KissMeData/104830/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200700	702912500	17730	17730	17730	17730	614
3	20241122	200600	702912500	17730	17730	17730	17730	0
4	20241122	200500	702912500	17730	17730	17730	17730	0
5	20241122	200400	702912500	17730	17730	17730	17730	0
6	20241122	200300	702912500	17730	17730	17730	17730	0
7	20241122	200200	702912500	17730	17730	17730	17730	0
8	20241122	200100	702912500	17730	17730	17730	17730	0
9	20241122	200000	702912500	17730	17730	17730	17730	0
10	20241122	195900	702912500	17730	17730	17730	17730	0
11	20241122	195800	702912500	17730	17730	17730	17730	0
12	20241122	195700	702912500	17730	17730	17730	17730	0
13	20241122	195600	702912500	17730	17730	17730	17730	0
14	20241122	195500	702912500	17730	17730	17730	17730	0
15	20241122	195400	702912500	17730	17730	17730	17730	0
16	20241122	195300	702912500	17730	17730	17730	17730	0
17	20241122	195200	702912500	17730	17730	17730	17730	0
18	20241122	195100	702912500	17730	17730	17730	17730	0
19	20241122	195000	702912500	17730	17730	17730	17730	0
20	20241122	194900	702912500	17730	17730	17730	17730	0
21	20241122	194800	702912500	17730	17730	17730	17730	0
22	20241122	194700	702912500	17730	17730	17730	17730	0
23	20241122	194600	702912500	17730	17730	17730	17730	0
24	20241122	194500	702912500	17730	17730	17730	17730	0
25	20241122	194400	702912500	17730	17730	17730	17730	0
26	20241122	194300	702912500	17730	17730	17730	17730	0
27	20241122	194200	702912500	17730	17730	17730	17730	0
28	20241122	194100	702912500	17730	17730	17730	17730	0
29	20241122	194000	702912500	17730	17730	17730	17730	0
30	20241122	193900	702912500	17730	17730	17730	17730	0
31	20241122	193800	702912500	17730	17730	17730	17730	0
32	20241122	193700	702912500	17730	17730	17730	17730	614
33	20241122	193600	702912500	17730	17730	17730	17730	0
34	20241122	193500	702912500	17730	17730	17730	17730	0
35	20241122	193400	702912500	17730	17730	17730	17730	0
36	20241122	193300	702912500	17730	17730	17730	17730	0
37	20241122	193200	702912500	17730	17730	17730	17730	0
38	20241122	193100	702912500	17730	17730	17730	17730	0
39	20241122	193000	702912500	17730	17730	17730	17730	0
40	20241122	192900	702912500	17730	17730	17730	17730	0
41	20241122	192800	702912500	17730	17730	17730	17730	0
42	20241122	192700	702912500	17730	17730	17730	17730	0
43	20241122	192600	702912500	17730	17730	17730	17730	0
44	20241122	192500	702912500	17730	17730	17730	17730	0
45	20241122	192400	702912500	17730	17730	17730	17730	0
46	20241122	192300	702912500	17730	17730	17730	17730	0
47	20241122	192200	702912500	17730	17730	17730	17730	0
48	20241122	192100	702912500	17730	17730	17730	17730	0
49	20241122	192000	702912500	17730	17730	17730	17730	0
50	20241122	191900	702912500	17730	17730	17730	17730	0
51	20241122	191800	702912500	17730	17730	17730	17730	0
52	20241122	191700	702912500	17730	17730	17730	17730	0
53	20241122	191600	702912500	17730	17730	17730	17730	0
54	20241122	191500	702912500	17730	17730	17730	17730	0
55	20241122	191400	702912500	17730	17730	17730	17730	0
56	20241122	191300	702912500	17730	17730	17730	17730	0
57	20241122	191200	702912500	17730	17730	17730	17730	0
58	20241122	191100	702912500	17730	17730	17730	17730	0
59	20241122	191000	702912500	17730	17730	17730	17730	0
60	20241122	190900	702912500	17730	17730	17730	17730	0
61	20241122	190800	702912500	17730	17730	17730	17730	0
62	20241122	190700	702912500	17730	17730	17730	17730	614
63	20241122	190600	702912500	17730	17730	17730	17730	0
64	20241122	190500	702912500	17730	17730	17730	17730	0
65	20241122	190400	702912500	17730	17730	17730	17730	0
66	20241122	190300	702912500	17730	17730	17730	17730	0
67	20241122	190200	702912500	17730	17730	17730	17730	0
68	20241122	190100	702912500	17730	17730	17730	17730	0
69	20241122	190000	702912500	17730	17730	17730	17730	0
70	20241122	185900	702912500	17730	17730	17730	17730	0
71	20241122	185800	702912500	17730	17730	17730	17730	0
72	20241122	185700	702912500	17730	17730	17730	17730	0
73	20241122	185600	702912500	17730	17730	17730	17730	0
74	20241122	185500	702912500	17730	17730	17730	17730	0
75	20241122	185400	702912500	17730	17730	17730	17730	0
76	20241122	185300	702912500	17730	17730	17730	17730	0
77	20241122	185200	702912500	17730	17730	17730	17730	0
78	20241122	185100	702912500	17730	17730	17730	17730	0
79	20241122	185000	702912500	17730	17730	17730	17730	0
80	20241122	184900	702912500	17730	17730	17730	17730	0
81	20241122	184800	702912500	17730	17730	17730	17730	0
82	20241122	184700	702912500	17730	17730	17730	17730	0
83	20241122	184600	702912500	17730	17730	17730	17730	0
84	20241122	184500	702912500	17730	17730	17730	17730	0
85	20241122	184400	702912500	17730	17730	17730	17730	0
86	20241122	184300	702912500	17730	17730	17730	17730	0
