KissMeData/009290/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185100	435872540	5560	5560	5560	5560	585
3	20241122	185000	435872540	5560	5560	5560	5560	0
4	20241122	184900	435872540	5560	5560	5560	5560	0
5	20241122	184800	435872540	5560	5560	5560	5560	0
6	20241122	184700	435872540	5560	5560	5560	5560	0
7	20241122	184600	435872540	5560	5560	5560	5560	0
8	20241122	184500	435872540	5560	5560	5560	5560	0
9	20241122	184400	435872540	5560	5560	5560	5560	0
10	20241122	184300	435872540	5560	5560	5560	5560	0
11	20241122	184200	435872540	5560	5560	5560	5560	0
12	20241122	184100	435872540	5560	5560	5560	5560	0
13	20241122	184000	435872540	5560	5560	5560	5560	0
14	20241122	183900	435872540	5560	5560	5560	5560	0
15	20241122	183800	435872540	5560	5560	5560	5560	0
16	20241122	183700	435872540	5560	5560	5560	5560	0
17	20241122	183600	435872540	5560	5560	5560	5560	0
18	20241122	183500	435872540	5560	5560	5560	5560	0
19	20241122	183400	435872540	5560	5560	5560	5560	0
20	20241122	183300	435872540	5560	5560	5560	5560	0
21	20241122	183200	435872540	5560	5560	5560	5560	0
22	20241122	183100	435872540	5560	5560	5560	5560	0
23	20241122	183000	435872540	5560	5560	5560	5560	0
24	20241122	182900	435872540	5560	5560	5560	5560	0
25	20241122	182800	435872540	5560	5560	5560	5560	0
26	20241122	182700	435872540	5560	5560	5560	5560	0
27	20241122	182600	435872540	5560	5560	5560	5560	0
28	20241122	182500	435872540	5560	5560	5560	5560	0
29	20241122	182400	435872540	5560	5560	5560	5560	0
30	20241122	182300	435872540	5560	5560	5560	5560	0
31	20241122	182200	435872540	5560	5560	5560	5560	0
32	20241122	182100	435872540	5560	5560	5560	5560	585
33	20241122	182000	435872540	5560	5560	5560	5560	0
34	20241122	181900	435872540	5560	5560	5560	5560	0
35	20241122	181800	435872540	5560	5560	5560	5560	0
36	20241122	181700	435872540	5560	5560	5560	5560	0
37	20241122	181600	435872540	5560	5560	5560	5560	0
38	20241122	181500	435872540	5560	5560	5560	5560	0
39	20241122	181400	435872540	5560	5560	5560	5560	0
40	20241122	181300	435872540	5560	5560	5560	5560	0
41	20241122	181200	435872540	5560	5560	5560	5560	0
42	20241122	181100	435872540	5560	5560	5560	5560	0
43	20241122	181000	435872540	5560	5560	5560	5560	0
44	20241122	180900	435872540	5560	5560	5560	5560	0
45	20241122	180800	435872540	5560	5560	5560	5560	0
46	20241122	180700	435872540	5560	5560	5560	5560	0
47	20241122	180600	435872540	5560	5560	5560	5560	0
48	20241122	180500	435872540	5560	5560	5560	5560	0
49	20241122	180400	435872540	5560	5560	5560	5560	0
50	20241122	180300	435872540	5560	5560	5560	5560	0
51	20241122	180200	435872540	5560	5560	5560	5560	0
52	20241122	180100	435872540	5560	5560	5560	5560	0
53	20241122	180000	435872540	5560	5560	5560	5560	0
54	20241122	175900	435872540	5560	5560	5560	5560	0
55	20241122	175800	435872540	5560	5560	5560	5560	0
56	20241122	175700	435872540	5560	5560	5560	5560	0
57	20241122	175600	435872540	5560	5560	5560	5560	0
58	20241122	175500	435872540	5560	5560	5560	5560	0
59	20241122	175400	435872540	5560	5560	5560	5560	0
60	20241122	175300	435872540	5560	5560	5560	5560	0
61	20241122	175200	435872540	5560	5560	5560	5560	0
62	20241122	175100	435872540	5560	5560	5560	5560	585
63	20241122	175000	435872540	5560	5560	5560	5560	0
64	20241122	174900	435872540	5560	5560	5560	5560	0
65	20241122	174800	435872540	5560	5560	5560	5560	0
66	20241122	174700	435872540	5560	5560	5560	5560	0
67	20241122	174600	435872540	5560	5560	5560	5560	0
68	20241122	174500	435872540	5560	5560	5560	5560	0
69	20241122	174400	435872540	5560	5560	5560	5560	0
70	20241122	174300	435872540	5560	5560	5560	5560	0
71	20241122	174200	435872540	5560	5560	5560	5560	0
72	20241122	174100	435872540	5560	5560	5560	5560	0
73	20241122	174000	435872540	5560	5560	5560	5560	0
74	20241122	173900	435872540	5560	5560	5560	5560	0
75	20241122	173800	435872540	5560	5560	5560	5560	0
76	20241122	173700	435872540	5560	5560	5560	5560	0
