KissMeData/196300/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203000	766664990	13740	13740	13740	13740	1114
3	20241122	202900	766664990	13740	13740	13740	13740	0
4	20241122	202800	766664990	13740	13740	13740	13740	0
5	20241122	202700	766664990	13740	13740	13740	13740	0
6	20241122	202600	766664990	13740	13740	13740	13740	0
7	20241122	202500	766664990	13740	13740	13740	13740	0
8	20241122	202400	766664990	13740	13740	13740	13740	0
9	20241122	202300	766664990	13740	13740	13740	13740	0
10	20241122	202200	766664990	13740	13740	13740	13740	0
11	20241122	202100	766664990	13740	13740	13740	13740	0
12	20241122	202000	766664990	13740	13740	13740	13740	0
13	20241122	201900	766664990	13740	13740	13740	13740	0
14	20241122	201800	766664990	13740	13740	13740	13740	0
15	20241122	201700	766664990	13740	13740	13740	13740	0
16	20241122	201600	766664990	13740	13740	13740	13740	0
17	20241122	201500	766664990	13740	13740	13740	13740	0
18	20241122	201400	766664990	13740	13740	13740	13740	0
19	20241122	201300	766664990	13740	13740	13740	13740	0
20	20241122	201200	766664990	13740	13740	13740	13740	0
21	20241122	201100	766664990	13740	13740	13740	13740	0
22	20241122	201000	766664990	13740	13740	13740	13740	0
23	20241122	200900	766664990	13740	13740	13740	13740	0
24	20241122	200800	766664990	13740	13740	13740	13740	0
25	20241122	200700	766664990	13740	13740	13740	13740	0
26	20241122	200600	766664990	13740	13740	13740	13740	0
27	20241122	200500	766664990	13740	13740	13740	13740	0
28	20241122	200400	766664990	13740	13740	13740	13740	0
29	20241122	200300	766664990	13740	13740	13740	13740	0
30	20241122	200200	766664990	13740	13740	13740	13740	0
31	20241122	200100	766664990	13740	13740	13740	13740	0
32	20241122	200000	766664990	13740	13740	13740	13740	1114
33	20241122	195900	766664990	13740	13740	13740	13740	0
34	20241122	195800	766664990	13740	13740	13740	13740	0
35	20241122	195700	766664990	13740	13740	13740	13740	0
36	20241122	195600	766664990	13740	13740	13740	13740	0
37	20241122	195500	766664990	13740	13740	13740	13740	0
38	20241122	195400	766664990	13740	13740	13740	13740	0
39	20241122	195300	766664990	13740	13740	13740	13740	0
40	20241122	195200	766664990	13740	13740	13740	13740	0
41	20241122	195100	766664990	13740	13740	13740	13740	0
42	20241122	195000	766664990	13740	13740	13740	13740	0
43	20241122	194900	766664990	13740	13740	13740	13740	0
44	20241122	194800	766664990	13740	13740	13740	13740	0
45	20241122	194700	766664990	13740	13740	13740	13740	0
46	20241122	194600	766664990	13740	13740	13740	13740	0
47	20241122	194500	766664990	13740	13740	13740	13740	0
48	20241122	194400	766664990	13740	13740	13740	13740	0
49	20241122	194300	766664990	13740	13740	13740	13740	0
50	20241122	194200	766664990	13740	13740	13740	13740	0
51	20241122	194100	766664990	13740	13740	13740	13740	0
52	20241122	194000	766664990	13740	13740	13740	13740	0
53	20241122	193900	766664990	13740	13740	13740	13740	0
54	20241122	193800	766664990	13740	13740	13740	13740	0
55	20241122	193700	766664990	13740	13740	13740	13740	0
56	20241122	193600	766664990	13740	13740	13740	13740	0
57	20241122	193500	766664990	13740	13740	13740	13740	0
58	20241122	193400	766664990	13740	13740	13740	13740	0
59	20241122	193300	766664990	13740	13740	13740	13740	0
60	20241122	193200	766664990	13740	13740	13740	13740	0
61	20241122	193100	766664990	13740	13740	13740	13740	0
62	20241122	193000	766664990	13740	13740	13740	13740	1114
63	20241122	192900	766664990	13740	13740	13740	13740	0
64	20241122	192800	766664990	13740	13740	13740	13740	0
65	20241122	192700	766664990	13740	13740	13740	13740	0
66	20241122	192600	766664990	13740	13740	13740	13740	0
67	20241122	192500	766664990	13740	13740	13740	13740	0
68	20241122	192400	766664990	13740	13740	13740	13740	0
69	20241122	192300	766664990	13740	13740	13740	13740	0
70	20241122	192200	766664990	13740	13740	13740	13740	0
71	20241122	192100	766664990	13740	13740	13740	13740	0
72	20241122	192000	766664990	13740	13740	13740	13740	0
73	20241122	191900	766664990	13740	13740	13740	13740	0
74	20241122	191800	766664990	13740	13740	13740	13740	0
75	20241122	191700	766664990	13740	13740	13740	13740	0
76	20241122	191600	766664990	13740	13740	13740	13740	0
77	20241122	191500	766664990	13740	13740	13740	13740	0
78	20241122	191400	766664990	13740	13740	13740	13740	0
79	20241122	191300	766664990	13740	13740	13740	13740	0
80	20241122	191200	766664990	13740	13740	13740	13740	0
81	20241122	191100	766664990	13740	13740	13740	13740	0
82	20241122	191000	766664990	13740	13740	13740	13740	0
83	20241122	190900	766664990	13740	13740	13740	13740	0
84	20241122	190800	766664990	13740	13740	13740	13740	0
85	20241122	190700	766664990	13740	13740	13740	13740	0
86	20241122	190600	766664990	13740	13740	13740	13740	0
87	20241122	190500	766664990	13740	13740	13740	13740	0
88	20241122	190400	766664990	13740	13740	13740	13740	0
