KissMeData/010950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185400	4473951800	59200	59200	59200	59200	6495
3	20241122	185300	4473951800	59200	59200	59200	59200	0
4	20241122	185200	4473951800	59200	59200	59200	59200	0
5	20241122	185100	4473951800	59200	59200	59200	59200	0
6	20241122	185000	4473951800	59200	59200	59200	59200	0
7	20241122	184900	4473951800	59200	59200	59200	59200	0
8	20241122	184800	4473951800	59200	59200	59200	59200	0
9	20241122	184700	4473951800	59200	59200	59200	59200	0
10	20241122	184600	4473951800	59200	59200	59200	59200	0
11	20241122	184500	4473951800	59200	59200	59200	59200	0
12	20241122	184400	4473951800	59200	59200	59200	59200	0
13	20241122	184300	4473951800	59200	59200	59200	59200	0
14	20241122	184200	4473951800	59200	59200	59200	59200	0
15	20241122	184100	4473951800	59200	59200	59200	59200	0
16	20241122	184000	4473951800	59200	59200	59200	59200	0
17	20241122	183900	4473951800	59200	59200	59200	59200	0
18	20241122	183800	4473951800	59200	59200	59200	59200	0
19	20241122	183700	4473951800	59200	59200	59200	59200	0
20	20241122	183600	4473951800	59200	59200	59200	59200	0
21	20241122	183500	4473951800	59200	59200	59200	59200	0
22	20241122	183400	4473951800	59200	59200	59200	59200	0
23	20241122	183300	4473951800	59200	59200	59200	59200	0
24	20241122	183200	4473951800	59200	59200	59200	59200	0
25	20241122	183100	4473951800	59200	59200	59200	59200	0
26	20241122	183000	4473951800	59200	59200	59200	59200	0
27	20241122	182900	4473951800	59200	59200	59200	59200	0
28	20241122	182800	4473951800	59200	59200	59200	59200	0
29	20241122	182700	4473951800	59200	59200	59200	59200	0
30	20241122	182600	4473951800	59200	59200	59200	59200	0
31	20241122	182500	4473951800	59200	59200	59200	59200	0
32	20241122	182400	4473951800	59200	59200	59200	59200	6495
33	20241122	182300	4473951800	59200	59200	59200	59200	0
34	20241122	182200	4473951800	59200	59200	59200	59200	0
35	20241122	182100	4473951800	59200	59200	59200	59200	0
36	20241122	182000	4473951800	59200	59200	59200	59200	0
37	20241122	181900	4473951800	59200	59200	59200	59200	0
38	20241122	181800	4473951800	59200	59200	59200	59200	0
39	20241122	181700	4473951800	59200	59200	59200	59200	0
40	20241122	181600	4473951800	59200	59200	59200	59200	0
41	20241122	181500	4473951800	59200	59200	59200	59200	0
42	20241122	181400	4473951800	59200	59200	59200	59200	0
43	20241122	181300	4473951800	59200	59200	59200	59200	0
44	20241122	181200	4473951800	59200	59200	59200	59200	0
45	20241122	181100	4473951800	59200	59200	59200	59200	0
46	20241122	181000	4473951800	59200	59200	59200	59200	0
47	20241122	180900	4473951800	59200	59200	59200	59200	0
48	20241122	180800	4473951800	59200	59200	59200	59200	0
49	20241122	180700	4473951800	59200	59200	59200	59200	0
50	20241122	180600	4473951800	59200	59200	59200	59200	0
51	20241122	180500	4473951800	59200	59200	59200	59200	0
52	20241122	180400	4473951800	59200	59200	59200	59200	0
53	20241122	180300	4473951800	59200	59200	59200	59200	0
54	20241122	180200	4473951800	59200	59200	59200	59200	0
55	20241122	180100	4473951800	59200	59200	59200	59200	0
56	20241122	180000	4473951800	59200	59200	59200	59200	0
57	20241122	175900	4473951800	59200	59200	59200	59200	0
58	20241122	175800	4473951800	59200	59200	59200	59200	0
59	20241122	175700	4473951800	59200	59200	59200	59200	0
60	20241122	175600	4473951800	59200	59200	59200	59200	0
61	20241122	175500	4473951800	59200	59200	59200	59200	0
62	20241122	175400	4473951800	59200	59200	59200	59200	6495
63	20241122	175300	4473951800	59200	59200	59200	59200	0
64	20241122	175200	4473951800	59200	59200	59200	59200	0
65	20241122	175100	4473951800	59200	59200	59200	59200	0
66	20241122	175000	4473951800	59200	59200	59200	59200	0
67	20241122	174900	4473951800	59200	59200	59200	59200	0
68	20241122	174800	4473951800	59200	59200	59200	59200	0
69	20241122	174700	4473951800	59200	59200	59200	59200	0
70	20241122	174600	4473951800	59200	59200	59200	59200	0
71	20241122	174500	4473951800	59200	59200	59200	59200	0
72	20241122	174400	4473951800	59200	59200	59200	59200	0
73	20241122	174300	4473951800	59200	59200	59200	59200	0
74	20241122	174200	4473951800	59200	59200	59200	59200	0
75	20241122	174100	4473951800	59200	59200	59200	59200	0
76	20241122	174000	4473951800	59200	59200	59200	59200	0
77	20241122	173900	4473951800	59200	59200	59200	59200	0
