KissMeData/327260/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210800	306817280	5340	5340	5340	5340	674
3	20241122	210700	306817280	5340	5340	5340	5340	0
4	20241122	210600	306817280	5340	5340	5340	5340	0
5	20241122	210500	306817280	5340	5340	5340	5340	0
6	20241122	210400	306817280	5340	5340	5340	5340	0
7	20241122	210300	306817280	5340	5340	5340	5340	0
8	20241122	210200	306817280	5340	5340	5340	5340	0
9	20241122	210100	306817280	5340	5340	5340	5340	0
10	20241122	210000	306817280	5340	5340	5340	5340	0
11	20241122	205900	306817280	5340	5340	5340	5340	0
12	20241122	205800	306817280	5340	5340	5340	5340	0
13	20241122	205700	306817280	5340	5340	5340	5340	0
14	20241122	205600	306817280	5340	5340	5340	5340	0
15	20241122	205500	306817280	5340	5340	5340	5340	0
16	20241122	205400	306817280	5340	5340	5340	5340	0
17	20241122	205300	306817280	5340	5340	5340	5340	0
18	20241122	205200	306817280	5340	5340	5340	5340	0
19	20241122	205100	306817280	5340	5340	5340	5340	0
20	20241122	205000	306817280	5340	5340	5340	5340	0
21	20241122	204900	306817280	5340	5340	5340	5340	0
22	20241122	204800	306817280	5340	5340	5340	5340	0
23	20241122	204700	306817280	5340	5340	5340	5340	0
24	20241122	204600	306817280	5340	5340	5340	5340	0
25	20241122	204500	306817280	5340	5340	5340	5340	0
26	20241122	204400	306817280	5340	5340	5340	5340	0
27	20241122	204300	306817280	5340	5340	5340	5340	0
28	20241122	204200	306817280	5340	5340	5340	5340	0
29	20241122	204100	306817280	5340	5340	5340	5340	0
30	20241122	204000	306817280	5340	5340	5340	5340	0
31	20241122	203900	306817280	5340	5340	5340	5340	0
32	20241122	203800	306817280	5340	5340	5340	5340	674
33	20241122	203700	306817280	5340	5340	5340	5340	0
34	20241122	203600	306817280	5340	5340	5340	5340	0
35	20241122	203500	306817280	5340	5340	5340	5340	0
36	20241122	203400	306817280	5340	5340	5340	5340	0
37	20241122	203300	306817280	5340	5340	5340	5340	0
38	20241122	203200	306817280	5340	5340	5340	5340	0
39	20241122	203100	306817280	5340	5340	5340	5340	0
40	20241122	203000	306817280	5340	5340	5340	5340	0
41	20241122	202900	306817280	5340	5340	5340	5340	0
42	20241122	202800	306817280	5340	5340	5340	5340	0
43	20241122	202700	306817280	5340	5340	5340	5340	0
44	20241122	202600	306817280	5340	5340	5340	5340	0
45	20241122	202500	306817280	5340	5340	5340	5340	0
46	20241122	202400	306817280	5340	5340	5340	5340	0
47	20241122	202300	306817280	5340	5340	5340	5340	0
48	20241122	202200	306817280	5340	5340	5340	5340	0
49	20241122	202100	306817280	5340	5340	5340	5340	0
50	20241122	202000	306817280	5340	5340	5340	5340	0
51	20241122	201900	306817280	5340	5340	5340	5340	0
52	20241122	201800	306817280	5340	5340	5340	5340	0
53	20241122	201700	306817280	5340	5340	5340	5340	0
54	20241122	201600	306817280	5340	5340	5340	5340	0
55	20241122	201500	306817280	5340	5340	5340	5340	0
56	20241122	201400	306817280	5340	5340	5340	5340	0
57	20241122	201300	306817280	5340	5340	5340	5340	0
58	20241122	201200	306817280	5340	5340	5340	5340	0
59	20241122	201100	306817280	5340	5340	5340	5340	0
60	20241122	201000	306817280	5340	5340	5340	5340	0
61	20241122	200900	306817280	5340	5340	5340	5340	0
62	20241122	200800	306817280	5340	5340	5340	5340	674
63	20241122	200700	306817280	5340	5340	5340	5340	0
64	20241122	200600	306817280	5340	5340	5340	5340	0
65	20241122	200500	306817280	5340	5340	5340	5340	0
66	20241122	200400	306817280	5340	5340	5340	5340	0
67	20241122	200300	306817280	5340	5340	5340	5340	0
68	20241122	200200	306817280	5340	5340	5340	5340	0
69	20241122	200100	306817280	5340	5340	5340	5340	0
70	20241122	200000	306817280	5340	5340	5340	5340	0
71	20241122	195900	306817280	5340	5340	5340	5340	0
