KissMeData/293940/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204800	1539822850	5420	5420	5420	5420	8754
3	20241114	204700	1539822850	5420	5420	5420	5420	0
4	20241114	204600	1539822850	5420	5420	5420	5420	0
5	20241114	204500	1539822850	5420	5420	5420	5420	0
6	20241114	204400	1539822850	5420	5420	5420	5420	0
7	20241114	204300	1539822850	5420	5420	5420	5420	0
8	20241114	204200	1539822850	5420	5420	5420	5420	0
9	20241114	204100	1539822850	5420	5420	5420	5420	0
10	20241114	204000	1539822850	5420	5420	5420	5420	0
11	20241114	203900	1539822850	5420	5420	5420	5420	0
12	20241114	203800	1539822850	5420	5420	5420	5420	0
13	20241114	203700	1539822850	5420	5420	5420	5420	0
14	20241114	203600	1539822850	5420	5420	5420	5420	0
15	20241114	203500	1539822850	5420	5420	5420	5420	0
16	20241114	203400	1539822850	5420	5420	5420	5420	0
17	20241114	203300	1539822850	5420	5420	5420	5420	0
18	20241114	203200	1539822850	5420	5420	5420	5420	0
19	20241114	203100	1539822850	5420	5420	5420	5420	0
20	20241114	203000	1539822850	5420	5420	5420	5420	0
21	20241114	202900	1539822850	5420	5420	5420	5420	0
22	20241114	202800	1539822850	5420	5420	5420	5420	0
23	20241114	202700	1539822850	5420	5420	5420	5420	0
24	20241114	202600	1539822850	5420	5420	5420	5420	0
25	20241114	202500	1539822850	5420	5420	5420	5420	0
26	20241114	202400	1539822850	5420	5420	5420	5420	0
27	20241114	202300	1539822850	5420	5420	5420	5420	0
28	20241114	202200	1539822850	5420	5420	5420	5420	0
29	20241114	202100	1539822850	5420	5420	5420	5420	0
30	20241114	202000	1539822850	5420	5420	5420	5420	0
31	20241114	201900	1539822850	5420	5420	5420	5420	0
32	20241114	201800	1539822850	5420	5420	5420	5420	8754
33	20241114	201700	1539822850	5420	5420	5420	5420	0
34	20241114	201600	1539822850	5420	5420	5420	5420	0
35	20241114	201500	1539822850	5420	5420	5420	5420	0
36	20241114	201400	1539822850	5420	5420	5420	5420	0
37	20241114	201300	1539822850	5420	5420	5420	5420	0
38	20241114	201200	1539822850	5420	5420	5420	5420	0
39	20241114	201100	1539822850	5420	5420	5420	5420	0
40	20241114	201000	1539822850	5420	5420	5420	5420	0
41	20241114	200900	1539822850	5420	5420	5420	5420	0
42	20241114	200800	1539822850	5420	5420	5420	5420	0
43	20241114	200700	1539822850	5420	5420	5420	5420	0
44	20241114	200600	1539822850	5420	5420	5420	5420	0
45	20241114	200500	1539822850	5420	5420	5420	5420	0
46	20241114	200400	1539822850	5420	5420	5420	5420	0
47	20241114	200300	1539822850	5420	5420	5420	5420	0
48	20241114	200200	1539822850	5420	5420	5420	5420	0
49	20241114	200100	1539822850	5420	5420	5420	5420	0
50	20241114	200000	1539822850	5420	5420	5420	5420	0
51	20241114	195900	1539822850	5420	5420	5420	5420	0
52	20241114	195800	1539822850	5420	5420	5420	5420	0
53	20241114	195700	1539822850	5420	5420	5420	5420	0
54	20241114	195600	1539822850	5420	5420	5420	5420	0
55	20241114	195500	1539822850	5420	5420	5420	5420	0
56	20241114	195400	1539822850	5420	5420	5420	5420	0
57	20241114	195300	1539822850	5420	5420	5420	5420	0
58	20241114	195200	1539822850	5420	5420	5420	5420	0
59	20241114	195100	1539822850	5420	5420	5420	5420	0
60	20241114	195000	1539822850	5420	5420	5420	5420	0
61	20241114	194900	1539822850	5420	5420	5420	5420	0
62	20241114	194800	1539822850	5420	5420	5420	5420	8754
63	20241114	194700	1539822850	5420	5420	5420	5420	0
64	20241114	194600	1539822850	5420	5420	5420	5420	0
65	20241114	194500	1539822850	5420	5420	5420	5420	0
66	20241114	194400	1539822850	5420	5420	5420	5420	0
67	20241114	194300	1539822850	5420	5420	5420	5420	0
68	20241114	194200	1539822850	5420	5420	5420	5420	0
69	20241114	194100	1539822850	5420	5420	5420	5420	0
70	20241114	194000	1539822850	5420	5420	5420	5420	0
71	20241114	193900	1539822850	5420	5420	5420	5420	0
72	20241114	193800	1539822850	5420	5420	5420	5420	0
73	20241114	193700	1539822850	5420	5420	5420	5420	0
74	20241114	193600	1539822850	5420	5420	5420	5420	0
75	20241114	193500	1539822850	5420	5420	5420	5420	0
76	20241114	193400	1539822850	5420	5420	5420	5420	0
77	20241114	193300	1539822850	5420	5420	5420	5420	0
78	20241114	193200	1539822850	5420	5420	5420	5420	0
79	20241114	193100	1539822850	5420	5420	5420	5420	0
80	20241114	193000	1539822850	5420	5420	5420	5420	0
81	20241114	192900	1539822850	5420	5420	5420	5420	0
82	20241114	192800	1539822850	5420	5420	5420	5420	0
83	20241114	192700	1539822850	5420	5420	5420	5420	0
84	20241114	192600	1539822850	5420	5420	5420	5420	0