77	20241122	173600	435872540	5560	5560	5560	5560	0
78	20241122	173500	435872540	5560	5560	5560	5560	0
79	20241122	173400	435872540	5560	5560	5560	5560	0
80	20241122	173300	435872540	5560	5560	5560	5560	0
81	20241122	173200	435872540	5560	5560	5560	5560	0
82	20241122	173100	435872540	5560	5560	5560	5560	0
83	20241122	173000	435872540	5560	5560	5560	5560	0
84	20241122	172900	435872540	5560	5560	5560	5560	0
85	20241122	172800	435872540	5560	5560	5560	5560	0
86	20241122	172700	435872540	5560	5560	5560	5560	0
87	20241122	172600	435872540	5560	5560	5560	5560	0
88	20241122	172500	435872540	5560	5560	5560	5560	0
89	20241122	172400	435872540	5560	5560	5560	5560	0
90	20241122	172300	435872540	5560	5560	5560	5560	0
91	20241122	172200	435872540	5560	5560	5560	5560	0
92	20241122	172100	435872540	5560	5560	5560	5560	585
93	20241122	172000	435872540	5560	5560	5560	5560	0
94	20241122	171900	435872540	5560	5560	5560	5560	0
95	20241122	171800	435872540	5560	5560	5560	5560	0
96	20241122	171700	435872540	5560	5560	5560	5560	0
97	20241122	171600	435872540	5560	5560	5560	5560	0
98	20241122	171500	435872540	5560	5560	5560	5560	0
99	20241122	171400	435872540	5560	5560	5560	5560	0
100	20241122	171300	435872540	5560	5560	5560	5560	0
101	20241122	171200	435872540	5560	5560	5560	5560	0
102	20241122	171100	435872540	5560	5560	5560	5560	0
103	20241122	171000	435872540	5560	5560	5560	5560	0
104	20241122	170900	435872540	5560	5560	5560	5560	0
105	20241122	170800	435872540	5560	5560	5560	5560	0
106	20241122	170700	435872540	5560	5560	5560	5560	0
107	20241122	170600	435872540	5560	5560	5560	5560	0
108	20241122	170500	435872540	5560	5560	5560	5560	0
109	20241122	170400	435872540	5560	5560	5560	5560	0
110	20241122	170300	435872540	5560	5560	5560	5560	0
111	20241122	170200	435872540	5560	5560	5560	5560	0
112	20241122	170100	435872540	5560	5560	5560	5560	0
113	20241122	170000	435872540	5560	5560	5560	5560	0
114	20241122	165900	435872540	5560	5560	5560	5560	0
115	20241122	165800	435872540	5560	5560	5560	5560	0
116	20241122	165700	435872540	5560	5560	5560	5560	0
117	20241122	165600	435872540	5560	5560	5560	5560	0
118	20241122	165500	435872540	5560	5560	5560	5560	0
119	20241122	165400	435872540	5560	5560	5560	5560	0
120	20241122	165300	435872540	5560	5560	5560	5560	0
121	20241122	165200	435872540	5560	5560	5560	5560	0
122	20241122	165100	435872540	5560	5560	5560	5560	585
123	20241122	165000	435872540	5560	5560	5560	5560	0
124	20241122	164900	435872540	5560	5560	5560	5560	0
125	20241122	164800	435872540	5560	5560	5560	5560	0
126	20241122	164700	435872540	5560	5560	5560	5560	0
127	20241122	164600	435872540	5560	5560	5560	5560	0
128	20241122	164500	435872540	5560	5560	5560	5560	0
129	20241122	164400	435872540	5560	5560	5560	5560	0
130	20241122	164300	435872540	5560	5560	5560	5560	0
131	20241122	164200	435872540	5560	5560	5560	5560	0
132	20241122	164100	435872540	5560	5560	5560	5560	0
133	20241122	164000	435872540	5560	5560	5560	5560	0
134	20241122	163900	435872540	5560	5560	5560	5560	0
135	20241122	163800	435872540	5560	5560	5560	5560	0
136	20241122	163700	435872540	5560	5560	5560	5560	0
137	20241122	163600	435872540	5560	5560	5560	5560	0
138	20241122	163500	435872540	5560	5560	5560	5560	0
139	20241122	163400	435872540	5560	5560	5560	5560	0
140	20241122	163300	435872540	5560	5560	5560	5560	0
141	20241122	163200	435872540	5560	5560	5560	5560	0
142	20241122	163100	435872540	5560	5560	5560	5560	0
143	20241122	163000	435872540	5560	5560	5560	5560	0
144	20241122	162900	435872540	5560	5560	5560	5560	0
145	20241122	162800	435872540	5560	5560	5560	5560	0
146	20241122	162700	435872540	5560	5560	5560	5560	0
147	20241122	162600	435872540	5560	5560	5560	5560	0
148	20241122	162500	435872540	5560	5560	5560	5560	0
149	20241122	162400	435872540	5560	5560	5560	5560	0
150	20241122	162300	435872540	5560	5560	5560	5560	0
151	20241122	162200	435872540	5560	5560	5560	5560	0
152	20241122	162100	435872540	5560	5560	5560	5560	585