72	20241122	195800	306817280	5340	5340	5340	5340	0
73	20241122	195700	306817280	5340	5340	5340	5340	0
74	20241122	195600	306817280	5340	5340	5340	5340	0
75	20241122	195500	306817280	5340	5340	5340	5340	0
76	20241122	195400	306817280	5340	5340	5340	5340	0
77	20241122	195300	306817280	5340	5340	5340	5340	0
78	20241122	195200	306817280	5340	5340	5340	5340	0
79	20241122	195100	306817280	5340	5340	5340	5340	0
80	20241122	195000	306817280	5340	5340	5340	5340	0
81	20241122	194900	306817280	5340	5340	5340	5340	0
82	20241122	194800	306817280	5340	5340	5340	5340	0
83	20241122	194700	306817280	5340	5340	5340	5340	0
84	20241122	194600	306817280	5340	5340	5340	5340	0
85	20241122	194500	306817280	5340	5340	5340	5340	0
86	20241122	194400	306817280	5340	5340	5340	5340	0
87	20241122	194300	306817280	5340	5340	5340	5340	0
88	20241122	194200	306817280	5340	5340	5340	5340	0
89	20241122	194100	306817280	5340	5340	5340	5340	0
90	20241122	194000	306817280	5340	5340	5340	5340	0
91	20241122	193900	306817280	5340	5340	5340	5340	0
92	20241122	193800	306817280	5340	5340	5340	5340	674
93	20241122	193700	306817280	5340	5340	5340	5340	0
94	20241122	193600	306817280	5340	5340	5340	5340	0
95	20241122	193500	306817280	5340	5340	5340	5340	0
96	20241122	193400	306817280	5340	5340	5340	5340	0
97	20241122	193300	306817280	5340	5340	5340	5340	0
98	20241122	193200	306817280	5340	5340	5340	5340	0
99	20241122	193100	306817280	5340	5340	5340	5340	0
100	20241122	193000	306817280	5340	5340	5340	5340	0
101	20241122	192900	306817280	5340	5340	5340	5340	0
102	20241122	192800	306817280	5340	5340	5340	5340	0
103	20241122	192700	306817280	5340	5340	5340	5340	0
104	20241122	192600	306817280	5340	5340	5340	5340	0
105	20241122	192500	306817280	5340	5340	5340	5340	0
106	20241122	192400	306817280	5340	5340	5340	5340	0
107	20241122	192300	306817280	5340	5340	5340	5340	0
108	20241122	192200	306817280	5340	5340	5340	5340	0
109	20241122	192100	306817280	5340	5340	5340	5340	0
110	20241122	192000	306817280	5340	5340	5340	5340	0
111	20241122	191900	306817280	5340	5340	5340	5340	0
112	20241122	191800	306817280	5340	5340	5340	5340	0
113	20241122	191700	306817280	5340	5340	5340	5340	0
114	20241122	191600	306817280	5340	5340	5340	5340	0
115	20241122	191500	306817280	5340	5340	5340	5340	0
116	20241122	191400	306817280	5340	5340	5340	5340	0
117	20241122	191300	306817280	5340	5340	5340	5340	0
118	20241122	191200	306817280	5340	5340	5340	5340	0
119	20241122	191100	306817280	5340	5340	5340	5340	0
120	20241122	191000	306817280	5340	5340	5340	5340	0
121	20241122	190900	306817280	5340	5340	5340	5340	0
122	20241122	190800	306817280	5340	5340	5340	5340	674
123	20241122	190700	306817280	5340	5340	5340	5340	0
124	20241122	190600	306817280	5340	5340	5340	5340	0
125	20241122	190500	306817280	5340	5340	5340	5340	0
126	20241122	190400	306817280	5340	5340	5340	5340	0
127	20241122	190300	306817280	5340	5340	5340	5340	0
128	20241122	190200	306817280	5340	5340	5340	5340	0
129	20241122	190100	306817280	5340	5340	5340	5340	0
130	20241122	190000	306817280	5340	5340	5340	5340	0
131	20241122	185900	306817280	5340	5340	5340	5340	0
132	20241122	185800	306817280	5340	5340	5340	5340	0
133	20241122	185700	306817280	5340	5340	5340	5340	0
134	20241122	185600	306817280	5340	5340	5340	5340	0
135	20241122	185500	306817280	5340	5340	5340	5340	0
136	20241122	185400	306817280	5340	5340	5340	5340	0
137	20241122	185300	306817280	5340	5340	5340	5340	0
138	20241122	185200	306817280	5340	5340	5340	5340	0
139	20241122	185100	306817280	5340	5340	5340	5340	0
140	20241122	185000	306817280	5340	5340	5340	5340	0
141	20241122	184900	306817280	5340	5340	5340	5340	0
142	20241122	184800	306817280	5340	5340	5340	5340	0