85	20241114	192500	1539822850	5420	5420	5420	5420	0
86	20241114	192400	1539822850	5420	5420	5420	5420	0
87	20241114	192300	1539822850	5420	5420	5420	5420	0
88	20241114	192200	1539822850	5420	5420	5420	5420	0
89	20241114	192100	1539822850	5420	5420	5420	5420	0
90	20241114	192000	1539822850	5420	5420	5420	5420	0
91	20241114	191900	1539822850	5420	5420	5420	5420	0
92	20241114	191800	1539822850	5420	5420	5420	5420	8754
93	20241114	191700	1539822850	5420	5420	5420	5420	0
94	20241114	191600	1539822850	5420	5420	5420	5420	0
95	20241114	191500	1539822850	5420	5420	5420	5420	0
96	20241114	191400	1539822850	5420	5420	5420	5420	0
97	20241114	191300	1539822850	5420	5420	5420	5420	0
98	20241114	191200	1539822850	5420	5420	5420	5420	0
99	20241114	191100	1539822850	5420	5420	5420	5420	0
100	20241114	191000	1539822850	5420	5420	5420	5420	0
101	20241114	190900	1539822850	5420	5420	5420	5420	0
102	20241114	190800	1539822850	5420	5420	5420	5420	0
103	20241114	190700	1539822850	5420	5420	5420	5420	0
104	20241114	190600	1539822850	5420	5420	5420	5420	0
105	20241114	190500	1539822850	5420	5420	5420	5420	0
106	20241114	190400	1539822850	5420	5420	5420	5420	0
107	20241114	190300	1539822850	5420	5420	5420	5420	0
108	20241114	190200	1539822850	5420	5420	5420	5420	0
109	20241114	190100	1539822850	5420	5420	5420	5420	0
110	20241114	190000	1539822850	5420	5420	5420	5420	0
111	20241114	185900	1539822850	5420	5420	5420	5420	0
112	20241114	185800	1539822850	5420	5420	5420	5420	0
113	20241114	185700	1539822850	5420	5420	5420	5420	0
114	20241114	185600	1539822850	5420	5420	5420	5420	0
115	20241114	185500	1539822850	5420	5420	5420	5420	0
116	20241114	185400	1539822850	5420	5420	5420	5420	0
117	20241114	185300	1539822850	5420	5420	5420	5420	0
118	20241114	185200	1539822850	5420	5420	5420	5420	0
119	20241114	185100	1539822850	5420	5420	5420	5420	0
120	20241114	185000	1539822850	5420	5420	5420	5420	0
121	20241114	184900	1539822850	5420	5420	5420	5420	0
122	20241114	184800	1539822850	5420	5420	5420	5420	8754
123	20241114	184700	1539822850	5420	5420	5420	5420	0
124	20241114	184600	1539822850	5420	5420	5420	5420	0
125	20241114	184500	1539822850	5420	5420	5420	5420	0
126	20241114	184400	1539822850	5420	5420	5420	5420	0
127	20241114	184300	1539822850	5420	5420	5420	5420	0
128	20241114	184200	1539822850	5420	5420	5420	5420	0
129	20241114	184100	1539822850	5420	5420	5420	5420	0
130	20241114	184000	1539822850	5420	5420	5420	5420	0
131	20241114	183900	1539822850	5420	5420	5420	5420	0
132	20241114	183800	1539822850	5420	5420	5420	5420	0
133	20241114	183700	1539822850	5420	5420	5420	5420	0
134	20241114	183600	1539822850	5420	5420	5420	5420	0
135	20241114	183500	1539822850	5420	5420	5420	5420	0
136	20241114	183400	1539822850	5420	5420	5420	5420	0
137	20241114	183300	1539822850	5420	5420	5420	5420	0
138	20241114	183200	1539822850	5420	5420	5420	5420	0
139	20241114	183100	1539822850	5420	5420	5420	5420	0
140	20241114	183000	1539822850	5420	5420	5420	5420	0
141	20241114	182900	1539822850	5420	5420	5420	5420	0
142	20241114	182800	1539822850	5420	5420	5420	5420	0
143	20241114	182700	1539822850	5420	5420	5420	5420	0
144	20241114	182600	1539822850	5420	5420	5420	5420	0
145	20241114	182500	1539822850	5420	5420	5420	5420	0
146	20241114	182400	1539822850	5420	5420	5420	5420	0
147	20241114	182300	1539822850	5420	5420	5420	5420	0
148	20241114	182200	1539822850	5420	5420	5420	5420	0
149	20241114	182100	1539822850	5420	5420	5420	5420	0
150	20241114	182000	1539822850	5420	5420	5420	5420	0
151	20241114	181900	1539822850	5420	5420	5420	5420	0
152	20241114	181800	1539822850	5420	5420	5420	5420	8754
153	20241114	181700	1539822850	5420	5420	5420	5420	0
154	20241114	181600	1539822850	5420	5420	5420	5420	0
155	20241114	181500	1539822850	5420	5420	5420	5420	0
156	20241114	181400	1539822850	5420	5420	5420	5420	0
157	20241114	181300	1539822850	5420	5420	5420	5420	0
158	20241114	181200	1539822850	5420	5420	5420	5420	0
159	20241114	181100	1539822850	5420	5420	5420	5420	0
160	20241114	181000	1539822850	5420	5420	5420	5420	0
161	20241114	180900	1539822850	5420	5420	5420	5420	0
162	20241114	180800	1539822850	5420	5420	5420	5420	0
163	20241114	180700	1539822850	5420	5420	5420	5420	0
164	20241114	180600	1539822850	5420	5420	5420	5420	0
165	20241114	180500	1539822850	5420	5420	5420	5420	0
166	20241114	180400	1539822850	5420	5420	5420	5420	0
