KissMeData/108380/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200900	664345150	12830	12830	12830	12830	1455
3	20241122	200800	664345150	12830	12830	12830	12830	0
4	20241122	200700	664345150	12830	12830	12830	12830	0
5	20241122	200600	664345150	12830	12830	12830	12830	0
6	20241122	200500	664345150	12830	12830	12830	12830	0
7	20241122	200400	664345150	12830	12830	12830	12830	0
8	20241122	200300	664345150	12830	12830	12830	12830	0
9	20241122	200200	664345150	12830	12830	12830	12830	0
10	20241122	200100	664345150	12830	12830	12830	12830	0
11	20241122	200000	664345150	12830	12830	12830	12830	0
12	20241122	195900	664345150	12830	12830	12830	12830	0
13	20241122	195800	664345150	12830	12830	12830	12830	0
14	20241122	195700	664345150	12830	12830	12830	12830	0
15	20241122	195600	664345150	12830	12830	12830	12830	0
16	20241122	195500	664345150	12830	12830	12830	12830	0
17	20241122	195400	664345150	12830	12830	12830	12830	0
18	20241122	195300	664345150	12830	12830	12830	12830	0
19	20241122	195200	664345150	12830	12830	12830	12830	0
20	20241122	195100	664345150	12830	12830	12830	12830	0
21	20241122	195000	664345150	12830	12830	12830	12830	0
22	20241122	194900	664345150	12830	12830	12830	12830	0
23	20241122	194800	664345150	12830	12830	12830	12830	0
24	20241122	194700	664345150	12830	12830	12830	12830	0
25	20241122	194600	664345150	12830	12830	12830	12830	0
26	20241122	194500	664345150	12830	12830	12830	12830	0
27	20241122	194400	664345150	12830	12830	12830	12830	0
28	20241122	194300	664345150	12830	12830	12830	12830	0
29	20241122	194200	664345150	12830	12830	12830	12830	0
30	20241122	194100	664345150	12830	12830	12830	12830	0
31	20241122	194000	664345150	12830	12830	12830	12830	0
32	20241122	193900	664345150	12830	12830	12830	12830	1455
33	20241122	193800	664345150	12830	12830	12830	12830	0
34	20241122	193700	664345150	12830	12830	12830	12830	0
35	20241122	193600	664345150	12830	12830	12830	12830	0
36	20241122	193500	664345150	12830	12830	12830	12830	0
37	20241122	193400	664345150	12830	12830	12830	12830	0
38	20241122	193300	664345150	12830	12830	12830	12830	0
39	20241122	193200	664345150	12830	12830	12830	12830	0
40	20241122	193100	664345150	12830	12830	12830	12830	0
41	20241122	193000	664345150	12830	12830	12830	12830	0
42	20241122	192900	664345150	12830	12830	12830	12830	0
43	20241122	192800	664345150	12830	12830	12830	12830	0
44	20241122	192700	664345150	12830	12830	12830	12830	0
45	20241122	192600	664345150	12830	12830	12830	12830	0
46	20241122	192500	664345150	12830	12830	12830	12830	0
47	20241122	192400	664345150	12830	12830	12830	12830	0
48	20241122	192300	664345150	12830	12830	12830	12830	0
49	20241122	192200	664345150	12830	12830	12830	12830	0
50	20241122	192100	664345150	12830	12830	12830	12830	0
51	20241122	192000	664345150	12830	12830	12830	12830	0
52	20241122	191900	664345150	12830	12830	12830	12830	0
53	20241122	191800	664345150	12830	12830	12830	12830	0
54	20241122	191700	664345150	12830	12830	12830	12830	0
55	20241122	191600	664345150	12830	12830	12830	12830	0
56	20241122	191500	664345150	12830	12830	12830	12830	0
57	20241122	191400	664345150	12830	12830	12830	12830	0
58	20241122	191300	664345150	12830	12830	12830	12830	0
59	20241122	191200	664345150	12830	12830	12830	12830	0
60	20241122	191100	664345150	12830	12830	12830	12830	0
61	20241122	191000	664345150	12830	12830	12830	12830	0
62	20241122	190900	664345150	12830	12830	12830	12830	1455
63	20241122	190800	664345150	12830	12830	12830	12830	0
64	20241122	190700	664345150	12830	12830	12830	12830	0
65	20241122	190600	664345150	12830	12830	12830	12830	0
66	20241122	190500	664345150	12830	12830	12830	12830	0
67	20241122	190400	664345150	12830	12830	12830	12830	0
68	20241122	190300	664345150	12830	12830	12830	12830	0
69	20241122	190200	664345150	12830	12830	12830	12830	0
70	20241122	190100	664345150	12830	12830	12830	12830	0
71	20241122	190000	664345150	12830	12830	12830	12830	0
72	20241122	185900	664345150	12830	12830	12830	12830	0
73	20241122	185800	664345150	12830	12830	12830	12830	0
74	20241122	185700	664345150	12830	12830	12830	12830	0
75	20241122	185600	664345150	12830	12830	12830	12830	0
76	20241122	185500	664345150	12830	12830	12830	12830	0
77	20241122	185400	664345150	12830	12830	12830	12830	0
78	20241122	185300	664345150	12830	12830	12830	12830	0
79	20241122	185200	664345150	12830	12830	12830	12830	0
80	20241122	185100	664345150	12830	12830	12830	12830	0
81	20241122	185000	664345150	12830	12830	12830	12830	0
82	20241122	184900	664345150	12830	12830	12830	12830	0
83	20241122	184800	664345150	12830	12830	12830	12830	0
84	20241122	184700	664345150	12830	12830	12830	12830	0
85	20241122	184600	664345150	12830	12830	12830	12830	0
86	20241122	184500	664345150	12830	12830	12830	12830	0