78	20241122	173800	4473951800	59200	59200	59200	59200	0
79	20241122	173700	4473951800	59200	59200	59200	59200	0
80	20241122	173600	4473951800	59200	59200	59200	59200	0
81	20241122	173500	4473951800	59200	59200	59200	59200	0
82	20241122	173400	4473951800	59200	59200	59200	59200	0
83	20241122	173300	4473951800	59200	59200	59200	59200	0
84	20241122	173200	4473951800	59200	59200	59200	59200	0
85	20241122	173100	4473951800	59200	59200	59200	59200	0
86	20241122	173000	4473951800	59200	59200	59200	59200	0
87	20241122	172900	4473951800	59200	59200	59200	59200	0
88	20241122	172800	4473951800	59200	59200	59200	59200	0
89	20241122	172700	4473951800	59200	59200	59200	59200	0
90	20241122	172600	4473951800	59200	59200	59200	59200	0
91	20241122	172500	4473951800	59200	59200	59200	59200	0
92	20241122	172400	4473951800	59200	59200	59200	59200	6495
93	20241122	172300	4473951800	59200	59200	59200	59200	0
94	20241122	172200	4473951800	59200	59200	59200	59200	0
95	20241122	172100	4473951800	59200	59200	59200	59200	0
96	20241122	172000	4473951800	59200	59200	59200	59200	0
97	20241122	171900	4473951800	59200	59200	59200	59200	0
98	20241122	171800	4473951800	59200	59200	59200	59200	0
99	20241122	171700	4473951800	59200	59200	59200	59200	0
100	20241122	171600	4473951800	59200	59200	59200	59200	0
101	20241122	171500	4473951800	59200	59200	59200	59200	0
102	20241122	171400	4473951800	59200	59200	59200	59200	0
103	20241122	171300	4473951800	59200	59200	59200	59200	0
104	20241122	171200	4473951800	59200	59200	59200	59200	0
105	20241122	171100	4473951800	59200	59200	59200	59200	0
106	20241122	171000	4473951800	59200	59200	59200	59200	0
107	20241122	170900	4473951800	59200	59200	59200	59200	0
108	20241122	170800	4473951800	59200	59200	59200	59200	0
109	20241122	170700	4473951800	59200	59200	59200	59200	0
110	20241122	170600	4473951800	59200	59200	59200	59200	0
111	20241122	170500	4473951800	59200	59200	59200	59200	0
112	20241122	170400	4473951800	59200	59200	59200	59200	0
113	20241122	170300	4473951800	59200	59200	59200	59200	0
114	20241122	170200	4473951800	59200	59200	59200	59200	0
115	20241122	170100	4473951800	59200	59200	59200	59200	0
116	20241122	170000	4473951800	59200	59200	59200	59200	0
117	20241122	165900	4473951800	59200	59200	59200	59200	0
118	20241122	165800	4473951800	59200	59200	59200	59200	0
119	20241122	165700	4473951800	59200	59200	59200	59200	0
120	20241122	165600	4473951800	59200	59200	59200	59200	0
121	20241122	165500	4473951800	59200	59200	59200	59200	0
122	20241122	165400	4473951800	59200	59200	59200	59200	6495
123	20241122	165300	4473951800	59200	59200	59200	59200	0
124	20241122	165200	4473951800	59200	59200	59200	59200	0
125	20241122	165100	4473951800	59200	59200	59200	59200	0
126	20241122	165000	4473951800	59200	59200	59200	59200	0
127	20241122	164900	4473951800	59200	59200	59200	59200	0
128	20241122	164800	4473951800	59200	59200	59200	59200	0
129	20241122	164700	4473951800	59200	59200	59200	59200	0
130	20241122	164600	4473951800	59200	59200	59200	59200	0
131	20241122	164500	4473951800	59200	59200	59200	59200	0
132	20241122	164400	4473951800	59200	59200	59200	59200	0
133	20241122	164300	4473951800	59200	59200	59200	59200	0
134	20241122	164200	4473951800	59200	59200	59200	59200	0
135	20241122	164100	4473951800	59200	59200	59200	59200	0
136	20241122	164000	4473951800	59200	59200	59200	59200	0
137	20241122	163900	4473951800	59200	59200	59200	59200	0
138	20241122	163800	4473951800	59200	59200	59200	59200	0
139	20241122	163700	4473951800	59200	59200	59200	59200	0
140	20241122	163600	4473951800	59200	59200	59200	59200	0
141	20241122	163500	4473951800	59200	59200	59200	59200	0
142	20241122	163400	4473951800	59200	59200	59200	59200	0
143	20241122	163300	4473951800	59200	59200	59200	59200	0
144	20241122	163200	4473951800	59200	59200	59200	59200	0
145	20241122	163100	4473951800	59200	59200	59200	59200	0
146	20241122	163000	4473951800	59200	59200	59200	59200	0
147	20241122	162900	4473951800	59200	59200	59200	59200	0
148	20241122	162800	4473951800	59200	59200	59200	59200	0
149	20241122	162700	4473951800	59200	59200	59200	59200	0
150	20241122	162600	4473951800	59200	59200	59200	59200	0
151	20241122	162500	4473951800	59200	59200	59200	59200	0
152	20241122	162400	4473951800	59200	59200	59200	59200	6495