167	20241114	180300	1539822850	5420	5420	5420	5420	0
168	20241114	180200	1539822850	5420	5420	5420	5420	0
169	20241114	180100	1539822850	5420	5420	5420	5420	0
170	20241114	180000	1539822850	5420	5420	5420	5420	0
171	20241114	175900	1539822850	5420	5420	5420	5420	0
172	20241114	175800	1539822850	5420	5420	5420	5420	0
173	20241114	175700	1539822850	5420	5420	5420	5420	0
174	20241114	175600	1539822850	5420	5420	5420	5420	0
175	20241114	175500	1539822850	5420	5420	5420	5420	0
176	20241114	175400	1539822850	5420	5420	5420	5420	0
177	20241114	175300	1539822850	5420	5420	5420	5420	0
178	20241114	175200	1539822850	5420	5420	5420	5420	0
179	20241114	175100	1539822850	5420	5420	5420	5420	0
180	20241114	175000	1539822850	5420	5420	5420	5420	0
181	20241114	174900	1539822850	5420	5420	5420	5420	0
182	20241114	174800	1539822850	5420	5420	5420	5420	8754
183	20241114	174700	1539822850	5420	5420	5420	5420	0
184	20241114	174600	1539822850	5420	5420	5420	5420	0
185	20241114	174500	1539822850	5420	5420	5420	5420	0
186	20241114	174400	1539822850	5420	5420	5420	5420	0
187	20241114	174300	1539822850	5420	5420	5420	5420	0
188	20241114	174200	1539822850	5420	5420	5420	5420	0
189	20241114	174100	1539822850	5420	5420	5420	5420	0
190	20241114	174000	1539822850	5420	5420	5420	5420	0
191	20241114	173900	1539822850	5420	5420	5420	5420	0
192	20241114	173800	1539822850	5420	5420	5420	5420	0
193	20241114	173700	1539822850	5420	5420	5420	5420	0
194	20241114	173600	1539822850	5420	5420	5420	5420	0
195	20241114	173500	1539822850	5420	5420	5420	5420	0
196	20241114	173400	1539822850	5420	5420	5420	5420	0
197	20241114	173300	1539822850	5420	5420	5420	5420	0
198	20241114	173200	1539822850	5420	5420	5420	5420	0
199	20241114	173100	1539822850	5420	5420	5420	5420	0
200	20241114	173000	1539822850	5420	5420	5420	5420	0
201	20241114	172900	1539822850	5420	5420	5420	5420	0
202	20241114	172800	1539822850	5420	5420	5420	5420	0
203	20241114	172700	1539822850	5420	5420	5420	5420	0
204	20241114	172600	1539822850	5420	5420	5420	5420	0
205	20241114	172500	1539822850	5420	5420	5420	5420	0
206	20241114	172400	1539822850	5420	5420	5420	5420	0
207	20241114	172300	1539822850	5420	5420	5420	5420	0
208	20241114	172200	1539822850	5420	5420	5420	5420	0
209	20241114	172100	1539822850	5420	5420	5420	5420	0
210	20241114	172000	1539822850	5420	5420	5420	5420	0
211	20241114	171900	1539822850	5420	5420	5420	5420	0
212	20241114	171800	1539822850	5420	5420	5420	5420	8754
213	20241114	171700	1539822850	5420	5420	5420	5420	0
214	20241114	171600	1539822850	5420	5420	5420	5420	0
215	20241114	171500	1539822850	5420	5420	5420	5420	0
216	20241114	171400	1539822850	5420	5420	5420	5420	0
217	20241114	171300	1539822850	5420	5420	5420	5420	0
218	20241114	171200	1539822850	5420	5420	5420	5420	0
219	20241114	171100	1539822850	5420	5420	5420	5420	0
220	20241114	171000	1539822850	5420	5420	5420	5420	0
221	20241114	170900	1539822850	5420	5420	5420	5420	0
222	20241114	170800	1539822850	5420	5420	5420	5420	0
223	20241114	170700	1539822850	5420	5420	5420	5420	0
224	20241114	170600	1539822850	5420	5420	5420	5420	0
225	20241114	170500	1539822850	5420	5420	5420	5420	0
226	20241114	170400	1539822850	5420	5420	5420	5420	0
227	20241114	170300	1539822850	5420	5420	5420	5420	0
228	20241114	170200	1539822850	5420	5420	5420	5420	0
229	20241114	170100	1539822850	5420	5420	5420	5420	0
230	20241114	170000	1539822850	5420	5420	5420	5420	0
231	20241114	165900	1539822850	5420	5420	5420	5420	0
232	20241114	165800	1539822850	5420	5420	5420	5420	0
233	20241114	165700	1539822850	5420	5420	5420	5420	0
234	20241114	165600	1539822850	5420	5420	5420	5420	0
235	20241114	165500	1539822850	5420	5420	5420	5420	0
236	20241114	165400	1539822850	5420	5420	5420	5420	0
237	20241114	165300	1539822850	5420	5420	5420	5420	0
238	20241114	165200	1539822850	5420	5420	5420	5420	0
239	20241114	165100	1539822850	5420	5420	5420	5420	0
240	20241114	165000	1539822850	5420	5420	5420	5420	0
241	20241114	164900	1539822850	5420	5420	5420	5420	0
242	20241114	164800	1539822850	5420	5420	5420	5420	8754
243	20241114	164700	1539822850	5420	5420	5420	5420	0
244	20241114	164600	1539822850	5420	5420	5420	5420	0
245	20241114	164500	1539822850	5420	5420	5420	5420	0
246	20241114	164400	1539822850	5420	5420	5420	5420	0
247	20241114	164300	1539822850	5420	5420	5420	5420	0
248	20241114	164200	1539822850	5420	5420	5420	5420	0