89	20241122	190300	766664990	13740	13740	13740	13740	0
90	20241122	190200	766664990	13740	13740	13740	13740	0
91	20241122	190100	766664990	13740	13740	13740	13740	0
92	20241122	190000	766664990	13740	13740	13740	13740	1114
93	20241122	185900	766664990	13740	13740	13740	13740	0
94	20241122	185800	766664990	13740	13740	13740	13740	0
95	20241122	185700	766664990	13740	13740	13740	13740	0
96	20241122	185600	766664990	13740	13740	13740	13740	0
97	20241122	185500	766664990	13740	13740	13740	13740	0
98	20241122	185400	766664990	13740	13740	13740	13740	0
99	20241122	185300	766664990	13740	13740	13740	13740	0
100	20241122	185200	766664990	13740	13740	13740	13740	0
101	20241122	185100	766664990	13740	13740	13740	13740	0
102	20241122	185000	766664990	13740	13740	13740	13740	0
103	20241122	184900	766664990	13740	13740	13740	13740	0
104	20241122	184800	766664990	13740	13740	13740	13740	0
105	20241122	184700	766664990	13740	13740	13740	13740	0
106	20241122	184600	766664990	13740	13740	13740	13740	0
107	20241122	184500	766664990	13740	13740	13740	13740	0
108	20241122	184400	766664990	13740	13740	13740	13740	0
109	20241122	184300	766664990	13740	13740	13740	13740	0
110	20241122	184200	766664990	13740	13740	13740	13740	0
111	20241122	184100	766664990	13740	13740	13740	13740	0
112	20241122	184000	766664990	13740	13740	13740	13740	0
113	20241122	183900	766664990	13740	13740	13740	13740	0
114	20241122	183800	766664990	13740	13740	13740	13740	0
115	20241122	183700	766664990	13740	13740	13740	13740	0
116	20241122	183600	766664990	13740	13740	13740	13740	0
117	20241122	183500	766664990	13740	13740	13740	13740	0
118	20241122	183400	766664990	13740	13740	13740	13740	0
119	20241122	183300	766664990	13740	13740	13740	13740	0
120	20241122	183200	766664990	13740	13740	13740	13740	0
121	20241122	183100	766664990	13740	13740	13740	13740	0
122	20241122	183000	766664990	13740	13740	13740	13740	1114
123	20241122	182900	766664990	13740	13740	13740	13740	0
124	20241122	182800	766664990	13740	13740	13740	13740	0
125	20241122	182700	766664990	13740	13740	13740	13740	0
126	20241122	182600	766664990	13740	13740	13740	13740	0
127	20241122	182500	766664990	13740	13740	13740	13740	0
128	20241122	182400	766664990	13740	13740	13740	13740	0
129	20241122	182300	766664990	13740	13740	13740	13740	0
130	20241122	182200	766664990	13740	13740	13740	13740	0
131	20241122	182100	766664990	13740	13740	13740	13740	0
132	20241122	182000	766664990	13740	13740	13740	13740	0
133	20241122	181900	766664990	13740	13740	13740	13740	0
134	20241122	181800	766664990	13740	13740	13740	13740	0
135	20241122	181700	766664990	13740	13740	13740	13740	0
136	20241122	181600	766664990	13740	13740	13740	13740	0
137	20241122	181500	766664990	13740	13740	13740	13740	0
138	20241122	181400	766664990	13740	13740	13740	13740	0
139	20241122	181300	766664990	13740	13740	13740	13740	0
140	20241122	181200	766664990	13740	13740	13740	13740	0
141	20241122	181100	766664990	13740	13740	13740	13740	0
142	20241122	181000	766664990	13740	13740	13740	13740	0
143	20241122	180900	766664990	13740	13740	13740	13740	0
144	20241122	180800	766664990	13740	13740	13740	13740	0
145	20241122	180700	766664990	13740	13740	13740	13740	0
146	20241122	180600	766664990	13740	13740	13740	13740	0
147	20241122	180500	766664990	13740	13740	13740	13740	0
148	20241122	180400	766664990	13740	13740	13740	13740	0
149	20241122	180300	766664990	13740	13740	13740	13740	0
150	20241122	180200	766664990	13740	13740	13740	13740	0
151	20241122	180100	766664990	13740	13740	13740	13740	0
152	20241122	180000	766664990	13740	13740	13740	13740	1114
153	20241122	175900	766664990	13740	13740	13740	13740	0
154	20241122	175800	766664990	13740	13740	13740	13740	0
155	20241122	175700	766664990	13740	13740	13740	13740	0
156	20241122	175600	766664990	13740	13740	13740	13740	0
157	20241122	175500	766664990	13740	13740	13740	13740	0
158	20241122	175400	766664990	13740	13740	13740	13740	0
159	20241122	175300	766664990	13740	13740	13740	13740	0
160	20241122	175200	766664990	13740	13740	13740	13740	0
161	20241122	175100	766664990	13740	13740	13740	13740	0
162	20241122	175000	766664990	13740	13740	13740	13740	0
163	20241122	174900	766664990	13740	13740	13740	13740	0
164	20241122	174800	766664990	13740	13740	13740	13740	0
165	20241122	174700	766664990	13740	13740	13740	13740	0
166	20241122	174600	766664990	13740	13740	13740	13740	0
167	20241122	174500	766664990	13740	13740	13740	13740	0
168	20241122	174400	766664990	13740	13740	13740	13740	0
169	20241122	174300	766664990	13740	13740	13740	13740	0
170	20241122	174200	766664990	13740	13740	13740	13740	0
171	20241122	174100	766664990	13740	13740	13740	13740	0
172	20241122	174000	766664990	13740	13740	13740	13740	0
173	20241122	173900	766664990	13740	13740	13740	13740	0
174	20241122	173800	766664990	13740	13740	13740	13740	0
175	20241122	173700	766664990	13740	13740	13740	13740	0