153	20241122	162000	435872540	5560	5560	5560	5560	0
154	20241122	161900	435872540	5560	5560	5560	5560	0
155	20241122	161800	435872540	5560	5560	5560	5560	0
156	20241122	161700	435872540	5560	5560	5560	5560	0
157	20241122	161600	435872540	5560	5560	5560	5560	0
158	20241122	161500	435872540	5560	5560	5560	5560	0
159	20241122	161400	435872540	5560	5560	5560	5560	0
160	20241122	161300	435872540	5560	5560	5560	5560	0
161	20241122	161200	435872540	5560	5560	5560	5560	0
162	20241122	161100	435872540	5560	5560	5560	5560	0
163	20241122	161000	435872540	5560	5560	5560	5560	0
164	20241122	160900	435872540	5560	5560	5560	5560	0
165	20241122	160800	435872540	5560	5560	5560	5560	0
166	20241122	160700	435872540	5560	5560	5560	5560	0
167	20241122	160600	435872540	5560	5560	5560	5560	0
168	20241122	160500	435872540	5560	5560	5560	5560	0
169	20241122	160400	435872540	5560	5560	5560	5560	0
170	20241122	160300	435872540	5560	5560	5560	5560	0
171	20241122	160200	435872540	5560	5560	5560	5560	0
172	20241122	160100	435872540	5560	5560	5560	5560	0
173	20241122	160000	435872540	5560	5560	5560	5560	0
174	20241122	155900	435872540	5560	5560	5560	5560	0
175	20241122	155800	435872540	5560	5560	5560	5560	0
176	20241122	155700	435872540	5560	5560	5560	5560	0
177	20241122	155600	435872540	5560	5560	5560	5560	0
178	20241122	155500	435872540	5560	5560	5560	5560	0
179	20241122	155400	435872540	5560	5560	5560	5560	0
180	20241122	155300	435872540	5560	5560	5560	5560	0
181	20241122	155200	435872540	5560	5560	5560	5560	0
182	20241122	155100	435872540	5560	5560	5560	5560	585
183	20241122	155000	435872540	5560	5560	5560	5560	0
184	20241122	154900	435872540	5560	5560	5560	5560	0
185	20241122	154800	435872540	5560	5560	5560	5560	0
186	20241122	154700	435872540	5560	5560	5560	5560	0
187	20241122	154600	435872540	5560	5560	5560	5560	0
188	20241122	154500	435872540	5560	5560	5560	5560	0
189	20241122	154400	435872540	5560	5560	5560	5560	0
190	20241122	154300	435872540	5560	5560	5560	5560	0
191	20241122	154200	435872540	5560	5560	5560	5560	0
192	20241122	154100	435872540	5560	5560	5560	5560	0
193	20241122	154000	435872540	5560	5560	5560	5560	0
194	20241122	153900	435872540	5560	5560	5560	5560	0
195	20241122	153800	435872540	5560	5560	5560	5560	0
196	20241122	153700	435872540	5560	5560	5560	5560	0
197	20241122	153600	435872540	5560	5560	5560	5560	0
198	20241122	153500	435872540	5560	5560	5560	5560	0
199	20241122	153400	435872540	5560	5560	5560	5560	0
200	20241122	153300	435872540	5560	5560	5560	5560	0
201	20241122	153200	435872540	5560	5560	5560	5560	0
202	20241122	153100	435872540	5560	5560	5560	5560	0
203	20241122	153000	435872540	5560	5560	5560	5560	585
204	20241122	152900	432619940	5550	5550	5550	5550	0
205	20241122	152800	432619940	5550	5550	5550	5550	0
206	20241122	152700	432619940	5550	5550	5550	5550	0
207	20241122	152600	432619940	5550	5550	5550	5550	0
208	20241122	152500	432619940	5550	5550	5550	5550	0
209	20241122	152400	432619940	5550	5550	5550	5550	0
210	20241122	152300	432619940	5550	5550	5550	5550	0
211	20241122	152200	432619940	5550	5550	5550	5550	0
212	20241122	152100	432619940	5550	5550	5550	5550	0
213	20241122	152000	432619940	5550	5550	5550	5550	0
214	20241122	151900	432619940	5550	5550	5550	5550	20
215	20241122	151800	432508940	5540	5540	5540	5540	28
216	20241122	151700	432353820	5550	5540	5550	5540	53
217	20241122	151600	432060190	5540	5540	5540	5540	1
218	20241122	151500	432054650	5550	5540	5550	5540	9
219	20241122	151400	432004780	5540	5540	5540	5540	100
220	20241122	151300	431450780	5540	5540	5540	5540	20
221	20241122	151200	431339980	5550	5550	5550	5550	100
222	20241122	151100	430784980	5530	5540	5540	5530	10
223	20241122	151000	430729670	5530	5540	5540	5530	61
224	20241122	150900	430392290	5550	5550	5550	5550	0
225	20241122	150800	430392290	5550	5550	5550	5550	26
226	20241122	150700	430247990	5550	5550	5550	5550	0
227	20241122	150600	430247990	5550	5550	5550	5550	20