249	20241114	164100	1539822850	5420	5420	5420	5420	0
250	20241114	164000	1539822850	5420	5420	5420	5420	0
251	20241114	163900	1539822850	5420	5420	5420	5420	0
252	20241114	163800	1539822850	5420	5420	5420	5420	0
253	20241114	163700	1539822850	5420	5420	5420	5420	0
254	20241114	163600	1539822850	5420	5420	5420	5420	0
255	20241114	163500	1539822850	5420	5420	5420	5420	0
256	20241114	163400	1539822850	5420	5420	5420	5420	0
257	20241114	163300	1539822850	5420	5420	5420	5420	0
258	20241114	163200	1539822850	5420	5420	5420	5420	0
259	20241114	163100	1539822850	5420	5420	5420	5420	0
260	20241114	163000	1539822850	5420	5420	5420	5420	8754
261	20241114	162900	1492376170	5440	5440	5440	5440	0
262	20241114	162800	1492376170	5440	5440	5440	5440	0
263	20241114	162700	1492376170	5440	5440	5440	5440	0
264	20241114	162600	1492376170	5440	5440	5440	5440	0
265	20241114	162500	1492376170	5440	5440	5440	5440	0
266	20241114	162400	1492376170	5440	5440	5440	5440	0
267	20241114	162300	1492376170	5440	5440	5440	5440	0
268	20241114	162200	1492376170	5440	5440	5440	5440	0
269	20241114	162100	1492376170	5440	5440	5440	5440	0
270	20241114	162000	1492376170	5440	5440	5440	5440	0
271	20241114	161900	1492376170	5440	5440	5440	5440	990
272	20241114	161800	1486990570	5430	5450	5450	5430	477
273	20241114	161700	1484397730	5450	5440	5460	5440	778
274	20241114	161600	1480156580	5440	5440	5440	5440	0
275	20241114	161500	1480156580	5440	5450	5450	5440	219
276	20241114	161400	1478964060	5450	5450	5450	5450	0
277	20241114	161300	1478964060	5450	5440	5450	5440	449
278	20241114	161200	1476517750	5440	5440	5440	5440	43
279	20241114	161100	1476283830	5440	5440	5440	5430	551
280	20241114	161000	1473287490	5440	5430	5440	5430	229
281	20241114	160900	1472042030	5430	5430	5430	5430	2270
282	20241114	160800	1459715930	5440	5440	5440	5440	1248
283	20241114	160700	1452926810	5450	5440	5450	5440	1455
284	20241114	160600	1444997560	5440	5440	5440	5440	0
285	20241114	160500	1444997560	5440	5450	5450	5440	166
286	20241114	160400	1444093600	5450	5450	5450	5440	2176
287	20241114	160300	1432235440	5450	5460	5460	5450	91
288	20241114	160200	1431739080	5460	5460	5460	5460	2
289	20241114	160100	1431728160	5450	5460	5460	5450	475
290	20241114	160000	1429135410	5460	5460	5460	5460	1
291	20241114	155900	1429129950	5450	5460	5460	5450	104
292	20241114	155800	1428563110	5450	5450	5460	5440	1181
293	20241114	155700	1422134030	5460	5460	5460	5460	3
294	20241114	155600	1422117650	5460	5450	5460	5450	53
295	20241114	155500	1421828770	5460	5460	5460	5460	1323
296	20241114	155400	1414605190	5460	5450	5460	5450	78
297	20241114	155300	1414180060	5460	5460	5460	5460	3
298	20241114	155200	1414163680	5460	5450	5460	5440	274
299	20241114	155100	1412670810	5450	5450	5450	5450	3
300	20241114	155000	1412654460	5440	5450	5460	5440	1172
301	20241114	154900	1406275540	5460	5460	5460	5460	419
302	20241114	154800	1403987800	5450	5450	5450	5450	50
303	20241114	154700	1403715300	5460	5460	5460	5460	10
304	20241114	154600	1403660700	5450	5460	5460	5450	478
305	20241114	154500	1401051570	5460	5460	5460	5460	4
306	20241114	154400	1401029730	5450	5460	5460	5450	56
307	20241114	154300	1400724470	5460	5450	5460	5440	187
308	20241114	154200	1399705530	5440	5450	5450	5440	373
309	20241114	154100	1397673180	5450	5450	5450	5450	10
310	20241114	154000	1397618680	5440	5450	5450	5440	789
311	20241114	153900	1393319130	5440	5450	5460	5440	944
312	20241114	153800	1388178060	5460	5460	5460	5460	21
313	20241114	153700	1388063400	5460	5470	5470	5460	613
314	20241114	153600	1384712420	5470	5470	5470	5470	9
315	20241114	153500	1384663190	5460	5460	5470	5460	77
316	20241114	153400	1384242740	5470	5460	5470	5460	126
317	20241114	153300	1383554750	5460	5460	5460	5460	10
318	20241114	153200	1383500150	5460	5460	5460	5460	23
319	20241114	153100	1383374570	5460	5460	5470	5460	415
320	20241114	153000	1381108630	5460	5460	5460	5460	6
321	20241114	152900	1381075870	5460	5450	5460	5450	54
322	20241114	152800	1380781540	5450	5460	5460	5440	4288
323	20241114	152700	1357404220	5470	5470	5470	5460	459
324	20241114	152600	1354893990	5460	5460	5460	5460	1560
325	20241114	152500	1346376390	5460	5470	5470	5460	54
326	20241114	152400	1346081510	5470	5460	5470	5460	797
327	20241114	152300	1341725800	5460	5480	5480	5460	318
328	20241114	152200	1339986850	5480	5470	5480	5470	56
