KissMeData/093370/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200000	1073338090	5570	5570	5570	5570	4146
3	20241122	195900	1073338090	5570	5570	5570	5570	0
4	20241122	195800	1073338090	5570	5570	5570	5570	0
5	20241122	195700	1073338090	5570	5570	5570	5570	0
6	20241122	195600	1073338090	5570	5570	5570	5570	0
7	20241122	195500	1073338090	5570	5570	5570	5570	0
8	20241122	195400	1073338090	5570	5570	5570	5570	0
9	20241122	195300	1073338090	5570	5570	5570	5570	0
10	20241122	195200	1073338090	5570	5570	5570	5570	0
11	20241122	195100	1073338090	5570	5570	5570	5570	0
12	20241122	195000	1073338090	5570	5570	5570	5570	0
13	20241122	194900	1073338090	5570	5570	5570	5570	0
14	20241122	194800	1073338090	5570	5570	5570	5570	0
15	20241122	194700	1073338090	5570	5570	5570	5570	0
16	20241122	194600	1073338090	5570	5570	5570	5570	0
17	20241122	194500	1073338090	5570	5570	5570	5570	0
18	20241122	194400	1073338090	5570	5570	5570	5570	0
19	20241122	194300	1073338090	5570	5570	5570	5570	0
20	20241122	194200	1073338090	5570	5570	5570	5570	0
21	20241122	194100	1073338090	5570	5570	5570	5570	0
22	20241122	194000	1073338090	5570	5570	5570	5570	0
23	20241122	193900	1073338090	5570	5570	5570	5570	0
24	20241122	193800	1073338090	5570	5570	5570	5570	0
25	20241122	193700	1073338090	5570	5570	5570	5570	0
26	20241122	193600	1073338090	5570	5570	5570	5570	0
27	20241122	193500	1073338090	5570	5570	5570	5570	0
28	20241122	193400	1073338090	5570	5570	5570	5570	0
29	20241122	193300	1073338090	5570	5570	5570	5570	0
30	20241122	193200	1073338090	5570	5570	5570	5570	0
31	20241122	193100	1073338090	5570	5570	5570	5570	0
32	20241122	193000	1073338090	5570	5570	5570	5570	4146
33	20241122	192900	1073338090	5570	5570	5570	5570	0
34	20241122	192800	1073338090	5570	5570	5570	5570	0
35	20241122	192700	1073338090	5570	5570	5570	5570	0
36	20241122	192600	1073338090	5570	5570	5570	5570	0
37	20241122	192500	1073338090	5570	5570	5570	5570	0
38	20241122	192400	1073338090	5570	5570	5570	5570	0
39	20241122	192300	1073338090	5570	5570	5570	5570	0
40	20241122	192200	1073338090	5570	5570	5570	5570	0
41	20241122	192100	1073338090	5570	5570	5570	5570	0
42	20241122	192000	1073338090	5570	5570	5570	5570	0
43	20241122	191900	1073338090	5570	5570	5570	5570	0
44	20241122	191800	1073338090	5570	5570	5570	5570	0
45	20241122	191700	1073338090	5570	5570	5570	5570	0
46	20241122	191600	1073338090	5570	5570	5570	5570	0
47	20241122	191500	1073338090	5570	5570	5570	5570	0
48	20241122	191400	1073338090	5570	5570	5570	5570	0
49	20241122	191300	1073338090	5570	5570	5570	5570	0
50	20241122	191200	1073338090	5570	5570	5570	5570	0
51	20241122	191100	1073338090	5570	5570	5570	5570	0
52	20241122	191000	1073338090	5570	5570	5570	5570	0
53	20241122	190900	1073338090	5570	5570	5570	5570	0
54	20241122	190800	1073338090	5570	5570	5570	5570	0
55	20241122	190700	1073338090	5570	5570	5570	5570	0
56	20241122	190600	1073338090	5570	5570	5570	5570	0
57	20241122	190500	1073338090	5570	5570	5570	5570	0
58	20241122	190400	1073338090	5570	5570	5570	5570	0
59	20241122	190300	1073338090	5570	5570	5570	5570	0
60	20241122	190200	1073338090	5570	5570	5570	5570	0
61	20241122	190100	1073338090	5570	5570	5570	5570	0
62	20241122	190000	1073338090	5570	5570	5570	5570	4146
63	20241122	185900	1073338090	5570	5570	5570	5570	0
64	20241122	185800	1073338090	5570	5570	5570	5570	0
65	20241122	185700	1073338090	5570	5570	5570	5570	0
66	20241122	185600	1073338090	5570	5570	5570	5570	0
67	20241122	185500	1073338090	5570	5570	5570	5570	0
68	20241122	185400	1073338090	5570	5570	5570	5570	0
69	20241122	185300	1073338090	5570	5570	5570	5570	0
70	20241122	185200	1073338090	5570	5570	5570	5570	0
71	20241122	185100	1073338090	5570	5570	5570	5570	0
72	20241122	185000	1073338090	5570	5570	5570	5570	0
73	20241122	184900	1073338090	5570	5570	5570	5570	0
74	20241122	184800	1073338090	5570	5570	5570	5570	0
75	20241122	184700	1073338090	5570	5570	5570	5570	0
76	20241122	184600	1073338090	5570	5570	5570	5570	0
77	20241122	184500	1073338090	5570	5570	5570	5570	0
78	20241122	184400	1073338090	5570	5570	5570	5570	0
79	20241122	184300	1073338090	5570	5570	5570	5570	0
80	20241122	184200	1073338090	5570	5570	5570	5570	0
81	20241122	184100	1073338090	5570	5570	5570	5570	0
82	20241122	184000	1073338090	5570	5570	5570	5570	0
83	20241122	183900	1073338090	5570	5570	5570	5570	0
84	20241122	183800	1073338090	5570	5570	5570	5570	0