143	20241122	184700	306817280	5340	5340	5340	5340	0
144	20241122	184600	306817280	5340	5340	5340	5340	0
145	20241122	184500	306817280	5340	5340	5340	5340	0
146	20241122	184400	306817280	5340	5340	5340	5340	0
147	20241122	184300	306817280	5340	5340	5340	5340	0
148	20241122	184200	306817280	5340	5340	5340	5340	0
149	20241122	184100	306817280	5340	5340	5340	5340	0
150	20241122	184000	306817280	5340	5340	5340	5340	0
151	20241122	183900	306817280	5340	5340	5340	5340	0
152	20241122	183800	306817280	5340	5340	5340	5340	674
153	20241122	183700	306817280	5340	5340	5340	5340	0
154	20241122	183600	306817280	5340	5340	5340	5340	0
155	20241122	183500	306817280	5340	5340	5340	5340	0
156	20241122	183400	306817280	5340	5340	5340	5340	0
157	20241122	183300	306817280	5340	5340	5340	5340	0
158	20241122	183200	306817280	5340	5340	5340	5340	0
159	20241122	183100	306817280	5340	5340	5340	5340	0
160	20241122	183000	306817280	5340	5340	5340	5340	0
161	20241122	182900	306817280	5340	5340	5340	5340	0
162	20241122	182800	306817280	5340	5340	5340	5340	0
163	20241122	182700	306817280	5340	5340	5340	5340	0
164	20241122	182600	306817280	5340	5340	5340	5340	0
165	20241122	182500	306817280	5340	5340	5340	5340	0
166	20241122	182400	306817280	5340	5340	5340	5340	0
167	20241122	182300	306817280	5340	5340	5340	5340	0
168	20241122	182200	306817280	5340	5340	5340	5340	0
169	20241122	182100	306817280	5340	5340	5340	5340	0
170	20241122	182000	306817280	5340	5340	5340	5340	0
171	20241122	181900	306817280	5340	5340	5340	5340	0
172	20241122	181800	306817280	5340	5340	5340	5340	0
173	20241122	181700	306817280	5340	5340	5340	5340	0
174	20241122	181600	306817280	5340	5340	5340	5340	0
175	20241122	181500	306817280	5340	5340	5340	5340	0
176	20241122	181400	306817280	5340	5340	5340	5340	0
177	20241122	181300	306817280	5340	5340	5340	5340	0
178	20241122	181200	306817280	5340	5340	5340	5340	0
179	20241122	181100	306817280	5340	5340	5340	5340	0
180	20241122	181000	306817280	5340	5340	5340	5340	0
181	20241122	180900	306817280	5340	5340	5340	5340	0
182	20241122	180800	306817280	5340	5340	5340	5340	674
183	20241122	180700	306817280	5340	5340	5340	5340	0
184	20241122	180600	306817280	5340	5340	5340	5340	0
185	20241122	180500	306817280	5340	5340	5340	5340	0
186	20241122	180400	306817280	5340	5340	5340	5340	0
187	20241122	180300	306817280	5340	5340	5340	5340	0
188	20241122	180200	306817280	5340	5340	5340	5340	0
189	20241122	180100	306817280	5340	5340	5340	5340	0
190	20241122	180000	306817280	5340	5340	5340	5340	0
191	20241122	175900	306817280	5340	5340	5340	5340	0
192	20241122	175800	306817280	5340	5340	5340	5340	0
193	20241122	175700	306817280	5340	5340	5340	5340	0
194	20241122	175600	306817280	5340	5340	5340	5340	0
195	20241122	175500	306817280	5340	5340	5340	5340	0
196	20241122	175400	306817280	5340	5340	5340	5340	0
197	20241122	175300	306817280	5340	5340	5340	5340	0
198	20241122	175200	306817280	5340	5340	5340	5340	0
199	20241122	175100	306817280	5340	5340	5340	5340	0
200	20241122	175000	306817280	5340	5340	5340	5340	0
201	20241122	174900	306817280	5340	5340	5340	5340	0
202	20241122	174800	306817280	5340	5340	5340	5340	0
203	20241122	174700	306817280	5340	5340	5340	5340	0
204	20241122	174600	306817280	5340	5340	5340	5340	0
205	20241122	174500	306817280	5340	5340	5340	5340	0
206	20241122	174400	306817280	5340	5340	5340	5340	0
207	20241122	174300	306817280	5340	5340	5340	5340	0
208	20241122	174200	306817280	5340	5340	5340	5340	0
209	20241122	174100	306817280	5340	5340	5340	5340	0
210	20241122	174000	306817280	5340	5340	5340	5340	0
211	20241122	173900	306817280	5340	5340	5340	5340	0