87	20241122	184400	664345150	12830	12830	12830	12830	0
88	20241122	184300	664345150	12830	12830	12830	12830	0
89	20241122	184200	664345150	12830	12830	12830	12830	0
90	20241122	184100	664345150	12830	12830	12830	12830	0
91	20241122	184000	664345150	12830	12830	12830	12830	0
92	20241122	183900	664345150	12830	12830	12830	12830	1455
93	20241122	183800	664345150	12830	12830	12830	12830	0
94	20241122	183700	664345150	12830	12830	12830	12830	0
95	20241122	183600	664345150	12830	12830	12830	12830	0
96	20241122	183500	664345150	12830	12830	12830	12830	0
97	20241122	183400	664345150	12830	12830	12830	12830	0
98	20241122	183300	664345150	12830	12830	12830	12830	0
99	20241122	183200	664345150	12830	12830	12830	12830	0
100	20241122	183100	664345150	12830	12830	12830	12830	0
101	20241122	183000	664345150	12830	12830	12830	12830	0
102	20241122	182900	664345150	12830	12830	12830	12830	0
103	20241122	182800	664345150	12830	12830	12830	12830	0
104	20241122	182700	664345150	12830	12830	12830	12830	0
105	20241122	182600	664345150	12830	12830	12830	12830	0
106	20241122	182500	664345150	12830	12830	12830	12830	0
107	20241122	182400	664345150	12830	12830	12830	12830	0
108	20241122	182300	664345150	12830	12830	12830	12830	0
109	20241122	182200	664345150	12830	12830	12830	12830	0
110	20241122	182100	664345150	12830	12830	12830	12830	0
111	20241122	182000	664345150	12830	12830	12830	12830	0
112	20241122	181900	664345150	12830	12830	12830	12830	0
113	20241122	181800	664345150	12830	12830	12830	12830	0
114	20241122	181700	664345150	12830	12830	12830	12830	0
115	20241122	181600	664345150	12830	12830	12830	12830	0
116	20241122	181500	664345150	12830	12830	12830	12830	0
117	20241122	181400	664345150	12830	12830	12830	12830	0
118	20241122	181300	664345150	12830	12830	12830	12830	0
119	20241122	181200	664345150	12830	12830	12830	12830	0
120	20241122	181100	664345150	12830	12830	12830	12830	0
121	20241122	181000	664345150	12830	12830	12830	12830	0
122	20241122	180900	664345150	12830	12830	12830	12830	1455
123	20241122	180800	664345150	12830	12830	12830	12830	0
124	20241122	180700	664345150	12830	12830	12830	12830	0
125	20241122	180600	664345150	12830	12830	12830	12830	0
126	20241122	180500	664345150	12830	12830	12830	12830	0
127	20241122	180400	664345150	12830	12830	12830	12830	0
128	20241122	180300	664345150	12830	12830	12830	12830	0
129	20241122	180200	664345150	12830	12830	12830	12830	0
130	20241122	180100	664345150	12830	12830	12830	12830	0
131	20241122	180000	664345150	12830	12830	12830	12830	0
132	20241122	175900	664345150	12830	12830	12830	12830	0
133	20241122	175800	664345150	12830	12830	12830	12830	0
134	20241122	175700	664345150	12830	12830	12830	12830	0
135	20241122	175600	664345150	12830	12830	12830	12830	0
136	20241122	175500	664345150	12830	12830	12830	12830	0
137	20241122	175400	664345150	12830	12830	12830	12830	0
138	20241122	175300	664345150	12830	12830	12830	12830	0
139	20241122	175200	664345150	12830	12830	12830	12830	0
140	20241122	175100	664345150	12830	12830	12830	12830	0
141	20241122	175000	664345150	12830	12830	12830	12830	0
142	20241122	174900	664345150	12830	12830	12830	12830	0
143	20241122	174800	664345150	12830	12830	12830	12830	0
144	20241122	174700	664345150	12830	12830	12830	12830	0
145	20241122	174600	664345150	12830	12830	12830	12830	0
146	20241122	174500	664345150	12830	12830	12830	12830	0
147	20241122	174400	664345150	12830	12830	12830	12830	0
148	20241122	174300	664345150	12830	12830	12830	12830	0
149	20241122	174200	664345150	12830	12830	12830	12830	0
150	20241122	174100	664345150	12830	12830	12830	12830	0
151	20241122	174000	664345150	12830	12830	12830	12830	0
152	20241122	173900	664345150	12830	12830	12830	12830	1455
153	20241122	173800	664345150	12830	12830	12830	12830	0
154	20241122	173700	664345150	12830	12830	12830	12830	0
155	20241122	173600	664345150	12830	12830	12830	12830	0
156	20241122	173500	664345150	12830	12830	12830	12830	0
157	20241122	173400	664345150	12830	12830	12830	12830	0
158	20241122	173300	664345150	12830	12830	12830	12830	0
159	20241122	173200	664345150	12830	12830	12830	12830	0
160	20241122	173100	664345150	12830	12830	12830	12830	0
161	20241122	173000	664345150	12830	12830	12830	12830	0
162	20241122	172900	664345150	12830	12830	12830	12830	0
163	20241122	172800	664345150	12830	12830	12830	12830	0
164	20241122	172700	664345150	12830	12830	12830	12830	0
165	20241122	172600	664345150	12830	12830	12830	12830	0
166	20241122	172500	664345150	12830	12830	12830	12830	0
167	20241122	172400	664345150	12830	12830	12830	12830	0
168	20241122	172300	664345150	12830	12830	12830	12830	0
169	20241122	172200	664345150	12830	12830	12830	12830	0
170	20241122	172100	664345150	12830	12830	12830	12830	0