85	20241122	183700	1073338090	5570	5570	5570	5570	0
86	20241122	183600	1073338090	5570	5570	5570	5570	0
87	20241122	183500	1073338090	5570	5570	5570	5570	0
88	20241122	183400	1073338090	5570	5570	5570	5570	0
89	20241122	183300	1073338090	5570	5570	5570	5570	0
90	20241122	183200	1073338090	5570	5570	5570	5570	0
91	20241122	183100	1073338090	5570	5570	5570	5570	0
92	20241122	183000	1073338090	5570	5570	5570	5570	4146
93	20241122	182900	1073338090	5570	5570	5570	5570	0
94	20241122	182800	1073338090	5570	5570	5570	5570	0
95	20241122	182700	1073338090	5570	5570	5570	5570	0
96	20241122	182600	1073338090	5570	5570	5570	5570	0
97	20241122	182500	1073338090	5570	5570	5570	5570	0
98	20241122	182400	1073338090	5570	5570	5570	5570	0
99	20241122	182300	1073338090	5570	5570	5570	5570	0
100	20241122	182200	1073338090	5570	5570	5570	5570	0
101	20241122	182100	1073338090	5570	5570	5570	5570	0
102	20241122	182000	1073338090	5570	5570	5570	5570	0
103	20241122	181900	1073338090	5570	5570	5570	5570	0
104	20241122	181800	1073338090	5570	5570	5570	5570	0
105	20241122	181700	1073338090	5570	5570	5570	5570	0
106	20241122	181600	1073338090	5570	5570	5570	5570	0
107	20241122	181500	1073338090	5570	5570	5570	5570	0
108	20241122	181400	1073338090	5570	5570	5570	5570	0
109	20241122	181300	1073338090	5570	5570	5570	5570	0
110	20241122	181200	1073338090	5570	5570	5570	5570	0
111	20241122	181100	1073338090	5570	5570	5570	5570	0
112	20241122	181000	1073338090	5570	5570	5570	5570	0
113	20241122	180900	1073338090	5570	5570	5570	5570	0
114	20241122	180800	1073338090	5570	5570	5570	5570	0
115	20241122	180700	1073338090	5570	5570	5570	5570	0
116	20241122	180600	1073338090	5570	5570	5570	5570	0
117	20241122	180500	1073338090	5570	5570	5570	5570	0
118	20241122	180400	1073338090	5570	5570	5570	5570	0
119	20241122	180300	1073338090	5570	5570	5570	5570	0
120	20241122	180200	1073338090	5570	5570	5570	5570	0
121	20241122	180100	1073338090	5570	5570	5570	5570	0
122	20241122	180000	1073338090	5570	5570	5570	5570	4146
123	20241122	175900	1073338090	5570	5570	5570	5570	0
124	20241122	175800	1073338090	5570	5570	5570	5570	0
125	20241122	175700	1073338090	5570	5570	5570	5570	0
126	20241122	175600	1073338090	5570	5570	5570	5570	0
127	20241122	175500	1073338090	5570	5570	5570	5570	0
128	20241122	175400	1073338090	5570	5570	5570	5570	0
129	20241122	175300	1073338090	5570	5570	5570	5570	0
130	20241122	175200	1073338090	5570	5570	5570	5570	0
131	20241122	175100	1073338090	5570	5570	5570	5570	0
132	20241122	175000	1073338090	5570	5570	5570	5570	0
133	20241122	174900	1073338090	5570	5570	5570	5570	0
134	20241122	174800	1073338090	5570	5570	5570	5570	0
135	20241122	174700	1073338090	5570	5570	5570	5570	0
136	20241122	174600	1073338090	5570	5570	5570	5570	0
137	20241122	174500	1073338090	5570	5570	5570	5570	0
138	20241122	174400	1073338090	5570	5570	5570	5570	0
139	20241122	174300	1073338090	5570	5570	5570	5570	0
140	20241122	174200	1073338090	5570	5570	5570	5570	0
141	20241122	174100	1073338090	5570	5570	5570	5570	0
142	20241122	174000	1073338090	5570	5570	5570	5570	0
143	20241122	173900	1073338090	5570	5570	5570	5570	0
144	20241122	173800	1073338090	5570	5570	5570	5570	0
145	20241122	173700	1073338090	5570	5570	5570	5570	0
146	20241122	173600	1073338090	5570	5570	5570	5570	0
147	20241122	173500	1073338090	5570	5570	5570	5570	0
148	20241122	173400	1073338090	5570	5570	5570	5570	0
149	20241122	173300	1073338090	5570	5570	5570	5570	0
150	20241122	173200	1073338090	5570	5570	5570	5570	0
151	20241122	173100	1073338090	5570	5570	5570	5570	0
152	20241122	173000	1073338090	5570	5570	5570	5570	4146
153	20241122	172900	1073338090	5570	5570	5570	5570	0
154	20241122	172800	1073338090	5570	5570	5570	5570	0
155	20241122	172700	1073338090	5570	5570	5570	5570	0
156	20241122	172600	1073338090	5570	5570	5570	5570	0
157	20241122	172500	1073338090	5570	5570	5570	5570	0
158	20241122	172400	1073338090	5570	5570	5570	5570	0
159	20241122	172300	1073338090	5570	5570	5570	5570	0
160	20241122	172200	1073338090	5570	5570	5570	5570	0
161	20241122	172100	1073338090	5570	5570	5570	5570	0
162	20241122	172000	1073338090	5570	5570	5570	5570	0
163	20241122	171900	1073338090	5570	5570	5570	5570	0
164	20241122	171800	1073338090	5570	5570	5570	5570	0
165	20241122	171700	1073338090	5570	5570	5570	5570	0
166	20241122	171600	1073338090	5570	5570	5570	5570	0
167	20241122	171500	1073338090	5570	5570	5570	5570	0