329	20241114	152100	1339680470	5470	5470	5480	5460	826
330	20241114	152000	1335166830	5460	5460	5480	5460	638
331	20241114	151900	1331674380	5460	5480	5480	5460	1519
332	20241114	151800	1323370820	5480	5480	5480	5470	2180
333	20241114	151700	1311427560	5480	5480	5480	5480	3
334	20241114	151600	1311411120	5470	5480	5480	5470	127
335	20241114	151500	1310716340	5480	5480	5480	5480	439
336	20241114	151400	1308310620	5470	5470	5470	5460	63
337	20241114	151300	1307966550	5460	5470	5470	5460	781
338	20241114	151200	1303701090	5470	5470	5470	5460	525
339	20241114	151100	1300829840	5460	5470	5470	5460	255
340	20241114	151000	1299437270	5460	5470	5470	5460	278
341	20241114	150900	1297917550	5470	5460	5470	5460	428
342	20241114	150800	1295576630	5460	5480	5480	5460	867
343	20241114	150700	1290834270	5470	5470	5480	5470	56
344	20241114	150600	1290527860	5480	5480	5480	5470	1158
345	20241114	150500	1284182520	5480	5480	5480	5470	52
346	20241114	150400	1283897800	5470	5470	5470	5470	94
347	20241114	150300	1283383620	5480	5470	5480	5470	454
348	20241114	150200	1280896200	5480	5480	5480	5480	10
349	20241114	150100	1280841400	5470	5470	5470	5470	118
350	20241114	150000	1280195940	5480	5480	5480	5480	636
351	20241114	145900	1276710660	5480	5480	5480	5470	58
352	20241114	145800	1276393320	5470	5480	5480	5470	47
353	20241114	145700	1276136200	5480	5470	5480	5470	269
354	20241114	145600	1274664740	5470	5470	5470	5470	84
355	20241114	145500	1274205260	5480	5470	5480	5460	660
356	20241114	145400	1270595510	5480	5480	5480	5470	37
357	20241114	145300	1270392990	5470	5480	5480	5470	143
358	20241114	145200	1269610740	5480	5470	5480	5470	5352
359	20241114	145100	1240301800	5460	5450	5460	5440	4773
360	20241114	145000	1214257500	5440	5440	5440	5440	24
361	20241114	144900	1214126940	5450	5440	5450	5440	97
362	20241114	144800	1213599230	5450	5450	5450	5450	512
363	20241114	144700	1210808830	5440	5450	5450	5440	76
364	20241114	144600	1210395130	5440	5440	5440	5440	118
365	20241114	144500	1209753210	5450	5450	5450	5450	20
366	20241114	144400	1209644210	5450	5460	5470	5450	4111
367	20241114	144300	1187205200	5460	5470	5470	5460	80
368	20241114	144200	1186768040	5460	5460	5470	5460	1231
369	20241114	144100	1180046770	5470	5470	5470	5460	430
370	20241114	144000	1177694930	5460	5470	5470	5460	141
371	20241114	143900	1176924960	5470	5460	5470	5460	60
372	20241114	143800	1176597150	5470	5470	5470	5460	960
373	20241114	143700	1171351450	5460	5470	5470	5460	284
374	20241114	143600	1169800640	5470	5470	5470	5460	153
375	20241114	143500	1168964230	5460	5450	5460	5450	108
376	20241114	143400	1168374790	5450	5470	5480	5450	5503
377	20241114	143300	1138372910	5470	5470	5470	5450	383
378	20241114	143200	1136282140	5460	5470	5470	5460	613
379	20241114	143100	1132931070	5470	5470	5470	5460	75
380	20241114	143000	1132521520	5460	5470	5470	5460	57
381	20241114	142900	1132210270	5470	5460	5470	5460	470
382	20241114	142800	1129640010	5450	5470	5470	5450	151
383	20241114	142700	1128816530	5470	5460	5470	5460	77
384	20241114	142600	1128396080	5470	5470	5470	5470	411
385	20241114	142500	1126147910	5460	5470	5470	5460	98
386	20241114	142400	1125612790	5460	5460	5460	5460	524
387	20241114	142300	1122751750	5470	5460	5470	5460	467
388	20241114	142200	1120197760	5460	5470	5470	5460	46
389	20241114	142100	1119946570	5460	5460	5460	5460	902
390	20241114	142000	1115021650	5470	5470	5470	5460	643
391	20241114	141900	1111506270	5470	5460	5470	5460	104
392	20241114	141800	1110938330	5470	5470	5470	5470	94
393	20241114	141700	1110424150	5460	5470	5470	5460	520
394	20241114	141600	1107580250	5470	5460	5470	5460	70
395	20241114	141500	1107198020	5460	5470	5470	5460	61
396	20241114	141400	1106864850	5470	5470	5470	5470	520
397	20241114	141300	1104020450	5470	5470	5470	5460	100
398	20241114	141200	1103474390	5460	5470	5470	5460	39
399	20241114	141100	1103261300	5470	5470	5470	5460	557
400	20241114	141000	1100216010	5470	5460	5470	5460	111
401	20241114	140900	1099609930	5470	5460	5470	5460	100
402	20241114	140800	1099063170	5470	5460	5470	5460	205
403	20241114	140700	1097942320	5470	5470	5470	5460	200
404	20241114	140600	1096848760	5470	5460	5470	5460	153
405	20241114	140500	1096012350	5470	5460	5470	5460	29
406	20241114	140400	1095853960	5470	5470	5470	5460	98
407	20241114	140300	1095318830	5470	5470	5470	5470	208
408	20241114	140200	1094181070	5470	5470	5470	5460	56