87	20241122	184200	702912500	17730	17730	17730	17730	0
88	20241122	184100	702912500	17730	17730	17730	17730	0
89	20241122	184000	702912500	17730	17730	17730	17730	0
90	20241122	183900	702912500	17730	17730	17730	17730	0
91	20241122	183800	702912500	17730	17730	17730	17730	0
92	20241122	183700	702912500	17730	17730	17730	17730	614
93	20241122	183600	702912500	17730	17730	17730	17730	0
94	20241122	183500	702912500	17730	17730	17730	17730	0
95	20241122	183400	702912500	17730	17730	17730	17730	0
96	20241122	183300	702912500	17730	17730	17730	17730	0
97	20241122	183200	702912500	17730	17730	17730	17730	0
98	20241122	183100	702912500	17730	17730	17730	17730	0
99	20241122	183000	702912500	17730	17730	17730	17730	0
100	20241122	182900	702912500	17730	17730	17730	17730	0
101	20241122	182800	702912500	17730	17730	17730	17730	0
102	20241122	182700	702912500	17730	17730	17730	17730	0
103	20241122	182600	702912500	17730	17730	17730	17730	0
104	20241122	182500	702912500	17730	17730	17730	17730	0
105	20241122	182400	702912500	17730	17730	17730	17730	0
106	20241122	182300	702912500	17730	17730	17730	17730	0
107	20241122	182200	702912500	17730	17730	17730	17730	0
108	20241122	182100	702912500	17730	17730	17730	17730	0
109	20241122	182000	702912500	17730	17730	17730	17730	0
110	20241122	181900	702912500	17730	17730	17730	17730	0
111	20241122	181800	702912500	17730	17730	17730	17730	0
112	20241122	181700	702912500	17730	17730	17730	17730	0
113	20241122	181600	702912500	17730	17730	17730	17730	0
114	20241122	181500	702912500	17730	17730	17730	17730	0
115	20241122	181400	702912500	17730	17730	17730	17730	0
116	20241122	181300	702912500	17730	17730	17730	17730	0
117	20241122	181200	702912500	17730	17730	17730	17730	0
118	20241122	181100	702912500	17730	17730	17730	17730	0
119	20241122	181000	702912500	17730	17730	17730	17730	0
120	20241122	180900	702912500	17730	17730	17730	17730	0
121	20241122	180800	702912500	17730	17730	17730	17730	0
122	20241122	180700	702912500	17730	17730	17730	17730	614
123	20241122	180600	702912500	17730	17730	17730	17730	0
124	20241122	180500	702912500	17730	17730	17730	17730	0
125	20241122	180400	702912500	17730	17730	17730	17730	0
126	20241122	180300	702912500	17730	17730	17730	17730	0
127	20241122	180200	702912500	17730	17730	17730	17730	0
128	20241122	180100	702912500	17730	17730	17730	17730	0
129	20241122	180000	702912500	17730	17730	17730	17730	0
130	20241122	175900	702912500	17730	17730	17730	17730	0
131	20241122	175800	702912500	17730	17730	17730	17730	0
132	20241122	175700	702912500	17730	17730	17730	17730	0
133	20241122	175600	702912500	17730	17730	17730	17730	0
134	20241122	175500	702912500	17730	17730	17730	17730	0
135	20241122	175400	702912500	17730	17730	17730	17730	0
136	20241122	175300	702912500	17730	17730	17730	17730	0
137	20241122	175200	702912500	17730	17730	17730	17730	0
138	20241122	175100	702912500	17730	17730	17730	17730	0
139	20241122	175000	702912500	17730	17730	17730	17730	0
140	20241122	174900	702912500	17730	17730	17730	17730	0
141	20241122	174800	702912500	17730	17730	17730	17730	0
142	20241122	174700	702912500	17730	17730	17730	17730	0
143	20241122	174600	702912500	17730	17730	17730	17730	0
144	20241122	174500	702912500	17730	17730	17730	17730	0
145	20241122	174400	702912500	17730	17730	17730	17730	0
146	20241122	174300	702912500	17730	17730	17730	17730	0
147	20241122	174200	702912500	17730	17730	17730	17730	0
148	20241122	174100	702912500	17730	17730	17730	17730	0
149	20241122	174000	702912500	17730	17730	17730	17730	0
150	20241122	173900	702912500	17730	17730	17730	17730	0
151	20241122	173800	702912500	17730	17730	17730	17730	0
152	20241122	173700	702912500	17730	17730	17730	17730	614
153	20241122	173600	702912500	17730	17730	17730	17730	0
154	20241122	173500	702912500	17730	17730	17730	17730	0
155	20241122	173400	702912500	17730	17730	17730	17730	0
156	20241122	173300	702912500	17730	17730	17730	17730	0
157	20241122	173200	702912500	17730	17730	17730	17730	0
158	20241122	173100	702912500	17730	17730	17730	17730	0
159	20241122	173000	702912500	17730	17730	17730	17730	0
160	20241122	172900	702912500	17730	17730	17730	17730	0
161	20241122	172800	702912500	17730	17730	17730	17730	0
162	20241122	172700	702912500	17730	17730	17730	17730	0
163	20241122	172600	702912500	17730	17730	17730	17730	0
164	20241122	172500	702912500	17730	17730	17730	17730	0
165	20241122	172400	702912500	17730	17730	17730	17730	0
166	20241122	172300	702912500	17730	17730	17730	17730	0
167	20241122	172200	702912500	17730	17730	17730	17730	0
168	20241122	172100	702912500	17730	17730	17730	17730	0
169	20241122	172000	702912500	17730	17730	17730	17730	0
170	20241122	171900	702912500	17730	17730	17730	17730	0
