KissMeData/190510/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202900	517225860	12600	12600	12600	12600	1037
3	20241122	202800	517225860	12600	12600	12600	12600	0
4	20241122	202700	517225860	12600	12600	12600	12600	0
5	20241122	202600	517225860	12600	12600	12600	12600	0
6	20241122	202500	517225860	12600	12600	12600	12600	0
7	20241122	202400	517225860	12600	12600	12600	12600	0
8	20241122	202300	517225860	12600	12600	12600	12600	0
9	20241122	202200	517225860	12600	12600	12600	12600	0
10	20241122	202100	517225860	12600	12600	12600	12600	0
11	20241122	202000	517225860	12600	12600	12600	12600	0
12	20241122	201900	517225860	12600	12600	12600	12600	0
13	20241122	201800	517225860	12600	12600	12600	12600	0
14	20241122	201700	517225860	12600	12600	12600	12600	0
15	20241122	201600	517225860	12600	12600	12600	12600	0
16	20241122	201500	517225860	12600	12600	12600	12600	0
17	20241122	201400	517225860	12600	12600	12600	12600	0
18	20241122	201300	517225860	12600	12600	12600	12600	0
19	20241122	201200	517225860	12600	12600	12600	12600	0
20	20241122	201100	517225860	12600	12600	12600	12600	0
21	20241122	201000	517225860	12600	12600	12600	12600	0
22	20241122	200900	517225860	12600	12600	12600	12600	0
23	20241122	200800	517225860	12600	12600	12600	12600	0
24	20241122	200700	517225860	12600	12600	12600	12600	0
25	20241122	200600	517225860	12600	12600	12600	12600	0
26	20241122	200500	517225860	12600	12600	12600	12600	0
27	20241122	200400	517225860	12600	12600	12600	12600	0
28	20241122	200300	517225860	12600	12600	12600	12600	0
29	20241122	200200	517225860	12600	12600	12600	12600	0
30	20241122	200100	517225860	12600	12600	12600	12600	0
31	20241122	200000	517225860	12600	12600	12600	12600	0
32	20241122	195900	517225860	12600	12600	12600	12600	1037
33	20241122	195800	517225860	12600	12600	12600	12600	0
34	20241122	195700	517225860	12600	12600	12600	12600	0
35	20241122	195600	517225860	12600	12600	12600	12600	0
36	20241122	195500	517225860	12600	12600	12600	12600	0
37	20241122	195400	517225860	12600	12600	12600	12600	0
38	20241122	195300	517225860	12600	12600	12600	12600	0
39	20241122	195200	517225860	12600	12600	12600	12600	0
40	20241122	195100	517225860	12600	12600	12600	12600	0
41	20241122	195000	517225860	12600	12600	12600	12600	0
42	20241122	194900	517225860	12600	12600	12600	12600	0
43	20241122	194800	517225860	12600	12600	12600	12600	0
44	20241122	194700	517225860	12600	12600	12600	12600	0
45	20241122	194600	517225860	12600	12600	12600	12600	0
46	20241122	194500	517225860	12600	12600	12600	12600	0
47	20241122	194400	517225860	12600	12600	12600	12600	0
48	20241122	194300	517225860	12600	12600	12600	12600	0
49	20241122	194200	517225860	12600	12600	12600	12600	0
50	20241122	194100	517225860	12600	12600	12600	12600	0
51	20241122	194000	517225860	12600	12600	12600	12600	0
52	20241122	193900	517225860	12600	12600	12600	12600	0
53	20241122	193800	517225860	12600	12600	12600	12600	0
54	20241122	193700	517225860	12600	12600	12600	12600	0
55	20241122	193600	517225860	12600	12600	12600	12600	0
56	20241122	193500	517225860	12600	12600	12600	12600	0
57	20241122	193400	517225860	12600	12600	12600	12600	0
58	20241122	193300	517225860	12600	12600	12600	12600	0
59	20241122	193200	517225860	12600	12600	12600	12600	0
60	20241122	193100	517225860	12600	12600	12600	12600	0
61	20241122	193000	517225860	12600	12600	12600	12600	0
62	20241122	192900	517225860	12600	12600	12600	12600	1037
63	20241122	192800	517225860	12600	12600	12600	12600	0
64	20241122	192700	517225860	12600	12600	12600	12600	0
65	20241122	192600	517225860	12600	12600	12600	12600	0
66	20241122	192500	517225860	12600	12600	12600	12600	0
67	20241122	192400	517225860	12600	12600	12600	12600	0
68	20241122	192300	517225860	12600	12600	12600	12600	0
69	20241122	192200	517225860	12600	12600	12600	12600	0
70	20241122	192100	517225860	12600	12600	12600	12600	0
71	20241122	192000	517225860	12600	12600	12600	12600	0
72	20241122	191900	517225860	12600	12600	12600	12600	0
73	20241122	191800	517225860	12600	12600	12600	12600	0
74	20241122	191700	517225860	12600	12600	12600	12600	0
75	20241122	191600	517225860	12600	12600	12600	12600	0
76	20241122	191500	517225860	12600	12600	12600	12600	0
77	20241122	191400	517225860	12600	12600	12600	12600	0
78	20241122	191300	517225860	12600	12600	12600	12600	0
79	20241122	191200	517225860	12600	12600	12600	12600	0
80	20241122	191100	517225860	12600	12600	12600	12600	0
81	20241122	191000	517225860	12600	12600	12600	12600	0
82	20241122	190900	517225860	12600	12600	12600	12600	0
83	20241122	190800	517225860	12600	12600	12600	12600	0
84	20241122	190700	517225860	12600	12600	12600	12600	0
85	20241122	190600	517225860	12600	12600	12600	12600	0
86	20241122	190500	517225860	12600	12600	12600	12600	0
87	20241122	190400	517225860	12600	12600	12600	12600	0
88	20241122	190300	517225860	12600	12600	12600	12600	0