409	20241114	140100	1093875250	5460	5470	5470	5460	109
410	20241114	140000	1093279980	5470	5470	5470	5460	1015
411	20241114	135900	1087738030	5470	5470	5470	5470	7
412	20241114	135800	1087699740	5470	5470	5470	5460	104
413	20241114	135700	1087131790	5460	5470	5470	5460	29
414	20241114	135600	1086973400	5460	5470	5470	5460	62
415	20241114	135500	1086634760	5470	5470	5470	5460	46
416	20241114	135400	1086383580	5460	5460	5470	5460	80
417	20241114	135300	1085946720	5470	5470	5470	5470	12
418	20241114	135200	1085881080	5460	5470	5470	5460	1095
419	20241114	135100	1079892360	5470	5460	5470	5460	852
420	20241114	135000	1075240290	5470	5450	5470	5450	74
421	20241114	134900	1074836480	5460	5460	5460	5450	55
422	20241114	134800	1074536620	5470	5460	5470	5460	201
423	20241114	134700	1073439150	5470	5460	5470	5460	186
424	20241114	134600	1072423490	5460	5470	5470	5460	120
425	20241114	134500	1071768260	5460	5460	5460	5460	164
426	20241114	134400	1070872820	5470	5470	5470	5460	837
427	20241114	134300	1066302030	5470	5460	5470	5460	2812
428	20241114	134200	1050948480	5450	5460	5460	5450	35
429	20241114	134100	1050757620	5450	5460	5460	5450	54
430	20241114	134000	1050463280	5460	5450	5460	5450	46
431	20241114	133900	1050212550	5450	5450	5460	5450	559
432	20241114	133800	1047165850	5460	5450	5460	5450	13
433	20241114	133700	1047094900	5450	5450	5460	5450	394
434	20241114	133600	1044944600	5460	5460	5460	5460	10
435	20241114	133500	1044890000	5460	5450	5460	5450	88
436	20241114	133400	1044410260	5450	5450	5460	5450	114
437	20241114	133300	1043788750	5460	5460	5460	5460	11
438	20241114	133200	1043728690	5460	5460	5460	5450	88
439	20241114	133100	1043248710	5450	5460	5460	5450	78
440	20241114	133000	1042823510	5450	5450	5450	5450	51
441	20241114	132900	1042545560	5460	5460	5460	5460	504
442	20241114	132800	1039793720	5460	5450	5460	5450	97
443	20241114	132700	1039265030	5450	5460	5460	5450	35
444	20241114	132600	1039074170	5450	5450	5450	5450	50
445	20241114	132500	1038801670	5460	5460	5460	5450	578
446	20241114	132400	1035651280	5450	5450	5460	5450	77
447	20241114	132300	1035231600	5460	5460	5460	5460	0
448	20241114	132200	1035231600	5460	5450	5460	5450	103
449	20241114	132100	1034670150	5450	5460	5460	5450	974
450	20241114	132000	1029361520	5450	5460	5460	5450	77
451	20241114	131900	1028941840	5460	5450	5460	5450	837
452	20241114	131800	1024380120	5450	5460	5460	5450	153
453	20241114	131700	1023545240	5460	5460	5460	5460	195
454	20241114	131600	1022480540	5450	5460	5460	5450	120
455	20241114	131500	1021826510	5460	5450	5460	5450	164
456	20241114	131400	1020931570	5460	5460	5460	5460	254
457	20241114	131300	1019544730	5450	5450	5460	5450	1393
458	20241114	131200	1011952850	5450	5460	5460	5450	32
459	20241114	131100	1011778370	5460	5460	5460	5450	62
460	20241114	131000	1011440350	5460	5450	5460	5450	122
461	20241114	130900	1010775420	5460	5450	5460	5450	145
462	20241114	130800	1009984460	5460	5460	5460	5460	167
463	20241114	130700	1009072640	5460	5450	5460	5450	159
464	20241114	130600	1008205440	5460	5460	5460	5460	54
465	20241114	130500	1007910600	5460	5450	5460	5450	88
466	20241114	130400	1007430940	5460	5450	5460	5450	46
467	20241114	130300	1007180210	5450	5460	5460	5450	118
468	20241114	130200	1006536430	5460	5460	5460	5460	40
469	20241114	130100	1006318030	5450	5450	5450	5450	118
470	20241114	130000	1005674930	5460	5460	5460	5460	13
471	20241114	125900	1005603950	5460	5460	5460	5450	65
472	20241114	125800	1005249550	5450	5450	5450	5450	93
473	20241114	125700	1004742700	5460	5460	5460	5450	363
474	20241114	125600	1002762410	5460	5450	5460	5450	64
475	20241114	125500	1002413470	5460	5450	5460	5450	52
476	20241114	125400	1002129990	5460	5450	5460	5450	80
477	20241114	125300	1001693930	5460	5460	5460	5460	494
478	20241114	125200	998996690	5460	5450	5460	5450	98
479	20241114	125100	998462540	5460	5460	5460	5450	599
480	20241114	125000	995196890	5450	5450	5460	5450	256
481	20241114	124900	993799880	5460	5450	5460	5450	431
482	20241114	124800	991448870	5450	5460	5460	5450	73
483	20241114	124700	991050790	5450	5460	5460	5450	314
484	20241114	124600	989338920	5460	5460	5460	5450	260
485	20241114	124500	987921820	5460	5460	5460	5460	3
486	20241114	124400	987905440	5450	5460	5460	5450	1053
487	20241114	124300	982166560	5450	5450	5460	5450	3411
488	20241114	124200	963561350	5450	5450	5460	5450	78