171	20241122	172000	664345150	12830	12830	12830	12830	0
172	20241122	171900	664345150	12830	12830	12830	12830	0
173	20241122	171800	664345150	12830	12830	12830	12830	0
174	20241122	171700	664345150	12830	12830	12830	12830	0
175	20241122	171600	664345150	12830	12830	12830	12830	0
176	20241122	171500	664345150	12830	12830	12830	12830	0
177	20241122	171400	664345150	12830	12830	12830	12830	0
178	20241122	171300	664345150	12830	12830	12830	12830	0
179	20241122	171200	664345150	12830	12830	12830	12830	0
180	20241122	171100	664345150	12830	12830	12830	12830	0
181	20241122	171000	664345150	12830	12830	12830	12830	0
182	20241122	170900	664345150	12830	12830	12830	12830	1455
183	20241122	170800	664345150	12830	12830	12830	12830	0
184	20241122	170700	664345150	12830	12830	12830	12830	0
185	20241122	170600	664345150	12830	12830	12830	12830	0
186	20241122	170500	664345150	12830	12830	12830	12830	0
187	20241122	170400	664345150	12830	12830	12830	12830	0
188	20241122	170300	664345150	12830	12830	12830	12830	0
189	20241122	170200	664345150	12830	12830	12830	12830	0
190	20241122	170100	664345150	12830	12830	12830	12830	0
191	20241122	170000	664345150	12830	12830	12830	12830	0
192	20241122	165900	664345150	12830	12830	12830	12830	0
193	20241122	165800	664345150	12830	12830	12830	12830	0
194	20241122	165700	664345150	12830	12830	12830	12830	0
195	20241122	165600	664345150	12830	12830	12830	12830	0
196	20241122	165500	664345150	12830	12830	12830	12830	0
197	20241122	165400	664345150	12830	12830	12830	12830	0
198	20241122	165300	664345150	12830	12830	12830	12830	0
199	20241122	165200	664345150	12830	12830	12830	12830	0
200	20241122	165100	664345150	12830	12830	12830	12830	0
201	20241122	165000	664345150	12830	12830	12830	12830	0
202	20241122	164900	664345150	12830	12830	12830	12830	0
203	20241122	164800	664345150	12830	12830	12830	12830	0
204	20241122	164700	664345150	12830	12830	12830	12830	0
205	20241122	164600	664345150	12830	12830	12830	12830	0
206	20241122	164500	664345150	12830	12830	12830	12830	0
207	20241122	164400	664345150	12830	12830	12830	12830	0
208	20241122	164300	664345150	12830	12830	12830	12830	0
209	20241122	164200	664345150	12830	12830	12830	12830	0
210	20241122	164100	664345150	12830	12830	12830	12830	0
211	20241122	164000	664345150	12830	12830	12830	12830	0
212	20241122	163900	664345150	12830	12830	12830	12830	1455
213	20241122	163800	664345150	12830	12830	12830	12830	0
214	20241122	163700	664345150	12830	12830	12830	12830	0
215	20241122	163600	664345150	12830	12830	12830	12830	0
216	20241122	163500	664345150	12830	12830	12830	12830	0
217	20241122	163400	664345150	12830	12830	12830	12830	0
218	20241122	163300	664345150	12830	12830	12830	12830	0
219	20241122	163200	664345150	12830	12830	12830	12830	0
220	20241122	163100	664345150	12830	12830	12830	12830	0
221	20241122	163000	664345150	12830	12830	12830	12830	0
222	20241122	162900	664345150	12830	12830	12830	12830	0
223	20241122	162800	664345150	12830	12830	12830	12830	0
224	20241122	162700	664345150	12830	12830	12830	12830	0
225	20241122	162600	664345150	12830	12830	12830	12830	0
226	20241122	162500	664345150	12830	12830	12830	12830	0
227	20241122	162400	664345150	12830	12830	12830	12830	0
228	20241122	162300	664345150	12830	12830	12830	12830	0
229	20241122	162200	664345150	12830	12830	12830	12830	0
230	20241122	162100	664345150	12830	12830	12830	12830	0
231	20241122	162000	664345150	12830	12830	12830	12830	0
232	20241122	161900	664345150	12830	12830	12830	12830	0
233	20241122	161800	664345150	12830	12830	12830	12830	0
234	20241122	161700	664345150	12830	12830	12830	12830	0
235	20241122	161600	664345150	12830	12830	12830	12830	0
236	20241122	161500	664345150	12830	12830	12830	12830	0
237	20241122	161400	664345150	12830	12830	12830	12830	0
238	20241122	161300	664345150	12830	12830	12830	12830	0
239	20241122	161200	664345150	12830	12830	12830	12830	0
240	20241122	161100	664345150	12830	12830	12830	12830	0
241	20241122	161000	664345150	12830	12830	12830	12830	0
242	20241122	160900	664345150	12830	12830	12830	12830	1455
243	20241122	160800	664345150	12830	12830	12830	12830	0
244	20241122	160700	664345150	12830	12830	12830	12830	0
245	20241122	160600	664345150	12830	12830	12830	12830	0
246	20241122	160500	664345150	12830	12830	12830	12830	0
247	20241122	160400	664345150	12830	12830	12830	12830	0
248	20241122	160300	664345150	12830	12830	12830	12830	0
249	20241122	160200	664345150	12830	12830	12830	12830	0
250	20241122	160100	664345150	12830	12830	12830	12830	0
251	20241122	160000	664345150	12830	12830	12830	12830	0
252	20241122	155900	664345150	12830	12830	12830	12830	0
253	20241122	155800	664345150	12830	12830	12830	12830	0
254	20241122	155700	664345150	12830	12830	12830	12830	0