153	20241122	162300	4473951800	59200	59200	59200	59200	0
154	20241122	162200	4473951800	59200	59200	59200	59200	0
155	20241122	162100	4473951800	59200	59200	59200	59200	0
156	20241122	162000	4473951800	59200	59200	59200	59200	0
157	20241122	161900	4473951800	59200	59200	59200	59200	0
158	20241122	161800	4473951800	59200	59200	59200	59200	0
159	20241122	161700	4473951800	59200	59200	59200	59200	0
160	20241122	161600	4473951800	59200	59200	59200	59200	0
161	20241122	161500	4473951800	59200	59200	59200	59200	0
162	20241122	161400	4473951800	59200	59200	59200	59200	0
163	20241122	161300	4473951800	59200	59200	59200	59200	0
164	20241122	161200	4473951800	59200	59200	59200	59200	0
165	20241122	161100	4473951800	59200	59200	59200	59200	0
166	20241122	161000	4473951800	59200	59200	59200	59200	0
167	20241122	160900	4473951800	59200	59200	59200	59200	0
168	20241122	160800	4473951800	59200	59200	59200	59200	0
169	20241122	160700	4473951800	59200	59200	59200	59200	0
170	20241122	160600	4473951800	59200	59200	59200	59200	0
171	20241122	160500	4473951800	59200	59200	59200	59200	0
172	20241122	160400	4473951800	59200	59200	59200	59200	0
173	20241122	160300	4473951800	59200	59200	59200	59200	0
174	20241122	160200	4473951800	59200	59200	59200	59200	0
175	20241122	160100	4473951800	59200	59200	59200	59200	0
176	20241122	160000	4473951800	59200	59200	59200	59200	0
177	20241122	155900	4473951800	59200	59200	59200	59200	0
178	20241122	155800	4473951800	59200	59200	59200	59200	0
179	20241122	155700	4473951800	59200	59200	59200	59200	0
180	20241122	155600	4473951800	59200	59200	59200	59200	0
181	20241122	155500	4473951800	59200	59200	59200	59200	0
182	20241122	155400	4473951800	59200	59200	59200	59200	6495
183	20241122	155300	4473951800	59200	59200	59200	59200	0
184	20241122	155200	4473951800	59200	59200	59200	59200	0
185	20241122	155100	4473951800	59200	59200	59200	59200	0
186	20241122	155000	4473951800	59200	59200	59200	59200	0
187	20241122	154900	4473951800	59200	59200	59200	59200	0
188	20241122	154800	4473951800	59200	59200	59200	59200	0
189	20241122	154700	4473951800	59200	59200	59200	59200	0
190	20241122	154600	4473951800	59200	59200	59200	59200	0
191	20241122	154500	4473951800	59200	59200	59200	59200	0
192	20241122	154400	4473951800	59200	59200	59200	59200	0
193	20241122	154300	4473951800	59200	59200	59200	59200	0
194	20241122	154200	4473951800	59200	59200	59200	59200	0
195	20241122	154100	4473951800	59200	59200	59200	59200	0
196	20241122	154000	4473951800	59200	59200	59200	59200	0
197	20241122	153900	4473951800	59200	59200	59200	59200	0
198	20241122	153800	4473951800	59200	59200	59200	59200	0
199	20241122	153700	4473951800	59200	59200	59200	59200	0
200	20241122	153600	4473951800	59200	59200	59200	59200	0
201	20241122	153500	4473951800	59200	59200	59200	59200	0
202	20241122	153400	4473951800	59200	59200	59200	59200	0
203	20241122	153300	4473951800	59200	59200	59200	59200	0
204	20241122	153200	4473951800	59200	59200	59200	59200	0
205	20241122	153100	4473951800	59200	59200	59200	59200	0
206	20241122	153000	4473951800	59200	59200	59200	59200	6495
207	20241122	152900	4089447800	59500	59500	59500	59500	0
208	20241122	152800	4089447800	59500	59500	59500	59500	0
209	20241122	152700	4089447800	59500	59500	59500	59500	0
210	20241122	152600	4089447800	59500	59500	59500	59500	0
211	20241122	152500	4089447800	59500	59500	59500	59500	0
212	20241122	152400	4089447800	59500	59500	59500	59500	0
213	20241122	152300	4089447800	59500	59500	59500	59500	0
214	20241122	152200	4089447800	59500	59500	59500	59500	0
215	20241122	152100	4089447800	59500	59500	59500	59500	0
216	20241122	152000	4089447800	59500	59500	59500	59500	0
217	20241122	151900	4089447800	59500	59500	59500	59400	198
218	20241122	151800	4077672700	59500	59400	59500	59400	131
219	20241122	151700	4069886100	59500	59400	59500	59400	315
220	20241122	151600	4051167800	59400	59300	59400	59300	244
221	20241122	151500	4036678700	59300	59400	59400	59300	355
222	20241122	151400	4015592600	59300	59300	59400	59300	30
223	20241122	151300	4013812400	59300	59300	59400	59300	876
224	20241122	151200	3961780700	59300	59300	59400	59300	79
225	20241122	151100	3957094200	59300	59300	59400	59300	52
226	20241122	151000	3954007500	59300	59300	59400	59300	31
227	20241122	150900	3952169100	59300	59300	59400	59300	181