489	20241114	124100	963136210	5460	5460	5460	5460	339
490	20241114	124000	961285270	5460	5460	5460	5450	102
491	20241114	123900	960729280	5460	5450	5460	5450	264
492	20241114	123800	959288580	5460	5460	5460	5460	112
493	20241114	123700	958677060	5450	5450	5460	5450	1615
494	20241114	123600	949875200	5460	5460	5460	5460	9
495	20241114	123500	949826060	5460	5450	5460	5450	77
496	20241114	123400	949406380	5460	5450	5460	5450	52
497	20241114	123300	949122890	5460	5460	5460	5450	56
498	20241114	123200	948817630	5460	5460	5460	5460	7
499	20241114	123100	948779410	5460	5450	5460	5450	121
500	20241114	123000	948119930	5460	5460	5460	5460	5
501	20241114	122900	948092630	5450	5460	5460	5450	56
502	20241114	122800	947787370	5460	5450	5460	5450	240
503	20241114	122700	946479340	5450	5460	5460	5450	77
504	20241114	122600	946059660	5450	5450	5460	5450	300
505	20241114	122500	944424570	5450	5450	5450	5450	94
506	20241114	122400	943912270	5460	5450	5460	5450	534
507	20241114	122300	940997120	5450	5460	5460	5450	85
508	20241114	122200	940533520	5460	5450	5460	5450	105
509	20241114	122100	939960650	5460	5460	5460	5450	1438
510	20241114	122000	932109670	5460	5460	5460	5450	4503
511	20241114	121900	907568190	5460	5450	5460	5450	47
512	20241114	121800	907312010	5460	5450	5460	5450	102
513	20241114	121700	906755590	5460	5460	5460	5460	4
514	20241114	121600	906733750	5460	5450	5460	5450	77
515	20241114	121500	906314070	5450	5460	5460	5450	52
516	20241114	121400	906030580	5450	5450	5450	5450	51
517	20241114	121300	905752630	5460	5460	5460	5460	19
518	20241114	121200	905648890	5450	5460	5470	5450	680
519	20241114	121100	901936670	5460	5470	5470	5460	805
520	20241114	121000	897541330	5460	5470	5470	5460	56
521	20241114	120900	897235510	5460	5460	5470	5460	70
522	20241114	120800	896853280	5460	5470	5470	5460	918
523	20241114	120700	891840970	5470	5470	5470	5470	6
524	20241114	120600	891808150	5460	5460	5470	5460	743
525	20241114	120500	887751340	5460	5450	5460	5450	29
526	20241114	120400	887593240	5450	5460	5460	5450	195
527	20241114	120300	886529040	5450	5460	5460	5450	193
528	20241114	120200	885476190	5450	5460	5460	5450	1557
529	20241114	120100	876990450	5450	5450	5460	5450	77
530	20241114	120000	876570770	5450	5460	5460	5450	67
531	20241114	115900	876205390	5460	5450	5460	5450	53
532	20241114	115800	875916510	5460	5460	5460	5460	67
533	20241114	115700	875550690	5460	5460	5460	5450	327
534	20241114	115600	873766010	5460	5460	5460	5460	7
535	20241114	115500	873727790	5460	5460	5460	5450	56
536	20241114	115400	873422530	5450	5450	5460	5450	171
537	20241114	115300	872489550	5450	5460	5460	5450	61
538	20241114	115200	872156990	5450	5450	5450	5450	2
539	20241114	115100	872146090	5450	5470	5470	5450	1461
540	20241114	115000	864183570	5460	5460	5460	5450	85
541	20241114	114900	863719710	5460	5460	5460	5450	1277
542	20241114	114800	856759730	5460	5470	5470	5450	67
543	20241114	114700	856394290	5460	5460	5470	5460	397
544	20241114	114600	854226640	5470	5470	5470	5460	152
545	20241114	114500	853395690	5460	5470	5470	5460	260
546	20241114	114400	851975020	5460	5460	5470	5460	114
547	20241114	114300	851352540	5460	5460	5460	5460	3
548	20241114	114200	851336160	5460	5460	5460	5450	131
549	20241114	114100	850622140	5470	5460	5470	5460	13
550	20241114	114000	850551130	5460	5460	5460	5460	105
551	20241114	113900	849977830	5460	5460	5470	5460	305
552	20241114	113800	848312500	5460	5460	5460	5460	251
553	20241114	113700	846942040	5470	5460	5470	5460	41
554	20241114	113600	846718070	5460	5470	5470	5460	158
555	20241114	113500	845855360	5460	5470	5470	5460	1338
556	20241114	113400	838549830	5460	5470	5470	5460	57
557	20241114	113300	838238540	5460	5470	5470	5460	46
558	20241114	113200	837987350	5470	5470	5470	5460	101
559	20241114	113100	837435380	5460	5470	5470	5460	31
560	20241114	113000	837266050	5470	5460	5470	5460	203
561	20241114	112900	836157640	5470	5470	5470	5470	216
562	20241114	112800	834976120	5460	5470	5470	5460	70
563	20241114	112700	834593720	5460	5460	5460	5460	117
564	20241114	112600	833954900	5470	5470	5470	5470	5
565	20241114	112500	833927550	5460	5460	5470	5460	64
566	20241114	112400	833577990	5470	5460	5470	5460	70
567	20241114	112300	833195770	5470	5470	5470	5460	61
568	20241114	112200	832862600	5470	5470	5470	5470	3
569	20241114	112100	832846190	5470	5480	5480	5470	692