255	20241122	155600	664345150	12830	12830	12830	12830	0
256	20241122	155500	664345150	12830	12830	12830	12830	0
257	20241122	155400	664345150	12830	12830	12830	12830	0
258	20241122	155300	664345150	12830	12830	12830	12830	0
259	20241122	155200	664345150	12830	12830	12830	12830	0
260	20241122	155100	664345150	12830	12830	12830	12830	0
261	20241122	155000	664345150	12830	12830	12830	12830	0
262	20241122	154900	664345150	12830	12830	12830	12830	0
263	20241122	154800	664345150	12830	12830	12830	12830	0
264	20241122	154700	664345150	12830	12830	12830	12830	0
265	20241122	154600	664345150	12830	12830	12830	12830	0
266	20241122	154500	664345150	12830	12830	12830	12830	0
267	20241122	154400	664345150	12830	12830	12830	12830	0
268	20241122	154300	664345150	12830	12830	12830	12830	0
269	20241122	154200	664345150	12830	12830	12830	12830	0
270	20241122	154100	664345150	12830	12830	12830	12830	0
271	20241122	154000	664345150	12830	12830	12830	12830	0
272	20241122	153900	664345150	12830	12830	12830	12830	1455
273	20241122	153800	664345150	12830	12830	12830	12830	0
274	20241122	153700	664345150	12830	12830	12830	12830	0
275	20241122	153600	664345150	12830	12830	12830	12830	0
276	20241122	153500	664345150	12830	12830	12830	12830	0
277	20241122	153400	664345150	12830	12830	12830	12830	0
278	20241122	153300	664345150	12830	12830	12830	12830	0
279	20241122	153200	664345150	12830	12830	12830	12830	0
280	20241122	153100	664345150	12830	12830	12830	12830	0
281	20241122	153000	664345150	12830	12830	12830	12830	1455
282	20241122	152900	645677500	12820	12820	12820	12820	0
283	20241122	152800	645677500	12820	12820	12820	12820	0
284	20241122	152700	645677500	12820	12820	12820	12820	0
285	20241122	152600	645677500	12820	12820	12820	12820	0
286	20241122	152500	645677500	12820	12820	12820	12820	0
287	20241122	152400	645677500	12820	12820	12820	12820	0
288	20241122	152300	645677500	12820	12820	12820	12820	0
289	20241122	152200	645677500	12820	12820	12820	12820	0
290	20241122	152100	645677500	12820	12820	12820	12820	0
291	20241122	152000	645677500	12820	12820	12820	12820	0
292	20241122	151900	645677500	12820	12810	12820	12750	363
293	20241122	151800	641041840	12820	12810	12830	12810	91
294	20241122	151700	639874600	12810	12810	12810	12810	50
295	20241122	151600	639234100	12770	12810	12810	12770	194
296	20241122	151500	636750360	12770	12770	12770	12770	15
297	20241122	151400	636558810	12770	12800	12800	12770	125
298	20241122	151300	634960400	12820	12820	12820	12820	281
299	20241122	151200	631357980	12830	12830	12830	12830	71
300	20241122	151100	630447050	12830	12830	12830	12830	1
301	20241122	151000	630434220	12830	12830	12830	12830	50
302	20241122	150900	629792720	12840	12780	12840	12780	147
303	20241122	150800	627911640	12780	12780	12780	12780	9
304	20241122	150700	627796620	12790	12840	12840	12790	60
305	20241122	150600	627029020	12840	12840	12840	12840	0
306	20241122	150500	627029020	12840	12840	12840	12840	0
307	20241122	150400	627029020	12840	12870	12870	12840	251
308	20241122	150300	623804290	12860	12870	12870	12860	15
309	20241122	150200	623611290	12870	12870	12870	12870	0
310	20241122	150100	623611290	12870	12860	12870	12860	80
311	20241122	150000	622582480	12870	12880	12880	12870	74
312	20241122	145900	621629410	12880	12880	12880	12880	0
313	20241122	145800	621629410	12880	12890	12890	12870	97
314	20241122	145700	620380990	12870	12890	12890	12870	101
315	20241122	145600	619079120	12870	12870	12870	12870	0
316	20241122	145500	619079120	12870	12870	12870	12870	0
317	20241122	145400	619079120	12870	12890	12890	12870	8
318	20241122	145300	618976120	12890	12890	12890	12890	6
319	20241122	145200	618898780	12890	12890	12890	12890	1277
320	20241122	145100	602438250	12890	12890	12890	12890	0
321	20241122	145000	602438250	12890	12880	12900	12880	344
322	20241122	144900	598002860	12880	12880	12880	12860	62
323	20241122	144800	597205360	12880	12860	12880	12860	344
324	20241122	144700	592781500	12860	12860	12860	12860	18
325	20241122	144600	592550020	12840	12820	12880	12820	604
326	20241122	144500	584779320	12820	12790	12870	12790	1323
327	20241122	144400	567847700	12770	12770	12790	12770	3
328	20241122	144300	567809370	12750	12750	12790	12750	2583
329	20241122	144200	534865360	12750	12730	12750	12730	365
330	20241122	144100	530211890	12730	12730	12730	12730	0
331	20241122	144000	530211890	12730	12730	12730	12730	1
332	20241122	143900	530199160	12730	12730	12730	12730	116
333	20241122	143800	528722480	12730	12730	12730	12730	117
334	20241122	143700	527233070	12730	12730	12730	12720	6
335	20241122	143600	527156700	12720	12720	12720	12720	0
336	20241122	143500	527156700	12720	12720	12720	12720	1
337	20241122	143400	527143980	12730	12730	12730	12730	0
338	20241122	143300	527143980	12730	12730	12730	12730	0