228	20241122	150500	430136990	5540	5540	5540	5540	17
229	20241122	150400	430042810	5540	5540	5540	5540	354
230	20241122	150300	428081650	5540	5540	5540	5540	0
231	20241122	150200	428081650	5540	5540	5540	5540	0
232	20241122	150100	428081650	5540	5540	5540	5540	0
233	20241122	150000	428081650	5540	5540	5540	5540	2
234	20241122	145900	428070570	5550	5550	5550	5550	0
235	20241122	145800	428070570	5550	5550	5550	5550	5
236	20241122	145700	428042820	5550	5550	5550	5550	0
237	20241122	145600	428042820	5550	5540	5550	5530	301
238	20241122	145500	426378170	5540	5540	5540	5540	210
239	20241122	145400	425214770	5550	5550	5550	5550	0
240	20241122	145300	425214770	5550	5550	5550	5550	1
241	20241122	145200	425209220	5550	5550	5560	5550	210
242	20241122	145100	424041720	5560	5550	5560	5550	43
243	20241122	145000	423802660	5550	5550	5550	5550	50
244	20241122	144900	423525160	5550	5550	5550	5550	81
245	20241122	144800	423075610	5550	5550	5550	5550	110
246	20241122	144700	422465110	5550	5560	5560	5550	142
247	20241122	144600	421676520	5550	5560	5560	5550	191
248	20241122	144500	420616370	5570	5550	5570	5550	69
249	20241122	144400	420233380	5550	5550	5550	5550	173
250	20241122	144300	419273230	5550	5550	5550	5550	268
251	20241122	144200	417785830	5540	5540	5540	5540	90
252	20241122	144100	417287230	5540	5540	5540	5540	61
253	20241122	144000	416949290	5540	5560	5570	5540	85
254	20241122	143900	416476180	5570	5570	5570	5570	52
255	20241122	143800	416186540	5570	5570	5570	5570	64
256	20241122	143700	415830060	5570	5570	5570	5570	187
257	20241122	143600	414788470	5570	5560	5570	5560	52
258	20241122	143500	414499040	5560	5560	5560	5560	125
259	20241122	143400	413804040	5560	5560	5560	5560	71
260	20241122	143300	413409280	5560	5560	5570	5560	79
261	20241122	143200	412969720	5570	5560	5570	5560	138
262	20241122	143100	412202020	5560	5550	5560	5550	64
263	20241122	143000	411846230	5560	5560	5570	5550	365
264	20241122	142900	409817780	5560	5560	5560	5560	49
265	20241122	142800	409545340	5550	5560	5570	5550	129
266	20241122	142700	408828280	5560	5560	5570	5560	99
267	20241122	142600	408277520	5560	5560	5560	5560	69
268	20241122	142500	407893880	5560	5550	5560	5550	95
269	20241122	142400	407365700	5560	5550	5560	5550	114
270	20241122	142300	406732620	5550	5550	5550	5550	42
271	20241122	142200	406499520	5540	5540	5540	5540	57
272	20241122	142100	406183740	5540	5550	5550	5540	198
273	20241122	142000	405084860	5550	5560	5560	5550	121
274	20241122	141900	404413050	5550	5550	5550	5550	19
275	20241122	141800	404307600	5550	5560	5560	5540	5
276	20241122	141700	404279840	5560	5560	5560	5550	90
277	20241122	141600	403779460	5560	5550	5560	5550	69
278	20241122	141500	403395830	5560	5550	5560	5550	104
279	20241122	141400	402817640	5560	5550	5560	5550	73
280	20241122	141300	402412010	5550	5550	5550	5550	80
281	20241122	141200	401968010	5550	5550	5560	5550	143
282	20241122	141100	401174340	5550	5550	5570	5550	63
283	20241122	141000	400824100	5560	5550	5560	5550	127
284	20241122	140900	400118020	5560	5550	5560	5550	93
285	20241122	140800	399600960	5560	5560	5560	5550	173
286	20241122	140700	398639120	5560	5550	5560	5550	115
287	20241122	140600	397999750	5560	5550	5560	5550	63
288	20241122	140500	397649750	5550	5550	5550	5550	115
289	20241122	140400	397011500	5550	5550	5550	5550	80
290	20241122	140300	396567500	5550	5550	5560	5550	146
291	20241122	140200	395756920	5560	5550	5560	5550	113
292	20241122	140100	395128680	5560	5550	5560	5550	84
293	20241122	140000	394662470	5550	5550	5550	5550	1115
294	20241122	135900	388474220	5560	5550	5560	5550	58
295	20241122	135800	388151770	5560	5550	5560	5550	119
296	20241122	135700	387490830	5550	5550	5550	5540	233
297	20241122	135600	386198980	5550	5550	5550	5550	49
298	20241122	135500	385927030	5560	5560	5560	5560	101
299	20241122	135400	385365470	5560	5560	5560	5560	76
300	20241122	135300	384942910	5560	5560	5560	5560	77