228	20241122	150800	3941435300	59300	59300	59400	59300	43
229	20241122	150700	3938884300	59400	59200	59400	59200	215
230	20241122	150600	3926137800	59200	59200	59200	59200	8
231	20241122	150500	3925664200	59300	59200	59300	59200	37
232	20241122	150400	3923472300	59300	59200	59300	59200	110
233	20241122	150300	3916952200	59300	59300	59300	59200	35
234	20241122	150200	3914878700	59300	59200	59300	59200	128
235	20241122	150100	3907299000	59200	59300	59300	59200	296
236	20241122	150000	3889749300	59300	59200	59300	59200	184
237	20241122	145900	3878856300	59300	59400	59400	59200	121
238	20241122	145800	3871683100	59300	59300	59400	59300	41
239	20241122	145700	3869251500	59300	59300	59400	59300	96
240	20241122	145600	3863558200	59400	59300	59400	59300	27
241	20241122	145500	3861956900	59300	59300	59300	59300	145
242	20241122	145400	3853358400	59300	59300	59400	59300	38
243	20241122	145300	3851104800	59400	59300	59400	59300	47
244	20241122	145200	3848317100	59400	59300	59400	59300	77
245	20241122	145100	3843748500	59300	59400	59400	59300	107
246	20241122	145000	3837402400	59400	59300	59400	59300	27
247	20241122	144900	3835801000	59300	59300	59400	59300	110
248	20241122	144800	3829277900	59300	59300	59400	59300	123
249	20241122	144700	3821983900	59300	59300	59400	59200	180
250	20241122	144600	3811309900	59300	59300	59400	59300	138
251	20241122	144500	3803125900	59300	59300	59400	59300	63
252	20241122	144400	3799389800	59400	59200	59400	59200	367
253	20241122	144300	3777626500	59200	59300	59400	59200	135
254	20241122	144200	3769621800	59300	59300	59300	59200	50
255	20241122	144100	3766659700	59200	59200	59200	59200	46
256	20241122	144000	3763936500	59200	59300	59300	59200	167
257	20241122	143900	3754038100	59300	59400	59400	59200	130
258	20241122	143800	3746330100	59400	59300	59400	59200	37
259	20241122	143700	3744134900	59300	59200	59300	59200	135
260	20241122	143600	3736132100	59300	59300	59300	59200	56
261	20241122	143500	3732813800	59300	59300	59400	59300	51
262	20241122	143400	3729789300	59400	59300	59400	59300	16
263	20241122	143300	3728839900	59300	59300	59300	59200	107
264	20241122	143200	3722494900	59300	59200	59300	59200	55
265	20241122	143100	3719235800	59300	59200	59300	59200	218
266	20241122	143000	3706329600	59200	59200	59300	59200	44
267	20241122	142900	3703724600	59300	59200	59300	59200	37
268	20241122	142800	3701533900	59200	59200	59300	59200	24
269	20241122	142700	3700112900	59200	59300	59300	59200	103
270	20241122	142600	3694010100	59300	59400	59400	59300	63
271	20241122	142500	3690274000	59400	59300	59400	59300	109
272	20241122	142400	3683810100	59400	59200	59400	59200	42
273	20241122	142300	3681319500	59300	59300	59300	59200	119
274	20241122	142200	3674264100	59300	59200	59300	59200	55
275	20241122	142100	3671007100	59200	59200	59300	59200	39
276	20241122	142000	3668698200	59200	59300	59300	59200	61
277	20241122	141900	3665086300	59200	59400	59400	59200	224
278	20241122	141800	3651800500	59400	59400	59400	59300	85
279	20241122	141700	3646752400	59300	59300	59400	59200	822
280	20241122	141600	3597992700	59200	59300	59400	59200	1018
281	20241122	141500	3537625400	59300	59300	59400	59300	65
282	20241122	141400	3533770700	59300	59300	59400	59300	12
283	20241122	141300	3533058900	59300	59300	59300	59300	54
284	20241122	141200	3529856700	59400	59300	59400	59300	25
285	20241122	141100	3528374000	59300	59300	59400	59300	27
286	20241122	141000	3526771200	59300	59300	59300	59200	61
287	20241122	140900	3523154500	59200	59200	59300	59200	113
288	20241122	140800	3516454800	59200	59200	59300	59200	44
289	20241122	140700	3513847200	59200	59200	59300	59200	39
290	20241122	140600	3511537900	59200	59200	59300	59200	43
291	20241122	140500	3508991900	59200	59300	59300	59200	207
292	20241122	140400	3496718300	59300	59200	59300	59200	626
293	20241122	140300	3459600400	59200	59200	59200	59200	79
294	20241122	140200	3454923600	59300	59200	59300	59200	30
295	20241122	140100	3453146700	59200	59300	59300	59200	45
296	20241122	140000	3450480400	59200	59200	59300	59200	70
297	20241122	135900	3446331500	59200	59200	59200	59200	31
298	20241122	135800	3444496300	59200	59200	59300	59200	11
299	20241122	135700	3443844800	59200	59200	59300	59200	55
300	20241122	135600	3440587200	59200	59200	59300	59200	732
301	20241122	135500	3397184900	59200	59200	59300	59200	217