168	20241122	171400	1073338090	5570	5570	5570	5570	0
169	20241122	171300	1073338090	5570	5570	5570	5570	0
170	20241122	171200	1073338090	5570	5570	5570	5570	0
171	20241122	171100	1073338090	5570	5570	5570	5570	0
172	20241122	171000	1073338090	5570	5570	5570	5570	0
173	20241122	170900	1073338090	5570	5570	5570	5570	0
174	20241122	170800	1073338090	5570	5570	5570	5570	0
175	20241122	170700	1073338090	5570	5570	5570	5570	0
176	20241122	170600	1073338090	5570	5570	5570	5570	0
177	20241122	170500	1073338090	5570	5570	5570	5570	0
178	20241122	170400	1073338090	5570	5570	5570	5570	0
179	20241122	170300	1073338090	5570	5570	5570	5570	0
180	20241122	170200	1073338090	5570	5570	5570	5570	0
181	20241122	170100	1073338090	5570	5570	5570	5570	0
182	20241122	170000	1073338090	5570	5570	5570	5570	4146
183	20241122	165900	1073338090	5570	5570	5570	5570	0
184	20241122	165800	1073338090	5570	5570	5570	5570	0
185	20241122	165700	1073338090	5570	5570	5570	5570	0
186	20241122	165600	1073338090	5570	5570	5570	5570	0
187	20241122	165500	1073338090	5570	5570	5570	5570	0
188	20241122	165400	1073338090	5570	5570	5570	5570	0
189	20241122	165300	1073338090	5570	5570	5570	5570	0
190	20241122	165200	1073338090	5570	5570	5570	5570	0
191	20241122	165100	1073338090	5570	5570	5570	5570	0
192	20241122	165000	1073338090	5570	5570	5570	5570	0
193	20241122	164900	1073338090	5570	5570	5570	5570	0
194	20241122	164800	1073338090	5570	5570	5570	5570	0
195	20241122	164700	1073338090	5570	5570	5570	5570	0
196	20241122	164600	1073338090	5570	5570	5570	5570	0
197	20241122	164500	1073338090	5570	5570	5570	5570	0
198	20241122	164400	1073338090	5570	5570	5570	5570	0
199	20241122	164300	1073338090	5570	5570	5570	5570	0
200	20241122	164200	1073338090	5570	5570	5570	5570	0
201	20241122	164100	1073338090	5570	5570	5570	5570	0
202	20241122	164000	1073338090	5570	5570	5570	5570	0
203	20241122	163900	1073338090	5570	5570	5570	5570	0
204	20241122	163800	1073338090	5570	5570	5570	5570	0
205	20241122	163700	1073338090	5570	5570	5570	5570	0
206	20241122	163600	1073338090	5570	5570	5570	5570	0
207	20241122	163500	1073338090	5570	5570	5570	5570	0
208	20241122	163400	1073338090	5570	5570	5570	5570	0
209	20241122	163300	1073338090	5570	5570	5570	5570	0
210	20241122	163200	1073338090	5570	5570	5570	5570	0
211	20241122	163100	1073338090	5570	5570	5570	5570	0
212	20241122	163000	1073338090	5570	5570	5570	5570	4146
213	20241122	162900	1073338090	5570	5570	5570	5570	0
214	20241122	162800	1073338090	5570	5570	5570	5570	0
215	20241122	162700	1073338090	5570	5570	5570	5570	0
216	20241122	162600	1073338090	5570	5570	5570	5570	0
217	20241122	162500	1073338090	5570	5570	5570	5570	0
218	20241122	162400	1073338090	5570	5570	5570	5570	0
219	20241122	162300	1073338090	5570	5570	5570	5570	0
220	20241122	162200	1073338090	5570	5570	5570	5570	0
221	20241122	162100	1073338090	5570	5570	5570	5570	0
222	20241122	162000	1073338090	5570	5570	5570	5570	0
223	20241122	161900	1073338090	5570	5570	5570	5570	0
224	20241122	161800	1073338090	5570	5570	5570	5570	0
225	20241122	161700	1073338090	5570	5570	5570	5570	0
226	20241122	161600	1073338090	5570	5570	5570	5570	0
227	20241122	161500	1073338090	5570	5570	5570	5570	0
228	20241122	161400	1073338090	5570	5570	5570	5570	0
229	20241122	161300	1073338090	5570	5570	5570	5570	0
230	20241122	161200	1073338090	5570	5570	5570	5570	0
231	20241122	161100	1073338090	5570	5570	5570	5570	0
232	20241122	161000	1073338090	5570	5570	5570	5570	0
233	20241122	160900	1073338090	5570	5570	5570	5570	0
234	20241122	160800	1073338090	5570	5570	5570	5570	0
235	20241122	160700	1073338090	5570	5570	5570	5570	0
236	20241122	160600	1073338090	5570	5570	5570	5570	0
237	20241122	160500	1073338090	5570	5570	5570	5570	0
238	20241122	160400	1073338090	5570	5570	5570	5570	0
239	20241122	160300	1073338090	5570	5570	5570	5570	0
240	20241122	160200	1073338090	5570	5570	5570	5570	0
241	20241122	160100	1073338090	5570	5570	5570	5570	0
242	20241122	160000	1073338090	5570	5570	5570	5570	4146
243	20241122	155900	1073338090	5570	5570	5570	5570	0
244	20241122	155800	1073338090	5570	5570	5570	5570	0
245	20241122	155700	1073338090	5570	5570	5570	5570	0
246	20241122	155600	1073338090	5570	5570	5570	5570	0
247	20241122	155500	1073338090	5570	5570	5570	5570	0
248	20241122	155400	1073338090	5570	5570	5570	5570	0
249	20241122	155300	1073338090	5570	5570	5570	5570	0
250	20241122	155200	1073338090	5570	5570	5570	5570	0