301	20241122	135200	384514790	5560	5560	5560	5560	98
302	20241122	135100	383969910	5560	5550	5560	5550	84
303	20241122	135000	383502910	5560	5560	5560	5550	101
304	20241122	134900	382941360	5560	5550	5560	5550	78
305	20241122	134800	382507710	5560	5550	5570	5550	82
306	20241122	134700	382051820	5570	5550	5570	5550	227
307	20241122	134600	380788370	5550	5560	5560	5550	96
308	20241122	134500	380254890	5560	5560	5570	5550	123
309	20241122	134400	379571080	5570	5560	5570	5560	69
310	20241122	134300	379187430	5560	5560	5560	5560	84
311	20241122	134200	378720390	5560	5560	5570	5550	158
312	20241122	134100	377842760	5570	5560	5570	5560	96
313	20241122	134000	377308090	5570	5560	5570	5560	138
314	20241122	133900	376539470	5570	5560	5570	5560	65
315	20241122	133800	376177720	5560	5570	5570	5560	70
316	20241122	133700	375788150	5570	5570	5570	5570	107
317	20241122	133600	375192160	5570	5560	5570	5560	69
318	20241122	133500	374807850	5570	5560	5570	5560	103
319	20241122	133400	374234620	5560	5560	5560	5560	77
320	20241122	133300	373806500	5560	5550	5560	5550	123
321	20241122	133200	373122730	5550	5550	5560	5550	117
322	20241122	133100	372472990	5560	5550	5560	5550	65
323	20241122	133000	372111650	5560	5550	5560	5550	150
324	20241122	132900	371278440	5550	5550	5550	5550	26
325	20241122	132800	371134140	5540	5540	5540	5540	0
326	20241122	132700	371134140	5540	5550	5560	5540	179
327	20241122	132600	370141790	5560	5550	5560	5550	94
328	20241122	132500	369619180	5560	5560	5560	5550	213
329	20241122	132400	368436240	5550	5560	5560	5550	79
330	20241122	132300	367997500	5550	5550	5550	5550	39
331	20241122	132200	367781050	5550	5550	5560	5550	97
332	20241122	132100	367242340	5540	5540	5540	5540	0
333	20241122	132000	367242340	5540	5560	5560	5540	216
334	20241122	131900	366042650	5560	5560	5560	5560	66
335	20241122	131800	365675690	5560	5560	5560	5560	100
336	20241122	131700	365119690	5560	5560	5560	5560	125
337	20241122	131600	364424690	5560	5560	5560	5560	69
338	20241122	131500	364041050	5560	5550	5570	5550	137
339	20241122	131400	363279380	5560	5550	5560	5550	72
340	20241122	131300	362879090	5550	5550	5550	5550	55
341	20241122	131200	362573840	5550	5560	5560	5550	225
342	20241122	131100	361324280	5560	5560	5560	5560	59
343	20241122	131000	360996240	5560	5560	5560	5560	97
344	20241122	130900	360456920	5560	5560	5560	5560	56
345	20241122	130800	360145560	5560	5560	5560	5560	118
346	20241122	130700	359489480	5550	5550	5550	5550	120
347	20241122	130600	358823480	5550	5550	5550	5550	89
348	20241122	130500	358329530	5550	5540	5550	5540	80
349	20241122	130400	357886060	5540	5540	5560	5540	160
350	20241122	130300	356998070	5540	5570	5570	5520	1057
351	20241122	130200	351155100	5570	5560	5570	5560	103
352	20241122	130100	350581720	5570	5570	5570	5560	58
353	20241122	130000	350258710	5560	5560	5560	5560	125
354	20241122	125900	349563710	5560	5560	5560	5560	69
355	20241122	125800	349180070	5560	5560	5560	5560	106
356	20241122	125700	348590710	5560	5560	5560	5560	92
357	20241122	125600	348079190	5560	5550	5560	5550	68
358	20241122	125500	347701510	5550	5560	5560	5550	208
359	20241122	125400	346545440	5560	5560	5560	5560	93
360	20241122	125300	346028360	5570	5570	5570	5560	57
361	20241122	125200	345710890	5570	5560	5570	5560	105
362	20241122	125100	345126070	5570	5560	5570	5560	96
363	20241122	125000	344592300	5560	5550	5570	5550	55
364	20241122	124900	344286520	5560	5550	5570	5550	140
365	20241122	124800	343509040	5550	5550	5560	5550	93
366	20241122	124700	342992880	5550	5560	5570	5550	68
367	20241122	124600	342615050	5570	5560	5570	5560	100
368	20241122	124500	342058670	5550	5550	5570	5550	127
369	20241122	124400	341352920	5560	5550	5560	5550	78
370	20241122	124300	340919260	5560	5550	5560	5550	133
371	20241122	124200	340180930	5540	5540	5540	5540	1
372	20241122	124100	340175390	5540	5550	5560	5540	54
373	20241122	124000	339875380	5560	5550	5560	5550	174
