KissMeData/090460/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195800	3352832320	15660	15660	15660	15660	1812
3	20241122	195700	3352832320	15660	15660	15660	15660	0
4	20241122	195600	3352832320	15660	15660	15660	15660	0
5	20241122	195500	3352832320	15660	15660	15660	15660	0
6	20241122	195400	3352832320	15660	15660	15660	15660	0
7	20241122	195300	3352832320	15660	15660	15660	15660	0
8	20241122	195200	3352832320	15660	15660	15660	15660	0
9	20241122	195100	3352832320	15660	15660	15660	15660	0
10	20241122	195000	3352832320	15660	15660	15660	15660	0
11	20241122	194900	3352832320	15660	15660	15660	15660	0
12	20241122	194800	3352832320	15660	15660	15660	15660	0
13	20241122	194700	3352832320	15660	15660	15660	15660	0
14	20241122	194600	3352832320	15660	15660	15660	15660	0
15	20241122	194500	3352832320	15660	15660	15660	15660	0
16	20241122	194400	3352832320	15660	15660	15660	15660	0
17	20241122	194300	3352832320	15660	15660	15660	15660	0
18	20241122	194200	3352832320	15660	15660	15660	15660	0
19	20241122	194100	3352832320	15660	15660	15660	15660	0
20	20241122	194000	3352832320	15660	15660	15660	15660	0
21	20241122	193900	3352832320	15660	15660	15660	15660	0
22	20241122	193800	3352832320	15660	15660	15660	15660	0
23	20241122	193700	3352832320	15660	15660	15660	15660	0
24	20241122	193600	3352832320	15660	15660	15660	15660	0
25	20241122	193500	3352832320	15660	15660	15660	15660	0
26	20241122	193400	3352832320	15660	15660	15660	15660	0
27	20241122	193300	3352832320	15660	15660	15660	15660	0
28	20241122	193200	3352832320	15660	15660	15660	15660	0
29	20241122	193100	3352832320	15660	15660	15660	15660	0
30	20241122	193000	3352832320	15660	15660	15660	15660	0
31	20241122	192900	3352832320	15660	15660	15660	15660	0
32	20241122	192800	3352832320	15660	15660	15660	15660	1812
33	20241122	192700	3352832320	15660	15660	15660	15660	0
34	20241122	192600	3352832320	15660	15660	15660	15660	0
35	20241122	192500	3352832320	15660	15660	15660	15660	0
36	20241122	192400	3352832320	15660	15660	15660	15660	0
37	20241122	192300	3352832320	15660	15660	15660	15660	0
38	20241122	192200	3352832320	15660	15660	15660	15660	0
39	20241122	192100	3352832320	15660	15660	15660	15660	0
40	20241122	192000	3352832320	15660	15660	15660	15660	0
41	20241122	191900	3352832320	15660	15660	15660	15660	0
42	20241122	191800	3352832320	15660	15660	15660	15660	0
43	20241122	191700	3352832320	15660	15660	15660	15660	0
44	20241122	191600	3352832320	15660	15660	15660	15660	0
45	20241122	191500	3352832320	15660	15660	15660	15660	0
46	20241122	191400	3352832320	15660	15660	15660	15660	0
47	20241122	191300	3352832320	15660	15660	15660	15660	0
48	20241122	191200	3352832320	15660	15660	15660	15660	0
49	20241122	191100	3352832320	15660	15660	15660	15660	0
50	20241122	191000	3352832320	15660	15660	15660	15660	0
51	20241122	190900	3352832320	15660	15660	15660	15660	0
52	20241122	190800	3352832320	15660	15660	15660	15660	0
53	20241122	190700	3352832320	15660	15660	15660	15660	0
54	20241122	190600	3352832320	15660	15660	15660	15660	0
55	20241122	190500	3352832320	15660	15660	15660	15660	0
56	20241122	190400	3352832320	15660	15660	15660	15660	0
57	20241122	190300	3352832320	15660	15660	15660	15660	0
58	20241122	190200	3352832320	15660	15660	15660	15660	0
59	20241122	190100	3352832320	15660	15660	15660	15660	0
60	20241122	190000	3352832320	15660	15660	15660	15660	0
61	20241122	185900	3352832320	15660	15660	15660	15660	0
62	20241122	185800	3352832320	15660	15660	15660	15660	1812
63	20241122	185700	3352832320	15660	15660	15660	15660	0
64	20241122	185600	3352832320	15660	15660	15660	15660	0
65	20241122	185500	3352832320	15660	15660	15660	15660	0
66	20241122	185400	3352832320	15660	15660	15660	15660	0
67	20241122	185300	3352832320	15660	15660	15660	15660	0
68	20241122	185200	3352832320	15660	15660	15660	15660	0
69	20241122	185100	3352832320	15660	15660	15660	15660	0
70	20241122	185000	3352832320	15660	15660	15660	15660	0
71	20241122	184900	3352832320	15660	15660	15660	15660	0
72	20241122	184800	3352832320	15660	15660	15660	15660	0
73	20241122	184700	3352832320	15660	15660	15660	15660	0
74	20241122	184600	3352832320	15660	15660	15660	15660	0
75	20241122	184500	3352832320	15660	15660	15660	15660	0
76	20241122	184400	3352832320	15660	15660	15660	15660	0
77	20241122	184300	3352832320	15660	15660	15660	15660	0
78	20241122	184200	3352832320	15660	15660	15660	15660	0
79	20241122	184100	3352832320	15660	15660	15660	15660	0
80	20241122	184000	3352832320	15660	15660	15660	15660	0
81	20241122	183900	3352832320	15660	15660	15660	15660	0
82	20241122	183800	3352832320	15660	15660	15660	15660	0
83	20241122	183700	3352832320	15660	15660	15660	15660	0
84	20241122	183600	3352832320	15660	15660	15660	15660	0
85	20241122	183500	3352832320	15660	15660	15660	15660	0