212	20241122	173800	306817280	5340	5340	5340	5340	674
213	20241122	173700	306817280	5340	5340	5340	5340	0
214	20241122	173600	306817280	5340	5340	5340	5340	0
215	20241122	173500	306817280	5340	5340	5340	5340	0
216	20241122	173400	306817280	5340	5340	5340	5340	0
217	20241122	173300	306817280	5340	5340	5340	5340	0
218	20241122	173200	306817280	5340	5340	5340	5340	0
219	20241122	173100	306817280	5340	5340	5340	5340	0
220	20241122	173000	306817280	5340	5340	5340	5340	0
221	20241122	172900	306817280	5340	5340	5340	5340	0
222	20241122	172800	306817280	5340	5340	5340	5340	0
223	20241122	172700	306817280	5340	5340	5340	5340	0
224	20241122	172600	306817280	5340	5340	5340	5340	0
225	20241122	172500	306817280	5340	5340	5340	5340	0
226	20241122	172400	306817280	5340	5340	5340	5340	0
227	20241122	172300	306817280	5340	5340	5340	5340	0
228	20241122	172200	306817280	5340	5340	5340	5340	0
229	20241122	172100	306817280	5340	5340	5340	5340	0
230	20241122	172000	306817280	5340	5340	5340	5340	0
231	20241122	171900	306817280	5340	5340	5340	5340	0
232	20241122	171800	306817280	5340	5340	5340	5340	0
233	20241122	171700	306817280	5340	5340	5340	5340	0
234	20241122	171600	306817280	5340	5340	5340	5340	0
235	20241122	171500	306817280	5340	5340	5340	5340	0
236	20241122	171400	306817280	5340	5340	5340	5340	0
237	20241122	171300	306817280	5340	5340	5340	5340	0
238	20241122	171200	306817280	5340	5340	5340	5340	0
239	20241122	171100	306817280	5340	5340	5340	5340	0
240	20241122	171000	306817280	5340	5340	5340	5340	0
241	20241122	170900	306817280	5340	5340	5340	5340	0
242	20241122	170800	306817280	5340	5340	5340	5340	674
243	20241122	170700	306817280	5340	5340	5340	5340	0
244	20241122	170600	306817280	5340	5340	5340	5340	0
245	20241122	170500	306817280	5340	5340	5340	5340	0
246	20241122	170400	306817280	5340	5340	5340	5340	0
247	20241122	170300	306817280	5340	5340	5340	5340	0
248	20241122	170200	306817280	5340	5340	5340	5340	0
249	20241122	170100	306817280	5340	5340	5340	5340	0
250	20241122	170000	306817280	5340	5340	5340	5340	0
251	20241122	165900	306817280	5340	5340	5340	5340	0
252	20241122	165800	306817280	5340	5340	5340	5340	0
253	20241122	165700	306817280	5340	5340	5340	5340	0
254	20241122	165600	306817280	5340	5340	5340	5340	0
255	20241122	165500	306817280	5340	5340	5340	5340	0
256	20241122	165400	306817280	5340	5340	5340	5340	0
257	20241122	165300	306817280	5340	5340	5340	5340	0
258	20241122	165200	306817280	5340	5340	5340	5340	0
259	20241122	165100	306817280	5340	5340	5340	5340	0
260	20241122	165000	306817280	5340	5340	5340	5340	0
261	20241122	164900	306817280	5340	5340	5340	5340	0
262	20241122	164800	306817280	5340	5340	5340	5340	0
263	20241122	164700	306817280	5340	5340	5340	5340	0
264	20241122	164600	306817280	5340	5340	5340	5340	0
265	20241122	164500	306817280	5340	5340	5340	5340	0
266	20241122	164400	306817280	5340	5340	5340	5340	0
267	20241122	164300	306817280	5340	5340	5340	5340	0
268	20241122	164200	306817280	5340	5340	5340	5340	0
269	20241122	164100	306817280	5340	5340	5340	5340	0
270	20241122	164000	306817280	5340	5340	5340	5340	0
271	20241122	163900	306817280	5340	5340	5340	5340	0
272	20241122	163800	306817280	5340	5340	5340	5340	674
273	20241122	163700	306817280	5340	5340	5340	5340	0
274	20241122	163600	306817280	5340	5340	5340	5340	0
275	20241122	163500	306817280	5340	5340	5340	5340	0
276	20241122	163400	306817280	5340	5340	5340	5340	0
277	20241122	163300	306817280	5340	5340	5340	5340	0
278	20241122	163200	306817280	5340	5340	5340	5340	0
279	20241122	163100	306817280	5340	5340	5340	5340	0
280	20241122	163000	306817280	5340	5340	5340	5340	0
281	20241122	162900	306817280	5340	5340	5340	5340	0