176	20241122	173600	766664990	13740	13740	13740	13740	0
177	20241122	173500	766664990	13740	13740	13740	13740	0
178	20241122	173400	766664990	13740	13740	13740	13740	0
179	20241122	173300	766664990	13740	13740	13740	13740	0
180	20241122	173200	766664990	13740	13740	13740	13740	0
181	20241122	173100	766664990	13740	13740	13740	13740	0
182	20241122	173000	766664990	13740	13740	13740	13740	1114
183	20241122	172900	766664990	13740	13740	13740	13740	0
184	20241122	172800	766664990	13740	13740	13740	13740	0
185	20241122	172700	766664990	13740	13740	13740	13740	0
186	20241122	172600	766664990	13740	13740	13740	13740	0
187	20241122	172500	766664990	13740	13740	13740	13740	0
188	20241122	172400	766664990	13740	13740	13740	13740	0
189	20241122	172300	766664990	13740	13740	13740	13740	0
190	20241122	172200	766664990	13740	13740	13740	13740	0
191	20241122	172100	766664990	13740	13740	13740	13740	0
192	20241122	172000	766664990	13740	13740	13740	13740	0
193	20241122	171900	766664990	13740	13740	13740	13740	0
194	20241122	171800	766664990	13740	13740	13740	13740	0
195	20241122	171700	766664990	13740	13740	13740	13740	0
196	20241122	171600	766664990	13740	13740	13740	13740	0
197	20241122	171500	766664990	13740	13740	13740	13740	0
198	20241122	171400	766664990	13740	13740	13740	13740	0
199	20241122	171300	766664990	13740	13740	13740	13740	0
200	20241122	171200	766664990	13740	13740	13740	13740	0
201	20241122	171100	766664990	13740	13740	13740	13740	0
202	20241122	171000	766664990	13740	13740	13740	13740	0
203	20241122	170900	766664990	13740	13740	13740	13740	0
204	20241122	170800	766664990	13740	13740	13740	13740	0
205	20241122	170700	766664990	13740	13740	13740	13740	0
206	20241122	170600	766664990	13740	13740	13740	13740	0
207	20241122	170500	766664990	13740	13740	13740	13740	0
208	20241122	170400	766664990	13740	13740	13740	13740	0
209	20241122	170300	766664990	13740	13740	13740	13740	0
210	20241122	170200	766664990	13740	13740	13740	13740	0
211	20241122	170100	766664990	13740	13740	13740	13740	0
212	20241122	170000	766664990	13740	13740	13740	13740	1114
213	20241122	165900	766664990	13740	13740	13740	13740	0
214	20241122	165800	766664990	13740	13740	13740	13740	0
215	20241122	165700	766664990	13740	13740	13740	13740	0
216	20241122	165600	766664990	13740	13740	13740	13740	0
217	20241122	165500	766664990	13740	13740	13740	13740	0
218	20241122	165400	766664990	13740	13740	13740	13740	0
219	20241122	165300	766664990	13740	13740	13740	13740	0
220	20241122	165200	766664990	13740	13740	13740	13740	0
221	20241122	165100	766664990	13740	13740	13740	13740	0
222	20241122	165000	766664990	13740	13740	13740	13740	0
223	20241122	164900	766664990	13740	13740	13740	13740	0
224	20241122	164800	766664990	13740	13740	13740	13740	0
225	20241122	164700	766664990	13740	13740	13740	13740	0
226	20241122	164600	766664990	13740	13740	13740	13740	0
227	20241122	164500	766664990	13740	13740	13740	13740	0
228	20241122	164400	766664990	13740	13740	13740	13740	0
229	20241122	164300	766664990	13740	13740	13740	13740	0
230	20241122	164200	766664990	13740	13740	13740	13740	0
231	20241122	164100	766664990	13740	13740	13740	13740	0
232	20241122	164000	766664990	13740	13740	13740	13740	0
233	20241122	163900	766664990	13740	13740	13740	13740	0
234	20241122	163800	766664990	13740	13740	13740	13740	0
235	20241122	163700	766664990	13740	13740	13740	13740	0
236	20241122	163600	766664990	13740	13740	13740	13740	0
237	20241122	163500	766664990	13740	13740	13740	13740	0
238	20241122	163400	766664990	13740	13740	13740	13740	0
239	20241122	163300	766664990	13740	13740	13740	13740	0
240	20241122	163200	766664990	13740	13740	13740	13740	0
241	20241122	163100	766664990	13740	13740	13740	13740	0
242	20241122	163000	766664990	13740	13740	13740	13740	1114
243	20241122	162900	766664990	13740	13740	13740	13740	0
244	20241122	162800	766664990	13740	13740	13740	13740	0
245	20241122	162700	766664990	13740	13740	13740	13740	0
246	20241122	162600	766664990	13740	13740	13740	13740	0
247	20241122	162500	766664990	13740	13740	13740	13740	0
248	20241122	162400	766664990	13740	13740	13740	13740	0
249	20241122	162300	766664990	13740	13740	13740	13740	0
250	20241122	162200	766664990	13740	13740	13740	13740	0
251	20241122	162100	766664990	13740	13740	13740	13740	0
252	20241122	162000	766664990	13740	13740	13740	13740	0
253	20241122	161900	766664990	13740	13740	13740	13740	0
254	20241122	161800	766664990	13740	13740	13740	13740	0
255	20241122	161700	766664990	13740	13740	13740	13740	0
256	20241122	161600	766664990	13740	13740	13740	13740	0
257	20241122	161500	766664990	13740	13740	13740	13740	0
258	20241122	161400	766664990	13740	13740	13740	13740	0
259	20241122	161300	766664990	13740	13740	13740	13740	0
260	20241122	161200	766664990	13740	13740	13740	13740	0
261	20241122	161100	766664990	13740	13740	13740	13740	0
262	20241122	161000	766664990	13740	13740	13740	13740	0