374	20241122	123900	338907980	5560	5550	5560	5550	210
375	20241122	123800	337741890	5560	5560	5560	5550	480
376	20241122	123700	335077250	5560	5560	5570	5560	93
377	20241122	123600	334559290	5570	5560	5570	5560	95
378	20241122	123500	334030650	5560	5560	5560	5560	89
379	20241122	123400	333535810	5560	5560	5560	5560	68
380	20241122	123300	333157730	5560	5560	5560	5560	85
381	20241122	123200	332685130	5560	5560	5560	5560	275
382	20241122	123100	331156130	5550	5560	5560	5550	233
383	20241122	123000	329862780	5560	5560	5560	5560	80
384	20241122	122900	329417980	5560	5560	5560	5560	96
385	20241122	122800	328884220	5560	5560	5560	5560	163
386	20241122	122700	327977940	5560	5560	5560	5560	0
387	20241122	122600	327977940	5560	5570	5570	5560	270
388	20241122	122500	326475940	5570	5570	5570	5570	104
389	20241122	122400	325896660	5570	5570	5570	5550	232
390	20241122	122300	324607420	5570	5570	5570	5570	90
391	20241122	122200	324106120	5570	5570	5570	5570	117
392	20241122	122100	323454430	5570	5560	5570	5560	139
393	20241122	122000	322681130	5560	5570	5570	5560	165
394	20241122	121900	321763280	5570	5570	5570	5570	87
395	20241122	121800	321278690	5570	5570	5570	5570	78
396	20241122	121700	320844230	5570	5570	5570	5570	85
397	20241122	121600	320370780	5570	5570	5570	5570	80
398	20241122	121500	319925180	5580	5570	5580	5550	509
399	20241122	121400	317098410	5570	5570	5570	5560	255
400	20241122	121300	315679600	5570	5570	5570	5570	112
401	20241122	121200	315055760	5580	5570	5580	5570	33
402	20241122	121100	314871930	5560	5560	5560	5560	112
403	20241122	121000	314249210	5560	5560	5570	5560	39
404	20241122	120900	314032000	5560	5570	5580	5560	97
405	20241122	120800	313491720	5570	5560	5580	5560	170
406	20241122	120700	312546010	5560	5550	5570	5550	10
407	20241122	120600	312490420	5560	5570	5570	5560	76
408	20241122	120500	312067140	5570	5570	5570	5570	172
409	20241122	120400	311109100	5570	5570	5570	5570	95
410	20241122	120300	310579950	5570	5570	5570	5570	44
411	20241122	120200	310334870	5570	5570	5570	5570	114
412	20241122	120100	309699890	5570	5570	5570	5570	65
413	20241122	120000	309337840	5570	5570	5570	5570	104
414	20241122	115900	308758560	5570	5570	5570	5570	69
415	20241122	115800	308374230	5570	5570	5570	5570	84
416	20241122	115700	307906350	5570	5570	5570	5570	217
417	20241122	115600	306697660	5570	5580	5580	5570	5
418	20241122	115500	306669790	5570	5570	5570	5570	126
419	20241122	115400	305967970	5570	5580	5580	5560	38
420	20241122	115300	305756290	5580	5580	5580	5550	88
421	20241122	115200	305265930	5570	5570	5570	5550	132
422	20241122	115100	304530790	5550	5570	5580	5540	435
423	20241122	115000	302115160	5570	5570	5570	5570	113
424	20241122	114900	301485750	5570	5570	5570	5570	357
425	20241122	114800	299497260	5570	5570	5570	5570	91
426	20241122	114700	298990390	5570	5570	5570	5570	114
427	20241122	114600	298355410	5570	5570	5570	5570	46
428	20241122	114500	298099190	5570	5570	5570	5570	95
429	20241122	114400	297570040	5570	5570	5570	5570	100
430	20241122	114300	297013040	5580	5570	5580	5570	101
431	20241122	114200	296450440	5570	5570	5570	5570	138
432	20241122	114100	295681780	5570	5570	5570	5570	322
433	20241122	114000	293888240	5570	5560	5570	5560	188
434	20241122	113900	292841120	5570	5560	5570	5560	75
435	20241122	113800	292423390	5570	5550	5570	5550	136
436	20241122	113700	291668000	5550	5550	5550	5550	98
437	20241122	113600	291124100	5550	5550	5550	5550	95
438	20241122	113500	290596850	5570	5560	5570	5560	110
439	20241122	113400	289984620	5570	5560	5570	5560	88
440	20241122	113300	289494480	5570	5560	5570	5560	55
441	20241122	113200	289188660	5560	5560	5560	5560	125
442	20241122	113100	288493660	5570	5570	5570	5560	83
443	20241122	113000	288031400	5560	5560	5570	5560	121
444	20241122	112900	287357470	5570	5560	5570	5560	67
445	20241122	112800	286984930	5550	5550	5560	5550	52
446	20241122	112700	286696070	5550	5550	5550	5550	87
447	20241122	112600	286213220	5540	5540	5540	5540	0