302	20241122	135400	3384325200	59200	59200	59300	59200	153
303	20241122	135300	3375252800	59300	59200	59300	59200	217
304	20241122	135200	3362386800	59300	59200	59300	59200	220
305	20241122	135100	3349343200	59200	59200	59300	59200	39
306	20241122	135000	3347033800	59300	59200	59300	59200	47
307	20241122	134900	3344249200	59200	59200	59300	59200	25
308	20241122	134800	3342767900	59200	59300	59300	59200	71
309	20241122	134700	3338564500	59200	59200	59300	59200	497
310	20241122	134600	3309136800	59200	59200	59300	59200	30
311	20241122	134500	3307360300	59200	59300	59300	59200	157
312	20241122	134400	3298055700	59200	59200	59300	59200	118
313	20241122	134300	3291067600	59200	59200	59300	59200	44
314	20241122	134200	3288461200	59200	59300	59400	59200	773
315	20241122	134100	3242622300	59400	59300	59400	59300	20
316	20241122	134000	3241436100	59300	59400	59400	59300	34
317	20241122	133900	3239418100	59300	59300	59400	59300	222
318	20241122	133800	3226253400	59300	59400	59400	59300	80
319	20241122	133700	3221502900	59400	59400	59400	59300	83
320	20241122	133600	3216575500	59300	59400	59400	59300	72
321	20241122	133500	3212299800	59400	59300	59400	59300	187
322	20241122	133400	3201198000	59300	59200	59400	59200	808
323	20241122	133300	3153277600	59200	59200	59300	59200	13
324	20241122	133200	3152507600	59200	59200	59300	59200	30
325	20241122	133100	3150731300	59200	59300	59300	59200	306
326	20241122	133000	3132588300	59200	59200	59300	59200	39
327	20241122	132900	3130279300	59300	59200	59300	59200	23
328	20241122	132800	3128915900	59200	59300	59300	59200	23
329	20241122	132700	3127553900	59300	59200	59300	59200	75
330	20241122	132600	3123113700	59300	59200	59300	59200	760
331	20241122	132500	3078071300	59200	59200	59300	59200	40
332	20241122	132400	3075702800	59200	59200	59300	59200	30
333	20241122	132300	3073926600	59200	59200	59300	59200	88
334	20241122	132200	3068716900	59300	59200	59300	59200	92
335	20241122	132100	3063268600	59200	59300	59300	59200	17
336	20241122	132000	3062261900	59300	59200	59300	59200	22
337	20241122	131900	3060959300	59200	59300	59300	59200	78
338	20241122	131800	3056338200	59300	59300	59300	59200	64
339	20241122	131700	3052546700	59200	59300	59300	59200	1896
340	20241122	131600	2940114400	59300	59400	59400	59300	136
341	20241122	131500	2932049300	59300	59300	59400	59300	34
342	20241122	131400	2930032900	59300	59300	59400	59300	45
343	20241122	131300	2927363700	59300	59300	59400	59300	37
344	20241122	131200	2925169200	59300	59300	59400	59300	506
345	20241122	131100	2895118000	59300	59300	59400	59300	65
346	20241122	131000	2891259800	59300	59300	59400	59300	261
347	20241122	130900	2875782400	59300	59400	59400	59300	37
348	20241122	130800	2873588200	59300	59300	59400	59300	99
349	20241122	130700	2867710900	59400	59300	59400	59300	19
350	20241122	130600	2866584000	59400	59300	59400	59300	72
351	20241122	130500	2862313600	59300	59300	59400	59300	190
352	20241122	130400	2851031300	59400	59400	59400	59300	122
353	20241122	130300	2843784600	59300	59300	59300	59300	29
354	20241122	130200	2842064900	59300	59300	59400	59300	37
355	20241122	130100	2839868800	59400	59400	59400	59300	63
356	20241122	130000	2836128600	59400	59400	59400	59300	105
357	20241122	125900	2829893300	59400	59400	59400	59300	17
358	20241122	125800	2828884700	59400	59400	59400	59300	126
359	20241122	125700	2821400400	59400	59300	59400	59300	44
360	20241122	125600	2818789700	59300	59400	59400	59300	137
361	20241122	125500	2810658500	59400	59400	59400	59300	151
362	20241122	125400	2801691400	59300	59400	59400	59300	85
363	20241122	125300	2796646700	59400	59400	59400	59300	706
364	20241122	125200	2754710400	59400	59400	59500	59400	467
365	20241122	125100	2726970100	59500	59400	59500	59400	11
366	20241122	125000	2726316100	59500	59400	59500	59400	66
367	20241122	124900	2722394300	59400	59400	59400	59400	18
368	20241122	124800	2721325100	59400	59500	59500	59400	7
369	20241122	124700	2720909200	59400	59400	59500	59400	50
370	20241122	124600	2717939000	59400	59400	59500	59400	17
371	20241122	124500	2716928200	59500	59400	59500	59400	269
372	20241122	124400	2700949500	59400	59400	59400	59300	13
373	20241122	124300	2700177400	59300	59300	59400	59300	13
374	20241122	124200	2699406300	59400	59300	59400	59300	21
375	20241122	124100	2698160900	59300	59300	59400	59300	20