570	20241114	112000	829059080	5480	5470	5480	5470	424
571	20241114	111900	826735800	5480	5470	5480	5470	216
572	20241114	111800	825552950	5470	5470	5470	5470	57
573	20241114	111700	825241160	5460	5460	5460	5460	50
574	20241114	111600	824968160	5460	5470	5470	5460	72
575	20241114	111500	824574580	5470	5460	5470	5460	801
576	20241114	111400	820194040	5470	5460	5470	5460	246
577	20241114	111300	818850730	5460	5460	5460	5460	559
578	20241114	111200	815798590	5460	5450	5460	5450	84
579	20241114	111100	815340700	5450	5450	5450	5450	1990
580	20241114	111000	804495200	5450	5450	5450	5450	412
581	20241114	110900	802249800	5440	5440	5450	5440	321
582	20241114	110800	800501520	5450	5440	5450	5440	85
583	20241114	110700	800038770	5440	5440	5450	5440	1051
584	20241114	110600	794319380	5440	5450	5450	5440	1167
585	20241114	110500	787960670	5450	5450	5450	5440	3201
586	20241114	110400	770515810	5450	5440	5450	5440	104
587	20241114	110300	769949610	5440	5450	5450	5440	208
588	20241114	110200	768816440	5450	5440	5450	5440	252
589	20241114	110100	767443540	5440	5440	5440	5440	24
590	20241114	110000	767312980	5440	5450	5450	5440	113
591	20241114	105900	766698070	5450	5450	5450	5440	434
592	20241114	105800	764334060	5450	5440	5450	5440	521
593	20241114	105700	761498820	5440	5440	5440	5440	1037
594	20241114	105600	755857540	5440	5440	5440	5430	301
595	20241114	105500	754220600	5440	5440	5440	5440	100
596	20241114	105400	753676600	5430	5430	5430	5430	206
597	20241114	105300	752558020	5440	5440	5440	5440	159
598	20241114	105200	751693060	5440	5440	5440	5430	177
599	20241114	105100	750730680	5440	5430	5440	5430	217
600	20241114	105000	749551130	5440	5430	5440	5430	55
601	20241114	104900	749252170	5430	5450	5450	5430	301
602	20241114	104800	747615270	5450	5440	5450	5430	1141
603	20241114	104700	741408650	5440	5440	5450	5430	1542
604	20241114	104600	733019820	5440	5440	5440	5430	185
605	20241114	104500	732013660	5430	5430	5430	5430	95
606	20241114	104400	731497810	5440	5430	5440	5430	100
607	20241114	104300	730954020	5420	5420	5420	5420	60
608	20241114	104200	730628820	5420	5440	5440	5420	747
609	20241114	104100	726572370	5440	5430	5440	5430	575
610	20241114	104000	723450110	5430	5420	5430	5420	1025
611	20241114	103900	717889360	5420	5430	5430	5420	303
612	20241114	103800	716245770	5430	5440	5440	5430	2003
613	20241114	103700	705349460	5440	5410	5440	5410	10558
614	20241114	103600	647928550	5410	5420	5420	5410	252
615	20241114	103500	646564150	5420	5410	5420	5410	86
616	20241114	103400	646098770	5420	5410	5420	5410	294
617	20241114	103300	644506160	5410	5420	5420	5410	585
618	20241114	103200	641340950	5420	5390	5420	5390	6655
619	20241114	103100	605393340	5390	5390	5400	5380	7450
620	20241114	103000	565237750	5390	5410	5420	5390	7382
621	20241114	102900	525371080	5420	5410	5420	5410	10436
622	20241114	102800	468882270	5420	5410	5430	5410	814
623	20241114	102700	464471780	5400	5410	5420	5400	10827
624	20241114	102600	405947020	5410	5420	5420	5410	4373
625	20241114	102500	382268790	5430	5420	5430	5410	1152
626	20241114	102400	376034870	5420	5410	5420	5410	1841
627	20241114	102300	366058900	5420	5440	5440	5400	8281
628	20241114	102200	321269070	5430	5470	5470	5430	4059
629	20241114	102100	299214280	5430	5470	5470	5400	20808
630	20241114	102000	186363950	5460	5490	5500	5440	10152
631	20241114	101900	131013040	5500	5490	5500	5480	3466
632	20241114	101800	112017570	5490	5490	5500	5490	1785
633	20241114	101700	102215920	5490	5480	5490	5480	250
634	20241114	101600	100844450	5480	5480	5480	5480	680
635	20241114	101500	97118050	5480	5470	5480	5470	528
636	20241114	101400	94225860	5480	5480	5480	5480	225
637	20241114	101300	92992860	5480	5470	5480	5470	102
638	20241114	101200	92434400	5470	5470	5470	5460	3028
639	20241114	101100	75890940	5470	5470	5470	5470	437
640	20241114	101000	73500550	5470	5480	5480	5470	1220
641	20241114	100900	66825330	5460	5470	5470	5460	2311
642	20241114	100800	54191520	5480	5490	5490	5480	787
643	20241114	100700	49878650	5480	5480	5480	5480	50
644	20241114	100600	49604650	5480	5480	5480	5480	573
645	20241114	100500	46464610	5480	5480	5480	5470	2262
646	20241114	100400	34070350	5480	5480	5480	5470	1065
647	20241114	100300	28234170	5480	5480	5480	5480	143
648	20241114	100200	27450530	5480	5480	5480	5470	62
649	20241114	100100	27110880	5490	5490	5490	5490	76
650	20241114	100000	26693640	5490	5450	5490	5450	4875