263	20241122	160900	766664990	13740	13740	13740	13740	0
264	20241122	160800	766664990	13740	13740	13740	13740	0
265	20241122	160700	766664990	13740	13740	13740	13740	0
266	20241122	160600	766664990	13740	13740	13740	13740	0
267	20241122	160500	766664990	13740	13740	13740	13740	0
268	20241122	160400	766664990	13740	13740	13740	13740	0
269	20241122	160300	766664990	13740	13740	13740	13740	0
270	20241122	160200	766664990	13740	13740	13740	13740	0
271	20241122	160100	766664990	13740	13740	13740	13740	0
272	20241122	160000	766664990	13740	13740	13740	13740	1114
273	20241122	155900	766664990	13740	13740	13740	13740	0
274	20241122	155800	766664990	13740	13740	13740	13740	0
275	20241122	155700	766664990	13740	13740	13740	13740	0
276	20241122	155600	766664990	13740	13740	13740	13740	0
277	20241122	155500	766664990	13740	13740	13740	13740	0
278	20241122	155400	766664990	13740	13740	13740	13740	0
279	20241122	155300	766664990	13740	13740	13740	13740	0
280	20241122	155200	766664990	13740	13740	13740	13740	0
281	20241122	155100	766664990	13740	13740	13740	13740	0
282	20241122	155000	766664990	13740	13740	13740	13740	0
283	20241122	154900	766664990	13740	13740	13740	13740	0
284	20241122	154800	766664990	13740	13740	13740	13740	0
285	20241122	154700	766664990	13740	13740	13740	13740	0
286	20241122	154600	766664990	13740	13740	13740	13740	0
287	20241122	154500	766664990	13740	13740	13740	13740	0
288	20241122	154400	766664990	13740	13740	13740	13740	0
289	20241122	154300	766664990	13740	13740	13740	13740	0
290	20241122	154200	766664990	13740	13740	13740	13740	0
291	20241122	154100	766664990	13740	13740	13740	13740	0
292	20241122	154000	766664990	13740	13740	13740	13740	0
293	20241122	153900	766664990	13740	13740	13740	13740	0
294	20241122	153800	766664990	13740	13740	13740	13740	0
295	20241122	153700	766664990	13740	13740	13740	13740	0
296	20241122	153600	766664990	13740	13740	13740	13740	0
297	20241122	153500	766664990	13740	13740	13740	13740	0
298	20241122	153400	766664990	13740	13740	13740	13740	0
299	20241122	153300	766664990	13740	13740	13740	13740	0
300	20241122	153200	766664990	13740	13740	13740	13740	0
301	20241122	153100	766664990	13740	13740	13740	13740	0
302	20241122	153000	766664990	13740	13740	13740	13740	2228
303	20241122	152900	751358630	13780	13780	13780	13780	0
304	20241122	152800	751358630	13780	13780	13780	13780	0
305	20241122	152700	751358630	13780	13780	13780	13780	0
306	20241122	152600	751358630	13780	13780	13780	13780	0
307	20241122	152500	751358630	13780	13780	13780	13780	0
308	20241122	152400	751358630	13780	13780	13780	13780	0
309	20241122	152300	751358630	13780	13780	13780	13780	0
310	20241122	152200	751358630	13780	13780	13780	13780	0
311	20241122	152100	751358630	13780	13780	13780	13780	0
312	20241122	152000	751358630	13780	13780	13780	13780	0
313	20241122	151900	751358630	13780	13830	13830	13780	545
314	20241122	151800	743846280	13830	13810	13830	13780	190
315	20241122	151700	741222790	13840	13780	13840	13780	1530
316	20241122	151600	720052590	13830	13830	13830	13830	0
317	20241122	151500	720052590	13830	13800	13830	13800	54
318	20241122	151400	719306730	13790	13770	13790	13770	397
319	20241122	151300	713839080	13770	13770	13770	13770	160
320	20241122	151200	711635880	13780	13780	13780	13780	0
321	20241122	151100	711635880	13780	13780	13780	13780	0
322	20241122	151000	711635880	13780	13740	13840	13740	306
323	20241122	150900	707418040	13760	13760	13760	13760	230
324	20241122	150800	704253240	13840	13800	13840	13800	400
325	20241122	150700	698723600	13800	13780	13800	13770	401
326	20241122	150600	693197530	13810	13810	13810	13810	0
327	20241122	150500	693197530	13810	13810	13810	13810	0
328	20241122	150400	693197530	13810	13810	13810	13810	0
329	20241122	150300	693197530	13810	13810	13810	13810	0
330	20241122	150200	693197530	13810	13810	13810	13810	30
331	20241122	150100	692783230	13810	13810	13810	13810	20
332	20241122	150000	692507030	13800	13810	13810	13790	1270
333	20241122	145900	674978160	13850	13850	13850	13850	300
334	20241122	145800	670823160	13850	13850	13850	13850	100
335	20241122	145700	669438160	13850	13780	13850	13780	46
336	20241122	145600	668801230	13840	13840	13840	13840	0
337	20241122	145500	668801230	13840	13840	13840	13840	0
338	20241122	145400	668801230	13840	13770	13840	13770	50
339	20241122	145300	668111470	13730	13730	13730	13730	7
340	20241122	145200	668015360	13770	13770	13770	13770	0
341	20241122	145100	668015360	13770	13770	13770	13770	0
342	20241122	145000	668015360	13770	13770	13770	13770	0
343	20241122	144900	668015360	13770	13770	13770	13770	100
344	20241122	144800	666638360	13740	13730	13740	13730	18
345	20241122	144700	666391060	13850	13730	13850	13730	60
346	20241122	144600	665561020	13820	13820	13820	13820	0
347	20241122	144500	665561020	13820	13820	13820	13820	0
348	20241122	144400	665561020	13820	13820	13820	13820	0