376	20241122	124000	2696974800	59300	59400	59400	59300	104
377	20241122	123900	2690797300	59400	59400	59500	59400	987
378	20241122	123800	2632166000	59400	59400	59500	59400	21
379	20241122	123700	2630918500	59400	59500	59500	59400	45
380	20241122	123600	2628243200	59500	59400	59500	59400	38
381	20241122	123500	2625983100	59500	59500	59600	59500	116
382	20241122	123400	2619081000	59500	59500	59500	59500	242
383	20241122	123300	2604682000	59500	59500	59500	59400	202
384	20241122	123200	2592663400	59400	59500	59500	59400	14
385	20241122	123100	2591831700	59500	59400	59500	59400	62
386	20241122	123000	2588148800	59400	59400	59500	59400	51
387	20241122	122900	2585115400	59500	59400	59500	59400	31
388	20241122	122800	2583271000	59400	59400	59400	59400	7
389	20241122	122700	2582855200	59500	59400	59500	59400	12
390	20241122	122600	2582142200	59500	59400	59500	59400	38
391	20241122	122500	2579881400	59500	59600	59600	59500	53
392	20241122	122400	2576727800	59600	59500	59600	59500	127
393	20241122	122300	2569158800	59500	59600	59600	59500	144
394	20241122	122200	2560590600	59500	59500	59600	59500	63
395	20241122	122100	2556842000	59500	59500	59500	59500	31
396	20241122	122000	2554997500	59500	59600	59600	59500	25
397	20241122	121900	2553509700	59600	59500	59600	59500	3
398	20241122	121800	2553331000	59500	59500	59500	59500	21
399	20241122	121700	2552081500	59600	59600	59600	59500	122
400	20241122	121600	2544816100	59600	59500	59600	59500	112
401	20241122	121500	2538143800	59500	59500	59500	59500	446
402	20241122	121400	2511606800	59600	59500	59600	59500	176
403	20241122	121300	2501118100	59500	59600	59600	59500	3
404	20241122	121200	2500939500	59600	59500	59600	59500	139
405	20241122	121100	2492668700	59500	59500	59500	59500	2
406	20241122	121000	2492549700	59600	59500	59600	59500	19
407	20241122	120900	2491419100	59500	59600	59600	59500	20
408	20241122	120800	2490228900	59500	59400	59500	59400	14
409	20241122	120700	2489396100	59400	59500	59500	59400	224
410	20241122	120600	2476074100	59600	59500	59600	59500	13
411	20241122	120500	2475300500	59500	59600	59600	59500	58
412	20241122	120400	2471846900	59600	59600	59600	59600	7
413	20241122	120300	2471429700	59600	59600	59600	59500	50
414	20241122	120200	2468454400	59600	59400	59600	59400	52
415	20241122	120100	2465365200	59500	59500	59500	59400	40
416	20241122	120000	2462985300	59400	59500	59600	59400	437
417	20241122	115900	2436975900	59500	59500	59500	59400	73
418	20241122	115800	2432638500	59400	59500	59500	59400	99
419	20241122	115700	2426752600	59500	59400	59500	59400	38
420	20241122	115600	2424494900	59500	59400	59500	59400	13
421	20241122	115500	2423722400	59400	59400	59500	59400	150
422	20241122	115400	2414810700	59500	59500	59500	59500	251
423	20241122	115300	2399876200	59500	59600	59600	59500	8
424	20241122	115200	2399400100	59600	59600	59600	59500	39
425	20241122	115100	2397077400	59500	59600	59600	59500	76
426	20241122	115000	2392554700	59500	59600	59600	59500	79
427	20241122	114900	2387846500	59500	59600	59600	59500	14
428	20241122	114800	2387013100	59500	59500	59600	59500	59
429	20241122	114700	2383502200	59600	59600	59600	59500	87
430	20241122	114600	2378323900	59600	59500	59600	59500	5
431	20241122	114500	2378026200	59500	59500	59500	59400	155
432	20241122	114400	2368804700	59500	59500	59500	59400	32
433	20241122	114300	2366900800	59500	59500	59500	59400	62
434	20241122	114200	2363211900	59600	59500	59600	59500	13
435	20241122	114100	2362438000	59600	59600	59600	59600	6
436	20241122	114000	2362080400	59500	59500	59600	59500	23
437	20241122	113900	2360710800	59600	59500	59600	59500	13
438	20241122	113800	2359937200	59500	59500	59600	59400	170
439	20241122	113700	2349824500	59500	59500	59500	59400	53
440	20241122	113600	2346673800	59400	59400	59500	59400	136
441	20241122	113500	2338588800	59500	59400	59500	59400	184
442	20241122	113400	2327659000	59400	59500	59500	59400	7
443	20241122	113300	2327242700	59400	59500	59500	59400	41
444	20241122	113200	2324804200	59400	59400	59400	59400	12
445	20241122	113100	2324091400	59400	59400	59400	59400	172
446	20241122	113000	2313874600	59300	59400	59400	59300	115
447	20241122	112900	2307044200	59400	59400	59400	59300	23
448	20241122	112800	2305679800	59400	59500	59500	59300	281
449	20241122	112700	2288972200	59500	59500	59500	59400	86