171	20241122	171800	702912500	17730	17730	17730	17730	0
172	20241122	171700	702912500	17730	17730	17730	17730	0
173	20241122	171600	702912500	17730	17730	17730	17730	0
174	20241122	171500	702912500	17730	17730	17730	17730	0
175	20241122	171400	702912500	17730	17730	17730	17730	0
176	20241122	171300	702912500	17730	17730	17730	17730	0
177	20241122	171200	702912500	17730	17730	17730	17730	0
178	20241122	171100	702912500	17730	17730	17730	17730	0
179	20241122	171000	702912500	17730	17730	17730	17730	0
180	20241122	170900	702912500	17730	17730	17730	17730	0
181	20241122	170800	702912500	17730	17730	17730	17730	0
182	20241122	170700	702912500	17730	17730	17730	17730	614
183	20241122	170600	702912500	17730	17730	17730	17730	0
184	20241122	170500	702912500	17730	17730	17730	17730	0
185	20241122	170400	702912500	17730	17730	17730	17730	0
186	20241122	170300	702912500	17730	17730	17730	17730	0
187	20241122	170200	702912500	17730	17730	17730	17730	0
188	20241122	170100	702912500	17730	17730	17730	17730	0
189	20241122	170000	702912500	17730	17730	17730	17730	0
190	20241122	165900	702912500	17730	17730	17730	17730	0
191	20241122	165800	702912500	17730	17730	17730	17730	0
192	20241122	165700	702912500	17730	17730	17730	17730	0
193	20241122	165600	702912500	17730	17730	17730	17730	0
194	20241122	165500	702912500	17730	17730	17730	17730	0
195	20241122	165400	702912500	17730	17730	17730	17730	0
196	20241122	165300	702912500	17730	17730	17730	17730	0
197	20241122	165200	702912500	17730	17730	17730	17730	0
198	20241122	165100	702912500	17730	17730	17730	17730	0
199	20241122	165000	702912500	17730	17730	17730	17730	0
200	20241122	164900	702912500	17730	17730	17730	17730	0
201	20241122	164800	702912500	17730	17730	17730	17730	0
202	20241122	164700	702912500	17730	17730	17730	17730	0
203	20241122	164600	702912500	17730	17730	17730	17730	0
204	20241122	164500	702912500	17730	17730	17730	17730	0
205	20241122	164400	702912500	17730	17730	17730	17730	0
206	20241122	164300	702912500	17730	17730	17730	17730	0
207	20241122	164200	702912500	17730	17730	17730	17730	0
208	20241122	164100	702912500	17730	17730	17730	17730	0
209	20241122	164000	702912500	17730	17730	17730	17730	0
210	20241122	163900	702912500	17730	17730	17730	17730	0
211	20241122	163800	702912500	17730	17730	17730	17730	0
212	20241122	163700	702912500	17730	17730	17730	17730	614
213	20241122	163600	702912500	17730	17730	17730	17730	0
214	20241122	163500	702912500	17730	17730	17730	17730	0
215	20241122	163400	702912500	17730	17730	17730	17730	0
216	20241122	163300	702912500	17730	17730	17730	17730	0
217	20241122	163200	702912500	17730	17730	17730	17730	0
218	20241122	163100	702912500	17730	17730	17730	17730	0
219	20241122	163000	702912500	17730	17730	17730	17730	0
220	20241122	162900	702912500	17730	17730	17730	17730	0
221	20241122	162800	702912500	17730	17730	17730	17730	0
222	20241122	162700	702912500	17730	17730	17730	17730	0
223	20241122	162600	702912500	17730	17730	17730	17730	0
224	20241122	162500	702912500	17730	17730	17730	17730	0
225	20241122	162400	702912500	17730	17730	17730	17730	0
226	20241122	162300	702912500	17730	17730	17730	17730	0
227	20241122	162200	702912500	17730	17730	17730	17730	0
228	20241122	162100	702912500	17730	17730	17730	17730	0
229	20241122	162000	702912500	17730	17730	17730	17730	0
230	20241122	161900	702912500	17730	17730	17730	17730	0
231	20241122	161800	702912500	17730	17730	17730	17730	0
232	20241122	161700	702912500	17730	17730	17730	17730	0
233	20241122	161600	702912500	17730	17730	17730	17730	0
234	20241122	161500	702912500	17730	17730	17730	17730	0
235	20241122	161400	702912500	17730	17730	17730	17730	0
236	20241122	161300	702912500	17730	17730	17730	17730	0
237	20241122	161200	702912500	17730	17730	17730	17730	0
238	20241122	161100	702912500	17730	17730	17730	17730	0
239	20241122	161000	702912500	17730	17730	17730	17730	0
240	20241122	160900	702912500	17730	17730	17730	17730	0
241	20241122	160800	702912500	17730	17730	17730	17730	0
242	20241122	160700	702912500	17730	17730	17730	17730	614
243	20241122	160600	702912500	17730	17730	17730	17730	0
244	20241122	160500	702912500	17730	17730	17730	17730	0
245	20241122	160400	702912500	17730	17730	17730	17730	0
246	20241122	160300	702912500	17730	17730	17730	17730	0
247	20241122	160200	702912500	17730	17730	17730	17730	0
248	20241122	160100	702912500	17730	17730	17730	17730	0
249	20241122	160000	702912500	17730	17730	17730	17730	0
250	20241122	155900	702912500	17730	17730	17730	17730	0
251	20241122	155800	702912500	17730	17730	17730	17730	0
252	20241122	155700	702912500	17730	17730	17730	17730	0
253	20241122	155600	702912500	17730	17730	17730	17730	0
254	20241122	155500	702912500	17730	17730	17730	17730	0