349	20241122	144300	665561020	13820	13820	13820	13820	0
350	20241122	144200	665561020	13820	13820	13820	13820	0
351	20241122	144100	665561020	13820	13730	13820	13730	100
352	20241122	144000	664179200	13820	13820	13820	13820	0
353	20241122	143900	664179200	13820	13680	13820	13680	15
354	20241122	143800	663972960	13710	13710	13710	13710	0
355	20241122	143700	663972960	13710	13710	13710	13710	0
356	20241122	143600	663972960	13710	13700	13710	13700	248
357	20241122	143500	660573880	13780	13780	13780	13780	0
358	20241122	143400	660573880	13780	13750	13780	13660	1903
359	20241122	143300	634480220	13780	13780	13780	13780	0
360	20241122	143200	634480220	13780	13780	13780	13780	0
361	20241122	143100	634480220	13780	13780	13780	13780	0
362	20241122	143000	634480220	13780	13780	13780	13780	102
363	20241122	142900	633074660	13780	13780	13780	13780	0
364	20241122	142800	633074660	13780	13780	13780	13780	0
365	20241122	142700	633074660	13780	13780	13780	13780	0
366	20241122	142600	633074660	13780	13780	13780	13780	0
367	20241122	142500	633074660	13780	13780	13780	13780	0
368	20241122	142400	633074660	13780	13780	13780	13780	4
369	20241122	142300	633019540	13780	13750	13810	13750	162
370	20241122	142200	630784060	13770	13730	13770	13700	1031
371	20241122	142100	616635720	13800	13770	13800	13770	29
372	20241122	142000	616236330	13750	13730	13750	13730	159
373	20241122	141900	614051970	13720	13720	13720	13720	0
374	20241122	141800	614051970	13720	13720	13720	13720	0
375	20241122	141700	614051970	13720	13720	13720	13720	0
376	20241122	141600	614051970	13720	13700	13720	13700	25
377	20241122	141500	613709010	13690	13690	13690	13690	0
378	20241122	141400	613709010	13690	13690	13690	13690	0
379	20241122	141300	613709010	13690	13690	13690	13690	0
380	20241122	141200	613709010	13690	13690	13690	13690	0
381	20241122	141100	613709010	13690	13690	13690	13690	144
382	20241122	141000	611737650	13690	13690	13690	13690	0
383	20241122	140900	611737650	13690	13690	13690	13690	0
384	20241122	140800	611737650	13690	13690	13690	13690	0
385	20241122	140700	611737650	13690	13690	13690	13690	11
386	20241122	140600	611587060	13690	13690	13690	13690	0
387	20241122	140500	611587060	13690	13700	13700	13690	77
388	20241122	140400	610532920	13700	13700	13700	13700	0
389	20241122	140300	610532920	13700	13700	13700	13700	0
390	20241122	140200	610532920	13700	13700	13700	13700	0
391	20241122	140100	610532920	13700	13700	13700	13700	0
392	20241122	140000	610532920	13700	13700	13700	13700	100
393	20241122	135900	609162920	13750	13750	13750	13750	0
394	20241122	135800	609162920	13750	13700	13750	13700	278
395	20241122	135700	605350330	13660	13690	13690	13660	1147
396	20241122	135600	589670790	13730	13730	13730	13730	0
397	20241122	135500	589670790	13730	13730	13730	13730	53
398	20241122	135400	588943100	13730	13730	13730	13730	0
399	20241122	135300	588943100	13730	13730	13730	13730	0
400	20241122	135200	588943100	13730	13740	13740	13700	839
401	20241122	135100	577438280	13800	13770	13810	13770	291
402	20241122	135000	573419830	13730	13740	13740	13730	357
403	20241122	134900	568514730	13730	13730	13730	13730	0
404	20241122	134800	568514730	13730	13740	13740	13730	500
405	20241122	134700	561649720	13740	13740	13740	13740	0
406	20241122	134600	561649720	13740	13740	13740	13740	0
407	20241122	134500	561649720	13740	13830	13840	13740	1046
408	20241122	134400	547227690	13840	13730	13840	13730	310
409	20241122	134300	542963980	13700	13700	13700	13700	0
410	20241122	134200	542963980	13700	13720	13720	13700	1300
411	20241122	134100	525150360	13750	13790	13790	13750	558
412	20241122	134000	517470640	13840	13840	13840	13840	0
413	20241122	133900	517470640	13840	13840	13840	13840	0
414	20241122	133800	517470640	13840	13750	13840	13750	255
415	20241122	133700	513943100	13720	13720	13720	13720	40
416	20241122	133600	513394300	13720	13720	13720	13720	0
417	20241122	133500	513394300	13720	13730	13730	13720	139
418	20241122	133400	511486730	13730	13730	13730	13730	2
419	20241122	133300	511459270	13760	13760	13760	13760	280
420	20241122	133200	507606470	13740	13780	13780	13740	6
421	20241122	133100	507523920	13760	13760	13760	13760	0
422	20241122	133000	507523920	13760	13760	13760	13760	0
423	20241122	132900	507523920	13760	13760	13760	13760	0
424	20241122	132800	507523920	13760	13760	13760	13760	0
425	20241122	132700	507523920	13760	13760	13760	13750	252
426	20241122	132600	504057400	13800	13800	13800	13800	10
427	20241122	132500	503919400	13800	13800	13800	13800	7
428	20241122	132400	503822800	13800	13800	13800	13800	54
429	20241122	132300	503077600	13760	13760	13760	13760	0
430	20241122	132200	503077600	13760	13760	13760	13760	0
431	20241122	132100	503077600	13760	13760	13760	13760	0
432	20241122	132000	503077600	13760	13760	13760	13760	0
433	20241122	131900	503077600	13760	13760	13760	13760	0
434	20241122	131800	503077600	13760	13760	13760	13760	0