86	20241122	183400	3352832320	15660	15660	15660	15660	0
87	20241122	183300	3352832320	15660	15660	15660	15660	0
88	20241122	183200	3352832320	15660	15660	15660	15660	0
89	20241122	183100	3352832320	15660	15660	15660	15660	0
90	20241122	183000	3352832320	15660	15660	15660	15660	0
91	20241122	182900	3352832320	15660	15660	15660	15660	0
92	20241122	182800	3352832320	15660	15660	15660	15660	1812
93	20241122	182700	3352832320	15660	15660	15660	15660	0
94	20241122	182600	3352832320	15660	15660	15660	15660	0
95	20241122	182500	3352832320	15660	15660	15660	15660	0
96	20241122	182400	3352832320	15660	15660	15660	15660	0
97	20241122	182300	3352832320	15660	15660	15660	15660	0
98	20241122	182200	3352832320	15660	15660	15660	15660	0
99	20241122	182100	3352832320	15660	15660	15660	15660	0
100	20241122	182000	3352832320	15660	15660	15660	15660	0
101	20241122	181900	3352832320	15660	15660	15660	15660	0
102	20241122	181800	3352832320	15660	15660	15660	15660	0
103	20241122	181700	3352832320	15660	15660	15660	15660	0
104	20241122	181600	3352832320	15660	15660	15660	15660	0
105	20241122	181500	3352832320	15660	15660	15660	15660	0
106	20241122	181400	3352832320	15660	15660	15660	15660	0
107	20241122	181300	3352832320	15660	15660	15660	15660	0
108	20241122	181200	3352832320	15660	15660	15660	15660	0
109	20241122	181100	3352832320	15660	15660	15660	15660	0
110	20241122	181000	3352832320	15660	15660	15660	15660	0
111	20241122	180900	3352832320	15660	15660	15660	15660	0
112	20241122	180800	3352832320	15660	15660	15660	15660	0
113	20241122	180700	3352832320	15660	15660	15660	15660	0
114	20241122	180600	3352832320	15660	15660	15660	15660	0
115	20241122	180500	3352832320	15660	15660	15660	15660	0
116	20241122	180400	3352832320	15660	15660	15660	15660	0
117	20241122	180300	3352832320	15660	15660	15660	15660	0
118	20241122	180200	3352832320	15660	15660	15660	15660	0
119	20241122	180100	3352832320	15660	15660	15660	15660	0
120	20241122	180000	3352832320	15660	15660	15660	15660	0
121	20241122	175900	3352832320	15660	15660	15660	15660	0
122	20241122	175800	3352832320	15660	15660	15660	15660	1812
123	20241122	175700	3352832320	15660	15660	15660	15660	0
124	20241122	175600	3352832320	15660	15660	15660	15660	0
125	20241122	175500	3352832320	15660	15660	15660	15660	0
126	20241122	175400	3352832320	15660	15660	15660	15660	0
127	20241122	175300	3352832320	15660	15660	15660	15660	0
128	20241122	175200	3352832320	15660	15660	15660	15660	0
129	20241122	175100	3352832320	15660	15660	15660	15660	0
130	20241122	175000	3352832320	15660	15660	15660	15660	0
131	20241122	174900	3352832320	15660	15660	15660	15660	0
132	20241122	174800	3352832320	15660	15660	15660	15660	0
133	20241122	174700	3352832320	15660	15660	15660	15660	0
134	20241122	174600	3352832320	15660	15660	15660	15660	0
135	20241122	174500	3352832320	15660	15660	15660	15660	0
136	20241122	174400	3352832320	15660	15660	15660	15660	0
137	20241122	174300	3352832320	15660	15660	15660	15660	0
138	20241122	174200	3352832320	15660	15660	15660	15660	0
139	20241122	174100	3352832320	15660	15660	15660	15660	0
140	20241122	174000	3352832320	15660	15660	15660	15660	0
141	20241122	173900	3352832320	15660	15660	15660	15660	0
142	20241122	173800	3352832320	15660	15660	15660	15660	0
143	20241122	173700	3352832320	15660	15660	15660	15660	0
144	20241122	173600	3352832320	15660	15660	15660	15660	0
145	20241122	173500	3352832320	15660	15660	15660	15660	0
146	20241122	173400	3352832320	15660	15660	15660	15660	0
147	20241122	173300	3352832320	15660	15660	15660	15660	0
148	20241122	173200	3352832320	15660	15660	15660	15660	0
149	20241122	173100	3352832320	15660	15660	15660	15660	0
150	20241122	173000	3352832320	15660	15660	15660	15660	0
151	20241122	172900	3352832320	15660	15660	15660	15660	0
152	20241122	172800	3352832320	15660	15660	15660	15660	1812
153	20241122	172700	3352832320	15660	15660	15660	15660	0
154	20241122	172600	3352832320	15660	15660	15660	15660	0
155	20241122	172500	3352832320	15660	15660	15660	15660	0
156	20241122	172400	3352832320	15660	15660	15660	15660	0
157	20241122	172300	3352832320	15660	15660	15660	15660	0
158	20241122	172200	3352832320	15660	15660	15660	15660	0
159	20241122	172100	3352832320	15660	15660	15660	15660	0
160	20241122	172000	3352832320	15660	15660	15660	15660	0
161	20241122	171900	3352832320	15660	15660	15660	15660	0
162	20241122	171800	3352832320	15660	15660	15660	15660	0
163	20241122	171700	3352832320	15660	15660	15660	15660	0
164	20241122	171600	3352832320	15660	15660	15660	15660	0
165	20241122	171500	3352832320	15660	15660	15660	15660	0
166	20241122	171400	3352832320	15660	15660	15660	15660	0
167	20241122	171300	3352832320	15660	15660	15660	15660	0
168	20241122	171200	3352832320	15660	15660	15660	15660	0
169	20241122	171100	3352832320	15660	15660	15660	15660	0