89	20241122	190200	517225860	12600	12600	12600	12600	0
90	20241122	190100	517225860	12600	12600	12600	12600	0
91	20241122	190000	517225860	12600	12600	12600	12600	0
92	20241122	185900	517225860	12600	12600	12600	12600	1037
93	20241122	185800	517225860	12600	12600	12600	12600	0
94	20241122	185700	517225860	12600	12600	12600	12600	0
95	20241122	185600	517225860	12600	12600	12600	12600	0
96	20241122	185500	517225860	12600	12600	12600	12600	0
97	20241122	185400	517225860	12600	12600	12600	12600	0
98	20241122	185300	517225860	12600	12600	12600	12600	0
99	20241122	185200	517225860	12600	12600	12600	12600	0
100	20241122	185100	517225860	12600	12600	12600	12600	0
101	20241122	185000	517225860	12600	12600	12600	12600	0
102	20241122	184900	517225860	12600	12600	12600	12600	0
103	20241122	184800	517225860	12600	12600	12600	12600	0
104	20241122	184700	517225860	12600	12600	12600	12600	0
105	20241122	184600	517225860	12600	12600	12600	12600	0
106	20241122	184500	517225860	12600	12600	12600	12600	0
107	20241122	184400	517225860	12600	12600	12600	12600	0
108	20241122	184300	517225860	12600	12600	12600	12600	0
109	20241122	184200	517225860	12600	12600	12600	12600	0
110	20241122	184100	517225860	12600	12600	12600	12600	0
111	20241122	184000	517225860	12600	12600	12600	12600	0
112	20241122	183900	517225860	12600	12600	12600	12600	0
113	20241122	183800	517225860	12600	12600	12600	12600	0
114	20241122	183700	517225860	12600	12600	12600	12600	0
115	20241122	183600	517225860	12600	12600	12600	12600	0
116	20241122	183500	517225860	12600	12600	12600	12600	0
117	20241122	183400	517225860	12600	12600	12600	12600	0
118	20241122	183300	517225860	12600	12600	12600	12600	0
119	20241122	183200	517225860	12600	12600	12600	12600	0
120	20241122	183100	517225860	12600	12600	12600	12600	0
121	20241122	183000	517225860	12600	12600	12600	12600	0
122	20241122	182900	517225860	12600	12600	12600	12600	1037
123	20241122	182800	517225860	12600	12600	12600	12600	0
124	20241122	182700	517225860	12600	12600	12600	12600	0
125	20241122	182600	517225860	12600	12600	12600	12600	0
126	20241122	182500	517225860	12600	12600	12600	12600	0
127	20241122	182400	517225860	12600	12600	12600	12600	0
128	20241122	182300	517225860	12600	12600	12600	12600	0
129	20241122	182200	517225860	12600	12600	12600	12600	0
130	20241122	182100	517225860	12600	12600	12600	12600	0
131	20241122	182000	517225860	12600	12600	12600	12600	0
132	20241122	181900	517225860	12600	12600	12600	12600	0
133	20241122	181800	517225860	12600	12600	12600	12600	0
134	20241122	181700	517225860	12600	12600	12600	12600	0
135	20241122	181600	517225860	12600	12600	12600	12600	0
136	20241122	181500	517225860	12600	12600	12600	12600	0
137	20241122	181400	517225860	12600	12600	12600	12600	0
138	20241122	181300	517225860	12600	12600	12600	12600	0
139	20241122	181200	517225860	12600	12600	12600	12600	0
140	20241122	181100	517225860	12600	12600	12600	12600	0
141	20241122	181000	517225860	12600	12600	12600	12600	0
142	20241122	180900	517225860	12600	12600	12600	12600	0
143	20241122	180800	517225860	12600	12600	12600	12600	0
144	20241122	180700	517225860	12600	12600	12600	12600	0
145	20241122	180600	517225860	12600	12600	12600	12600	0
146	20241122	180500	517225860	12600	12600	12600	12600	0
147	20241122	180400	517225860	12600	12600	12600	12600	0
148	20241122	180300	517225860	12600	12600	12600	12600	0
149	20241122	180200	517225860	12600	12600	12600	12600	0
150	20241122	180100	517225860	12600	12600	12600	12600	0
151	20241122	180000	517225860	12600	12600	12600	12600	0
152	20241122	175900	517225860	12600	12600	12600	12600	1037
153	20241122	175800	517225860	12600	12600	12600	12600	0
154	20241122	175700	517225860	12600	12600	12600	12600	0
155	20241122	175600	517225860	12600	12600	12600	12600	0
156	20241122	175500	517225860	12600	12600	12600	12600	0
157	20241122	175400	517225860	12600	12600	12600	12600	0
158	20241122	175300	517225860	12600	12600	12600	12600	0
159	20241122	175200	517225860	12600	12600	12600	12600	0
160	20241122	175100	517225860	12600	12600	12600	12600	0
161	20241122	175000	517225860	12600	12600	12600	12600	0
162	20241122	174900	517225860	12600	12600	12600	12600	0
163	20241122	174800	517225860	12600	12600	12600	12600	0
164	20241122	174700	517225860	12600	12600	12600	12600	0
165	20241122	174600	517225860	12600	12600	12600	12600	0
166	20241122	174500	517225860	12600	12600	12600	12600	0
167	20241122	174400	517225860	12600	12600	12600	12600	0
168	20241122	174300	517225860	12600	12600	12600	12600	0
169	20241122	174200	517225860	12600	12600	12600	12600	0
170	20241122	174100	517225860	12600	12600	12600	12600	0
171	20241122	174000	517225860	12600	12600	12600	12600	0
172	20241122	173900	517225860	12600	12600	12600	12600	0
173	20241122	173800	517225860	12600	12600	12600	12600	0
174	20241122	173700	517225860	12600	12600	12600	12600	0
175	20241122	173600	517225860	12600	12600	12600	12600	0
