	57200	57100	125
615	20241121	100900	1062161900	57100	57100	57200	57100	116
616	20241121	100800	1055536600	57100	57200	57200	57100	53
617	20241121	100700	1052509900	57200	57300	57300	57100	80
618	20241121	100600	1047939900	57300	57200	57300	57100	122
619	20241121	100500	1040962500	57200	57300	57300	57200	77
620	20241121	100400	1036557400	57200	57200	57200	57200	250
621	20241121	100300	1022257400	57200	57200	57200	57200	60
622	20241121	100200	1018825400	57200	57300	57300	57200	101
623	20241121	100100	1013042900	57300	57600	57600	57300	256
624	20241121	100000	998330800	57500	57600	57600	57500	125
625	20241121	095900	991143100	57500	57500	57500	57400	186
626	20241121	095800	980449000	57400	57500	57500	57400	90
627	20241121	095700	975282800	57500	57400	57500	57400	161
628	20241121	095600	966032300	57400	57500	57500	57400	66
629	20241121	095500	962240400	57500	57500	57500	57400	98
630	20241121	095400	956606400	57600	57600	57600	57600	177
631	20241121	095300	946411200	57600	57500	57700	57500	195
632	20241121	095200	935178300	57600	57400	57600	57400	277
633	20241121	095100	919253500	57300	57200	57300	57200	104
634	20241121	095000	913298300	57200	57300	57400	57200	135
635	20241121	094900	905568600	57300	57300	57300	57300	123
636	20241121	094800	898520700	57300	57100	57400	57100	218
637	20241121	094700	886032900	57100	57200	57200	57100	66
638	20241121	094600	882262700	57200	57100	57200	57100	91
639	20241121	094500	877063700	57100	57200	57200	57100	181
640	20241121	094400	866713000	57200	57200	57300	57200	101
641	20241121	094300	860935500	57200	57200	57300	57200	117
642	20241121	094200	854235200	57200	57400	57400	57200	82
643	20241121	094100	849540900	57300	57300	57300	57300	24
644	20241121	094000	848165700	57400	57200	57400	57100	369
645	20241121	093900	827030900	57100	57200	57300	57100	752
646	20241121	093800	784055600	57200	57300	57300	57200	105
647	20241121	093700	778044500	57300	57300	57300	57200	185
648	20241121	093600	767446200	57200	57200	57300	57100	76
649	20241121	093500	763099100	57200	57100	57300	57100	156
650	20241121	093400	754176800	57100	57100	57200	57100	90
651	20241121	093300	749037600	57100	57200	57300	57100	341
652	20241121	093200	729533500	57200	57200	57300	57200	130
653	20241121	093100	722097300	57200	57200	57300	57200	162
654	20241121	093000	712830500	57200	57200	57300	57200	217
655	20241121	092900	700417500	57200	57300	57300	57200	121
656	20241121	092800	693487700	57300	57500	57500	57300	38
657	20241121	092700	691308300	57500	57300	57700	57300	586
658	20241121	092600	657600800	57400	57000	57500	57000	434
659	20241121	092500	632781200	57000	57000	57100	57000	483
660	20241121	092400	605248900	57200	57100	57200	57000	315
661	20241121	092300	587263100	57100	57100	57200	57100	195
662	20241121	092200	576128500	57100	57100	57200	57100	204
663	20241121	092100	564479700	57100	57100	57100	57100	311
664	20241121	092000	546721600	57100	57300	57300	57100	237
665	20241121	091900	533167900	57200	57300	57300	57100	207
666	20241121	091800	521323100	57100	57200	57300	57100	90
667	20241121	091700	516181600	57200	57400	57400	57100	251
668	20241121	091600	501816400	57400	57200	57500	57200	236
669	20241121	091500	488300200	57200	57200	57300	57200	173
670	20241121	091400	478404500	57200	57400	57400	57200	683
671	20241121	091300	439253100	57400	57400	57400	57300	257
672	20241121	091200	424503000	57400	57300	57500	57200	377
673	20241121	091100	402876100	57200	57200	57300	57200	196
674	20241121	091000	391658400	57300	57200	57400	57200	202
675	20241121	090900	380088600	57300	57100	57300	57100	177
676	20241121	090800	369963500	57100	57200	57300	57100	144
677	20241121	090700	361728800	57200	57400	57400	57100	2005
678	20241121	090600	247009300	57400	57500	57500	57200	601
679	20241121	090500	212540900	57500	57400	58000	57200	480
680	20241121	090400	185028000	57400	57400	57600	57400	936
681	20241121	090300	131235200	57400	57500	57700	57300	585
682	20241121	090200	97646800	57600	57300	57700	57300	288
683	20241121	090100	81070900	57300	57900	57900	57300	950
684	20241121	090000	26384100	57900	57700	57900	57700	457