170	20241122	171000	3352832320	15660	15660	15660	15660	0
171	20241122	170900	3352832320	15660	15660	15660	15660	0
172	20241122	170800	3352832320	15660	15660	15660	15660	0
173	20241122	170700	3352832320	15660	15660	15660	15660	0
174	20241122	170600	3352832320	15660	15660	15660	15660	0
175	20241122	170500	3352832320	15660	15660	15660	15660	0
176	20241122	170400	3352832320	15660	15660	15660	15660	0
177	20241122	170300	3352832320	15660	15660	15660	15660	0
178	20241122	170200	3352832320	15660	15660	15660	15660	0
179	20241122	170100	3352832320	15660	15660	15660	15660	0
180	20241122	170000	3352832320	15660	15660	15660	15660	0
181	20241122	165900	3352832320	15660	15660	15660	15660	0
182	20241122	165800	3352832320	15660	15660	15660	15660	1812
183	20241122	165700	3352832320	15660	15660	15660	15660	0
184	20241122	165600	3352832320	15660	15660	15660	15660	0
185	20241122	165500	3352832320	15660	15660	15660	15660	0
186	20241122	165400	3352832320	15660	15660	15660	15660	0
187	20241122	165300	3352832320	15660	15660	15660	15660	0
188	20241122	165200	3352832320	15660	15660	15660	15660	0
189	20241122	165100	3352832320	15660	15660	15660	15660	0
190	20241122	165000	3352832320	15660	15660	15660	15660	0
191	20241122	164900	3352832320	15660	15660	15660	15660	0
192	20241122	164800	3352832320	15660	15660	15660	15660	0
193	20241122	164700	3352832320	15660	15660	15660	15660	0
194	20241122	164600	3352832320	15660	15660	15660	15660	0
195	20241122	164500	3352832320	15660	15660	15660	15660	0
196	20241122	164400	3352832320	15660	15660	15660	15660	0
197	20241122	164300	3352832320	15660	15660	15660	15660	0
198	20241122	164200	3352832320	15660	15660	15660	15660	0
199	20241122	164100	3352832320	15660	15660	15660	15660	0
200	20241122	164000	3352832320	15660	15660	15660	15660	0
201	20241122	163900	3352832320	15660	15660	15660	15660	0
202	20241122	163800	3352832320	15660	15660	15660	15660	0
203	20241122	163700	3352832320	15660	15660	15660	15660	0
204	20241122	163600	3352832320	15660	15660	15660	15660	0
205	20241122	163500	3352832320	15660	15660	15660	15660	0
206	20241122	163400	3352832320	15660	15660	15660	15660	0
207	20241122	163300	3352832320	15660	15660	15660	15660	0
208	20241122	163200	3352832320	15660	15660	15660	15660	0
209	20241122	163100	3352832320	15660	15660	15660	15660	0
210	20241122	163000	3352832320	15660	15660	15660	15660	0
211	20241122	162900	3352832320	15660	15660	15660	15660	0
212	20241122	162800	3352832320	15660	15660	15660	15660	1812
213	20241122	162700	3352832320	15660	15660	15660	15660	0
214	20241122	162600	3352832320	15660	15660	15660	15660	0
215	20241122	162500	3352832320	15660	15660	15660	15660	0
216	20241122	162400	3352832320	15660	15660	15660	15660	0
217	20241122	162300	3352832320	15660	15660	15660	15660	0
218	20241122	162200	3352832320	15660	15660	15660	15660	0
219	20241122	162100	3352832320	15660	15660	15660	15660	0
220	20241122	162000	3352832320	15660	15660	15660	15660	0
221	20241122	161900	3352832320	15660	15660	15660	15660	0
222	20241122	161800	3352832320	15660	15660	15660	15660	0
223	20241122	161700	3352832320	15660	15660	15660	15660	0
224	20241122	161600	3352832320	15660	15660	15660	15660	0
225	20241122	161500	3352832320	15660	15660	15660	15660	0
226	20241122	161400	3352832320	15660	15660	15660	15660	0
227	20241122	161300	3352832320	15660	15660	15660	15660	0
228	20241122	161200	3352832320	15660	15660	15660	15660	0
229	20241122	161100	3352832320	15660	15660	15660	15660	0
230	20241122	161000	3352832320	15660	15660	15660	15660	0
231	20241122	160900	3352832320	15660	15660	15660	15660	0
232	20241122	160800	3352832320	15660	15660	15660	15660	0
233	20241122	160700	3352832320	15660	15660	15660	15660	0
234	20241122	160600	3352832320	15660	15660	15660	15660	0
235	20241122	160500	3352832320	15660	15660	15660	15660	0
236	20241122	160400	3352832320	15660	15660	15660	15660	0
237	20241122	160300	3352832320	15660	15660	15660	15660	0
238	20241122	160200	3352832320	15660	15660	15660	15660	0
239	20241122	160100	3352832320	15660	15660	15660	15660	0
240	20241122	160000	3352832320	15660	15660	15660	15660	0
241	20241122	155900	3352832320	15660	15660	15660	15660	0
242	20241122	155800	3352832320	15660	15660	15660	15660	1812
243	20241122	155700	3352832320	15660	15660	15660	15660	0
244	20241122	155600	3352832320	15660	15660	15660	15660	0
245	20241122	155500	3352832320	15660	15660	15660	15660	0
246	20241122	155400	3352832320	15660	15660	15660	15660	0
247	20241122	155300	3352832320	15660	15660	15660	15660	0
248	20241122	155200	3352832320	15660	15660	15660	15660	0
249	20241122	155100	3352832320	15660	15660	15660	15660	0
250	20241122	155000	3352832320	15660	15660	15660	15660	0
251	20241122	154900	3352832320	15660	15660	15660	15660	0
252	20241122	154800	3352832320	15660	15660	15660	15660	0
253	20241122	154700	3352832320	15660	15660	15660	15660	0