176	20241122	173500	517225860	12600	12600	12600	12600	0
177	20241122	173400	517225860	12600	12600	12600	12600	0
178	20241122	173300	517225860	12600	12600	12600	12600	0
179	20241122	173200	517225860	12600	12600	12600	12600	0
180	20241122	173100	517225860	12600	12600	12600	12600	0
181	20241122	173000	517225860	12600	12600	12600	12600	0
182	20241122	172900	517225860	12600	12600	12600	12600	1037
183	20241122	172800	517225860	12600	12600	12600	12600	0
184	20241122	172700	517225860	12600	12600	12600	12600	0
185	20241122	172600	517225860	12600	12600	12600	12600	0
186	20241122	172500	517225860	12600	12600	12600	12600	0
187	20241122	172400	517225860	12600	12600	12600	12600	0
188	20241122	172300	517225860	12600	12600	12600	12600	0
189	20241122	172200	517225860	12600	12600	12600	12600	0
190	20241122	172100	517225860	12600	12600	12600	12600	0
191	20241122	172000	517225860	12600	12600	12600	12600	0
192	20241122	171900	517225860	12600	12600	12600	12600	0
193	20241122	171800	517225860	12600	12600	12600	12600	0
194	20241122	171700	517225860	12600	12600	12600	12600	0
195	20241122	171600	517225860	12600	12600	12600	12600	0
196	20241122	171500	517225860	12600	12600	12600	12600	0
197	20241122	171400	517225860	12600	12600	12600	12600	0
198	20241122	171300	517225860	12600	12600	12600	12600	0
199	20241122	171200	517225860	12600	12600	12600	12600	0
200	20241122	171100	517225860	12600	12600	12600	12600	0
201	20241122	171000	517225860	12600	12600	12600	12600	0
202	20241122	170900	517225860	12600	12600	12600	12600	0
203	20241122	170800	517225860	12600	12600	12600	12600	0
204	20241122	170700	517225860	12600	12600	12600	12600	0
205	20241122	170600	517225860	12600	12600	12600	12600	0
206	20241122	170500	517225860	12600	12600	12600	12600	0
207	20241122	170400	517225860	12600	12600	12600	12600	0
208	20241122	170300	517225860	12600	12600	12600	12600	0
209	20241122	170200	517225860	12600	12600	12600	12600	0
210	20241122	170100	517225860	12600	12600	12600	12600	0
211	20241122	170000	517225860	12600	12600	12600	12600	0
212	20241122	165900	517225860	12600	12600	12600	12600	1037
213	20241122	165800	517225860	12600	12600	12600	12600	0
214	20241122	165700	517225860	12600	12600	12600	12600	0
215	20241122	165600	517225860	12600	12600	12600	12600	0
216	20241122	165500	517225860	12600	12600	12600	12600	0
217	20241122	165400	517225860	12600	12600	12600	12600	0
218	20241122	165300	517225860	12600	12600	12600	12600	0
219	20241122	165200	517225860	12600	12600	12600	12600	0
220	20241122	165100	517225860	12600	12600	12600	12600	0
221	20241122	165000	517225860	12600	12600	12600	12600	0
222	20241122	164900	517225860	12600	12600	12600	12600	0
223	20241122	164800	517225860	12600	12600	12600	12600	0
224	20241122	164700	517225860	12600	12600	12600	12600	0
225	20241122	164600	517225860	12600	12600	12600	12600	0
226	20241122	164500	517225860	12600	12600	12600	12600	0
227	20241122	164400	517225860	12600	12600	12600	12600	0
228	20241122	164300	517225860	12600	12600	12600	12600	0
229	20241122	164200	517225860	12600	12600	12600	12600	0
230	20241122	164100	517225860	12600	12600	12600	12600	0
231	20241122	164000	517225860	12600	12600	12600	12600	0
232	20241122	163900	517225860	12600	12600	12600	12600	0
233	20241122	163800	517225860	12600	12600	12600	12600	0
234	20241122	163700	517225860	12600	12600	12600	12600	0
235	20241122	163600	517225860	12600	12600	12600	12600	0
236	20241122	163500	517225860	12600	12600	12600	12600	0
237	20241122	163400	517225860	12600	12600	12600	12600	0
238	20241122	163300	517225860	12600	12600	12600	12600	0
239	20241122	163200	517225860	12600	12600	12600	12600	0
240	20241122	163100	517225860	12600	12600	12600	12600	0
241	20241122	163000	517225860	12600	12600	12600	12600	0
242	20241122	162900	517225860	12600	12600	12600	12600	1037
243	20241122	162800	517225860	12600	12600	12600	12600	0
244	20241122	162700	517225860	12600	12600	12600	12600	0
245	20241122	162600	517225860	12600	12600	12600	12600	0
246	20241122	162500	517225860	12600	12600	12600	12600	0
247	20241122	162400	517225860	12600	12600	12600	12600	0
248	20241122	162300	517225860	12600	12600	12600	12600	0
249	20241122	162200	517225860	12600	12600	12600	12600	0
250	20241122	162100	517225860	12600	12600	12600	12600	0
251	20241122	162000	517225860	12600	12600	12600	12600	0
252	20241122	161900	517225860	12600	12600	12600	12600	0
253	20241122	161800	517225860	12600	12600	12600	12600	0
254	20241122	161700	517225860	12600	12600	12600	12600	0
255	20241122	161600	517225860	12600	12600	12600	12600	0
256	20241122	161500	517225860	12600	12600	12600	12600	0
257	20241122	161400	517225860	12600	12600	12600	12600	0
258	20241122	161300	517225860	12600	12600	12600	12600	0
259	20241122	161200	517225860	12600	12600	12600	12600	0
260	20241122	161100	517225860	12600	12600	12600	12600	0
261	20241122	161000	517225860	12600	12600	12600	12600	0