435	20241122	131700	503077600	13760	13760	13760	13760	0
436	20241122	131600	503077600	13760	13760	13760	13760	0
437	20241122	131500	503077600	13760	13760	13760	13760	0
438	20241122	131400	503077600	13760	13760	13760	13760	0
439	20241122	131300	503077600	13760	13760	13760	13760	0
440	20241122	131200	503077600	13760	13760	13760	13760	4
441	20241122	131100	503022560	13760	13760	13760	13760	0
442	20241122	131000	503022560	13760	13760	13760	13760	0
443	20241122	130900	503022560	13760	13760	13760	13760	0
444	20241122	130800	503022560	13760	13760	13760	13760	0
445	20241122	130700	503022560	13760	13760	13760	13760	0
446	20241122	130600	503022560	13760	13760	13760	13760	0
447	20241122	130500	503022560	13760	13760	13760	13760	0
448	20241122	130400	503022560	13760	13760	13760	13760	0
449	20241122	130300	503022560	13760	13760	13760	13760	0
450	20241122	130200	503022560	13760	13760	13760	13760	50
451	20241122	130100	502334560	13770	13770	13770	13770	0
452	20241122	130000	502334560	13770	13770	13770	13770	0
453	20241122	125900	502334560	13770	13790	13790	13770	104
454	20241122	125800	500902440	13800	13800	13800	13800	0
455	20241122	125700	500902440	13800	13800	13800	13800	4
456	20241122	125600	500847240	13840	13840	13840	13840	0
457	20241122	125500	500847240	13840	13840	13840	13840	0
458	20241122	125400	500847240	13840	13840	13840	13840	0
459	20241122	125300	500847240	13840	13840	13840	13840	0
460	20241122	125200	500847240	13840	13840	13840	13840	5
461	20241122	125100	500778040	13840	13840	13840	13840	0
462	20241122	125000	500778040	13840	13840	13840	13840	0
463	20241122	124900	500778040	13840	13840	13840	13840	60
464	20241122	124800	499947640	13840	13840	13840	13840	0
465	20241122	124700	499947640	13840	13840	13840	13840	0
466	20241122	124600	499947640	13840	13840	13840	13840	14
467	20241122	124500	499753880	13840	13840	13840	13840	0
468	20241122	124400	499753880	13840	13840	13840	13840	0
469	20241122	124300	499753880	13840	13840	13840	13840	0
470	20241122	124200	499753880	13840	13840	13840	13840	0
471	20241122	124100	499753880	13840	13830	13840	13830	10
472	20241122	124000	499615500	13840	13840	13840	13840	0
473	20241122	123900	499615500	13840	13840	13840	13840	30
474	20241122	123800	499200300	13840	13840	13840	13840	0
475	20241122	123700	499200300	13840	13840	13840	13840	0
476	20241122	123600	499200300	13840	13840	13840	13840	0
477	20241122	123500	499200300	13840	13840	13840	13840	0
478	20241122	123400	499200300	13840	13840	13840	13840	0
479	20241122	123300	499200300	13840	13840	13840	13840	0
480	20241122	123200	499200300	13840	13840	13840	13840	0
481	20241122	123100	499200300	13840	13840	13840	13840	0
482	20241122	123000	499200300	13840	13840	13840	13840	0
483	20241122	122900	499200300	13840	13840	13840	13840	0
484	20241122	122800	499200300	13840	13840	13840	13840	0
485	20241122	122700	499200300	13840	13840	13840	13840	0
486	20241122	122600	499200300	13840	13840	13840	13840	0
487	20241122	122500	499200300	13840	13840	13840	13840	1
488	20241122	122400	499186460	13840	13840	13840	13840	0
489	20241122	122300	499186460	13840	13840	13840	13840	0
490	20241122	122200	499186460	13840	13840	13840	13840	0
491	20241122	122100	499186460	13840	13840	13840	13840	0
492	20241122	122000	499186460	13840	13840	13840	13840	0
493	20241122	121900	499186460	13840	13840	13840	13840	0
494	20241122	121800	499186460	13840	13810	13840	13810	41
495	20241122	121700	498619430	13820	13820	13820	13820	0
496	20241122	121600	498619430	13820	13780	13820	13770	58
497	20241122	121500	497818860	13800	13800	13800	13800	0
498	20241122	121400	497818860	13800	13800	13800	13800	0
499	20241122	121300	497818860	13800	13800	13800	13800	0
500	20241122	121200	497818860	13800	13800	13800	13800	0
501	20241122	121100	497818860	13800	13800	13800	13800	0
502	20241122	121000	497818860	13800	13800	13800	13800	0
503	20241122	120900	497818860	13800	13800	13800	13800	0
504	20241122	120800	497818860	13800	13800	13800	13800	0
505	20241122	120700	497818860	13800	13810	13810	13800	360
506	20241122	120600	492850400	13810	13810	13810	13810	0
507	20241122	120500	492850400	13810	13810	13810	13810	0
508	20241122	120400	492850400	13810	13810	13810	13810	0
509	20241122	120300	492850400	13810	13810	13810	13810	0
510	20241122	120200	492850400	13810	13810	13810	13810	0
511	20241122	120100	492850400	13810	13810	13810	13810	0
512	20241122	120000	492850400	13810	13810	13810	13810	0
513	20241122	115900	492850400	13810	13810	13810	13810	0
514	20241122	115800	492850400	13810	13810	13810	13810	0
515	20241122	115700	492850400	13810	13810	13810	13810	0
516	20241122	115600	492850400	13810	13810	13810	13810	0
517	20241122	115500	492850400	13810	13810	13810	13810	0
518	20241122	115400	492850400	13810	13810	13810	13810	0
519	20241122	115300	492850400	13810	13810	13810	13810	0
520	20241122	115200	492850400	13810	13810	13810	13810	0