448	20241122	112500	286213220	5540	5540	5540	5540	323
449	20241122	112400	284423800	5540	5550	5550	5540	109
450	20241122	112300	283818870	5550	5550	5550	5550	47
451	20241122	112200	283558020	5550	5550	5560	5550	81
452	20241122	112100	283108230	5550	5550	5550	5550	110
453	20241122	112000	282497730	5550	5560	5570	5550	180
454	20241122	111900	281497090	5550	5550	5550	5550	0
455	20241122	111800	281497090	5550	5550	5550	5550	65
456	20241122	111700	281136340	5550	5550	5550	5550	13
457	20241122	111600	281064190	5550	5540	5550	5540	78
458	20241122	111500	280631300	5550	5550	5550	5520	341
459	20241122	111400	278742990	5550	5550	5550	5550	64
460	20241122	111300	278387790	5550	5550	5550	5550	71
461	20241122	111200	277993740	5550	5550	5550	5550	95
462	20241122	111100	277466490	5550	5560	5560	5550	115
463	20241122	111000	276827890	5560	5560	5570	5560	149
464	20241122	110900	275999030	5560	5560	5560	5560	63
465	20241122	110800	275648750	5560	5560	5560	5560	47
466	20241122	110700	275387430	5560	5560	5560	5560	115
467	20241122	110600	274748030	5560	5560	5570	5560	92
468	20241122	110500	274235640	5570	5560	5570	5560	114
469	20241122	110400	273601400	5570	5560	5570	5560	70
470	20241122	110300	273211520	5570	5570	5570	5560	77
471	20241122	110200	272783110	5570	5560	5570	5560	118
472	20241122	110100	272125890	5570	5560	5570	5560	114
473	20241122	110000	271491690	5550	5550	5550	5550	1
474	20241122	105900	271486140	5550	5560	5570	5530	289
475	20241122	105800	269884550	5570	5570	5570	5550	79
476	20241122	105700	269445060	5560	5550	5560	5550	96
477	20241122	105600	268912120	5540	5550	5550	5540	98
478	20241122	105500	268368510	5550	5550	5550	5550	35
479	20241122	105400	268174260	5540	5530	5550	5530	23
480	20241122	105300	268047000	5540	5550	5550	5540	160
481	20241122	105200	267159250	5570	5560	5570	5560	138
482	20241122	105100	266391110	5550	5560	5570	5550	29
483	20241122	105000	266229920	5550	5560	5560	5550	117
484	20241122	104900	265579420	5560	5560	5560	5560	60
485	20241122	104800	265245820	5560	5560	5560	5560	81
486	20241122	104700	264795460	5560	5560	5560	5560	99
487	20241122	104600	264245020	5560	5560	5560	5560	79
488	20241122	104500	263805780	5560	5560	5560	5560	96
489	20241122	104400	263272020	5560	5550	5560	5550	97
490	20241122	104300	262733100	5550	5550	5550	5550	46
491	20241122	104200	262477800	5540	5540	5560	5540	89
492	20241122	104100	261983880	5540	5540	5540	5540	59
493	20241122	104000	261657020	5540	5540	5540	5530	815
494	20241122	103900	257146240	5540	5540	5540	5540	56
495	20241122	103800	256836000	5540	5540	5540	5540	63
496	20241122	103700	256486980	5540	5540	5540	5540	112
497	20241122	103600	255866500	5540	5540	5540	5540	84
498	20241122	103500	255401140	5540	5540	5540	5540	124
499	20241122	103400	254714180	5540	5540	5540	5540	69
500	20241122	103300	254331920	5540	5540	5540	5540	100
501	20241122	103200	253777920	5540	5540	5540	5540	109
502	20241122	103100	253174060	5530	5530	5530	5530	3
503	20241122	103000	253157470	5530	5540	5540	5530	126
504	20241122	102900	252459570	5540	5540	5540	5540	105
505	20241122	102800	251877870	5540	5530	5540	5530	195
506	20241122	102700	250797670	5540	5560	5560	5530	451
507	20241122	102600	248298240	5560	5560	5560	5560	98
508	20241122	102500	247753360	5560	5540	5560	5540	341
509	20241122	102400	245862520	5520	5520	5520	5520	0
510	20241122	102300	245862520	5520	5520	5520	5520	40
511	20241122	102200	245641720	5510	5530	5530	5510	550
512	20241122	102100	242604440	5530	5560	5570	5520	2470
513	20241122	102000	228955740	5570	5570	5570	5560	82
514	20241122	101900	228499020	5570	5560	5570	5560	533
515	20241122	101800	225533410	5560	5560	5570	5560	154
516	20241122	101700	224676730	5560	5570	5570	5560	141
517	20241122	101600	223891460	5560	5560	5560	5560	40
518	20241122	101500	223669060	5560	5570	5570	5560	84
519	20241122	101400	223201200	5570	5570	5570	5570	94
520	20241122	101300	222677620	5570	5570	5570	5570	37