282	20241122	162800	306817280	5340	5340	5340	5340	0
283	20241122	162700	306817280	5340	5340	5340	5340	0
284	20241122	162600	306817280	5340	5340	5340	5340	0
285	20241122	162500	306817280	5340	5340	5340	5340	0
286	20241122	162400	306817280	5340	5340	5340	5340	0
287	20241122	162300	306817280	5340	5340	5340	5340	0
288	20241122	162200	306817280	5340	5340	5340	5340	0
289	20241122	162100	306817280	5340	5340	5340	5340	0
290	20241122	162000	306817280	5340	5340	5340	5340	0
291	20241122	161900	306817280	5340	5340	5340	5340	0
292	20241122	161800	306817280	5340	5340	5340	5340	0
293	20241122	161700	306817280	5340	5340	5340	5340	0
294	20241122	161600	306817280	5340	5340	5340	5340	0
295	20241122	161500	306817280	5340	5340	5340	5340	0
296	20241122	161400	306817280	5340	5340	5340	5340	0
297	20241122	161300	306817280	5340	5340	5340	5340	0
298	20241122	161200	306817280	5340	5340	5340	5340	0
299	20241122	161100	306817280	5340	5340	5340	5340	0
300	20241122	161000	306817280	5340	5340	5340	5340	0
301	20241122	160900	306817280	5340	5340	5340	5340	0
302	20241122	160800	306817280	5340	5340	5340	5340	674
303	20241122	160700	306817280	5340	5340	5340	5340	0
304	20241122	160600	306817280	5340	5340	5340	5340	0
305	20241122	160500	306817280	5340	5340	5340	5340	0
306	20241122	160400	306817280	5340	5340	5340	5340	0
307	20241122	160300	306817280	5340	5340	5340	5340	0
308	20241122	160200	306817280	5340	5340	5340	5340	0
309	20241122	160100	306817280	5340	5340	5340	5340	0
310	20241122	160000	306817280	5340	5340	5340	5340	0
311	20241122	155900	306817280	5340	5340	5340	5340	0
312	20241122	155800	306817280	5340	5340	5340	5340	0
313	20241122	155700	306817280	5340	5340	5340	5340	0
314	20241122	155600	306817280	5340	5340	5340	5340	0
315	20241122	155500	306817280	5340	5340	5340	5340	0
316	20241122	155400	306817280	5340	5340	5340	5340	0
317	20241122	155300	306817280	5340	5340	5340	5340	0
318	20241122	155200	306817280	5340	5340	5340	5340	0
319	20241122	155100	306817280	5340	5340	5340	5340	0
320	20241122	155000	306817280	5340	5340	5340	5340	0
321	20241122	154900	306817280	5340	5340	5340	5340	0
322	20241122	154800	306817280	5340	5340	5340	5340	0
323	20241122	154700	306817280	5340	5340	5340	5340	0
324	20241122	154600	306817280	5340	5340	5340	5340	0
325	20241122	154500	306817280	5340	5340	5340	5340	0
326	20241122	154400	306817280	5340	5340	5340	5340	0
327	20241122	154300	306817280	5340	5340	5340	5340	0
328	20241122	154200	306817280	5340	5340	5340	5340	0
329	20241122	154100	306817280	5340	5340	5340	5340	0
330	20241122	154000	306817280	5340	5340	5340	5340	0
331	20241122	153900	306817280	5340	5340	5340	5340	0
332	20241122	153800	306817280	5340	5340	5340	5340	674
333	20241122	153700	306817280	5340	5340	5340	5340	0
334	20241122	153600	306817280	5340	5340	5340	5340	0
335	20241122	153500	306817280	5340	5340	5340	5340	0
336	20241122	153400	306817280	5340	5340	5340	5340	0
337	20241122	153300	306817280	5340	5340	5340	5340	0
338	20241122	153200	306817280	5340	5340	5340	5340	0
339	20241122	153100	306817280	5340	5340	5340	5340	0
340	20241122	153000	306817280	5340	5340	5340	5340	674
341	20241122	152900	303218120	5300	5300	5300	5300	0
342	20241122	152800	303218120	5300	5300	5300	5300	0
343	20241122	152700	303218120	5300	5300	5300	5300	0
344	20241122	152600	303218120	5300	5300	5300	5300	0
345	20241122	152500	303218120	5300	5300	5300	5300	0
346	20241122	152400	303218120	5300	5300	5300	5300	0
347	20241122	152300	303218120	5300	5300	5300	5300	0
348	20241122	152200	303218120	5300	5300	5300	5300	0
349	20241122	152100	303218120	5300	5300	5300	5300	0
350	20241122	152000	303218120	5300	5300	5300	5300	0
351	20241122	151900	303218120	5300	5310	5310	5300	1724