255	20241122	155400	702912500	17730	17730	17730	17730	0
256	20241122	155300	702912500	17730	17730	17730	17730	0
257	20241122	155200	702912500	17730	17730	17730	17730	0
258	20241122	155100	702912500	17730	17730	17730	17730	0
259	20241122	155000	702912500	17730	17730	17730	17730	0
260	20241122	154900	702912500	17730	17730	17730	17730	0
261	20241122	154800	702912500	17730	17730	17730	17730	0
262	20241122	154700	702912500	17730	17730	17730	17730	0
263	20241122	154600	702912500	17730	17730	17730	17730	0
264	20241122	154500	702912500	17730	17730	17730	17730	0
265	20241122	154400	702912500	17730	17730	17730	17730	0
266	20241122	154300	702912500	17730	17730	17730	17730	0
267	20241122	154200	702912500	17730	17730	17730	17730	0
268	20241122	154100	702912500	17730	17730	17730	17730	0
269	20241122	154000	702912500	17730	17730	17730	17730	0
270	20241122	153900	702912500	17730	17730	17730	17730	0
271	20241122	153800	702912500	17730	17730	17730	17730	0
272	20241122	153700	702912500	17730	17730	17730	17730	614
273	20241122	153600	702912500	17730	17730	17730	17730	0
274	20241122	153500	702912500	17730	17730	17730	17730	0
275	20241122	153400	702912500	17730	17730	17730	17730	0
276	20241122	153300	702912500	17730	17730	17730	17730	0
277	20241122	153200	702912500	17730	17730	17730	17730	0
278	20241122	153100	702912500	17730	17730	17730	17730	0
279	20241122	153000	702912500	17730	17730	17730	17730	614
280	20241122	152900	692026280	17720	17720	17720	17720	0
281	20241122	152800	692026280	17720	17720	17720	17720	0
282	20241122	152700	692026280	17720	17720	17720	17720	0
283	20241122	152600	692026280	17720	17720	17720	17720	0
284	20241122	152500	692026280	17720	17720	17720	17720	0
285	20241122	152400	692026280	17720	17720	17720	17720	0
286	20241122	152300	692026280	17720	17720	17720	17720	0
287	20241122	152200	692026280	17720	17720	17720	17720	0
288	20241122	152100	692026280	17720	17720	17720	17720	0
289	20241122	152000	692026280	17720	17720	17720	17720	0
290	20241122	151900	692026280	17720	17730	17740	17720	70
291	20241122	151800	690785000	17740	17760	17770	17730	219
292	20241122	151700	686895880	17760	17740	17760	17740	133
293	20241122	151600	684534360	17750	17730	17750	17730	66
294	20241122	151500	683363440	17730	17730	17730	17730	3
295	20241122	151400	683310250	17740	17720	17740	17720	3
296	20241122	151300	683257060	17720	17730	17740	17720	134
297	20241122	151200	680881890	17730	17730	17730	17720	3
298	20241122	151100	680828710	17720	17720	17720	17720	2
299	20241122	151000	680793270	17720	17720	17720	17720	168
300	20241122	150900	677816310	17720	17720	17720	17720	6
301	20241122	150800	677709990	17730	17730	17730	17730	11
302	20241122	150700	677514960	17720	17720	17720	17720	4
303	20241122	150600	677444080	17720	17720	17720	17720	52
304	20241122	150500	676522640	17720	17720	17720	17720	4
305	20241122	150400	676451760	17730	17740	17740	17730	59
306	20241122	150300	675405410	17750	17750	17760	17740	60
307	20241122	150200	674340030	17760	17700	17760	17700	68
308	20241122	150100	673134000	17710	17700	17710	17700	7
309	20241122	150000	673010060	17700	17700	17700	17690	82
310	20241122	145900	671559050	17710	17710	17710	17710	1
311	20241122	145800	671541340	17710	17690	17710	17690	77
312	20241122	145700	670178610	17690	17690	17690	17690	24
313	20241122	145600	669754050	17710	17700	17710	17690	95
314	20241122	145500	668073000	17700	17700	17700	17700	1
315	20241122	145400	668055300	17690	17700	17700	17690	31
316	20241122	145300	667506620	17700	17700	17700	17700	7
317	20241122	145200	667382720	17710	17700	17750	17700	96
318	20241122	145100	665682820	17700	17700	17700	17700	31
319	20241122	145000	665134120	17700	17690	17700	17690	66
320	20241122	144900	663966470	17680	17680	17690	17680	21
321	20241122	144800	663595140	17680	17690	17700	17680	36
322	20241122	144700	662958250	17690	17690	17690	17690	88
323	20241122	144600	661401530	17700	17700	17700	17700	5
324	20241122	144500	661313030	17690	17690	17690	17690	68
325	20241122	144400	660110110	17700	17690	17700	17690	13
326	20241122	144300	659880090	17700	17700	17710	17700	61
327	20241122	144200	658800340	17700	17710	17720	17700	61
328	20241122	144100	657720210	17710	17710	17710	17710	11
329	20241122	144000	657525400	17710	17730	17730	17710	69
330	20241122	143900	656302340	17730	17710	17740	17710	45
331	20241122	143800	655504930	17730	17740	17750	17720	43
332	20241122	143700	654742330	17730	17710	17740	17710	13
333	20241122	143600	654511970	17700	17700	17710	17700	118
334	20241122	143500	652422850	17700	17700	17710	17700	15
335	20241122	143400	652157340	17730	17710	17730	17710	48
336	20241122	143300	651307050	17710	17720	17720	17710	36
337	20241122	143200	650669300	17720	17720	17720	17720	9
338	20241122	143100	650509820	17730	17690	17750	17680	446