251	20241122	155100	1073338090	5570	5570	5570	5570	0
252	20241122	155000	1073338090	5570	5570	5570	5570	0
253	20241122	154900	1073338090	5570	5570	5570	5570	0
254	20241122	154800	1073338090	5570	5570	5570	5570	0
255	20241122	154700	1073338090	5570	5570	5570	5570	0
256	20241122	154600	1073338090	5570	5570	5570	5570	0
257	20241122	154500	1073338090	5570	5570	5570	5570	0
258	20241122	154400	1073338090	5570	5570	5570	5570	0
259	20241122	154300	1073338090	5570	5570	5570	5570	0
260	20241122	154200	1073338090	5570	5570	5570	5570	0
261	20241122	154100	1073338090	5570	5570	5570	5570	0
262	20241122	154000	1073338090	5570	5570	5570	5570	0
263	20241122	153900	1073338090	5570	5570	5570	5570	0
264	20241122	153800	1073338090	5570	5570	5570	5570	0
265	20241122	153700	1073338090	5570	5570	5570	5570	0
266	20241122	153600	1073338090	5570	5570	5570	5570	0
267	20241122	153500	1073338090	5570	5570	5570	5570	0
268	20241122	153400	1073338090	5570	5570	5570	5570	0
269	20241122	153300	1073338090	5570	5570	5570	5570	0
270	20241122	153200	1073338090	5570	5570	5570	5570	0
271	20241122	153100	1073338090	5570	5570	5570	5570	0
272	20241122	153000	1073338090	5570	5570	5570	5570	8292
273	20241122	152900	1050244870	5560	5560	5560	5560	0
274	20241122	152800	1050244870	5560	5560	5560	5560	0
275	20241122	152700	1050244870	5560	5560	5560	5560	0
276	20241122	152600	1050244870	5560	5560	5560	5560	0
277	20241122	152500	1050244870	5560	5560	5560	5560	0
278	20241122	152400	1050244870	5560	5560	5560	5560	0
279	20241122	152300	1050244870	5560	5560	5560	5560	0
280	20241122	152200	1050244870	5560	5560	5560	5560	0
281	20241122	152100	1050244870	5560	5560	5560	5560	0
282	20241122	152000	1050244870	5560	5560	5560	5560	0
283	20241122	151900	1050244870	5560	5590	5590	5560	1543
284	20241122	151800	1041650270	5590	5580	5590	5580	6
285	20241122	151700	1041616780	5600	5540	5600	5540	2491
286	20241122	151600	1027749560	5560	5570	5570	5540	6035
287	20241122	151500	994212440	5560	5560	5570	5560	449
288	20241122	151400	991715690	5570	5550	5570	5550	3947
289	20241122	151300	969770840	5550	5560	5570	5550	100
290	20241122	151200	969214820	5570	5560	5570	5560	432
291	20241122	151100	966812360	5570	5570	5570	5570	0
292	20241122	151000	966812360	5570	5570	5570	5560	83
293	20241122	150900	966350350	5570	5570	5570	5570	0
294	20241122	150800	966350350	5570	5570	5570	5570	1
295	20241122	150700	966344780	5550	5570	5570	5550	2
296	20241122	150600	966333660	5550	5550	5550	5550	1
297	20241122	150500	966328110	5570	5560	5570	5560	22
298	20241122	150400	966205740	5570	5560	5570	5560	468
299	20241122	150300	963603650	5570	5570	5570	5550	824
300	20241122	150200	959027620	5570	5570	5570	5570	4
301	20241122	150100	959005340	5570	5560	5570	5560	12
302	20241122	150000	958938510	5570	5560	5570	5560	2
303	20241122	145900	958927380	5570	5570	5570	5570	1
304	20241122	145800	958921810	5570	5560	5570	5550	501
305	20241122	145700	956138860	5570	5570	5570	5570	20
306	20241122	145600	956027460	5570	5560	5570	5560	2
307	20241122	145500	956016330	5570	5570	5570	5570	197
308	20241122	145400	954919040	5570	5570	5570	5570	1
309	20241122	145300	954913470	5560	5560	5560	5560	151
310	20241122	145200	954073910	5560	5550	5560	5550	89
311	20241122	145100	953579080	5550	5560	5570	5550	111
312	20241122	145000	952962910	5570	5570	5570	5570	0
313	20241122	144900	952962910	5570	5570	5570	5570	0
314	20241122	144800	952962910	5570	5570	5570	5570	1
315	20241122	144700	952957340	5560	5570	5570	5560	84
316	20241122	144600	952490290	5560	5560	5560	5560	26
317	20241122	144500	952345730	5560	5560	5560	5560	0
318	20241122	144400	952345730	5560	5570	5570	5560	11
319	20241122	144300	952284520	5570	5570	5570	5570	0
320	20241122	144200	952284520	5570	5570	5570	5570	0
321	20241122	144100	952284520	5570	5570	5570	5570	1
322	20241122	144000	952278950	5550	5550	5550	5550	276
323	20241122	143900	950747150	5550	5550	5550	5550	6
324	20241122	143800	950713850	5570	5570	5570	5550	66
325	20241122	143700	950347490	5550	5550	5560	5550	218
326	20241122	143600	949137580	5550	5570	5570	5550	189
327	20241122	143500	948087220	5570	5570	5570	5570	128
328	20241122	143400	947374260	5580	5570	5580	5570	244
329	20241122	143300	946015070	5570	5570	5570	5570	101
330	20241122	143200	945452500	5570	5570	5570	5570	152
331	20241122	143100	944605860	5580	5570	5580	5570	397
332	20241122	143000	942391630	5570	5570	5570	5570	30
333	20241122	142900	942224530	5570	5570	5570	5570	9