254	20241122	154600	3352832320	15660	15660	15660	15660	0
255	20241122	154500	3352832320	15660	15660	15660	15660	0
256	20241122	154400	3352832320	15660	15660	15660	15660	0
257	20241122	154300	3352832320	15660	15660	15660	15660	0
258	20241122	154200	3352832320	15660	15660	15660	15660	0
259	20241122	154100	3352832320	15660	15660	15660	15660	0
260	20241122	154000	3352832320	15660	15660	15660	15660	0
261	20241122	153900	3352832320	15660	15660	15660	15660	0
262	20241122	153800	3352832320	15660	15660	15660	15660	0
263	20241122	153700	3352832320	15660	15660	15660	15660	0
264	20241122	153600	3352832320	15660	15660	15660	15660	0
265	20241122	153500	3352832320	15660	15660	15660	15660	0
266	20241122	153400	3352832320	15660	15660	15660	15660	0
267	20241122	153300	3352832320	15660	15660	15660	15660	0
268	20241122	153200	3352832320	15660	15660	15660	15660	0
269	20241122	153100	3352832320	15660	15660	15660	15660	0
270	20241122	153000	3352832320	15660	15660	15660	15660	1812
271	20241122	152900	3324456400	15660	15660	15660	15660	0
272	20241122	152800	3324456400	15660	15660	15660	15660	0
273	20241122	152700	3324456400	15660	15660	15660	15660	0
274	20241122	152600	3324456400	15660	15660	15660	15660	0
275	20241122	152500	3324456400	15660	15660	15660	15660	0
276	20241122	152400	3324456400	15660	15660	15660	15660	0
277	20241122	152300	3324456400	15660	15660	15660	15660	0
278	20241122	152200	3324456400	15660	15660	15660	15660	0
279	20241122	152100	3324456400	15660	15660	15660	15660	0
280	20241122	152000	3324456400	15660	15660	15660	15660	0
281	20241122	151900	3324456400	15660	15720	15730	15660	2163
282	20241122	151800	3290460100	15730	15700	15730	15700	1747
283	20241122	151700	3262996850	15710	15710	15730	15670	2418
284	20241122	151600	3224973510	15730	15710	15730	15640	2564
285	20241122	151500	3184700670	15730	15700	15730	15690	2686
286	20241122	151400	3142498890	15700	15690	15710	15680	2161
287	20241122	151300	3108562290	15700	15690	15700	15690	2187
288	20241122	151200	3074232770	15690	15690	15700	15680	2135
289	20241122	151100	3040727470	15690	15650	15690	15650	3822
290	20241122	151000	2980845790	15650	15630	15650	15620	1428
291	20241122	150900	2958521610	15630	15630	15640	15630	779
292	20241122	150800	2946344550	15640	15640	15640	15630	1006
293	20241122	150700	2930619240	15640	15640	15640	15630	73
294	20241122	150600	2929477900	15640	15630	15640	15630	223
295	20241122	150500	2925990320	15630	15630	15640	15630	396
296	20241122	150400	2919797620	15630	15630	15640	15630	226
297	20241122	150300	2916263920	15640	15640	15640	15630	50
298	20241122	150200	2915481980	15640	15630	15640	15630	304
299	20241122	150100	2910729140	15630	15650	15660	15630	4295
300	20241122	150000	2843525770	15660	15650	15660	15650	297
301	20241122	145900	2838877070	15660	15650	15660	15650	132
302	20241122	145800	2836809970	15650	15660	15660	15650	22
303	20241122	145700	2836465550	15660	15650	15660	15650	93
304	20241122	145600	2835009840	15660	15660	15660	15650	152
305	20241122	145500	2832629560	15670	15650	15670	15650	1720
306	20241122	145400	2805701290	15650	15650	15660	15640	790
307	20241122	145300	2793337540	15650	15650	15660	15650	176
308	20241122	145200	2790582780	15660	15660	15660	15650	150
309	20241122	145100	2788233870	15660	15640	15660	15640	753
310	20241122	145000	2776448750	15640	15650	15650	15640	82
311	20241122	144900	2775165670	15640	15640	15650	15640	325
312	20241122	144800	2770082400	15640	15640	15650	15640	321
313	20241122	144700	2765060530	15630	15640	15640	15630	476
314	20241122	144600	2757616170	15640	15640	15650	15630	316
315	20241122	144500	2752673810	15640	15650	15650	15640	138
316	20241122	144400	2750514430	15640	15640	15650	15630	151
317	20241122	144300	2748152710	15640	15650	15650	15640	60
318	20241122	144200	2747213770	15650	15650	15650	15640	287
319	20241122	144100	2742722550	15650	15650	15660	15650	155
320	20241122	144000	2740295750	15660	15650	15660	15650	123
321	20241122	143900	2738370630	15640	15650	15660	15640	607
322	20241122	143800	2728867030	15640	15640	15660	15640	447
323	20241122	143700	2721871710	15640	15630	15650	15620	1331
324	20241122	143600	2701061070	15620	15630	15630	15620	34
325	20241122	143500	2700529780	15620	15630	15630	15620	942
326	20241122	143400	2685806500	15640	15630	15650	15630	981
327	20241122	143300	2670463730	15640	15640	15650	15640	964
328	20241122	143200	2655386400	15640	15640	15650	15640	22
329	20241122	143100	2655042290	15640	15640	15650	15640	168
330	20241122	143000	2652413180	15640	15640	15650	15640	38
331	20241122	142900	2651818640	15660	15640	15660	15640	392
332	20241122	142800	2645683870	15640	15650	15660	15640	257
333	20241122	142700	2641661940	15660	15660	15660	15650	198
334	20241122	142600	2638561840	15650	15650	15660	15650	36