450	20241122	112600	2283863400	59500	59500	59500	59400	39
451	20241122	112500	2281543000	59400	59500	59500	59400	11
452	20241122	112400	2280888800	59400	59400	59500	59400	36
453	20241122	112300	2278749000	59400	59400	59400	59300	57
454	20241122	112200	2275363300	59400	59300	59400	59300	25
455	20241122	112100	2273880700	59400	59400	59400	59400	30
456	20241122	112000	2272098700	59400	59500	59500	59300	54
457	20241122	111900	2268889900	59300	59400	59400	59300	872
458	20241122	111800	2217134200	59500	59400	59500	59400	35
459	20241122	111700	2215054900	59400	59400	59500	59400	30
460	20241122	111600	2213271900	59400	59500	59500	59400	34
461	20241122	111500	2211251700	59400	59500	59500	59400	62
462	20241122	111400	2207564600	59500	59500	59500	59400	21
463	20241122	111300	2206316200	59500	59500	59500	59400	29
464	20241122	111200	2204592700	59400	59400	59500	59400	154
465	20241122	111100	2195444900	59400	59500	59500	59300	188
466	20241122	111000	2184278500	59400	59500	59500	59400	5
467	20241122	110900	2183981200	59400	59400	59500	59400	181
468	20241122	110800	2173221700	59400	59400	59500	59400	10
469	20241122	110700	2172627200	59500	59400	59500	59400	54
470	20241122	110600	2169415100	59400	59500	59500	59400	112
471	20241122	110500	2162752200	59400	59500	59500	59400	13
472	20241122	110400	2161979600	59500	59400	59500	59400	13
473	20241122	110300	2161207300	59500	59300	59500	59300	74
474	20241122	110200	2156818200	59400	59300	59400	59300	93
475	20241122	110100	2151297300	59400	59500	59500	59400	53
476	20241122	110000	2148148800	59500	59500	59500	59400	16
477	20241122	105900	2147197900	59500	59400	59500	59400	22
478	20241122	105800	2145889000	59500	59400	59500	59300	30
479	20241122	105700	2144108400	59400	59500	59500	59400	183
480	20241122	105600	2133237000	59600	59500	59600	59500	11
481	20241122	105500	2132581900	59500	59400	59600	59400	10
482	20241122	105400	2131986700	59500	59600	59600	59500	17
483	20241122	105300	2130975000	59600	59500	59600	59500	160
484	20241122	105200	2121452800	59600	59500	59600	59500	271
485	20241122	105100	2105313800	59500	59400	59500	59300	1266
486	20241122	105000	2030098000	59500	59400	59500	59400	62
487	20241122	104900	2026413800	59500	59400	59500	59400	81
488	20241122	104800	2021595200	59500	59500	59500	59400	150
489	20241122	104700	2012676300	59500	59500	59500	59400	24
490	20241122	104600	2011248400	59500	59400	59500	59400	69
491	20241122	104500	2007149600	59400	59400	59500	59300	582
492	20241122	104400	1972578800	59500	59600	59600	59400	1142
493	20241122	104300	1904669600	59500	59500	59600	59500	6
494	20241122	104200	1904312400	59600	59500	59600	59500	105
495	20241122	104100	1898063800	59500	59600	59600	59500	17
496	20241122	104000	1897050700	59600	59600	59600	59500	48
497	20241122	103900	1894190900	59600	59600	59600	59500	6
498	20241122	103800	1893833400	59600	59500	59600	59500	9
499	20241122	103700	1893297100	59600	59800	59800	59500	875
500	20241122	103600	1841121900	59800	59700	59800	59700	136
501	20241122	103500	1833001200	59700	59700	59700	59600	25
502	20241122	103400	1831509700	59700	59700	59700	59600	59
503	20241122	103300	1827990900	59700	59600	59700	59600	200
504	20241122	103200	1816053400	59700	59600	59700	59600	178
505	20241122	103100	1805443600	59700	59600	59700	59600	107
506	20241122	103000	1799056600	59700	59700	59800	59600	205
507	20241122	102900	1786810200	59700	59800	59800	59600	105
508	20241122	102800	1780542200	59700	59700	59800	59700	157
509	20241122	102700	1771169000	59700	59800	59800	59700	147
510	20241122	102600	1762378600	59800	59800	59800	59700	13
511	20241122	102500	1761602100	59700	59700	59800	59700	27
512	20241122	102400	1759990100	59800	59700	59800	59700	216
513	20241122	102300	1747075200	59800	59700	59800	59700	125
514	20241122	102200	1739611100	59700	59800	59800	59700	528
515	20241122	102100	1708088300	59800	59800	59800	59700	190
516	20241122	102000	1696733200	59800	59700	59800	59700	24
517	20241122	101900	1695298200	59800	59800	59800	59700	39
518	20241122	101800	1692966800	59700	59800	59800	59700	183
519	20241122	101700	1682029400	59700	59800	59800	59700	18
520	20241122	101600	1680954300	59800	59800	59800	59700	81
521	20241122	101500	1676111700	59800	59700	59800	59700	230
522	20241122	101400	1662368700	59800	59800	59800	59700	436