334	20241122	142800	942174400	5570	5570	5570	5570	5
335	20241122	142700	942146550	5580	5580	5580	5580	1
336	20241122	142600	942140970	5570	5580	5580	5570	22
337	20241122	142500	942018330	5570	5570	5570	5570	83
338	20241122	142400	941556020	5570	5580	5580	5570	124
339	20241122	142300	940864730	5580	5580	5580	5580	92
340	20241122	142200	940351370	5570	5560	5570	5540	1375
341	20241122	142100	932697210	5570	5570	5570	5570	0
342	20241122	142000	932697210	5570	5570	5570	5570	14
343	20241122	141900	932619230	5570	5550	5570	5550	1556
344	20241122	141800	923981230	5550	5550	5550	5550	0
345	20241122	141700	923981230	5550	5560	5560	5550	182
346	20241122	141600	922969320	5560	5560	5560	5560	138
347	20241122	141500	922202040	5560	5570	5570	5560	26
348	20241122	141400	922057470	5560	5560	5560	5560	485
349	20241122	141300	919360870	5560	5560	5560	5560	100
350	20241122	141200	918804870	5570	5570	5570	5570	1
351	20241122	141100	918799300	5560	5560	5560	5560	402
352	20241122	141000	916564180	5550	5550	5550	5550	10
353	20241122	140900	916508680	5550	5540	5560	5540	3366
354	20241122	140800	897797230	5550	5540	5550	5540	318
355	20241122	140700	896035330	5550	5550	5550	5550	0
356	20241122	140600	896035330	5550	5550	5550	5550	0
357	20241122	140500	896035330	5550	5550	5550	5540	221
358	20241122	140400	894810780	5550	5550	5550	5540	106
359	20241122	140300	894223480	5550	5550	5550	5550	500
360	20241122	140200	891448480	5560	5560	5560	5560	11
361	20241122	140100	891387320	5560	5570	5570	5560	92
362	20241122	140000	890875600	5560	5550	5560	5550	42
363	20241122	135900	890642100	5560	5570	5570	5550	787
364	20241122	135800	886273540	5570	5560	5570	5560	902
365	20241122	135700	881258340	5570	5560	5570	5560	9
366	20241122	135600	881208290	5560	5570	5570	5560	152
367	20241122	135500	880363160	5560	5560	5560	5560	34
368	20241122	135400	880174120	5560	5560	5560	5560	282
369	20241122	135300	878606200	5560	5560	5560	5560	233
370	20241122	135200	877310720	5560	5550	5560	5550	715
371	20241122	135100	873339920	5550	5550	5550	5550	226
372	20241122	135000	872085620	5550	5550	5550	5550	10
373	20241122	134900	872030120	5550	5550	5550	5550	0
374	20241122	134800	872030120	5550	5550	5550	5550	100
375	20241122	134700	871475120	5550	5550	5550	5550	62
376	20241122	134600	871131020	5550	5550	5550	5550	175
377	20241122	134500	870159770	5560	5560	5560	5560	332
378	20241122	134400	868313850	5540	5550	5550	5540	887
379	20241122	134300	863391870	5560	5560	5570	5560	980
380	20241122	134200	857943060	5560	5560	5560	5560	5
381	20241122	134100	857915260	5560	5560	5560	5560	18
382	20241122	134000	857815180	5570	5570	5570	5570	714
383	20241122	133900	853838200	5570	5580	5580	5570	257
384	20241122	133800	852406700	5550	5560	5560	5550	1200
385	20241122	133700	845746580	5570	5570	5570	5570	403
386	20241122	133600	843501870	5560	5570	5570	5560	348
387	20241122	133500	841564610	5570	5570	5570	5570	19
388	20241122	133400	841458780	5570	5570	5570	5570	0
389	20241122	133300	841458780	5570	5570	5570	5570	0
390	20241122	133200	841458780	5570	5580	5580	5570	72
391	20241122	133100	841057640	5580	5580	5580	5580	0
392	20241122	133000	841057640	5580	5580	5580	5580	0
393	20241122	132900	841057640	5580	5580	5580	5580	4
394	20241122	132800	841035320	5570	5570	5580	5570	256
395	20241122	132700	839606900	5580	5580	5580	5580	1
396	20241122	132600	839601320	5560	5560	5580	5560	108
397	20241122	132500	839000780	5560	5570	5570	5550	1979
398	20241122	132400	827998120	5560	5580	5580	5560	1194
399	20241122	132300	821359440	5560	5560	5560	5560	120
400	20241122	132200	820692240	5560	5570	5580	5560	1647
401	20241122	132100	811509390	5570	5580	5580	5570	320
402	20241122	132000	809726870	5590	5590	5590	5590	1
403	20241122	131900	809721280	5570	5570	5570	5570	128
404	20241122	131800	809008320	5570	5570	5570	5570	158
405	20241122	131700	808128260	5570	5580	5580	5570	642
406	20241122	131600	804551030	5580	5580	5580	5580	203
407	20241122	131500	803418290	5580	5580	5580	5580	5
408	20241122	131400	803390390	5580	5580	5580	5580	0
409	20241122	131300	803390390	5580	5590	5590	5580	1528
410	20241122	131200	794849280	5590	5590	5590	5590	316
411	20241122	131100	793082840	5600	5600	5600	5600	65
412	20241122	131000	792718840	5600	5600	5600	5590	446
413	20241122	130900	790224040	5600	5600	5600	5600	19
414	20241122	130800	790117640	5600	5600	5600	5600	1
415	20241122	130700	790112040	5600	5610	5610	5600	18