521	20241122	101200	222471530	5560	5560	5560	5560	161
522	20241122	101100	221576370	5560	5570	5570	5560	71
523	20241122	101000	221181210	5570	5580	5580	5570	287
524	20241122	100900	219582500	5570	5570	5570	5570	161
525	20241122	100800	218685730	5570	5570	5570	5570	96
526	20241122	100700	218151010	5560	5560	5560	5560	3
527	20241122	100600	218134330	5560	5570	5570	5560	140
528	20241122	100500	217354980	5560	5550	5560	5550	188
529	20241122	100400	216311290	5550	5550	5550	5550	81
530	20241122	100300	215861740	5550	5550	5550	5550	133
531	20241122	100200	215123590	5550	5550	5550	5550	127
532	20241122	100100	214418740	5550	5570	5570	5550	1272
533	20241122	100000	207358360	5560	5560	5570	5560	195
534	20241122	095900	206273360	5560	5550	5560	5550	331
535	20241122	095800	204434820	5550	5570	5570	5550	102
536	20241122	095700	203867400	5570	5570	5570	5570	145
537	20241122	095600	203059750	5570	5570	5570	5560	401
538	20241122	095500	200827820	5570	5570	5570	5570	206
539	20241122	095400	199680400	5560	5560	5560	5560	71
540	20241122	095300	199285640	5570	5570	5570	5570	165
541	20241122	095200	198366590	5560	5540	5560	5540	2626
542	20241122	095100	183818270	5540	5540	5540	5540	328
543	20241122	095000	182001150	5550	5560	5570	5550	165
544	20241122	094900	181084820	5560	5560	5560	5550	201
545	20241122	094800	179967960	5560	5560	5560	5560	206
546	20241122	094700	178822600	5570	5570	5570	5570	123
547	20241122	094600	178137490	5560	5570	5570	5560	43
548	20241122	094500	177898030	5570	5560	5570	5560	256
549	20241122	094400	176473810	5560	5560	5560	5560	266
550	20241122	094300	174994850	5570	5560	5570	5560	956
551	20241122	094200	169673170	5560	5560	5560	5560	67
552	20241122	094100	169300650	5560	5560	5570	5560	122
553	20241122	094000	168621890	5560	5560	5570	5530	708
554	20241122	093900	164696800	5570	5560	5570	5560	167
555	20241122	093800	163766620	5560	5570	5570	5560	454
556	20241122	093700	161237860	5570	5600	5600	5550	4477
557	20241122	093600	136300040	5610	5590	5610	5590	344
558	20241122	093500	134373430	5600	5610	5610	5590	485
559	20241122	093400	131660520	5610	5600	5610	5590	1542
560	20241122	093300	123024820	5600	5600	5600	5590	955
561	20241122	093200	117680200	5600	5580	5620	5570	5441
562	20241122	093100	87243020	5580	5570	5580	5570	622
563	20241122	093000	83778000	5570	5560	5570	5560	213
564	20241122	092900	82592890	5560	5550	5560	5550	545
565	20241122	092800	79562790	5550	5560	5560	5550	196
566	20241122	092700	78474120	5550	5550	5550	5550	100
567	20241122	092600	77919120	5560	5550	5560	5550	18
568	20241122	092500	77819050	5550	5550	5560	5550	99
569	20241122	092400	77269230	5550	5550	5560	5550	43
570	20241122	092300	77030510	5550	5540	5550	5540	179
571	20241122	092200	76037390	5530	5530	5540	5530	35
572	20241122	092100	75843830	5560	5530	5560	5530	1918
573	20241122	092000	65198720	5530	5530	5530	5530	1
574	20241122	091900	65193190	5530	5550	5550	5530	1205
575	20241122	091800	58526130	5550	5540	5550	5540	26
576	20241122	091700	58381870	5560	5550	5560	5550	135
577	20241122	091600	57631810	5560	5550	5560	5540	2116
578	20241122	091500	45874340	5550	5510	5560	5510	4872
579	20241122	091400	18931040	5510	5510	5510	5510	71
580	20241122	091300	18539830	5510	5510	5510	5510	162
581	20241122	091200	17647210	5510	5500	5510	5500	40
582	20241122	091100	17426830	5500	5500	5500	5500	64
583	20241122	091000	17074830	5500	5510	5510	5500	176
584	20241122	090900	16106090	5510	5510	5510	5500	80
585	20241122	090800	15665360	5510	5510	5510	5510	109
586	20241122	090700	15064770	5500	5500	5500	5500	28
587	20241122	090600	14910770	5500	5500	5500	5500	91
588	20241122	090500	14410270	5500	5500	5500	5500	107
589	20241122	090400	13821770	5500	5500	5500	5500	58
590	20241122	090300	13502770	5500	5510	5510	5490	298
591	20241122	090200	11864080	5490	5490	5490	5490	78
592	20241122	090100	11435860	5490	5490	5500	5490	138
593	20241122	090000	10677850	5490	5460	5490	5460	1591