523	20241122	101300	1636296000	59800	59700	59800	59700	17
524	20241122	101200	1635280300	59700	59800	59800	59700	139
525	20241122	101100	1626968300	59700	59700	59700	59700	60
526	20241122	101000	1623386300	59700	59700	59800	59700	13
527	20241122	100900	1622610000	59800	59800	59800	59800	137
528	20241122	100800	1614417400	59700	59800	59800	59700	165
529	20241122	100700	1604555200	59700	59800	59800	59700	77
530	20241122	100600	1599957500	59700	59800	59800	59700	191
531	20241122	100500	1588541600	59800	59800	59800	59700	11
532	20241122	100400	1587883900	59800	59700	59800	59700	14
533	20241122	100300	1587047700	59800	59800	59800	59800	134
534	20241122	100200	1579034500	59800	59800	59800	59700	24
535	20241122	100100	1577599500	59700	59800	59800	59700	261
536	20241122	100000	1562016500	59700	59800	59800	59700	178
537	20241122	095900	1551377300	59800	59800	59800	59700	76
538	20241122	095800	1546833400	59800	59800	59800	59700	169
539	20241122	095700	1536727300	59700	59700	59800	59700	462
540	20241122	095600	1509134100	59700	59700	59700	59700	431
541	20241122	095500	1483403400	59700	59600	59700	59600	2058
542	20241122	095400	1360741700	59700	59700	59700	59600	130
543	20241122	095300	1352980800	59700	59600	59700	59600	17
544	20241122	095200	1351967200	59600	59700	59700	59600	14
545	20241122	095100	1351131600	59600	59700	59700	59600	645
546	20241122	095000	1312676200	59600	59600	59600	59600	118
547	20241122	094900	1305643400	59600	59600	59700	59600	85
548	20241122	094800	1300577100	59600	59700	59700	59600	184
549	20241122	094700	1289595300	59600	59600	59600	59600	122
550	20241122	094600	1282324100	59500	59500	59600	59500	59
551	20241122	094500	1278813500	59500	59600	59700	59500	186
552	20241122	094400	1267721300	59500	59600	59700	59500	74
553	20241122	094300	1263311400	59600	59600	59600	59600	187
554	20241122	094200	1252166200	59600	59700	59700	59600	157
555	20241122	094100	1242795300	59700	59600	59700	59600	86
556	20241122	094000	1237667000	59700	59700	59700	59600	27
557	20241122	093900	1236056000	59700	59600	59700	59500	193
558	20241122	093800	1224550700	59600	59600	59600	59600	21
559	20241122	093700	1223299100	59600	59700	59700	59600	179
560	20241122	093600	1212630600	59700	59600	59700	59600	144
561	20241122	093500	1204036300	59600	59600	59700	59400	2088
562	20241122	093400	1079907300	59600	59700	59700	59600	262
563	20241122	093300	1064283600	59700	59600	59700	59500	301
564	20241122	093200	1046348700	59600	59700	59700	59500	215
565	20241122	093100	1033554100	59700	59600	59700	59500	6547
566	20241122	093000	643450300	59700	59600	59800	59600	137
567	20241122	092900	635270100	59600	59700	59700	59600	24
568	20241122	092800	633838300	59700	59600	59700	59600	785
569	20241122	092700	586978300	59600	59600	59700	59600	818
570	20241122	092600	538210800	59700	59700	59700	59700	95
571	20241122	092500	532539300	59700	59600	59700	59600	311
572	20241122	092400	514001200	59700	59700	59700	59600	988
573	20241122	092300	455092900	59700	59700	59700	59700	32
574	20241122	092200	453182500	59700	59600	59700	59600	170
575	20241122	092100	443039400	59600	59700	59700	59600	214
576	20241122	092000	430265200	59600	59700	59800	59600	402
577	20241122	091900	406273500	59700	59700	59700	59700	80
578	20241122	091800	401497500	59700	59800	59800	59700	219
579	20241122	091700	388401800	59700	59700	59800	59700	24
580	20241122	091600	386968600	59700	59700	59800	59700	1068
581	20241122	091500	323208900	59600	59700	59900	59600	776
582	20241122	091400	276860600	59700	59700	59800	59700	139
583	20241122	091300	268561500	59700	59800	59800	59700	88
584	20241122	091200	263299200	59800	59900	60000	59700	178
585	20241122	091100	252636200	59700	59800	59800	59700	44
586	20241122	091000	250006000	59800	59800	59800	59700	21
587	20241122	090900	248751200	59800	59800	60000	59700	198
588	20241122	090800	236901200	59700	60000	60000	59700	366
589	20241122	090700	215027100	60000	59900	60000	59900	831
590	20241122	090600	165235400	59900	60000	60000	59900	288
591	20241122	090500	147973600	60000	59800	60000	59800	430
592	20241122	090400	122226100	59700	59800	59800	59700	242
593	20241122	090300	107777400	59800	59900	60000	59800	578
594	20241122	090200	73166900	59900	60000	60000	59900	295
595	20241122	090100	55468900	60000	60200	60200	60000	212
596	20241122	090000	42741700	60200	60200	60300	60100	710