521	20241122	115100	492850400	13810	13810	13810	13810	0
522	20241122	115000	492850400	13810	13810	13810	13810	182
523	20241122	114900	490336980	13810	13810	13810	13810	0
524	20241122	114800	490336980	13810	13810	13810	13810	0
525	20241122	114700	490336980	13810	13810	13810	13810	0
526	20241122	114600	490336980	13810	13810	13810	13810	0
527	20241122	114500	490336980	13810	13810	13810	13810	0
528	20241122	114400	490336980	13810	13810	13810	13810	1
529	20241122	114300	490323170	13810	13810	13810	13810	0
530	20241122	114200	490323170	13810	13810	13810	13810	0
531	20241122	114100	490323170	13810	13810	13810	13810	22
532	20241122	114000	490019350	13810	13810	13810	13810	3
533	20241122	113900	489977920	13780	13780	13780	13780	0
534	20241122	113800	489977920	13780	13780	13780	13780	0
535	20241122	113700	489977920	13780	13770	13780	13770	277
536	20241122	113600	486161130	13770	13770	13770	13770	0
537	20241122	113500	486161130	13770	13770	13770	13770	0
538	20241122	113400	486161130	13770	13770	13770	13770	0
539	20241122	113300	486161130	13770	13770	13770	13770	1
540	20241122	113200	486147360	13780	13780	13780	13780	10
541	20241122	113100	486009560	13780	13700	13780	13700	228
542	20241122	113000	482878920	13680	13680	13680	13680	0
543	20241122	112900	482878920	13680	13680	13680	13680	10
544	20241122	112800	482742120	13680	13680	13680	13680	0
545	20241122	112700	482742120	13680	13680	13680	13680	0
546	20241122	112600	482742120	13680	13680	13680	13680	0
547	20241122	112500	482742120	13680	13680	13680	13680	0
548	20241122	112400	482742120	13680	13680	13680	13680	0
549	20241122	112300	482742120	13680	13680	13680	13680	0
550	20241122	112200	482742120	13680	13730	13730	13680	1155
551	20241122	112100	466913650	13740	13740	13740	13740	0
552	20241122	112000	466913650	13740	13740	13740	13740	0
553	20241122	111900	466913650	13740	13740	13740	13740	0
554	20241122	111800	466913650	13740	13740	13740	13740	6
555	20241122	111700	466831210	13890	13890	13890	13890	0
556	20241122	111600	466831210	13890	13890	13890	13890	0
557	20241122	111500	466831210	13890	13890	13890	13890	0
558	20241122	111400	466831210	13890	13890	13890	13890	0
559	20241122	111300	466831210	13890	13890	13890	13890	0
560	20241122	111200	466831210	13890	13890	13890	13890	0
561	20241122	111100	466831210	13890	13890	13890	13890	0
562	20241122	111000	466831210	13890	13890	13890	13890	0
563	20241122	110900	466831210	13890	13780	13890	13780	50
564	20241122	110800	466137190	13770	13770	13770	13770	0
565	20241122	110700	466137190	13770	13770	13770	13770	0
566	20241122	110600	466137190	13770	13770	13770	13770	0
567	20241122	110500	466137190	13770	13770	13770	13770	0
568	20241122	110400	466137190	13770	13770	13770	13770	0
569	20241122	110300	466137190	13770	13770	13770	13770	0
570	20241122	110200	466137190	13770	13770	13770	13770	0
571	20241122	110100	466137190	13770	13770	13770	13770	0
572	20241122	110000	466137190	13770	13770	13770	13770	0
573	20241122	105900	466137190	13770	13770	13770	13770	10
574	20241122	105800	465999490	13770	13770	13770	13770	0
575	20241122	105700	465999490	13770	13770	13770	13770	0
576	20241122	105600	465999490	13770	13770	13770	13770	0
577	20241122	105500	465999490	13770	13770	13770	13770	0
578	20241122	105400	465999490	13770	13770	13770	13770	0
579	20241122	105300	465999490	13770	13770	13770	13770	4
580	20241122	105200	465944410	13770	13770	13770	13770	17
581	20241122	105100	465710320	13760	13760	13760	13760	0
582	20241122	105000	465710320	13760	13710	13790	13680	1563
583	20241122	104900	444250990	13700	13720	13720	13700	418
584	20241122	104800	438522480	13740	13750	13750	13740	33
585	20241122	104700	438069050	13790	13780	13790	13780	3
586	20241122	104600	438027700	13830	13830	13830	13830	0
587	20241122	104500	438027700	13830	13780	13830	13780	10
588	20241122	104400	437889800	13750	13750	13750	13750	0
589	20241122	104300	437889800	13750	13750	13750	13750	0
590	20241122	104200	437889800	13750	13750	13750	13750	0
591	20241122	104100	437889800	13750	13750	13750	13750	0
592	20241122	104000	437889800	13750	13750	13750	13750	0
593	20241122	103900	437889800	13750	13750	13750	13750	0
594	20241122	103800	437889800	13750	13750	13750	13750	0
595	20241122	103700	437889800	13750	13780	13780	13710	30
596	20241122	103600	437477650	13780	13790	13790	13780	23
597	20241122	103500	437160500	13810	13810	13810	13810	51
598	20241122	103400	436456190	13810	13830	13830	13810	147
599	20241122	103300	434423220	13830	13830	13830	13830	14
600	20241122	103200	434229600	13830	13710	13830	13710	2738
601	20241122	103100	396451780	13710	13710	13710	13710	0
602	20241122	103000	396451780	13710	13690	13710	13690	16
603	20241122	102900	396232460	13690	13690	13690	13690	8
604	20241122	102800	396122940	13700	13700	13700	13700	100
605	20241122	102700	394752940	13700	13700	13700	13700	0
606	20241122	102600	394752940	13700	13700	13700	13700	0
607	20241122	102500	394752940	13700	13700	13700	13700	111