416	20241122	130600	790011140	5610	5610	5610	5610	0
417	20241122	130500	790011140	5610	5610	5610	5600	12
418	20241122	130400	789943880	5610	5610	5610	5610	0
419	20241122	130300	789943880	5610	5590	5610	5590	48
420	20241122	130200	789675200	5610	5600	5610	5600	10
421	20241122	130100	789619130	5610	5610	5610	5610	0
422	20241122	130000	789619130	5610	5610	5610	5610	0
423	20241122	125900	789619130	5610	5610	5610	5610	4
424	20241122	125800	789596690	5580	5610	5610	5580	58
425	20241122	125700	789272240	5610	5610	5610	5610	2
426	20241122	125600	789261020	5610	5600	5610	5600	105
427	20241122	125500	788672720	5600	5600	5600	5600	87
428	20241122	125400	788185520	5600	5600	5600	5600	0
429	20241122	125300	788185520	5600	5600	5600	5600	83
430	20241122	125200	787720720	5600	5580	5600	5570	1887
431	20241122	125100	777175580	5580	5580	5580	5580	0
432	20241122	125000	777175580	5580	5580	5580	5580	380
433	20241122	124900	775055180	5580	5580	5580	5580	460
434	20241122	124800	772488380	5580	5610	5610	5580	3085
435	20241122	124700	755264640	5600	5600	5600	5600	112
436	20241122	124600	754637440	5610	5600	5610	5600	441
437	20241122	124500	752166730	5590	5590	5590	5590	2
438	20241122	124400	752155550	5600	5600	5600	5600	4
439	20241122	124300	752133150	5600	5600	5600	5600	27
440	20241122	124200	751981950	5600	5600	5600	5600	0
441	20241122	124100	751981950	5600	5600	5600	5600	4
442	20241122	124000	751959550	5600	5600	5600	5600	0
443	20241122	123900	751959550	5600	5600	5600	5600	0
444	20241122	123800	751959550	5600	5600	5600	5600	156
445	20241122	123700	751085950	5600	5600	5600	5600	7
446	20241122	123600	751046750	5600	5600	5600	5600	2
447	20241122	123500	751035550	5600	5600	5600	5600	62
448	20241122	123400	750688350	5600	5600	5610	5600	1834
449	20241122	123300	740406820	5610	5610	5610	5610	4
450	20241122	123200	740384380	5610	5600	5610	5600	31
451	20241122	123100	740210770	5610	5610	5610	5610	18
452	20241122	123000	740109790	5610	5610	5610	5600	88
453	20241122	122900	739616930	5600	5610	5610	5600	150
454	20241122	122800	738776430	5610	5610	5610	5610	150
455	20241122	122700	737934930	5610	5610	5610	5590	2263
456	20241122	122600	725256900	5620	5610	5620	5610	243
457	20241122	122500	723893490	5620	5620	5620	5620	16
458	20241122	122400	723803570	5620	5620	5620	5620	224
459	20241122	122300	722544690	5620	5600	5620	5600	2003
460	20241122	122200	711308260	5600	5590	5600	5590	11
461	20241122	122100	711246670	5600	5600	5600	5600	43
462	20241122	122000	711005870	5600	5600	5600	5600	145
463	20241122	121900	710193870	5600	5600	5600	5600	0
464	20241122	121800	710193870	5600	5600	5600	5600	16
465	20241122	121700	710104270	5600	5600	5600	5600	638
466	20241122	121600	706531470	5600	5600	5600	5600	0
467	20241122	121500	706531470	5600	5600	5600	5600	0
468	20241122	121400	706531470	5600	5600	5600	5600	0
469	20241122	121300	706531470	5600	5600	5600	5600	0
470	20241122	121200	706531470	5600	5590	5620	5560	9022
471	20241122	121100	655999610	5600	5600	5600	5600	3
472	20241122	121000	655982810	5580	5580	5580	5580	0
473	20241122	120900	655982810	5580	5590	5590	5580	394
474	20241122	120800	653782430	5610	5600	5610	5590	51
475	20241122	120700	653497160	5620	5620	5620	5620	1
476	20241122	120600	653491540	5610	5610	5610	5610	565
477	20241122	120500	650321890	5590	5590	5590	5590	251
478	20241122	120400	648918800	5610	5600	5610	5600	668
479	20241122	120300	645173400	5610	5600	5610	5600	205
480	20241122	120200	644024320	5610	5600	5610	5600	28
481	20241122	120100	643867420	5600	5600	5600	5600	4
482	20241122	120000	643845020	5590	5590	5590	5590	305
483	20241122	115900	642140070	5590	5590	5590	5590	13
484	20241122	115800	642067400	5590	5600	5600	5580	940
485	20241122	115700	636804440	5610	5590	5610	5590	1208
486	20241122	115600	630040850	5580	5580	5580	5580	11
487	20241122	115500	629979470	5590	5590	5590	5590	18
488	20241122	115400	629878850	5590	5600	5600	5590	430
489	20241122	115300	627475100	5600	5610	5610	5600	7
490	20241122	115200	627435890	5610	5610	5610	5610	0
491	20241122	115100	627435890	5610	5610	5610	5610	0
492	20241122	115000	627435890	5610	5600	5610	5600	112
493	20241122	114900	626807670	5610	5610	5610	5610	1
494	20241122	114800	626802060	5590	5590	5590	5590	0
495	20241122	114700	626802060	5590	5590	5590	5590	11
496	20241122	114600	626740570	5600	5600	5600	5600	173
497	20241122	114500	625771770	5610	5600	5610	5600	511
498	20241122	114400	622908530	5600	5570	5600	5570	824