339	20241122	143200	527143980	12730	12730	12730	12730	0
340	20241122	143100	527143980	12730	12730	12730	12730	0
341	20241122	143000	527143980	12730	12710	12730	12710	52
342	20241122	142900	526482390	12710	12710	12710	12710	2
343	20241122	142800	526456970	12710	12710	12710	12710	0
344	20241122	142700	526456970	12710	12710	12710	12710	4
345	20241122	142600	526406130	12710	12710	12710	12710	4
346	20241122	142500	526355290	12700	12700	12700	12700	0
347	20241122	142400	526355290	12700	12700	12710	12700	494
348	20241122	142300	520081470	12700	12700	12700	12700	46
349	20241122	142200	519497270	12700	12700	12700	12700	283
350	20241122	142100	515903170	12700	12710	12730	12700	395
351	20241122	142000	510880190	12730	12730	12730	12730	0
352	20241122	141900	510880190	12730	12730	12730	12730	0
353	20241122	141800	510880190	12730	12730	12730	12730	2
354	20241122	141700	510854730	12750	12750	12750	12750	0
355	20241122	141600	510854730	12750	12730	12760	12730	42
356	20241122	141500	510319260	12760	12730	12760	12730	2
357	20241122	141400	510293770	12730	12730	12730	12730	0
358	20241122	141300	510293770	12730	12730	12730	12710	131
359	20241122	141200	508628700	12710	12710	12710	12710	1
360	20241122	141100	508615990	12720	12720	12720	12720	132
361	20241122	141000	506936950	12720	12670	12720	12670	722
362	20241122	140900	497767450	12650	12650	12650	12650	1
363	20241122	140800	497754800	12660	12660	12660	12660	140
364	20241122	140700	495982400	12660	12660	12670	12660	219
365	20241122	140600	493209850	12660	12660	12660	12660	13
366	20241122	140500	493045270	12670	12670	12670	12670	10
367	20241122	140400	492918570	12680	12680	12680	12680	0
368	20241122	140300	492918570	12680	12670	12680	12660	111
369	20241122	140200	491513020	12670	12670	12670	12670	0
370	20241122	140100	491513020	12670	12670	12670	12670	0
371	20241122	140000	491513020	12670	12670	12670	12670	0
372	20241122	135900	491513020	12670	12670	12670	12670	10
373	20241122	135800	491386320	12680	12680	12680	12680	0
374	20241122	135700	491386320	12680	12680	12680	12680	0
375	20241122	135600	491386320	12680	12680	12680	12680	4
376	20241122	135500	491335600	12680	12680	12680	12680	0
377	20241122	135400	491335600	12680	12680	12680	12680	0
378	20241122	135300	491335600	12680	12680	12680	12680	0
379	20241122	135200	491335600	12680	12680	12680	12680	20
380	20241122	135100	491082000	12680	12680	12680	12680	29
381	20241122	135000	490714280	12680	12680	12680	12680	0
382	20241122	134900	490714280	12680	12680	12680	12680	0
383	20241122	134800	490714280	12680	12680	12680	12680	0
384	20241122	134700	490714280	12680	12680	12680	12680	376
385	20241122	134600	485946600	12660	12660	12660	12660	1
386	20241122	134500	485933940	12680	12680	12680	12680	48
387	20241122	134400	485325300	12680	12680	12680	12680	0
388	20241122	134300	485325300	12680	12680	12680	12680	0
389	20241122	134200	485325300	12680	12690	12700	12680	22
390	20241122	134100	485046080	12690	12690	12690	12690	0
391	20241122	134000	485046080	12690	12700	12720	12690	296
392	20241122	133900	481287660	12710	12710	12710	12710	107
393	20241122	133800	479927690	12720	12720	12720	12720	128
394	20241122	133700	478299530	12730	12730	12730	12730	0
395	20241122	133600	478299530	12730	12730	12730	12730	29
396	20241122	133500	477930360	12730	12730	12730	12730	0
397	20241122	133400	477930360	12730	12720	12730	12720	129
398	20241122	133300	476288980	12720	12720	12720	12720	4
399	20241122	133200	476238100	12760	12760	12760	12760	0
400	20241122	133100	476238100	12760	12760	12760	12760	0
401	20241122	133000	476238100	12760	12760	12760	12760	0
402	20241122	132900	476238100	12760	12760	12760	12760	0
403	20241122	132800	476238100	12760	12760	12760	12760	0
404	20241122	132700	476238100	12760	12760	12760	12760	0
405	20241122	132600	476238100	12760	12730	12760	12710	707
406	20241122	132500	467249700	12760	12760	12760	12760	1
407	20241122	132400	467236940	12760	12730	12760	12730	130
408	20241122	132300	465581560	12730	12730	12730	12730	3
409	20241122	132200	465543370	12730	12730	12730	12730	0
410	20241122	132100	465543370	12730	12730	12730	12730	0
411	20241122	132000	465543370	12730	12730	12730	12730	41
412	20241122	131900	465021440	12720	12720	12720	12720	138
413	20241122	131800	463266080	12770	12770	12770	12770	0
414	20241122	131700	463266080	12770	12770	12770	12730	193
415	20241122	131600	460808960	12770	12770	12770	12770	0
416	20241122	131500	460808960	12770	12770	12770	12770	0
417	20241122	131400	460808960	12770	12770	12770	12770	3
418	20241122	131300	460770650	12790	12790	12790	12790	0
419	20241122	131200	460770650	12790	12790	12790	12790	0
420	20241122	131100	460770650	12790	12790	12790	12790	0
421	20241122	131000	460770650	12790	12770	12790	12770	1646