335	20241122	142500	2637998390	15660	15660	15660	15650	177
336	20241122	142400	2635228180	15660	15670	15670	15660	445
337	20241122	142300	2628258150	15660	15670	15670	15650	220
338	20241122	142200	2624812400	15670	15650	15670	15640	750
339	20241122	142100	2613070630	15640	15640	15650	15640	25
340	20241122	142000	2612679480	15640	15640	15650	15640	225
341	20241122	141900	2609158400	15640	15650	15660	15640	533
342	20241122	141800	2600819790	15650	15640	15650	15640	206
343	20241122	141700	2597596090	15640	15650	15650	15640	57
344	20241122	141600	2596704210	15650	15650	15650	15640	338
345	20241122	141500	2591414530	15660	15650	15660	15650	627
346	20241122	141400	2581601850	15650	15640	15660	15640	190
347	20241122	141300	2578628040	15640	15650	15650	15640	253
348	20241122	141200	2574669130	15650	15640	15650	15640	31
349	20241122	141100	2574184140	15640	15640	15650	15640	33
350	20241122	141000	2573667920	15650	15650	15650	15640	24
351	20241122	140900	2573292330	15650	15630	15650	15630	768
352	20241122	140800	2561280360	15630	15630	15640	15630	29
353	20241122	140700	2560827030	15630	15640	15640	15630	71
354	20241122	140600	2559717090	15630	15630	15640	15630	162
355	20241122	140500	2557183590	15630	15640	15650	15630	645
356	20241122	140400	2547097480	15640	15630	15640	15620	1157
357	20241122	140300	2529008070	15620	15640	15640	15620	878
358	20241122	140200	2515287460	15630	15650	15650	15630	465
359	20241122	140100	2508015010	15640	15650	15660	15640	964
360	20241122	140000	2492934910	15660	15660	15670	15660	563
361	20241122	135900	2484118040	15660	15660	15670	15660	485
362	20241122	135800	2476521330	15660	15650	15670	15650	115
363	20241122	135700	2474720050	15650	15650	15660	15650	906
364	20241122	135600	2460539220	15650	15690	15690	15650	2617
365	20241122	135500	2419530750	15680	15690	15690	15680	343
366	20241122	135400	2414149100	15700	15690	15700	15690	286
367	20241122	135300	2409660990	15690	15690	15700	15690	103
368	20241122	135200	2408044370	15690	15690	15700	15690	509
369	20241122	135100	2400056420	15690	15700	15700	15690	67
370	20241122	135000	2399004580	15690	15680	15700	15680	207
371	20241122	134900	2395756720	15690	15680	15690	15680	990
372	20241122	134800	2380230620	15690	15680	15690	15680	228
373	20241122	134700	2376653750	15680	15700	15700	15680	2283
374	20241122	134600	2340823400	15700	15720	15720	15700	371
375	20241122	134500	2334994720	15710	15710	15720	15710	283
376	20241122	134400	2330548240	15710	15700	15720	15700	413
377	20241122	134300	2324061140	15700	15730	15730	15700	1014
378	20241122	134200	2308131810	15740	15740	15740	15720	863
379	20241122	134100	2294560220	15730	15740	15740	15730	270
380	20241122	134000	2290311850	15740	15740	15740	15730	102
381	20241122	133900	2288706710	15730	15740	15740	15730	58
382	20241122	133800	2287793840	15730	15730	15740	15730	258
383	20241122	133700	2283734840	15730	15730	15730	15720	402
384	20241122	133600	2277411400	15730	15740	15740	15730	295
385	20241122	133500	2272770110	15730	15740	15740	15730	68
386	20241122	133400	2271699900	15740	15740	15740	15730	244
387	20241122	133300	2267860300	15730	15740	15740	15730	94
388	20241122	133200	2266381000	15730	15730	15740	15730	14
389	20241122	133100	2266160730	15740	15740	15740	15730	174
390	20241122	133000	2263422000	15740	15740	15740	15730	321
391	20241122	132900	2258370090	15730	15740	15740	15730	99
392	20241122	132800	2256811950	15740	15730	15740	15730	1519
393	20241122	132700	2232916430	15740	15740	15740	15730	168
394	20241122	132600	2230272120	15730	15740	15740	15730	209
395	20241122	132500	2226983750	15730	15730	15740	15730	67
396	20241122	132400	2225929190	15740	15740	15740	15740	138
397	20241122	132300	2223757070	15730	15740	15740	15730	211
398	20241122	132200	2220436690	15730	15740	15740	15720	1464
399	20241122	132100	2197413470	15730	15740	15740	15730	471
400	20241122	132000	2190002770	15730	15740	15740	15730	385
401	20241122	131900	2183944630	15740	15730	15740	15730	29
402	20241122	131800	2183488180	15740	15740	15740	15730	794
403	20241122	131700	2170998150	15730	15730	15740	15730	196
404	20241122	131600	2167914190	15740	15730	15740	15730	312
405	20241122	131500	2163005150	15730	15730	15730	15730	119
406	20241122	131400	2161133280	15720	15730	15730	15720	39
407	20241122	131300	2160519880	15730	15730	15730	15730	559
408	20241122	131200	2151726810	15740	15730	15740	15730	46
409	20241122	131100	2151002780	15730	15720	15740	15710	845
410	20241122	131000	2137717200	15720	15750	15750	15710	379
411	20241122	130900	2131753670	15750	15740	15750	15740	136
412	20241122	130800	2129611770	15740	15740	15750	15740	125
413	20241122	130700	2127643960	15740	15740	15750	15740	333
414	20241122	130600	2122401860	15750	15740	15750	15740	122
415	20241122	130500	2120481420	15730	15750	15750	15730	284