339	20241122	143000	642617350	17690	17690	17690	17690	20
340	20241122	142900	642263550	17690	17700	17700	17690	37
341	20241122	142800	641608720	17700	17700	17700	17690	26
342	20241122	142700	641148550	17700	17700	17710	17700	62
343	20241122	142600	640051090	17700	17700	17710	17700	112
344	20241122	142500	638068640	17700	17700	17700	17700	0
345	20241122	142400	638068640	17700	17710	17710	17700	26
346	20241122	142300	637608200	17720	17700	17720	17700	47
347	20241122	142200	636775490	17700	17700	17700	17700	48
348	20241122	142100	635925890	17710	17710	17710	17700	24
349	20241122	142000	635500870	17710	17710	17740	17710	41
350	20241122	141900	634774720	17710	17710	17710	17710	27
351	20241122	141800	634296550	17710	17700	17710	17700	30
352	20241122	141700	633765460	17700	17700	17700	17700	105
353	20241122	141600	631906960	17700	17700	17700	17700	1
354	20241122	141500	631889260	17700	17700	17700	17700	65
355	20241122	141400	630738760	17700	17700	17700	17700	9
356	20241122	141300	630579460	17700	17700	17700	17700	70
357	20241122	141200	629340460	17710	17710	17710	17700	17
358	20241122	141100	629039420	17710	17720	17720	17710	24
359	20241122	141000	628614200	17720	17710	17720	17710	164
360	20241122	140900	625709250	17720	17710	17720	17710	19
361	20241122	140800	625372750	17710	17710	17710	17710	58
362	20241122	140700	624345570	17730	17720	17730	17720	628
363	20241122	140600	613217390	17730	17720	17730	17720	37
364	20241122	140500	612561560	17730	17730	17730	17730	6
365	20241122	140400	612455180	17740	17730	17740	17730	75
366	20241122	140300	611125320	17730	17720	17730	17720	83
367	20241122	140200	609654490	17720	17720	17720	17720	3
368	20241122	140100	609601330	17740	17730	17740	17730	75
369	20241122	140000	608271570	17740	17740	17740	17740	34
370	20241122	135900	607668410	17760	17740	17760	17740	39
371	20241122	135800	606975790	17730	17740	17760	17730	17
372	20241122	135700	606674050	17750	17720	17760	17720	80
373	20241122	135600	605255710	17730	17730	17760	17730	21
374	20241122	135500	604883020	17720	17720	17760	17720	345
375	20241122	135400	598767140	17720	17730	17770	17720	567
376	20241122	135300	588718370	17730	17700	17770	17700	522
377	20241122	135200	579472870	17700	17690	17700	17690	55
378	20241122	135100	578499880	17680	17690	17690	17680	71
379	20241122	135000	577243920	17690	17690	17690	17690	53
380	20241122	134900	576306350	17700	17700	17700	17700	0
381	20241122	134800	576306350	17700	17690	17700	17690	68
382	20241122	134700	575102940	17700	17680	17770	17680	527
383	20241122	134600	565783600	17690	17690	17690	17690	200
384	20241122	134500	562245600	17700	17690	17700	17690	73
385	20241122	134400	560953730	17710	17700	17720	17700	13
386	20241122	134300	560723530	17680	17710	17730	17680	136
387	20241122	134200	558316670	17700	17700	17780	17700	23
388	20241122	134100	557909320	17710	17710	17730	17710	96
389	20241122	134000	556209140	17700	17710	17710	17700	4
390	20241122	133900	556138320	17710	17740	17770	17710	89
391	20241122	133800	554560190	17730	17700	17770	17690	198
392	20241122	133700	551054770	17690	17690	17690	17690	101
393	20241122	133600	549268080	17690	17680	17700	17680	25
394	20241122	133500	548825990	17690	17700	17700	17690	35
395	20241122	133400	548206550	17700	17690	17700	17690	147
396	20241122	133300	545605880	17690	17690	17690	17690	18
397	20241122	133200	545287460	17700	17710	17720	17690	23
398	20241122	133100	544880130	17720	17700	17720	17700	44
399	20241122	133000	544101280	17700	17690	17700	17680	144
400	20241122	132900	541553490	17680	17690	17690	17680	232
401	20241122	132800	537449470	17690	17690	17690	17690	7
402	20241122	132700	537325640	17700	17690	17700	17690	102
403	20241122	132600	535520710	17700	17700	17700	17700	33
404	20241122	132500	534936610	17700	17700	17700	17700	33
405	20241122	132400	534352510	17710	17700	17710	17700	21
406	20241122	132300	533980770	17700	17710	17710	17700	28
407	20241122	132200	533484950	17720	17720	17720	17720	31
408	20241122	132100	532935630	17730	17760	17770	17730	28
409	20241122	132000	532439040	17730	17710	17730	17700	69
410	20241122	131900	531216850	17730	17710	17730	17710	16
411	20241122	131800	530933250	17710	17690	17710	17680	82
412	20241122	131700	529482730	17680	17680	17680	17680	2
413	20241122	131600	529447370	17690	17690	17690	17690	54
414	20241122	131500	528492110	17690	17690	17690	17680	70
415	20241122	131400	527253980	17680	17690	17690	17680	54
416	20241122	131300	526298800	17690	17700	17700	17690	44
417	20241122	131200	525520150	17690	17690	17700	17690	72
418	20241122	131100	524246440	17690	17700	17700	17690	27
419	20241122	131000	523768600	17700	17700	17700	17700	1
420	20241122	130900	523750900	17710	17700	17710	17700	177
421	20241122	130800	520617880	17700	17710	17710	17700	12