352	20241122	151800	294075910	5310	5330	5330	5310	536
353	20241122	151700	291229710	5330	5330	5330	5330	1
354	20241122	151600	291224380	5340	5340	5340	5340	1
355	20241122	151500	291219040	5310	5320	5320	5310	159
356	20241122	151400	290374560	5310	5310	5310	5310	0
357	20241122	151300	290374560	5310	5310	5310	5310	81
358	20241122	151200	289944450	5310	5330	5330	5310	590
359	20241122	151100	286808330	5340	5340	5340	5340	3
360	20241122	151000	286792310	5340	5340	5340	5320	36
361	20241122	150900	286600290	5350	5350	5350	5350	47
362	20241122	150800	286348840	5350	5350	5350	5350	0
363	20241122	150700	286348840	5350	5350	5350	5350	0
364	20241122	150600	286348840	5350	5350	5350	5350	0
365	20241122	150500	286348840	5350	5350	5350	5350	117
366	20241122	150400	285722890	5360	5350	5360	5350	206
367	20241122	150300	284620290	5350	5350	5350	5350	75
368	20241122	150200	284219040	5360	5370	5380	5360	643
369	20241122	150100	280762860	5360	5360	5360	5360	0
370	20241122	150000	280762860	5360	5360	5360	5360	0
371	20241122	145900	280762860	5360	5360	5360	5360	0
372	20241122	145800	280762860	5360	5360	5360	5360	1
373	20241122	145700	280757500	5360	5360	5360	5360	50
374	20241122	145600	280489500	5360	5360	5360	5360	10
375	20241122	145500	280435900	5360	5360	5360	5360	20
376	20241122	145400	280328700	5370	5370	5370	5370	0
377	20241122	145300	280328700	5370	5370	5370	5370	0
378	20241122	145200	280328700	5370	5370	5370	5370	0
379	20241122	145100	280328700	5370	5370	5370	5370	0
380	20241122	145000	280328700	5370	5370	5370	5370	1
381	20241122	144900	280323330	5370	5370	5370	5370	4
382	20241122	144800	280301850	5360	5360	5360	5360	45
383	20241122	144700	280060650	5360	5360	5360	5360	0
384	20241122	144600	280060650	5360	5360	5360	5360	0
385	20241122	144500	280060650	5360	5360	5360	5360	0
386	20241122	144400	280060650	5360	5360	5360	5360	0
387	20241122	144300	280060650	5360	5340	5360	5340	12
388	20241122	144200	279996550	5340	5340	5340	5340	10
389	20241122	144100	279943150	5340	5340	5340	5340	1
390	20241122	144000	279937810	5320	5320	5320	5320	28
391	20241122	143900	279788850	5320	5330	5330	5320	57
392	20241122	143800	279485530	5320	5320	5320	5320	940
393	20241122	143700	274484730	5330	5360	5360	5330	924
394	20241122	143600	269556410	5360	5360	5360	5360	0
395	20241122	143500	269556410	5360	5360	5360	5360	76
396	20241122	143400	269149050	5360	5360	5360	5360	0
397	20241122	143300	269149050	5360	5360	5360	5360	15
398	20241122	143200	269068650	5390	5390	5390	5390	5
399	20241122	143100	269041700	5400	5390	5400	5390	4
400	20241122	143000	269020120	5400	5370	5400	5370	77
401	20241122	142900	268606560	5370	5370	5370	5370	2
402	20241122	142800	268595820	5360	5370	5370	5360	32
403	20241122	142700	268424290	5350	5350	5350	5350	256
404	20241122	142600	267054690	5350	5350	5350	5350	0
405	20241122	142500	267054690	5350	5340	5350	5340	209
406	20241122	142400	265937830	5340	5340	5340	5340	9
407	20241122	142300	265889770	5350	5350	5350	5350	0
408	20241122	142200	265889770	5350	5360	5360	5340	1378
409	20241122	142100	258513770	5370	5350	5370	5350	101
410	20241122	142000	257973400	5350	5350	5350	5350	0
411	20241122	141900	257973400	5350	5350	5350	5350	0
412	20241122	141800	257973400	5350	5380	5380	5350	311
413	20241122	141700	256308200	5390	5390	5390	5390	9
414	20241122	141600	256259690	5390	5390	5390	5390	0
415	20241122	141500	256259690	5390	5390	5390	5390	0
416	20241122	141400	256259690	5390	5370	5390	5370	1144
417	20241122	141300	250116390	5390	5390	5390	5390	31
418	20241122	141200	249949300	5390	5380	5390	5380	11
419	20241122	141100	249890110	5390	5390	5390	5390	1
420	20241122	141000	249884720	5380	5380	5380	5380	11