499	20241122	114300	618312920	5560	5560	5560	5560	0
500	20241122	114200	618312920	5560	5600	5600	5560	1210
501	20241122	114100	611577850	5600	5600	5600	5600	463
502	20241122	114000	608985050	5600	5570	5600	5570	202
503	20241122	113900	607859580	5570	5600	5600	5570	4061
504	20241122	113800	585195880	5590	5600	5600	5590	431
505	20241122	113700	582786530	5590	5590	5610	5590	1145
506	20241122	113600	576384970	5590	5600	5600	5590	745
507	20241122	113500	572219330	5600	5600	5600	5600	178
508	20241122	113400	571222530	5600	5600	5600	5600	454
509	20241122	113300	568680130	5600	5610	5610	5600	80
510	20241122	113200	568231630	5610	5600	5610	5600	101
511	20241122	113100	567666020	5610	5610	5610	5610	20
512	20241122	113000	567553820	5610	5610	5610	5610	3
513	20241122	112900	567536990	5610	5600	5610	5590	361
514	20241122	112800	565515760	5610	5610	5610	5610	14
515	20241122	112700	565437220	5630	5630	5630	5630	2
516	20241122	112600	565425960	5600	5610	5620	5600	2068
517	20241122	112500	553804910	5610	5610	5610	5610	87
518	20241122	112400	553316840	5610	5610	5610	5610	9
519	20241122	112300	553266350	5610	5610	5610	5610	1
520	20241122	112200	553260740	5610	5610	5610	5610	5
521	20241122	112100	553232690	5610	5600	5620	5600	113
522	20241122	112000	552598360	5600	5600	5600	5600	97
523	20241122	111900	552055160	5600	5620	5620	5600	586
524	20241122	111800	548772370	5610	5620	5620	5610	385
525	20241122	111700	546612370	5620	5620	5620	5620	2
526	20241122	111600	546601130	5630	5630	5630	5630	10
527	20241122	111500	546544830	5630	5610	5630	5590	3113
528	20241122	111400	529091090	5610	5620	5640	5610	1359
529	20241122	111300	521463420	5620	5620	5640	5620	653
530	20241122	111200	517793540	5620	5630	5630	5620	109
531	20241122	111100	517180870	5640	5630	5640	5630	197
532	20241122	111000	516069960	5630	5630	5630	5620	502
533	20241122	110900	513243750	5620	5650	5650	5620	301
534	20241122	110800	511551740	5620	5650	5650	5620	2108
535	20241122	110700	499688420	5640	5660	5660	5640	88
536	20241122	110600	499191840	5650	5650	5650	5640	140
537	20241122	110500	498401090	5650	5640	5650	5640	106
538	20241122	110400	497803200	5650	5660	5660	5650	524
539	20241122	110300	494842580	5660	5660	5660	5660	1
540	20241122	110200	494836920	5660	5660	5660	5660	105
541	20241122	110100	494242620	5660	5670	5670	5660	412
542	20241122	110000	491910680	5670	5670	5670	5670	5
543	20241122	105900	491882330	5670	5660	5670	5660	1153
544	20241122	105800	485349130	5660	5660	5660	5660	11
545	20241122	105700	485286870	5660	5640	5660	5640	241
546	20241122	105600	483927310	5640	5660	5660	5640	471
547	20241122	105500	481264090	5660	5650	5660	5650	82
548	20241122	105400	480800480	5660	5660	5660	5650	54
549	20241122	105300	480494890	5660	5660	5660	5650	209
550	20241122	105200	479312030	5660	5650	5660	5650	92
551	20241122	105100	478792220	5650	5660	5660	5650	272
552	20241122	105000	477255410	5650	5650	5660	5650	1630
553	20241122	104900	468043630	5650	5650	5660	5650	48
554	20241122	104800	467772410	5660	5650	5660	5650	48
555	20241122	104700	467501180	5660	5660	5660	5650	142
556	20241122	104600	466698460	5660	5660	5660	5650	485
557	20241122	104500	463956690	5660	5670	5670	5660	7
558	20241122	104400	463917060	5670	5670	5670	5670	1
559	20241122	104300	463911390	5670	5660	5670	5660	85
560	20241122	104200	463429450	5660	5660	5660	5650	509
561	20241122	104100	460549510	5660	5660	5660	5660	17
562	20241122	104000	460453290	5650	5650	5650	5650	0
563	20241122	103900	460453290	5650	5650	5650	5650	338
564	20241122	103800	458543590	5650	5650	5650	5650	11
565	20241122	103700	458481440	5650	5660	5660	5650	365
566	20241122	103600	456419170	5660	5650	5660	5650	30
567	20241122	103500	456249620	5650	5660	5660	5650	259
568	20241122	103400	454786220	5660	5660	5660	5660	1288
569	20241122	103300	447496140	5670	5670	5670	5660	231
570	20241122	103200	446188200	5670	5660	5670	5660	54
571	20241122	103100	445882550	5670	5650	5670	5650	23
572	20241122	103000	445752560	5670	5670	5670	5670	85
573	20241122	102900	445270610	5670	5650	5670	5650	204
574	20241122	102800	444117990	5660	5670	5670	5660	857
575	20241122	102700	439266550	5670	5670	5670	5670	218
576	20241122	102600	438030490	5680	5680	5680	5680	1000
577	20241122	102500	432350490	5670	5660	5670	5660	153
578	20241122	102400	431483980	5670	5670	5670	5670	205
579	20241122	102300	430321630	5670	5670	5670	5650	1194
580	20241122	102200	423555370	5670	5670	5670	5670	1