262	20241122	160900	517225860	12600	12600	12600	12600	0
263	20241122	160800	517225860	12600	12600	12600	12600	0
264	20241122	160700	517225860	12600	12600	12600	12600	0
265	20241122	160600	517225860	12600	12600	12600	12600	0
266	20241122	160500	517225860	12600	12600	12600	12600	0
267	20241122	160400	517225860	12600	12600	12600	12600	0
268	20241122	160300	517225860	12600	12600	12600	12600	0
269	20241122	160200	517225860	12600	12600	12600	12600	0
270	20241122	160100	517225860	12600	12600	12600	12600	0
271	20241122	160000	517225860	12600	12600	12600	12600	0
272	20241122	155900	517225860	12600	12600	12600	12600	1037
273	20241122	155800	517225860	12600	12600	12600	12600	0
274	20241122	155700	517225860	12600	12600	12600	12600	0
275	20241122	155600	517225860	12600	12600	12600	12600	0
276	20241122	155500	517225860	12600	12600	12600	12600	0
277	20241122	155400	517225860	12600	12600	12600	12600	0
278	20241122	155300	517225860	12600	12600	12600	12600	0
279	20241122	155200	517225860	12600	12600	12600	12600	0
280	20241122	155100	517225860	12600	12600	12600	12600	0
281	20241122	155000	517225860	12600	12600	12600	12600	0
282	20241122	154900	517225860	12600	12600	12600	12600	0
283	20241122	154800	517225860	12600	12600	12600	12600	0
284	20241122	154700	517225860	12600	12600	12600	12600	0
285	20241122	154600	517225860	12600	12600	12600	12600	0
286	20241122	154500	517225860	12600	12600	12600	12600	0
287	20241122	154400	517225860	12600	12600	12600	12600	0
288	20241122	154300	517225860	12600	12600	12600	12600	0
289	20241122	154200	517225860	12600	12600	12600	12600	0
290	20241122	154100	517225860	12600	12600	12600	12600	0
291	20241122	154000	517225860	12600	12600	12600	12600	0
292	20241122	153900	517225860	12600	12600	12600	12600	0
293	20241122	153800	517225860	12600	12600	12600	12600	0
294	20241122	153700	517225860	12600	12600	12600	12600	0
295	20241122	153600	517225860	12600	12600	12600	12600	0
296	20241122	153500	517225860	12600	12600	12600	12600	0
297	20241122	153400	517225860	12600	12600	12600	12600	0
298	20241122	153300	517225860	12600	12600	12600	12600	0
299	20241122	153200	517225860	12600	12600	12600	12600	0
300	20241122	153100	517225860	12600	12600	12600	12600	0
301	20241122	153000	517225860	12600	12600	12600	12600	1037
302	20241122	152900	504159660	12600	12600	12600	12600	0
303	20241122	152800	504159660	12600	12600	12600	12600	0
304	20241122	152700	504159660	12600	12600	12600	12600	0
305	20241122	152600	504159660	12600	12600	12600	12600	0
306	20241122	152500	504159660	12600	12600	12600	12600	0
307	20241122	152400	504159660	12600	12600	12600	12600	0
308	20241122	152300	504159660	12600	12600	12600	12600	0
309	20241122	152200	504159660	12600	12600	12600	12600	0
310	20241122	152100	504159660	12600	12600	12600	12600	0
311	20241122	152000	504159660	12600	12600	12600	12600	0
312	20241122	151900	504159660	12600	12600	12600	12600	58
313	20241122	151800	503428860	12590	12610	12610	12590	249
314	20241122	151700	500289190	12620	12620	12620	12620	0
315	20241122	151600	500289190	12620	12620	12620	12620	0
316	20241122	151500	500289190	12620	12620	12620	12620	0
317	20241122	151400	500289190	12620	12620	12620	12620	166
318	20241122	151300	498194270	12610	12610	12610	12610	0
319	20241122	151200	498194270	12610	12610	12610	12610	0
320	20241122	151100	498194270	12610	12610	12610	12610	2
321	20241122	151000	498169050	12610	12610	12610	12610	100
322	20241122	150900	496908050	12610	12610	12610	12610	0
323	20241122	150800	496908050	12610	12610	12610	12610	172
324	20241122	150700	494739130	12600	12600	12600	12600	324
325	20241122	150600	490656730	12600	12600	12600	12600	37
326	20241122	150500	490190530	12600	12600	12600	12600	218
327	20241122	150400	487443730	12600	12600	12600	12600	462
328	20241122	150300	481622530	12600	12600	12600	12600	3
329	20241122	150200	481584730	12610	12610	12610	12610	309
330	20241122	150100	477688240	12630	12630	12630	12630	0
331	20241122	150000	477688240	12630	12630	12630	12630	9
332	20241122	145900	477574570	12620	12620	12620	12620	351
333	20241122	145800	473144950	12620	12630	12630	12620	490
334	20241122	145700	466957070	12630	12630	12630	12630	1196
335	20241122	145600	451851590	12630	12630	12630	12630	0
336	20241122	145500	451851590	12630	12630	12630	12630	0
337	20241122	145400	451851590	12630	12630	12630	12630	0
338	20241122	145300	451851590	12630	12630	12630	12630	0
339	20241122	145200	451851590	12630	12630	12630	12630	0
340	20241122	145100	451851590	12630	12630	12630	12630	0
341	20241122	145000	451851590	12630	12630	12630	12630	0
342	20241122	144900	451851590	12630	12630	12630	12630	7
343	20241122	144800	451763180	12630	12630	12630	12630	0
344	20241122	144700	451763180	12630	12630	12630	12630	0
345	20241122	144600	451763180	12630	12630	12630	12630	5
346	20241122	144500	451700030	12630	12630	12630	12630	17
347	20241122	144400	451485320	12630	12630	12630	12630	0