422	20241122	130900	439750840	12780	12780	12780	12780	0
423	20241122	130800	439750840	12780	12780	12780	12780	0
424	20241122	130700	439750840	12780	12780	12780	12780	4
425	20241122	130600	439699720	12770	12770	12770	12760	158
426	20241122	130500	437682150	12770	12770	12770	12770	0
427	20241122	130400	437682150	12770	12770	12770	12770	0
428	20241122	130300	437682150	12770	12770	12770	12750	158
429	20241122	130200	435666050	12770	12770	12770	12770	2
430	20241122	130100	435640510	12760	12760	12760	12760	0
431	20241122	130000	435640510	12760	12760	12760	12760	0
432	20241122	125900	435640510	12760	12760	12760	12760	0
433	20241122	125800	435640510	12760	12780	12780	12760	81
434	20241122	125700	434606930	12790	12790	12790	12790	0
435	20241122	125600	434606930	12790	12790	12790	12790	0
436	20241122	125500	434606930	12790	12790	12790	12790	0
437	20241122	125400	434606930	12790	12790	12790	12790	86
438	20241122	125300	433506990	12790	12790	12790	12790	88
439	20241122	125200	432381470	12790	12790	12790	12790	0
440	20241122	125100	432381470	12790	12800	12800	12790	352
441	20241122	125000	427877520	12820	12800	12820	12800	204
442	20241122	124900	425266240	12800	12800	12800	12800	1
443	20241122	124800	425253440	12800	12800	12800	12800	15
444	20241122	124700	425061440	12780	12780	12780	12780	1
445	20241122	124600	425048660	12760	12760	12760	12760	3
446	20241122	124500	425010380	12760	12740	12800	12730	561
447	20241122	124400	417866420	12750	12750	12760	12750	243
448	20241122	124300	414768160	12750	12800	12800	12750	828
449	20241122	124200	404193260	12800	12800	12800	12800	0
450	20241122	124100	404193260	12800	12790	12800	12790	145
451	20241122	124000	402338380	12790	12790	12790	12790	5
452	20241122	123900	402274430	12790	12790	12790	12790	0
453	20241122	123800	402274430	12790	12790	12790	12790	1
454	20241122	123700	402261640	12790	12790	12790	12790	0
455	20241122	123600	402261640	12790	12800	12800	12780	175
456	20241122	123500	400023870	12790	12790	12790	12790	0
457	20241122	123400	400023870	12790	12790	12790	12790	0
458	20241122	123300	400023870	12790	12790	12790	12790	0
459	20241122	123200	400023870	12790	12790	12790	12790	0
460	20241122	123100	400023870	12790	12790	12790	12790	937
461	20241122	123000	388039640	12810	12820	12820	12800	1033
462	20241122	122900	374812570	12820	12820	12820	12820	50
463	20241122	122800	374171570	12820	12820	12820	12820	0
464	20241122	122700	374171570	12820	12820	12820	12820	0
465	20241122	122600	374171570	12820	12820	12820	12820	3
466	20241122	122500	374133110	12810	12810	12810	12810	5
467	20241122	122400	374069060	12810	12810	12810	12810	0
468	20241122	122300	374069060	12810	12810	12810	12810	100
469	20241122	122200	372788060	12810	12810	12810	12810	0
470	20241122	122100	372788060	12810	12810	12810	12810	50
471	20241122	122000	372147560	12820	12820	12820	12820	0
472	20241122	121900	372147560	12820	12820	12820	12820	0
473	20241122	121800	372147560	12820	12820	12820	12820	0
474	20241122	121700	372147560	12820	12820	12820	12820	0
475	20241122	121600	372147560	12820	12820	12820	12820	0
476	20241122	121500	372147560	12820	12810	12820	12810	65
477	20241122	121400	371314360	12820	12820	12820	12820	0
478	20241122	121300	371314360	12820	12820	12820	12820	0
479	20241122	121200	371314360	12820	12820	12820	12820	23
480	20241122	121100	371019500	12810	12810	12810	12810	10
481	20241122	121000	370891400	12820	12820	12820	12820	10
482	20241122	120900	370763200	12820	12820	12820	12820	16
483	20241122	120800	370558080	12820	12820	12820	12820	0
484	20241122	120700	370558080	12820	12820	12820	12820	149
485	20241122	120600	368647900	12820	12820	12820	12820	0
486	20241122	120500	368647900	12820	12820	12820	12820	5
487	20241122	120400	368583800	12810	12810	12810	12810	101
488	20241122	120300	367289990	12820	12820	12820	12820	5
489	20241122	120200	367225890	12810	12810	12810	12810	136
490	20241122	120100	365483730	12810	12800	12810	12800	15
491	20241122	120000	365291660	12800	12800	12800	12800	30
492	20241122	115900	364907660	12810	12800	12810	12790	21
493	20241122	115800	364638770	12800	12800	12800	12800	11
494	20241122	115700	364497970	12800	12820	12820	12800	95
495	20241122	115600	363281650	12820	12820	12820	12820	14
496	20241122	115500	363102170	12830	12820	12830	12820	241
497	20241122	115400	360011760	12800	12800	12800	12800	7
498	20241122	115300	359922160	12800	12800	12800	12800	0
499	20241122	115200	359922160	12800	12800	12800	12800	0
500	20241122	115100	359922160	12800	12780	12800	12780	48
501	20241122	115000	359307960	12780	12780	12780	12780	4
502	20241122	114900	359256840	12800	12800	12800	12800	8
503	20241122	114800	359154440	12800	12800	12800	12800	5
504	20241122	114700	359090440	12800	12800	12800	12800	0
505	20241122	114600	359090440	12800	12780	12800	12780	3