416	20241122	130400	2116009660	15740	15740	15750	15740	728
417	20241122	130300	2104550520	15740	15730	15740	15730	120
418	20241122	130200	2102661730	15730	15740	15740	15730	195
419	20241122	130100	2099592510	15730	15740	15740	15730	11
420	20241122	130000	2099419380	15740	15730	15740	15710	1146
421	20241122	125900	2081401150	15730	15740	15740	15730	318
422	20241122	125800	2076395910	15730	15740	15740	15730	75
423	20241122	125700	2075215550	15740	15750	15750	15730	1095
424	20241122	125600	2057985410	15740	15750	15750	15740	189
425	20241122	125500	2055009620	15750	15750	15750	15740	678
426	20241122	125400	2044337080	15750	15750	15750	15740	143
427	20241122	125300	2042084970	15740	15750	15750	15740	101
428	20241122	125200	2040494430	15750	15740	15750	15740	148
429	20241122	125100	2038163730	15750	15750	15750	15750	125
430	20241122	125000	2036194980	15750	15750	15760	15750	428
431	20241122	124900	2029453560	15760	15760	15760	15750	218
432	20241122	124800	2026019080	15750	15750	15760	15740	331
433	20241122	124700	2020805450	15750	15750	15750	15740	250
434	20241122	124600	2016869560	15740	15740	15740	15730	106
435	20241122	124500	2015201200	15740	15740	15740	15730	168
436	20241122	124400	2012557010	15740	15740	15750	15740	135
437	20241122	124300	2010431930	15750	15750	15750	15740	222
438	20241122	124200	2006937440	15740	15740	15750	15740	48
439	20241122	124100	2006181890	15740	15750	15750	15740	247
440	20241122	124000	2002292770	15760	15750	15760	15740	1820
441	20241122	123900	1973634440	15760	15750	15760	15750	168
442	20241122	123800	1970987280	15760	15760	15760	15760	203
443	20241122	123700	1967788000	15760	15760	15760	15750	37
444	20241122	123600	1967205090	15760	15760	15760	15750	163
445	20241122	123500	1964637370	15760	15750	15760	15750	126
446	20241122	123400	1962651750	15760	15770	15770	15760	658
447	20241122	123300	1952281520	15760	15760	15770	15760	86
448	20241122	123200	1950925450	15760	15770	15770	15760	1085
449	20241122	123100	1933822280	15780	15790	15790	15770	267
450	20241122	123000	1929607470	15800	15790	15800	15790	408
451	20241122	122900	1923163780	15790	15800	15800	15790	203
452	20241122	122800	1919956890	15790	15800	15800	15790	396
453	20241122	122700	1913703430	15800	15800	15800	15790	602
454	20241122	122600	1904193340	15800	15790	15800	15790	444
455	20241122	122500	1897178800	15790	15790	15800	15790	388
456	20241122	122400	1891052010	15800	15810	15810	15790	447
457	20241122	122300	1883989420	15810	15800	15810	15790	1432
458	20241122	122200	1861362800	15800	15790	15800	15790	1068
459	20241122	122100	1844498160	15800	15790	15800	15780	2459
460	20241122	122000	1805666460	15790	15790	15790	15780	240
461	20241122	121900	1801876990	15780	15780	15790	15780	188
462	20241122	121800	1798909870	15780	15780	15780	15770	989
463	20241122	121700	1783304680	15780	15770	15780	15770	131
464	20241122	121600	1781237720	15780	15770	15780	15770	638
465	20241122	121500	1771173450	15770	15770	15770	15760	274
466	20241122	121400	1766852610	15770	15770	15770	15760	212
467	20241122	121300	1763510530	15760	15770	15770	15760	188
468	20241122	121200	1760545860	15770	15760	15770	15760	826
469	20241122	121100	1747524540	15760	15760	15760	15750	85
470	20241122	121000	1746185080	15760	15750	15760	15740	269
471	20241122	120900	1741947090	15750	15740	15750	15740	209
472	20241122	120800	1738657260	15730	15760	15760	15730	471
473	20241122	120700	1731239040	15750	15760	15770	15750	218
474	20241122	120600	1727803480	15760	15770	15770	15760	741
475	20241122	120500	1716123430	15770	15770	15780	15770	291
476	20241122	120400	1711534140	15770	15770	15780	15770	1395
477	20241122	120300	1689534170	15770	15770	15780	15770	293
478	20241122	120200	1684913060	15770	15740	15770	15740	1083
479	20241122	120100	1667843110	15750	15720	15750	15710	3045
480	20241122	120000	1619939570	15720	15720	15720	15720	14
481	20241122	115900	1619719490	15720	15700	15720	15700	3283
482	20241122	115800	1568139990	15710	15700	15710	15690	482
483	20241122	115700	1560574540	15700	15690	15700	15690	436
484	20241122	115600	1553732590	15700	15690	15700	15690	69
485	20241122	115500	1552649360	15690	15690	15700	15690	434
486	20241122	115400	1545835730	15700	15700	15700	15690	81
487	20241122	115300	1544564160	15700	15700	15700	15690	296
488	20241122	115200	1539917160	15700	15700	15700	15700	41
489	20241122	115100	1539273460	15690	15700	15700	15680	832
490	20241122	115000	1526219120	15700	15690	15700	15690	259
491	20241122	114900	1522153380	15700	15690	15700	15690	109
492	20241122	114800	1520442260	15700	15680	15700	15680	62
493	20241122	114700	1519468890	15680	15660	15700	15660	59
494	20241122	114600	1518543310	15660	15700	15700	15660	590
495	20241122	114500	1509288910	15700	15700	15700	15690	200
496	20241122	114400	1506149540	15700	15690	15700	15690	87