348	20241122	144300	451485320	12630	12630	12630	12630	0
349	20241122	144200	451485320	12630	12630	12630	12630	1
350	20241122	144100	451472690	12630	12630	12630	12630	1
351	20241122	144000	451460060	12640	12640	12640	12640	317
352	20241122	143900	447453180	12640	12640	12640	12640	0
353	20241122	143800	447453180	12640	12640	12640	12640	32
354	20241122	143700	447048700	12640	12640	12640	12640	120
355	20241122	143600	445531900	12640	12640	12640	12640	16
356	20241122	143500	445329660	12650	12650	12650	12650	1
357	20241122	143400	445317010	12630	12630	12630	12630	0
358	20241122	143300	445317010	12630	12630	12630	12630	0
359	20241122	143200	445317010	12630	12630	12630	12630	0
360	20241122	143100	445317010	12630	12630	12630	12630	44
361	20241122	143000	444761290	12630	12630	12630	12630	2
362	20241122	142900	444736030	12630	12630	12630	12630	0
363	20241122	142800	444736030	12630	12630	12630	12630	0
364	20241122	142700	444736030	12630	12630	12630	12630	0
365	20241122	142600	444736030	12630	12630	12630	12630	2
366	20241122	142500	444710770	12670	12670	12670	12670	208
367	20241122	142400	442075410	12670	12670	12670	12670	0
368	20241122	142300	442075410	12670	12670	12670	12670	0
369	20241122	142200	442075410	12670	12660	12670	12660	185
370	20241122	142100	439731470	12670	12670	12670	12670	1
371	20241122	142000	439718800	12670	12670	12670	12670	265
372	20241122	141900	436361250	12670	12670	12670	12670	0
373	20241122	141800	436361250	12670	12670	12670	12670	90
374	20241122	141700	435220950	12670	12670	12670	12670	0
375	20241122	141600	435220950	12670	12670	12670	12670	190
376	20241122	141500	432813650	12680	12680	12680	12680	8
377	20241122	141400	432712210	12680	12680	12680	12680	1
378	20241122	141300	432699530	12670	12670	12670	12670	256
379	20241122	141200	429456010	12670	12670	12670	12670	45
380	20241122	141100	428885860	12670	12670	12670	12670	0
381	20241122	141000	428885860	12670	12670	12670	12670	183
382	20241122	140900	426567250	12670	12670	12670	12670	1351
383	20241122	140800	409450080	12700	12700	12700	12700	0
384	20241122	140700	409450080	12700	12700	12700	12700	143
385	20241122	140600	407633980	12700	12700	12700	12700	0
386	20241122	140500	407633980	12700	12700	12700	12700	169
387	20241122	140400	405487680	12700	12670	12700	12670	117
388	20241122	140300	404004960	12670	12670	12670	12670	20
389	20241122	140200	403751560	12670	12670	12670	12670	113
390	20241122	140100	402319850	12670	12670	12670	12670	48
391	20241122	140000	401711690	12670	12670	12670	12670	0
392	20241122	135900	401711690	12670	12670	12670	12670	0
393	20241122	135800	401711690	12670	12670	12670	12670	8
394	20241122	135700	401610330	12700	12670	12700	12670	55
395	20241122	135600	400913030	12700	12700	12700	12700	255
396	20241122	135500	397674530	12700	12700	12700	12700	1
397	20241122	135400	397661830	12710	12710	12710	12710	15
398	20241122	135300	397471180	12710	12710	12710	12710	123
399	20241122	135200	395907850	12710	12710	12710	12710	0
400	20241122	135100	395907850	12710	12710	12710	12710	0
401	20241122	135000	395907850	12710	12700	12710	12700	197
402	20241122	134900	393404290	12710	12710	12710	12710	0
403	20241122	134800	393404290	12710	12710	12710	12710	0
404	20241122	134700	393404290	12710	12710	12710	12710	149
405	20241122	134600	391510500	12710	12710	12710	12710	0
406	20241122	134500	391510500	12710	12710	12710	12710	0
407	20241122	134400	391510500	12710	12700	12710	12700	211
408	20241122	134300	388829440	12710	12690	12710	12690	186
409	20241122	134200	386469080	12680	12670	12680	12670	546
410	20241122	134100	379545810	12670	12670	12670	12670	0
411	20241122	134000	379545810	12670	12670	12670	12670	0
412	20241122	133900	379545810	12670	12670	12670	12670	11
413	20241122	133800	379406440	12670	12670	12670	12670	0
414	20241122	133700	379406440	12670	12670	12670	12670	0
415	20241122	133600	379406440	12670	12670	12670	12670	0
416	20241122	133500	379406440	12670	12670	12670	12670	0
417	20241122	133400	379406440	12670	12670	12670	12670	3
418	20241122	133300	379368430	12680	12680	12680	12680	0
419	20241122	133200	379368430	12680	12680	12680	12680	1
420	20241122	133100	379355750	12670	12690	12690	12670	321
421	20241122	133000	375283460	12670	12670	12670	12670	0
422	20241122	132900	375283460	12670	12670	12670	12670	0
423	20241122	132800	375283460	12670	12690	12690	12670	108
424	20241122	132700	373914540	12690	12710	12710	12690	19
425	20241122	132600	373673250	12670	12670	12670	12670	15
426	20241122	132500	373483200	12710	12670	12710	12670	16
427	20241122	132400	373279920	12670	12670	12670	12670	326
428	20241122	132300	369149500	12690	12690	12690	12690	939
429	20241122	132200	357233590	12690	12690	12690	12690	0
430	20241122	132100	357233590	12690	12690	12690	12690	303
431	20241122	132000	353388520	12690	12680	12690	12680	25
432	20241122	131900	353071510	12670	12670	12670	12670	0