581	20241122	102100	423549700	5670	5670	5670	5670	21
582	20241122	102000	423430630	5670	5650	5670	5650	101
583	20241122	101900	422859900	5660	5670	5670	5660	6
584	20241122	101800	422825910	5670	5660	5680	5660	2892
585	20241122	101700	406421780	5660	5660	5660	5640	1589
586	20241122	101600	397428930	5650	5660	5660	5640	46
587	20241122	101500	397169280	5660	5660	5660	5660	1
588	20241122	101400	397163620	5650	5630	5650	5630	2032
589	20241122	101300	385713800	5620	5610	5620	5610	1002
590	20241122	101200	380092560	5620	5620	5620	5620	114
591	20241122	101100	379451880	5620	5620	5620	5620	9
592	20241122	101000	379401300	5610	5610	5620	5610	152
593	20241122	100900	378548530	5610	5610	5610	5610	1388
594	20241122	100800	370761850	5620	5630	5630	5620	587
595	20241122	100700	367462790	5640	5640	5660	5640	332
596	20241122	100600	365590290	5640	5660	5660	5640	91
597	20241122	100500	365075250	5660	5620	5660	5620	9
598	20241122	100400	365024590	5620	5660	5660	5620	160
599	20241122	100300	364123330	5660	5660	5660	5630	4
600	20241122	100200	364100720	5620	5630	5640	5620	1284
601	20241122	100100	356883640	5660	5650	5660	5650	12
602	20241122	100000	356815830	5650	5660	5660	5640	98
603	20241122	095900	356262340	5630	5640	5640	5630	100
604	20241122	095800	355699300	5630	5630	5630	5630	0
605	20241122	095700	355699300	5630	5640	5640	5630	553
606	20241122	095600	352580670	5650	5650	5660	5650	113
607	20241122	095500	351942210	5660	5640	5660	5640	1960
608	20241122	095400	340870380	5640	5620	5640	5620	248
609	20241122	095300	339475130	5620	5620	5620	5620	211
610	20241122	095200	338289310	5630	5630	5630	5630	128
611	20241122	095100	337568670	5640	5640	5640	5640	8
612	20241122	095000	337523550	5640	5640	5650	5640	15
613	20241122	094900	337438940	5650	5650	5650	5650	69
614	20241122	094800	337049090	5650	5650	5650	5640	962
615	20241122	094700	331623190	5650	5650	5650	5650	4
616	20241122	094600	331600590	5620	5620	5620	5620	0
617	20241122	094500	331600590	5620	5620	5620	5620	142
618	20241122	094400	330802550	5620	5620	5620	5620	150
619	20241122	094300	329959550	5620	5620	5620	5620	163
620	20241122	094200	329043490	5620	5660	5660	5610	1010
621	20241122	094100	323366850	5640	5650	5660	5640	535
622	20241122	094000	320345030	5660	5660	5660	5660	62
623	20241122	093900	319994110	5660	5660	5660	5660	127
624	20241122	093800	319275290	5660	5660	5680	5660	11
625	20241122	093700	319212950	5670	5670	5670	5670	571
626	20241122	093600	315975380	5670	5640	5670	5640	2251
627	20241122	093500	303252740	5630	5630	5630	5630	21
628	20241122	093400	303134510	5630	5640	5640	5630	204
629	20241122	093300	301984950	5640	5630	5640	5610	12004
630	20241122	093200	234536440	5640	5640	5640	5640	115
631	20241122	093100	233887840	5640	5630	5640	5630	82
632	20241122	093000	233426150	5630	5630	5630	5630	202
633	20241122	092900	232288890	5630	5630	5630	5610	1427
634	20241122	092800	224261800	5630	5630	5630	5630	33
635	20241122	092700	224076010	5630	5610	5630	5610	31
636	20241122	092600	223901870	5610	5610	5610	5610	220
637	20241122	092500	222667670	5630	5610	5630	5610	81
638	20241122	092400	222213240	5610	5610	5610	5610	180
639	20241122	092300	221203440	5660	5630	5660	5610	1767
640	20241122	092200	211282860	5640	5650	5650	5620	496
641	20241122	092100	208493340	5640	5630	5660	5630	806
642	20241122	092000	203940520	5640	5640	5640	5630	383
643	20241122	091900	201780700	5640	5630	5640	5630	18
644	20241122	091800	201679260	5630	5630	5630	5630	12
645	20241122	091700	201611700	5640	5630	5640	5630	101
646	20241122	091600	201043060	5620	5630	5630	5610	1478
647	20241122	091500	192736540	5630	5650	5650	5630	378
648	20241122	091400	190605900	5650	5660	5660	5630	3576
649	20241122	091300	170420200	5670	5680	5680	5660	651
650	20241122	091200	166728850	5680	5680	5680	5670	48
651	20241122	091100	166456270	5680	5710	5710	5680	888
652	20241122	091000	161401050	5710	5680	5710	5680	2057
653	20241122	090900	149676650	5670	5680	5700	5670	1242
654	20241122	090800	142621780	5700	5690	5700	5680	1342
655	20241122	090700	134989310	5690	5680	5690	5660	2157
656	20241122	090600	122724160	5680	5680	5680	5650	1284
657	20241122	090500	115447080	5680	5650	5690	5640	3463
658	20241122	090400	95779400	5640	5650	5650	5640	258
659	20241122	090300	94322070	5660	5650	5660	5620	743
660	20241122	090200	90124130	5650	5620	5650	5620	13248
661	20241122	090100	15635170	5620	5620	5630	5620	1010
662	20241122	090000	9949770	5620	5570	5630	5570	1785