497	20241122	114300	1504783850	15700	15700	15700	15690	226
498	20241122	114200	1501236950	15700	15710	15710	15690	248
499	20241122	114100	1497342930	15700	15700	15710	15680	646
500	20241122	114000	1487200400	15700	15690	15700	15690	223
501	20241122	113900	1483699440	15710	15710	15710	15690	1125
502	20241122	113800	1466043820	15700	15690	15710	15690	506
503	20241122	113700	1458099300	15700	15700	15700	15690	1099
504	20241122	113600	1440845130	15710	15710	15720	15710	248
505	20241122	113500	1436948700	15710	15720	15720	15710	281
506	20241122	113400	1432533540	15710	15720	15720	15710	754
507	20241122	113300	1420685970	15720	15720	15720	15710	195
508	20241122	113200	1417621750	15710	15700	15710	15700	439
509	20241122	113100	1410725270	15710	15720	15730	15710	678
510	20241122	113000	1400067120	15710	15700	15720	15700	610
511	20241122	112900	1390483070	15710	15710	15710	15700	67
512	20241122	112800	1389430700	15710	15710	15710	15700	381
513	20241122	112700	1383446330	15700	15690	15710	15690	212
514	20241122	112600	1380117590	15710	15690	15710	15680	1239
515	20241122	112500	1360666790	15680	15690	15690	15680	57
516	20241122	112400	1359772590	15690	15690	15700	15690	87
517	20241122	112300	1358407430	15690	15690	15700	15680	276
518	20241122	112200	1354076880	15680	15710	15710	15680	104
519	20241122	112100	1352444160	15700	15700	15700	15700	680
520	20241122	112000	1341768160	15700	15690	15710	15680	1710
521	20241122	111900	1314926770	15690	15690	15690	15680	728
522	20241122	111800	1303508640	15690	15690	15690	15680	104
523	20241122	111700	1301876950	15680	15690	15690	15680	87
524	20241122	111600	1300512140	15690	15690	15690	15680	181
525	20241122	111500	1297672380	15690	15690	15690	15680	189
526	20241122	111400	1294708130	15680	15690	15690	15680	272
527	20241122	111300	1290442020	15690	15690	15690	15680	287
528	20241122	111200	1285939120	15690	15690	15690	15680	266
529	20241122	111100	1281765720	15680	15690	15690	15680	260
530	20241122	111000	1277686850	15690	15680	15690	15680	62
531	20241122	110900	1276714080	15690	15680	15690	15680	205
532	20241122	110800	1273498280	15690	15690	15700	15690	312
533	20241122	110700	1268602950	15690	15690	15690	15680	417
534	20241122	110600	1262061360	15690	15680	15690	15680	377
535	20241122	110500	1256148590	15680	15690	15690	15680	141
536	20241122	110400	1253937320	15690	15700	15700	15680	250
537	20241122	110300	1250014840	15700	15690	15700	15680	319
538	20241122	110200	1245010470	15690	15680	15690	15680	1890
539	20241122	110100	1215358850	15670	15680	15690	15670	2265
540	20241122	110000	1179826470	15680	15670	15680	15670	344
541	20241122	105900	1174432970	15670	15680	15680	15660	292
542	20241122	105800	1169856070	15680	15680	15690	15680	394
543	20241122	105700	1163677800	15690	15680	15690	15680	106
544	20241122	105600	1162015300	15670	15680	15690	15670	1880
545	20241122	105500	1132527330	15670	15680	15680	15670	284
546	20241122	105400	1128074440	15680	15680	15690	15670	217
547	20241122	105300	1124671170	15680	15680	15690	15670	960
548	20241122	105200	1109617820	15680	15680	15680	15670	2373
549	20241122	105100	1072414690	15670	15660	15680	15660	902
550	20241122	105000	1058281140	15650	15640	15680	15640	1972
551	20241122	104900	1027392460	15640	15640	15640	15640	190
552	20241122	104800	1024420860	15650	15630	15650	15630	271
553	20241122	104700	1020183090	15630	15640	15640	15630	50
554	20241122	104600	1019401260	15640	15650	15650	15640	336
555	20241122	104500	1014146000	15630	15610	15660	15610	2591
556	20241122	104400	973630840	15630	15610	15630	15600	1297
557	20241122	104300	953380530	15590	15600	15600	15590	224
558	20241122	104200	949886270	15600	15600	15610	15590	125
559	20241122	104100	947935460	15610	15610	15620	15610	336
560	20241122	104000	942690280	15610	15600	15610	15570	548
561	20241122	103900	934150680	15570	15600	15610	15570	284
562	20241122	103800	929720220	15610	15600	15610	15590	327
563	20241122	103700	924618280	15610	15590	15610	15590	418
564	20241122	103600	918094810	15600	15570	15600	15570	631
565	20241122	103500	908257880	15550	15560	15570	15550	240
566	20241122	103400	904522790	15560	15540	15560	15530	1407
567	20241122	103300	882655410	15540	15550	15550	15540	306
568	20241122	103200	877899560	15550	15560	15560	15550	483
569	20241122	103100	870388850	15560	15560	15560	15550	54
570	20241122	103000	869548920	15560	15570	15570	15560	318
571	20241122	102900	864598710	15560	15560	15560	15550	476
572	20241122	102800	857192280	15570	15570	15580	15570	257
573	20241122	102700	853190480	15580	15600	15600	15580	268
574	20241122	102600	849012030	15600	15570	15600	15570	335
575	20241122	102500	843791870	15570	15570	15580	15570	133
576	20241122	102400	841720640	15570	15580	15580	15570	33
577	20241122	102300	841206710	15580	15550	15580	15550	690