433	20241122	131800	353071510	12670	12670	12670	12670	0
434	20241122	131700	353071510	12670	12670	12670	12670	0
435	20241122	131600	353071510	12670	12670	12670	12670	10
436	20241122	131500	352944810	12670	12670	12670	12670	10
437	20241122	131400	352818110	12670	12670	12670	12670	0
438	20241122	131300	352818110	12670	12670	12670	12670	220
439	20241122	131200	350030710	12670	12670	12670	12660	96
440	20241122	131100	348814400	12670	12670	12670	12670	183
441	20241122	131000	346495790	12670	12670	12670	12670	0
442	20241122	130900	346495790	12670	12670	12670	12670	0
443	20241122	130800	346495790	12670	12670	12670	12670	20
444	20241122	130700	346242390	12670	12670	12670	12670	31
445	20241122	130600	345849620	12670	12670	12670	12670	10
446	20241122	130500	345722920	12670	12670	12670	12670	0
447	20241122	130400	345722920	12670	12670	12670	12670	0
448	20241122	130300	345722920	12670	12670	12670	12670	10
449	20241122	130200	345596220	12620	12620	12620	12620	1
450	20241122	130100	345583600	12610	12610	12610	12610	0
451	20241122	130000	345583600	12610	12610	12610	12610	1
452	20241122	125900	345570990	12680	12670	12680	12670	10
453	20241122	125800	345444230	12610	12610	12610	12610	1
454	20241122	125700	345431620	12670	12670	12670	12670	167
455	20241122	125600	343315730	12670	12670	12670	12670	0
456	20241122	125500	343315730	12670	12670	12670	12670	49
457	20241122	125400	342694900	12670	12670	12670	12670	132
458	20241122	125300	341022460	12670	12670	12670	12670	0
459	20241122	125200	341022460	12670	12670	12670	12670	0
460	20241122	125100	341022460	12670	12670	12670	12670	154
461	20241122	125000	339071280	12670	12670	12670	12670	0
462	20241122	124900	339071280	12670	12670	12670	12670	1
463	20241122	124800	339058610	12590	12590	12590	12590	0
464	20241122	124700	339058610	12590	12590	12590	12590	0
465	20241122	124600	339058610	12590	12590	12590	12590	0
466	20241122	124500	339058610	12590	12640	12640	12590	603
467	20241122	124400	331454400	12630	12630	12630	12630	0
468	20241122	124300	331454400	12630	12630	12630	12630	0
469	20241122	124200	331454400	12630	12630	12630	12630	5
470	20241122	124100	331391250	12630	12630	12630	12630	697
471	20241122	124000	322588140	12630	12630	12630	12630	1
472	20241122	123900	322575510	12630	12630	12630	12630	0
473	20241122	123800	322575510	12630	12630	12630	12630	0
474	20241122	123700	322575510	12630	12630	12630	12630	0
475	20241122	123600	322575510	12630	12630	12630	12630	41
476	20241122	123500	322057680	12630	12630	12630	12630	1
477	20241122	123400	322045050	12630	12630	12630	12630	0
478	20241122	123300	322045050	12630	12630	12630	12630	543
479	20241122	123200	315186960	12640	12640	12640	12640	101
480	20241122	123100	313910320	12640	12680	12680	12640	3
481	20241122	123000	313872320	12630	12630	12630	12630	0
482	20241122	122900	313872320	12630	12630	12630	12630	0
483	20241122	122800	313872320	12630	12630	12630	12630	0
484	20241122	122700	313872320	12630	12630	12630	12630	0
485	20241122	122600	313872320	12630	12630	12630	12630	0
486	20241122	122500	313872320	12630	12630	12630	12630	3
487	20241122	122400	313834430	12630	12630	12630	12630	0
488	20241122	122300	313834430	12630	12700	12700	12630	13
489	20241122	122200	313670100	12700	12700	12700	12700	211
490	20241122	122100	310990400	12700	12700	12700	12700	0
491	20241122	122000	310990400	12700	12700	12700	12700	0
492	20241122	121900	310990400	12700	12700	12700	12700	271
493	20241122	121800	307548700	12700	12700	12700	12700	0
494	20241122	121700	307548700	12700	12700	12700	12700	0
495	20241122	121600	307548700	12700	12700	12700	12700	256
496	20241122	121500	304297500	12700	12700	12700	12700	0
497	20241122	121400	304297500	12700	12700	12700	12700	0
498	20241122	121300	304297500	12700	12690	12700	12690	265
499	20241122	121200	300932010	12700	12700	12700	12700	0
500	20241122	121100	300932010	12700	12700	12700	12700	0
501	20241122	121000	300932010	12700	12700	12700	12700	263
502	20241122	120900	297591910	12700	12700	12700	12700	0
503	20241122	120800	297591910	12700	12700	12700	12700	0
504	20241122	120700	297591910	12700	12700	12700	12700	187
505	20241122	120600	295217010	12700	12700	12700	12700	0
506	20241122	120500	295217010	12700	12700	12700	12700	0
507	20241122	120400	295217010	12700	12690	12700	12690	268
508	20241122	120300	291814420	12700	12700	12700	12700	0
509	20241122	120200	291814420	12700	12700	12700	12700	0
510	20241122	120100	291814420	12700	12690	12700	12690	279
511	20241122	120000	288273890	12690	12690	12690	12690	0
512	20241122	115900	288273890	12690	12660	12690	12660	7
513	20241122	115800	288185240	12660	12650	12660	12650	313
514	20241122	115700	284222690	12660	12660	12660	12660	0
515	20241122	115600	284222690	12660	12660	12660	12660	1
516	20241122	115500	284210030	12630	12530	12630	12530	213
517	20241122	115400	281520060	12540	12580	12620	12540	897
518	20241122	115300	270255550	12550	12560	12560	12550	596