506	20241122	114500	359052070	12780	12780	12780	12780	49
507	20241122	114400	358425850	12780	12780	12780	12780	1
508	20241122	114300	358413070	12780	12780	12780	12780	0
509	20241122	114200	358413070	12780	12780	12780	12780	1
510	20241122	114100	358400290	12780	12780	12780	12780	0
511	20241122	114000	358400290	12780	12780	12780	12780	99
512	20241122	113900	357135070	12800	12800	12800	12800	0
513	20241122	113800	357135070	12800	12800	12800	12800	101
514	20241122	113700	355842270	12800	12800	12800	12800	0
515	20241122	113600	355842270	12800	12800	12800	12800	51
516	20241122	113500	355189470	12800	12800	12800	12800	51
517	20241122	113400	354536670	12800	12800	12800	12800	0
518	20241122	113300	354536670	12800	12800	12800	12800	1
519	20241122	113200	354523870	12790	12790	12790	12790	0
520	20241122	113100	354523870	12790	12790	12790	12790	10
521	20241122	113000	354395970	12800	12800	12800	12800	0
522	20241122	112900	354395970	12800	12800	12800	12800	196
523	20241122	112800	351887170	12800	12800	12800	12800	35
524	20241122	112700	351439170	12810	12810	12810	12810	50
525	20241122	112600	350798670	12800	12800	12800	12800	1
526	20241122	112500	350785870	12780	12800	12800	12780	187
527	20241122	112400	348395230	12820	12850	12850	12820	681
528	20241122	112300	339662650	12850	12860	12860	12850	58
529	20241122	112200	338916780	12880	12880	12880	12880	33
530	20241122	112100	338491740	12860	12860	12860	12860	0
531	20241122	112000	338491740	12860	12860	12860	12860	118
532	20241122	111900	336974260	12900	12860	12900	12860	27
533	20241122	111800	336626380	12870	12870	12870	12870	0
534	20241122	111700	336626380	12870	12890	12890	12870	19
535	20241122	111600	336381830	12890	12870	12890	12870	47
536	20241122	111500	335776920	12870	12870	12870	12870	45
537	20241122	111400	335197770	12880	12880	12880	12880	8
538	20241122	111300	335094730	12880	12910	12910	12880	467
539	20241122	111200	329066240	12930	12910	12930	12910	11
540	20241122	111100	328924210	12910	12930	12930	12910	52
541	20241122	111000	328252370	12930	12920	12930	12910	62
542	20241122	110900	327451500	12930	12920	12930	12920	12
543	20241122	110800	327296410	12930	12930	12930	12930	270
544	20241122	110700	323805310	12930	12920	12930	12920	84
545	20241122	110600	322719530	12920	12880	12920	12880	627
546	20241122	110500	314624840	12910	12910	12910	12910	0
547	20241122	110400	314624840	12910	12910	12910	12910	0
548	20241122	110300	314624840	12910	12910	12910	12910	0
549	20241122	110200	314624840	12910	12880	12910	12880	2
550	20241122	110100	314599050	12860	12860	12860	12860	0
551	20241122	110000	314599050	12860	12880	12880	12860	12
552	20241122	105900	314444550	12900	12880	12900	12880	273
553	20241122	105800	310922870	12900	12850	12900	12850	3
554	20241122	105700	310884250	12900	12850	12900	12850	11
555	20241122	105600	310742740	12850	12850	12850	12850	3
556	20241122	105500	310704190	12880	12900	12900	12880	131
557	20241122	105400	309014370	12880	12900	12900	12880	156
558	20241122	105300	307003780	12900	12910	12910	12900	196
559	20241122	105200	304474380	12900	12890	12900	12890	645
560	20241122	105100	296157320	12880	12850	12880	12850	598
561	20241122	105000	288462350	12840	12840	12840	12840	3
562	20241122	104900	288423830	12820	12820	12820	12820	42
563	20241122	104800	287885390	12850	12840	12850	12840	7
564	20241122	104700	287795460	12850	12830	12850	12830	19
565	20241122	104600	287551660	12830	12830	12830	12830	0
566	20241122	104500	287551660	12830	12820	12830	12820	42
567	20241122	104400	287013200	12820	12820	12820	12820	0
568	20241122	104300	287013200	12820	12800	12830	12800	8
569	20241122	104200	286910730	12780	12780	12780	12780	0
570	20241122	104100	286910730	12780	12780	12780	12780	1
571	20241122	104000	286897950	12780	12780	12780	12780	0
572	20241122	103900	286897950	12780	12780	12780	12780	0
573	20241122	103800	286897950	12780	12780	12780	12780	196
574	20241122	103700	284393070	12780	12800	12800	12780	266
575	20241122	103600	280990230	12800	12820	12820	12800	146
576	20241122	103500	279120920	12830	12840	12840	12830	110
577	20241122	103400	277709520	12840	12840	12840	12840	179
578	20241122	103300	275411160	12850	12850	12850	12850	61
579	20241122	103200	274627310	12850	12850	12850	12850	204
580	20241122	103100	272005910	12850	12840	12860	12840	337
581	20241122	103000	267674780	12840	12810	12840	12810	22
582	20241122	102900	267392600	12810	12820	12820	12810	41
583	20241122	102800	266866990	12800	12800	12800	12800	1
584	20241122	102700	266854190	12780	12830	12830	12780	688
585	20241122	102600	258038460	12830	12830	12830	12830	1
586	20241122	102500	258025630	12820	12820	12820	12820	0
587	20241122	102400	258025630	12820	12820	12820	12820	0
588	20241122	102300	258025630	12820	12820	12820	12820	305