578	20241122	102200	830470940	15530	15560	15570	15530	1057
579	20241122	102100	814037560	15560	15560	15560	15550	242
580	20241122	102000	810272250	15560	15550	15560	15550	206
581	20241122	101900	807067650	15560	15550	15560	15550	110
582	20241122	101800	805356910	15560	15570	15580	15550	1138
583	20241122	101700	787647920	15580	15570	15590	15570	57
584	20241122	101600	786760190	15580	15590	15590	15580	243
585	20241122	101500	782972990	15580	15590	15600	15580	429
586	20241122	101400	776282740	15580	15590	15600	15580	928
587	20241122	101300	761814230	15570	15580	15590	15570	568
588	20241122	101200	752964920	15570	15570	15570	15560	329
589	20241122	101100	747844040	15580	15580	15590	15580	129
590	20241122	101000	745834190	15580	15590	15590	15580	90
591	20241122	100900	744431890	15590	15570	15590	15560	272
592	20241122	100800	740195500	15570	15570	15570	15560	158
593	20241122	100700	737735740	15580	15570	15580	15570	166
594	20241122	100600	735150800	15570	15590	15600	15570	238
595	20241122	100500	731440340	15580	15590	15590	15580	73
596	20241122	100400	730302810	15600	15600	15600	15590	217
597	20241122	100300	726919450	15590	15600	15600	15590	93
598	20241122	100200	725469390	15600	15580	15600	15580	78
599	20241122	100100	724253100	15580	15610	15610	15580	76
600	20241122	100000	723067760	15600	15600	15600	15590	166
601	20241122	095900	720478300	15600	15570	15600	15570	671
602	20241122	095800	710020050	15580	15590	15590	15580	92
603	20241122	095700	708586140	15590	15590	15600	15590	114
604	20241122	095600	706808750	15600	15600	15610	15600	187
605	20241122	095500	703891520	15610	15610	15610	15580	141
606	20241122	095400	701691950	15610	15580	15610	15570	646
607	20241122	095300	691620540	15580	15570	15590	15570	285
608	20241122	095200	687180430	15570	15570	15590	15570	376
609	20241122	095100	681320950	15580	15600	15600	15570	936
610	20241122	095000	666735570	15600	15590	15610	15580	90
611	20241122	094900	665333020	15630	15660	15660	15630	110
612	20241122	094800	663611990	15660	15670	15680	15660	1906
613	20241122	094700	633742610	15660	15650	15680	15630	3235
614	20241122	094600	583068260	15650	15530	15650	15530	7205
615	20241122	094500	470743450	15520	15510	15530	15510	567
616	20241122	094400	461944120	15490	15510	15540	15490	2735
617	20241122	094300	419531920	15500	15530	15540	15500	666
618	20241122	094200	409196140	15530	15540	15540	15530	66
619	20241122	094100	408171080	15530	15520	15530	15520	52
620	20241122	094000	407363700	15520	15520	15520	15520	164
621	20241122	093900	404818420	15520	15510	15540	15500	273
622	20241122	093800	400580040	15500	15510	15510	15500	166
623	20241122	093700	398005640	15500	15520	15520	15500	820
624	20241122	093600	385282910	15520	15520	15530	15520	127
625	20241122	093500	383311280	15530	15520	15530	15520	52
626	20241122	093400	382504220	15520	15530	15540	15520	208
627	20241122	093300	379274000	15540	15540	15550	15520	1184
628	20241122	093200	360878570	15550	15540	15550	15530	404
629	20241122	093100	354602730	15530	15550	15550	15530	197
630	20241122	093000	351541630	15540	15540	15540	15540	638
631	20241122	092900	341627110	15540	15540	15540	15540	28
632	20241122	092800	341191990	15550	15550	15550	15550	173
633	20241122	092700	338501840	15560	15550	15570	15540	888
634	20241122	092600	324689400	15550	15570	15570	15550	179
635	20241122	092500	321904270	15560	15580	15590	15560	1773
636	20241122	092400	294273450	15540	15550	15580	15540	1495
637	20241122	092300	270990710	15550	15540	15570	15540	3902
638	20241122	092200	210279470	15520	15520	15530	15520	338
639	20241122	092100	205032340	15520	15510	15520	15510	292
640	20241122	092000	200502820	15510	15530	15530	15510	155
641	20241122	091900	198097620	15520	15520	15520	15520	170
642	20241122	091800	195459220	15520	15520	15550	15520	690
643	20241122	091700	184742210	15520	15520	15530	15510	117
644	20241122	091600	182926400	15510	15490	15520	15490	597
645	20241122	091500	173673950	15490	15500	15500	15480	1853
646	20241122	091400	144985830	15500	15500	15500	15490	321
647	20241122	091300	140010830	15500	15500	15500	15500	228
648	20241122	091200	136476830	15500	15510	15510	15500	1382
649	20241122	091100	115046120	15540	15520	15550	15510	942
650	20241122	091000	100416670	15500	15540	15560	15490	2978
651	20241122	090900	54152380	15540	15490	15540	15490	1320
652	20241122	090800	33669470	15490	15490	15490	15490	1
653	20241122	090700	33653980	15520	15480	15520	15480	403
654	20241122	090600	27402930	15490	15500	15500	15490	57
655	20241122	090500	26519650	15500	15510	15510	15480	177
656	20241122	090400	23779410	15480	15510	15510	15480	177
657	20241122	090300	21036370	15510	15500	15510	15500	42
658	20241122	090200	20385230	15490	15470	15490	15440	346
659	20241122	090100	15037300	15450	15470	15470	15450	10
660	20241122	090000	14882660	15470	15420	15470	15420	965