519	20241122	115200	262771330	12560	12620	12630	12560	2217
520	20241122	115100	234821530	12630	12710	12710	12630	1721
521	20241122	115000	213023850	12710	12710	12710	12710	0
522	20241122	114900	213023850	12710	12710	12710	12710	80
523	20241122	114800	212007050	12710	12710	12710	12710	52
524	20241122	114700	211346130	12710	12710	12710	12710	0
525	20241122	114600	211346130	12710	12710	12710	12710	0
526	20241122	114500	211346130	12710	12710	12710	12710	0
527	20241122	114400	211346130	12710	12730	12740	12710	134
528	20241122	114300	209639650	12740	12740	12740	12740	6
529	20241122	114200	209563210	12740	12730	12740	12730	2
530	20241122	114100	209537740	12710	12710	12710	12710	7
531	20241122	114000	209448770	12700	12740	12740	12700	1289
532	20241122	113900	193067120	12740	12740	12740	12740	137
533	20241122	113800	191321740	12760	12750	12760	12750	151
534	20241122	113700	189395980	12760	12760	12760	12760	0
535	20241122	113600	189395980	12760	12760	12760	12760	3
536	20241122	113500	189357700	12750	12750	12750	12750	255
537	20241122	113400	186106450	12760	12760	12760	12760	0
538	20241122	113300	186106450	12760	12760	12760	12760	0
539	20241122	113200	186106450	12760	12760	12760	12750	308
540	20241122	113100	182176380	12750	12760	12760	12750	228
541	20241122	113000	179269280	12750	12750	12750	12750	272
542	20241122	112900	175801280	12750	12760	12760	12750	23
543	20241122	112800	175507830	12760	12760	12760	12760	232
544	20241122	112700	172547510	12770	12760	12770	12760	908
545	20241122	112600	160960030	12750	12750	12750	12750	214
546	20241122	112500	158231530	12750	12750	12750	12750	0
547	20241122	112400	158231530	12750	12750	12750	12750	100
548	20241122	112300	156956530	12740	12740	12740	12740	39
549	20241122	112200	156459670	12750	12750	12750	12750	0
550	20241122	112100	156459670	12750	12740	12750	12740	201
551	20241122	112000	153896930	12740	12740	12740	12740	30
552	20241122	111900	153514730	12740	12750	12750	12740	64
553	20241122	111800	152699070	12750	12750	12750	12750	247
554	20241122	111700	149549820	12750	12740	12750	12740	85
555	20241122	111600	148466720	12750	12740	12750	12740	152
556	20241122	111500	146529940	12740	12730	12740	12730	287
557	20241122	111400	142875430	12710	12730	12730	12710	8
558	20241122	111300	142773690	12730	12720	12730	12720	34
559	20241122	111200	142341170	12730	12730	12730	12730	137
560	20241122	111100	140597160	12730	12730	12730	12730	0
561	20241122	111000	140597160	12730	12730	12730	12730	3
562	20241122	110900	140558970	12720	12700	12720	12700	494
563	20241122	110800	134275310	12720	12700	12720	12700	456
564	20241122	110700	128482430	12690	12690	12690	12690	0
565	20241122	110600	128482430	12690	12690	12690	12690	836
566	20241122	110500	117873590	12680	12680	12680	12680	0
567	20241122	110400	117873590	12680	12660	12680	12660	81
568	20241122	110300	116846740	12650	12650	12650	12650	0
569	20241122	110200	116846740	12650	12650	12650	12650	1
570	20241122	110100	116834090	12650	12650	12650	12650	0
571	20241122	110000	116834090	12650	12650	12650	12650	0
572	20241122	105900	116834090	12650	12650	12650	12650	1
573	20241122	105800	116821440	12650	12650	12650	12650	0
574	20241122	105700	116821440	12650	12650	12650	12650	0
575	20241122	105600	116821440	12650	12650	12650	12650	0
576	20241122	105500	116821440	12650	12650	12650	12650	0
577	20241122	105400	116821440	12650	12640	12650	12640	218
578	20241122	105300	114064920	12630	12630	12630	12630	0
579	20241122	105200	114064920	12630	12620	12630	12620	462
580	20241122	105100	108230350	12620	12620	12620	12620	0
581	20241122	105000	108230350	12620	12620	12620	12620	0
582	20241122	104900	108230350	12620	12620	12620	12620	52
583	20241122	104800	107574110	12620	12620	12620	12620	50
584	20241122	104700	106943110	12620	12620	12620	12620	0
585	20241122	104600	106943110	12620	12620	12620	12620	0
586	20241122	104500	106943110	12620	12620	12620	12620	0
587	20241122	104400	106943110	12620	12620	12620	12620	0
588	20241122	104300	106943110	12620	12620	12620	12620	0
589	20241122	104200	106943110	12620	12620	12620	12620	1
590	20241122	104100	106930490	12620	12610	12620	12610	19
591	20241122	104000	106690720	12610	12610	12610	12610	0
592	20241122	103900	106690720	12610	12610	12620	12610	291
593	20241122	103800	103021160	12610	12610	12610	12610	0
594	20241122	103700	103021160	12610	12610	12610	12610	0
595	20241122	103600	103021160	12610	12610	12610	12610	0
596	20241122	103500	103021160	12610	12610	12610	12610	0
597	20241122	103400	103021160	12610	12610	12610	12610	0
598	20241122	103300	103021160	12610	12610	12610	12610	249
599	20241122	103200	99881270	12620	12620	12620	12620	6
600	20241122	103100	99805550	12610	12610	12610	12610	0
601	20241122	103000	99805550	12610	12610	12610	12610	349
602	20241122	102900	95404660	12610	12610	12610	12610	0
603	20241122	102800	95404660	12610	12610	12610	12610	0
604	20241122	102700	95404660	12610	12620	12620	12610	400