589	20241122	102200	254115530	12820	12790	12820	12790	102
590	20241122	102100	252807930	12800	12770	12800	12770	1470
591	20241122	102000	234028750	12770	12780	12780	12770	522
592	20241122	101900	227360810	12800	12810	12810	12800	482
593	20241122	101800	221190510	12820	12850	12850	12820	570
594	20241122	101700	213869480	12860	12860	12860	12860	202
595	20241122	101600	211271760	12860	12850	12860	12850	278
596	20241122	101500	207697780	12870	12870	12870	12850	352
597	20241122	101400	203168140	12870	12830	12870	12830	901
598	20241122	101300	191584120	12820	12820	12840	12820	84
599	20241122	101200	190506340	12800	12790	12800	12790	454
600	20241122	101100	184695790	12790	12770	12790	12770	438
601	20241122	101000	179099510	12760	12760	12760	12760	1
602	20241122	100900	179086750	12770	12760	12770	12760	313
603	20241122	100800	175091390	12760	12760	12760	12760	0
604	20241122	100700	175091390	12760	12780	12780	12760	111
605	20241122	100600	173673830	12780	12780	12780	12780	0
606	20241122	100500	173673830	12780	12780	12780	12780	224
607	20241122	100400	170811110	12780	12730	12780	12730	936
608	20241122	100300	158854860	12750	12710	12750	12710	502
609	20241122	100200	152457830	12710	12700	12710	12700	96
610	20241122	100100	151238150	12740	12730	12740	12700	243
611	20241122	100000	148146940	12750	12750	12750	12750	3
612	20241122	095900	148108690	12750	12750	12750	12750	410
613	20241122	095800	142881190	12750	12750	12750	12750	251
614	20241122	095700	139680940	12750	12750	12750	12750	1
615	20241122	095600	139668190	12760	12740	12760	12740	526
616	20241122	095500	132960030	12740	12720	12740	12710	512
617	20241122	095400	126448980	12720	12720	12720	12720	26
618	20241122	095300	126118260	12730	12730	12730	12730	1
619	20241122	095200	126105530	12730	12730	12730	12730	0
620	20241122	095100	126105530	12730	12730	12730	12730	0
621	20241122	095000	126105530	12730	12730	12730	12730	1
622	20241122	094900	126092800	12720	12720	12720	12720	806
623	20241122	094800	115840480	12730	12720	12730	12720	227
624	20241122	094700	112952940	12720	12710	12720	12710	312
625	20241122	094600	108987130	12700	12700	12700	12700	22
626	20241122	094500	108707730	12700	12710	12710	12700	96
627	20241122	094400	107487770	12710	12710	12710	12710	15
628	20241122	094300	107297120	12700	12700	12700	12700	6
629	20241122	094200	107220920	12700	12700	12700	12700	52
630	20241122	094100	106560520	12700	12700	12700	12700	17
631	20241122	094000	106344620	12700	12690	12700	12690	83
632	20241122	093900	105290850	12680	12650	12680	12650	1282
633	20241122	093800	89048310	12650	12650	12650	12650	11
634	20241122	093700	88909160	12650	12650	12650	12650	11
635	20241122	093600	88770010	12660	12660	12660	12660	0
636	20241122	093500	88770010	12660	12660	12660	12660	11
637	20241122	093400	88630750	12660	12660	12660	12660	0
638	20241122	093300	88630750	12660	12620	12660	12620	50
639	20241122	093200	87998950	12620	12620	12620	12620	0
640	20241122	093100	87998950	12620	12620	12620	12620	0
641	20241122	093000	87998950	12620	12620	12620	12620	0
642	20241122	092900	87998950	12620	12620	12620	12620	25
643	20241122	092800	87683450	12620	12650	12650	12620	1200
644	20241122	092700	72523920	12670	12680	12680	12670	138
645	20241122	092600	70774460	12680	12670	12680	12670	130
646	20241122	092500	69126360	12680	12650	12680	12650	316
647	20241122	092400	65124980	12650	12640	12650	12640	21
648	20241122	092300	64859340	12640	12640	12640	12640	1
649	20241122	092200	64846700	12620	12620	12620	12620	122
650	20241122	092100	63307060	12620	12600	12630	12600	757
651	20241122	092000	53762160	12600	12590	12600	12590	480
652	20241122	091900	47714410	12590	12590	12600	12590	49
653	20241122	091800	47097470	12590	12600	12600	12590	52
654	20241122	091700	46442290	12600	12600	12600	12600	11
655	20241122	091600	46303690	12600	12600	12600	12600	0
656	20241122	091500	46303690	12600	12600	12600	12600	0
657	20241122	091400	46303690	12600	12600	12600	12600	69
658	20241122	091300	45434290	12600	12600	12600	12600	27
659	20241122	091200	45094090	12630	12630	12630	12630	20
660	20241122	091100	44841490	12630	12630	12630	12630	100
661	20241122	091000	43578490	12630	12590	12630	12590	248
662	20241122	090900	40450730	12540	12540	12540	12540	0
663	20241122	090800	40450730	12540	12540	12540	12540	1
664	20241122	090700	40438190	12600	12590	12600	12590	92
665	20241122	090600	39279540	12580	12580	12580	12580	200
666	20241122	090500	36763540	12580	12510	12580	12500	555
667	20241122	090400	29818880	12510	12510	12510	12510	50
668	20241122	090300	29193380	12510	12510	12510	12510	1383
669	20241122	090200	11892050	12510	12550	12550	12510	466
670	20241122	090100	6060090	12510	12510	12510	12510	3
671	20241122	090000	6022560	12560	12510	12560	12510	481