608	20241122	102400	393232240	13720	13720	13720	13720	37
609	20241122	102300	392724600	13690	13590	13720	13590	342
610	20241122	102200	388052830	13500	13760	13760	13500	1996
611	20241122	102100	360710480	13780	13780	13780	13780	0
612	20241122	102000	360710480	13780	13780	13780	13780	0
613	20241122	101900	360710480	13780	13790	13790	13770	528
614	20241122	101800	353433360	13790	13790	13790	13790	0
615	20241122	101700	353433360	13790	13790	13790	13790	0
616	20241122	101600	353433360	13790	13790	13790	13790	0
617	20241122	101500	353433360	13790	13790	13790	13790	0
618	20241122	101400	353433360	13790	13790	13790	13790	0
619	20241122	101300	353433360	13790	13790	13790	13790	0
620	20241122	101200	353433360	13790	13810	13810	13790	996
621	20241122	101100	339691570	13810	13810	13810	13810	450
622	20241122	101000	333477070	13810	13810	13810	13810	0
623	20241122	100900	333477070	13810	13810	13810	13810	61
624	20241122	100800	332634660	13840	13840	13840	13840	5
625	20241122	100700	332565460	13850	13840	13850	13840	6
626	20241122	100600	332482410	13850	13850	13850	13850	0
627	20241122	100500	332482410	13850	13850	13850	13850	0
628	20241122	100400	332482410	13850	13850	13850	13850	10
629	20241122	100300	332343910	13850	13850	13850	13850	0
630	20241122	100200	332343910	13850	13850	13850	13850	0
631	20241122	100100	332343910	13850	13860	13860	13850	612
632	20241122	100000	323864700	13890	13890	13890	13890	1
633	20241122	095900	323850810	13890	13890	13890	13890	4
634	20241122	095800	323795250	13890	13930	13930	13890	101
635	20241122	095700	322392200	13940	13940	13940	13940	1
636	20241122	095600	322378260	13930	13940	13940	13930	291
637	20241122	095500	318323630	13930	13930	13930	13930	0
638	20241122	095400	318323630	13930	13930	13930	13930	2
639	20241122	095300	318295770	13930	13950	14030	13900	2501
640	20241122	095200	283338490	13950	13950	13950	13950	5
641	20241122	095100	283268740	13920	13920	13920	13920	1
642	20241122	095000	283254820	13940	13950	13950	13940	638
643	20241122	094900	274356090	13980	13990	13990	13980	193
644	20241122	094800	271657940	13990	13990	13990	13990	0
645	20241122	094700	271657940	13990	13990	13990	13990	2
646	20241122	094600	271629960	13990	13990	13990	13980	28
647	20241122	094500	271238340	13990	13990	13990	13990	50
648	20241122	094400	270538840	13990	13990	13990	13990	0
649	20241122	094300	270538840	13990	13960	13990	13960	78
650	20241122	094200	269449000	13940	13940	13940	13910	860
651	20241122	094100	257465600	13960	14020	14020	13960	850
652	20241122	094000	245578950	14020	14020	14020	14020	0
653	20241122	093900	245578950	14020	14050	14050	14020	20
654	20241122	093800	245298520	14110	14110	14110	14110	0
655	20241122	093700	245298520	14110	14110	14110	14110	0
656	20241122	093600	245298520	14110	14080	14110	14080	53
657	20241122	093500	244551860	14110	14030	14110	14030	1475
658	20241122	093400	223812720	14030	13980	14030	13980	213
659	20241122	093300	220832810	13950	13980	13980	13940	331
660	20241122	093200	216211060	13980	13980	13980	13980	0
661	20241122	093100	216211060	13980	14100	14100	13940	1089
662	20241122	093000	200933950	14100	14100	14100	14100	200
663	20241122	092900	198113950	14100	14180	14180	14100	578
664	20241122	092800	189923950	14180	14210	14250	14180	734
665	20241122	092700	179496730	14210	14210	14210	14210	100
666	20241122	092600	178075730	14210	14210	14210	14210	369
667	20241122	092500	172832240	14210	14260	14300	14210	1117
668	20241122	092400	156895890	14280	14230	14280	14210	1322
669	20241122	092300	138057760	14230	14100	14230	14100	920
670	20241122	092200	125004940	14090	14130	14130	14060	912
671	20241122	092100	112149470	14200	14200	14200	14200	0
672	20241122	092000	112149470	14200	14200	14200	14200	0
673	20241122	091900	112149470	14200	14140	14200	14140	107
674	20241122	091800	110630310	14190	14090	14190	14090	382
675	20241122	091700	105227270	14090	14090	14090	14090	88
676	20241122	091600	103987350	14090	13960	14090	13960	1619
677	20241122	091500	81301580	13960	13970	13970	13960	23
678	20241122	091400	80980490	13980	13950	13990	13950	511
679	20241122	091300	73843170	13950	13950	13950	13950	59
680	20241122	091200	73020120	13860	13780	13860	13780	278
681	20241122	091100	69174220	13800	13800	13800	13800	0
682	20241122	091000	69174220	13800	13800	13800	13800	13
683	20241122	090900	68994820	13800	13800	13800	13800	73
684	20241122	090800	67987420	13810	13750	13810	13750	1000
685	20241122	090700	54189770	13710	13720	13720	13710	498
686	20241122	090600	47361420	13710	13710	13710	13710	116
687	20241122	090500	45771060	13740	13740	13740	13740	102
688	20241122	090400	44369580	13740	13820	13830	13730	3024
689	20241122	090300	2733330	13830	13830	13830	13830	50
690	20241122	090200	2041830	13830	13830	13830	13830	51
691	20241122	090100	1336500	13860	13860	13860	13860	0
692	20241122	090000	1336500	13860	13950	13950	13860	96