605	20241122	102600	90359460	12610	12610	12610	12610	0
606	20241122	102500	90359460	12610	12610	12610	12610	0
607	20241122	102400	90359460	12610	12610	12610	12610	165
608	20241122	102300	88278810	12610	12610	12610	12610	33
609	20241122	102200	87862680	12610	12610	12610	12610	1
610	20241122	102100	87850070	12600	12600	12600	12600	0
611	20241122	102000	87850070	12600	12600	12600	12600	5
612	20241122	101900	87787070	12600	12610	12610	12600	500
613	20241122	101800	81485960	12690	12690	12690	12690	6
614	20241122	101700	81409820	12680	12680	12680	12680	0
615	20241122	101600	81409820	12680	12680	12680	12680	253
616	20241122	101500	78201780	12680	12610	12680	12610	94
617	20241122	101400	77011680	12610	12630	12630	12610	281
618	20241122	101300	73468250	12610	12610	12610	12610	0
619	20241122	101200	73468250	12610	12620	12620	12610	370
620	20241122	101100	68799750	12620	12620	12620	12620	254
621	20241122	101000	65594270	12620	12620	12620	12620	0
622	20241122	100900	65594270	12620	12660	12660	12620	477
623	20241122	100800	59569050	12680	12680	12680	12680	166
624	20241122	100700	57464170	12680	12680	12680	12680	0
625	20241122	100600	57464170	12680	12680	12680	12680	0
626	20241122	100500	57464170	12680	12680	12680	12680	153
627	20241122	100400	55524130	12680	12680	12680	12680	1
628	20241122	100300	55511450	12650	12650	12650	12650	0
629	20241122	100200	55511450	12650	12650	12650	12650	1
630	20241122	100100	55498800	12640	12640	12640	12640	0
631	20241122	100000	55498800	12640	12640	12640	12640	67
632	20241122	095900	54651920	12630	12660	12660	12630	761
633	20241122	095800	45028980	12660	12670	12670	12660	45
634	20241122	095700	44459130	12670	12670	12670	12670	5
635	20241122	095600	44395780	12670	12670	12670	12670	0
636	20241122	095500	44395780	12670	12670	12670	12670	0
637	20241122	095400	44395780	12670	12670	12670	12670	0
638	20241122	095300	44395780	12670	12670	12670	12670	1
639	20241122	095200	44383110	12680	12680	12680	12680	1
640	20241122	095100	44370430	12670	12670	12670	12670	0
641	20241122	095000	44370430	12670	12680	12680	12670	14
642	20241122	094900	44193040	12690	12690	12690	12690	1
643	20241122	094800	44180350	12710	12700	12710	12700	44
644	20241122	094700	43621310	12700	12700	12700	12700	6
645	20241122	094600	43545110	12700	12700	12700	12700	0
646	20241122	094500	43545110	12700	12700	12700	12700	1
647	20241122	094400	43532410	12710	12710	12710	12710	1
648	20241122	094300	43519700	12730	12730	12730	12730	0
649	20241122	094200	43519700	12730	12670	12730	12660	13
650	20241122	094100	43354970	12660	12660	12660	12660	0
651	20241122	094000	43354970	12660	12660	12660	12660	2
652	20241122	093900	43329650	12650	12650	12650	12650	0
653	20241122	093800	43329650	12650	12650	12650	12650	60
654	20241122	093700	42570650	12650	12650	12650	12650	5
655	20241122	093600	42507400	12640	12640	12640	12640	100
656	20241122	093500	41243400	12740	12740	12740	12740	0
657	20241122	093400	41243400	12740	12740	12740	12740	0
658	20241122	093300	41243400	12740	12740	12740	12740	0
659	20241122	093200	41243400	12740	12730	12740	12630	74
660	20241122	093100	40304930	12740	12740	12740	12740	0
661	20241122	093000	40304930	12740	12750	12750	12740	2
662	20241122	092900	40279440	12740	12740	12740	12610	1251
663	20241122	092800	24453110	12680	12720	12720	12670	115
664	20241122	092700	22992810	12720	12720	12720	12720	0
665	20241122	092600	22992810	12720	12720	12720	12720	1
666	20241122	092500	22980090	12720	12720	12720	12720	20
667	20241122	092400	22725690	12720	12720	12720	12720	0
668	20241122	092300	22725690	12720	12670	12720	12670	8
669	20241122	092200	22624030	12720	12720	12720	12720	10
670	20241122	092100	22496830	12720	12770	12770	12720	154
671	20241122	092000	20536500	12770	12750	12770	12750	10
672	20241122	091900	20408820	12730	12750	12770	12730	273
673	20241122	091800	16928470	12780	12710	12780	12710	288
674	20241122	091700	13255220	12700	12700	12700	12700	247
675	20241122	091600	10118320	12700	12680	12700	12680	31
676	20241122	091500	9725220	12700	12690	12700	12690	116
677	20241122	091400	8253020	12680	12680	12680	12680	70
678	20241122	091300	7365420	12680	12680	12680	12640	132
679	20241122	091200	5693290	12670	12640	12670	12640	233
680	20241122	091100	2748110	12680	12680	12680	12680	1
681	20241122	091000	2735430	12690	12690	12690	12690	45
682	20241122	090900	2164380	12690	12690	12700	12690	62
683	20241122	090800	1377590	12690	12690	12690	12690	1
684	20241122	090700	1364900	12610	12610	12610	12610	1
685	20241122	090600	1352290	12690	12700	12700	12690	45
686	20241122	090500	780870	12700	12690	12700	12690	14
687	20241122	090400	603110	12540	12540	12540	12540	0
688	20241122	090300	603110	12540	12540	12540	12540	0
689	20241122	090200	603110	12540	12540	12540	12540	17
690	20241122	090100	389930	12540	12600	12610	12530	24
691	20241122	090000	88270	12610	12610	12610	12610	7