421	20241122	140900	249825540	5380	5380	5380	5380	0
422	20241122	140800	249825540	5380	5380	5380	5380	0
423	20241122	140700	249825540	5380	5380	5380	5380	0
424	20241122	140600	249825540	5380	5380	5380	5380	9
425	20241122	140500	249777120	5380	5380	5380	5380	154
426	20241122	140400	248948600	5380	5380	5380	5380	0
427	20241122	140300	248948600	5380	5380	5380	5380	0
428	20241122	140200	248948600	5380	5380	5380	5380	0
429	20241122	140100	248948600	5380	5380	5380	5380	6
430	20241122	140000	248916320	5400	5400	5400	5400	0
431	20241122	135900	248916320	5400	5400	5400	5400	0
432	20241122	135800	248916320	5400	5400	5400	5400	0
433	20241122	135700	248916320	5400	5400	5400	5400	0
434	20241122	135600	248916320	5400	5400	5400	5400	0
435	20241122	135500	248916320	5400	5400	5400	5400	0
436	20241122	135400	248916320	5400	5400	5400	5400	0
437	20241122	135300	248916320	5400	5400	5400	5400	0
438	20241122	135200	248916320	5400	5400	5400	5400	20
439	20241122	135100	248808320	5390	5390	5390	5390	366
440	20241122	135000	246835580	5390	5390	5390	5390	126
441	20241122	134900	246156440	5390	5400	5400	5390	12
442	20241122	134800	246091670	5400	5400	5400	5400	1
443	20241122	134700	246086270	5400	5400	5400	5400	14
444	20241122	134600	246010670	5410	5410	5410	5410	9
445	20241122	134500	245961980	5400	5400	5400	5400	6
446	20241122	134400	245929580	5390	5400	5400	5390	104
447	20241122	134300	245368980	5400	5400	5400	5400	0
448	20241122	134200	245368980	5400	5390	5400	5390	101
449	20241122	134100	244824580	5410	5410	5410	5410	0
450	20241122	134000	244824580	5410	5410	5410	5410	0
451	20241122	133900	244824580	5410	5410	5410	5410	0
452	20241122	133800	244824580	5410	5410	5410	5410	4
453	20241122	133700	244802940	5410	5410	5410	5410	0
454	20241122	133600	244802940	5410	5410	5410	5410	0
455	20241122	133500	244802940	5410	5410	5410	5410	0
456	20241122	133400	244802940	5410	5410	5410	5410	0
457	20241122	133300	244802940	5410	5410	5410	5410	0
458	20241122	133200	244802940	5410	5410	5410	5410	0
459	20241122	133100	244802940	5410	5410	5410	5410	0
460	20241122	133000	244802940	5410	5410	5410	5410	0
461	20241122	132900	244802940	5410	5410	5410	5410	0
462	20241122	132800	244802940	5410	5410	5410	5410	0
463	20241122	132700	244802940	5410	5410	5410	5410	0
464	20241122	132600	244802940	5410	5410	5410	5410	2
465	20241122	132500	244792120	5370	5370	5370	5370	0
466	20241122	132400	244792120	5370	5370	5370	5370	0
467	20241122	132300	244792120	5370	5370	5370	5370	0
468	20241122	132200	244792120	5370	5370	5370	5370	0
469	20241122	132100	244792120	5370	5370	5370	5370	50
470	20241122	132000	244523620	5370	5380	5380	5350	1914
471	20241122	131900	234265090	5380	5380	5380	5380	0
472	20241122	131800	234265090	5380	5420	5420	5380	568
473	20241122	131700	231206940	5420	5450	5450	5420	804
474	20241122	131600	226842900	5470	5470	5470	5470	0
475	20241122	131500	226842900	5470	5470	5470	5470	0
476	20241122	131400	226842900	5470	5470	5470	5470	0
477	20241122	131300	226842900	5470	5470	5470	5470	0
478	20241122	131200	226842900	5470	5470	5470	5470	2
479	20241122	131100	226831960	5450	5450	5450	5450	0
480	20241122	131000	226831960	5450	5450	5450	5450	0
481	20241122	130900	226831960	5450	5450	5450	5450	0
482	20241122	130800	226831960	5450	5450	5450	5450	0
483	20241122	130700	226831960	5450	5460	5460	5450	11
484	20241122	130600	226772000	5470	5470	5470	5470	100
485	20241122	130500	226225000	5470	5470	5470	5470	0
486	20241122	130400	226225000	5470	5470	5470	5470	0
487	20241122	130300	226225000	5470	5470	5470	5470	0
488	20241122	130200	226225000	5470	5470	5470	5470	0
489	20241122	130100	226225000	5470	5470	5470	5470	0