422	20241122	130700	520405430	17710	17710	17720	17710	33
423	20241122	130600	519820980	17710	17700	17730	17700	70
424	20241122	130500	518581920	17710	17720	17720	17710	26
425	20241122	130400	518121410	17710	17710	17710	17710	53
426	20241122	130300	517182780	17710	17710	17710	17710	10
427	20241122	130200	517005680	17710	17710	17710	17710	54
428	20241122	130100	516049340	17720	17720	17720	17720	5
429	20241122	130000	515960740	17710	17720	17730	17710	79
430	20241122	125900	514561390	17720	17720	17730	17720	41
431	20241122	125800	513834860	17720	17730	17730	17720	60
432	20241122	125700	512771560	17730	17730	17730	17730	111
433	20241122	125600	510803530	17730	17740	17740	17730	225
434	20241122	125500	506812090	17740	17740	17740	17740	181
435	20241122	125400	503601150	17740	17730	17740	17730	57
436	20241122	125300	502590150	17730	17750	17750	17730	42
437	20241122	125200	501844900	17750	17750	17760	17750	8
438	20241122	125100	501702890	17740	17720	17760	17710	283
439	20241122	125000	496684900	17720	17720	17720	17720	2
440	20241122	124900	496649460	17720	17720	17720	17710	9
441	20241122	124800	496490010	17720	17730	17730	17720	79
442	20241122	124700	495089840	17730	17730	17730	17730	0
443	20241122	124600	495089840	17730	17750	17760	17730	13
444	20241122	124500	494859250	17760	17740	17760	17730	114
445	20241122	124400	492836600	17750	17750	17750	17740	92
446	20241122	124300	491204180	17750	17750	17750	17750	60
447	20241122	124200	490139180	17760	17750	17760	17750	156
448	20241122	124100	487370110	17760	17770	17770	17760	69
449	20241122	124000	486144630	17770	17770	17770	17760	9
450	20241122	123900	485984760	17770	17770	17770	17760	69
451	20241122	123800	484759120	17770	17770	17770	17770	5
452	20241122	123700	484670270	17770	17780	17790	17770	72
453	20241122	123600	483390160	17780	17780	17790	17780	18
454	20241122	123500	483070110	17810	17770	17810	17760	160
455	20241122	123400	480225180	17760	17770	17770	17760	25
456	20241122	123300	479780990	17800	17770	17800	17770	50
457	20241122	123200	478892150	17780	17780	17800	17770	54
458	20241122	123100	477931840	17780	17770	17780	17770	57
459	20241122	123000	476918910	17770	17780	17780	17770	5
460	20241122	122900	476830040	17780	17780	17780	17780	5
461	20241122	122800	476741140	17790	17770	17790	17760	80
462	20241122	122700	475320010	17770	17770	17770	17770	2
463	20241122	122600	475284470	17790	17790	17790	17770	64
464	20241122	122500	474146470	17780	17750	17800	17750	85
465	20241122	122400	472636650	17780	17760	17780	17760	20
466	20241122	122300	472281420	17780	17760	17780	17750	178
467	20241122	122200	469120630	17760	17740	17760	17740	49
468	20241122	122100	468250880	17750	17750	17760	17750	23
469	20241122	122000	467842620	17750	17750	17750	17750	2
470	20241122	121900	467807120	17760	17730	17760	17730	231
471	20241122	121800	463707750	17730	17740	17740	17730	31
472	20241122	121700	463157990	17740	17740	17740	17740	19
473	20241122	121600	462820930	17740	17760	17760	17740	8
474	20241122	121500	462678980	17750	17750	17750	17750	46
475	20241122	121400	461862480	17750	17760	17760	17750	76
476	20241122	121300	460513440	17760	17760	17760	17760	6
477	20241122	121200	460406880	17780	17770	17790	17770	89
478	20241122	121100	458824460	17780	17760	17780	17760	21
479	20241122	121000	458451480	17760	17770	17790	17750	43
480	20241122	120900	457687840	17790	17790	17790	17760	68
481	20241122	120800	456480060	17770	17770	17790	17770	12
482	20241122	120700	456266730	17770	17760	17780	17760	64
483	20241122	120600	455130050	17760	17760	17760	17760	17
484	20241122	120500	454828130	17780	17770	17780	17770	54
485	20241122	120400	453868530	17770	17770	17770	17770	6
486	20241122	120300	453761910	17790	17750	17790	17750	154
487	20241122	120200	451027880	17760	17750	17760	17750	8
488	20241122	120100	450885860	17760	17770	17770	17760	48
489	20241122	120000	450033080	17760	17770	17770	17760	38
490	20241122	115900	449357980	17770	17770	17770	17770	7
491	20241122	115800	449233590	17800	17800	17800	17800	0
492	20241122	115700	449233590	17800	17760	17800	17760	18
493	20241122	115600	448913870	17800	17780	17800	17780	443
494	20241122	115500	441035940	17760	17750	17780	17750	265
495	20241122	115400	436324800	17770	17740	17770	17740	30
496	20241122	115300	435792480	17740	17720	17740	17720	51
497	20241122	115200	434887860	17750	17720	17750	17720	3
498	20241122	115100	434834670	17740	17730	17740	17720	76
499	20241122	115000	433487220	17730	17740	17740	17730	40
500	20241122	114900	432777680	17730	17750	17750	17730	3
501	20241122	114800	432724470	17720	17730	17740	17720	101
502	20241122	114700	430933380	17730	17720	17730	17720	6
503	20241122	114600	430827050	17740	17730	17740	17730	40
504	20241122	114500	430117810	17730	17730	17740	17720	32
505	20241122	114400	429550580	17720	17720	17720	17720	7
506	20241122	114300	429426540	17750	17740	17770	17740	11
507	20241122	114200	429231290	17750	17720	17750	17700	125
508	20241122	114100	427017360	17700	17700	17700	17700	8
509	20241122	114000	426875760	17720	17710	17720	17710	59
510	20241122	113900	425830760	17710	17710	17710	17710	17
511	20241122	113800	425529690	17710	17710	17710	17710	14
512	20241122	113700	425281750	17720	17710	17720	17710	46
513	20241122	113600	424466650	17730	17730	17730	17730	4
514	20241122	113500	424395730	17740	17750	17750	17740	138
515	20241122	113400	421947510	17750	17750	17750	17750	35
516	20241122	113300	421326260	17740	17740	17740	17740	19
517	20241122	113200	420989200	17740	17740	17770	17740	53
518	20241122	113100	420048860	17740	17730	17750	17730	18
519	20241122	113000	419729540	17720	17710	17720	17710	26
520	20241122	112900	419268990	17710	17720	17720	17710	80
521	20241122	112800	417851930	17720	17720	17730	17720	19
522	20241122	112700	417515240	17700	17710	17710	17690	68
523	20241122	112600	416311310	17700	17700	17700	17700	13
524	20241122	112500	416081210	17700	17690	17700	17690	76
525	20241122	112400	414736330	17680	17680	17680	17680	69
526	20241122	112300	413516410	17680	17680	17680	17680	6
527	20241122	112200	413410330	17690	17690	17700	17690	29
528	20241122	112100	412897240	17690	17690	17690	17690	41
529	20241122	112000	412171950	17730	17700	17730	17680	15
530	20241122	111900	411906440	17690	17680	17690	17680	102
531	20241122	111800	410102550	17680	17680	17680	17680	18
532	20241122	111700	409784310	17710	17690	17710	17670	79
533	20241122	111600	408387620	17680	17680	17680	17680	2
534	20241122	111500	408352260	17680	17700	17700	17660	366
535	20241122	111400	401878980	17700	17710	17710	17700	51
536	20241122	111300	400976230	17710	17720	17720	17710	82
537	20241122	111200	399523960	17720	17710	17720	17710	41
538	20241122	111100	398797610	17730	17710	17730	17710	13
539	20241122	111000	398567240	17730	17720	17730	17720	120
540	20241122	110900	396440800	17730	17730	17730	17730	17
541	20241122	110800	396139390	17720	17740	17740	17720	35
542	20241122	110700	395518680	17750	17730	17750	17720	60
543	20241122	110600	394454780	17730	17740	17740	17720	34
544	20241122	110500	393851990	17740	17750	17750	17740	11
545	20241122	110400	393656800	17740	17760	17760	17740	36
546	20241122	110300	393017800	17750	17760	17760	17750	49
547	20241122	110200	392147750	17770	17780	17780	17770	52
548	20241122	110100	391223680	17780	17780	17780	17780	44
549	20241122	110000	390441360	17780	17780	17790	17780	124
550	20241122	105900	388236580	17780	17790	17800	17780	59
551	20241122	105800	387186980	17790	17790	17790	17790	5
552	20241122	105700	387098030	17780	17800	17800	17780	24
553	20241122	105600	386671150	17780	17780	17800	17770	121
554	20241122	105500	384519100	17770	17750	17790	17750	218
555	20241122	105400	380642750	17780	17720	17780	17720	115
556	20241122	105300	378602860	17750	17730	17760	17730	89
557	20241122	105200	377023950	17740	17740	17740	17700	503
558	20241122	105100	368112350	17750	17760	17760	17750	153
559	20241122	105000	365396300	17760	17750	17770	17750	198
560	20241122	104900	361880780	17750	17760	17760	17750	17
561	20241122	104800	361579000	17750	17760	17760	17750	27
562	20241122	104700	361099710	17750	17750	17750	17750	51
563	20241122	104600	360194460	17770	17770	17770	17770	0
564	20241122	104500	360194460	17770	17760	17770	17750	399
565	20241122	104400	353107490	17760	17770	17770	17760	154
566	20241122	104300	350372060	17780	17790	17790	17780	285
567	20241122	104200	345304650	17790	17790	17790	17790	48
568	20241122	104100	344450730	17800	17820	17820	17800	157
569	20241122	104000	341654000	17840	17790	17840	17790	220
570	20241122	103900	337734640	17800	17800	17800	17800	14
571	20241122	103800	337485440	17790	17820	17820	17790	55
572	20241122	103700	336506960	17820	17780	17820	17760	46
573	20241122	103600	335688760	17770	17770	17780	17750	90
574	20241122	103500	334089790	17760	17760	17760	17760	9
575	20241122	103400	333929950	17760	17740	17770	17740	102
576	20241122	103300	332118100	17740	17760	17760	17740	70
577	20241122	103200	330875300	17750	17760	17780	17750	53
578	20241122	103100	329934060	17740	17740	17740	17730	88
579	20241122	103000	328373430	17740	17730	17740	17730	54
580	20241122	102900	327415700	17730	17730	17740	17730	52
581	20241122	102800	326493670	17760	17760	17760	17760	0
582	20241122	102700	326493670	17760	17780	17820	17760	71
583	20241122	102600	325231300	17790	17680	17790	17680	355
584	20241122	102500	318929780	17700	17690	17700	17660	1815
585	20241122	102400	286860830	17690	17690	17700	17660	549
586	20241122	102300	277156400	17680	17680	17680	17680	0
587	20241122	102200	277156400	17680	17680	17710	17680	78
588	20241122	102100	275777170	17680	17680	17680	17660	31
589	20241122	102000	275229460	17670	17670	17670	17670	49
590	20241122	101900	274363630	17650	17660	17660	17650	47
591	20241122	101800	273533630	17660	17660	17660	17650	119
592	20241122	101700	271432100	17650	17660	17660	17650	100
593	20241122	101600	269666240	17650	17650	17650	17650	52
594	20241122	101500	268748440	17650	17670	17680	17650	102
595	20241122	101400	266946590	17680	17680	17680	17680	17
596	20241122	101300	266646030	17680	17690	17690	17680	7
597	20241122	101200	266522260	17690	17680	17690	17680	106
598	20241122	101100	264648170	17680	17710	17710	17680	116
599	20241122	101000	262596110	17700	17710	17710	17700	251
600	20241122	100900	258152720	17710	17720	17720	17710	76
601	20241122	100800	256806750	17720	17720	17720	17720	1
602	20241122	100700	256789030	17720	17730	17730	17720	61
603	20241122	100600	255708060	17730	17740	17740	17730	63
604	20241122	100500	254591010	17740	17740	17740	17740	61
605	20241122	100400	253508870	17740	17740	17740	17740	94
606	20241122	100300	251841310	17740	17740	17740	17740	22
607	20241122	100200	251451030	17740	17750	17750	17740	46
608	20241122	100100	250634930	17740	17740	17740	17740	5
609	20241122	100000	250546230	17730	17740	17740	17730	66
610	20241122	095900	249375930	17750	17740	17750	17740	38
611	20241122	095800	248701800	17750	17750	17750	17750	41
612	20241122	095700	247974050	17750	17750	17750	17740	187
613	20241122	095600	244654970	17760	17760	17760	17760	1
614	20241122	095500	244637210	17770	17770	17770	17750	55
615	20241122	095400	243660880	17760	17760	17770	17760	20
616	20241122	095300	243305660	17770	17770	17780	17770	14
617	20241122	095200	243056820	17770	17770	17770	17770	45
618	20241122	095100	242257170	17790	17750	17790	17750	23
619	20241122	095000	241848710	17760	17790	17790	17760	157
620	20241122	094900	239058210	17780	17850	17850	17770	573
621	20241122	094800	228859880	17770	17760	17870	17750	931
622	20241122	094700	212261750	17770	17760	17770	17740	506
623	20241122	094600	203282770	17760	17770	17770	17760	28
624	20241122	094500	202785240	17790	17800	17800	17770	41
625	20241122	094400	202056110	17800	17760	17800	17760	137
626	20241122	094300	199618070	17790	17750	17790	17750	247
627	20241122	094200	195227700	17740	17750	17790	17740	338
628	20241122	094100	189228210	17790	17770	17790	17750	252
629	20241122	094000	184749710	17790	17780	17790	17780	2
630	20241122	093900	184714140	17780	17780	17800	17780	29
631	20241122	093800	184198400	17800	17800	17800	17800	0
632	20241122	093700	184198400	17800	17800	17820	17770	7
633	20241122	093600	184073840	17740	17750	17800	17740	169
634	20241122	093500	181072280	17750	17760	17770	17750	74
635	20241122	093400	179758380	17760	17760	17760	17760	33
636	20241122	093300	179172300	17760	17750	17770	17750	78
637	20241122	093200	177787130	17750	17750	17750	17740	94
638	20241122	093100	176119370	17770	17750	17770	17750	2
639	20241122	093000	176083850	17760	17820	17830	17760	830
640	20241122	092900	161300840	17780	17800	17820	17780	154
641	20241122	092800	158561270	17820	17790	17820	17790	231
642	20241122	092700	154450280	17790	17750	17840	17750	472
643	20241122	092600	146052830	17760	17730	17760	17730	23
644	20241122	092500	145644510	17750	17730	17750	17730	54
645	20241122	092400	144687070	17750	17740	17750	17730	83
646	20241122	092300	143214830	17730	17740	17740	17730	62
647	20241122	092200	142115550	17740	17750	17750	17740	86
648	20241122	092100	140589860	17750	17760	17770	17740	82
649	20241122	092000	139133960	17770	17760	17770	17760	67
650	20241122	091900	137943940	17750	17760	17770	17750	76
651	20241122	091800	136593960	17760	17760	17760	17730	93
652	20241122	091700	134943580	17750	17770	17770	17750	17
653	20241122	091600	134641700	17770	17720	17770	17710	366
654	20241122	091500	128154430	17720	17750	17750	17700	446
655	20241122	091400	120248390	17770	17760	17790	17760	275
656	20241122	091300	115360510	17760	17760	17760	17750	31
657	20241122	091200	114809970	17740	17780	17780	17740	167
658	20241122	091100	111841970	17780	17840	17850	17710	680
659	20241122	091000	99733070	17850	17770	17850	17770	739
660	20241122	090900	86577130	17720	17710	17820	17710	1661
661	20241122	090800	57101990	17710	17630	17720	17630	517
662	20241122	090700	47969470	17630	17660	17660	17610	124
663	20241122	090600	45783700	17670	17640	17670	17620	212
664	20241122	090500	42039570	17530	17530	17640	17530	968
665	20241122	090400	25038880	17530	17530	17530	17530	23
666	20241122	090300	24635690	17410	17410	17410	17410	17
667	20241122	090200	24339720	17550	17550	17550	17550	0
668	20241122	090100	24339720	17550	17560	17560	17550	6
669	20241122	090000	24234410	17560	17390	17570	17380	1392