490	20241122	130000	226225000	5470	5470	5470	5470	0
491	20241122	125900	226225000	5470	5470	5470	5470	0
492	20241122	125800	226225000	5470	5470	5470	5470	1
493	20241122	125700	226219530	5470	5470	5470	5470	0
494	20241122	125600	226219530	5470	5470	5470	5470	0
495	20241122	125500	226219530	5470	5470	5470	5470	5
496	20241122	125400	226192180	5470	5470	5470	5470	0
497	20241122	125300	226192180	5470	5470	5470	5470	0
498	20241122	125200	226192180	5470	5470	5470	5470	1
499	20241122	125100	226186710	5470	5470	5470	5470	0
500	20241122	125000	226186710	5470	5470	5470	5470	0
501	20241122	124900	226186710	5470	5470	5470	5470	0
502	20241122	124800	226186710	5470	5470	5470	5470	0
503	20241122	124700	226186710	5470	5470	5470	5470	0
504	20241122	124600	226186710	5470	5470	5470	5470	0
505	20241122	124500	226186710	5470	5470	5470	5470	100
506	20241122	124400	225639710	5470	5470	5470	5470	100
507	20241122	124300	225092710	5490	5490	5490	5490	0
508	20241122	124200	225092710	5490	5490	5490	5490	0
509	20241122	124100	225092710	5490	5490	5490	5490	0
510	20241122	124000	225092710	5490	5490	5490	5490	0
511	20241122	123900	225092710	5490	5490	5490	5490	3
512	20241122	123800	225076240	5480	5480	5480	5480	0
513	20241122	123700	225076240	5480	5480	5480	5480	85
514	20241122	123600	224610440	5480	5480	5480	5480	0
515	20241122	123500	224610440	5480	5480	5480	5480	0
516	20241122	123400	224610440	5480	5480	5480	5480	0
517	20241122	123300	224610440	5480	5480	5480	5480	5
518	20241122	123200	224583040	5480	5480	5480	5480	2
519	20241122	123100	224572080	5480	5480	5480	5480	21
520	20241122	123000	224457000	5480	5480	5480	5480	13
521	20241122	122900	224385760	5500	5500	5500	5500	0
522	20241122	122800	224385760	5500	5500	5500	5500	0
523	20241122	122700	224385760	5500	5500	5500	5500	0
524	20241122	122600	224385760	5500	5500	5500	5500	0
525	20241122	122500	224385760	5500	5500	5500	5500	0
526	20241122	122400	224385760	5500	5500	5500	5500	0
527	20241122	122300	224385760	5500	5500	5500	5500	0
528	20241122	122200	224385760	5500	5410	5510	5410	2500
529	20241122	122100	210674350	5400	5400	5400	5400	11
530	20241122	122000	210614950	5400	5400	5400	5400	0
531	20241122	121900	210614950	5400	5400	5400	5400	0
532	20241122	121800	210614950	5400	5400	5400	5400	100
533	20241122	121700	210074950	5410	5410	5410	5410	0
534	20241122	121600	210074950	5410	5410	5410	5410	170
535	20241122	121500	209155250	5410	5410	5410	5410	2
536	20241122	121400	209144430	5420	5420	5420	5420	0
537	20241122	121300	209144430	5420	5420	5420	5420	1
538	20241122	121200	209139010	5440	5440	5440	5440	0
539	20241122	121100	209139010	5440	5440	5440	5440	0
540	20241122	121000	209139010	5440	5440	5440	5440	0
541	20241122	120900	209139010	5440	5440	5440	5440	0
542	20241122	120800	209139010	5440	5440	5440	5440	0
543	20241122	120700	209139010	5440	5440	5440	5440	0
544	20241122	120600	209139010	5440	5430	5440	5430	5
545	20241122	120500	209111820	5440	5440	5440	5440	0
546	20241122	120400	209111820	5440	5440	5440	5440	0
547	20241122	120300	209111820	5440	5440	5440	5440	0
548	20241122	120200	209111820	5440	5440	5440	5440	0
549	20241122	120100	209111820	5440	5440	5440	5440	0
550	20241122	120000	209111820	5440	5440	5440	5440	0
551	20241122	115900	209111820	5440	5440	5440	5440	0
552	20241122	115800	209111820	5440	5440	5440	5440	0
553	20241122	115700	209111820	5440	5440	5440	5440	0
554	20241122	115600	209111820	5440	5440	5440	5440	0
555	20241122	115500	209111820	5440	5440	5440	5440	0
556	20241122	115400	209111820	5440	5440	5440	5440	0
557	20241122	115300	209111820	5440	5440	5440	5440	1
558	20241122	115200	209106380	5440	5440	5440	5440	0
559	20241122	115100	209106380	5440	5420	5440	5420	371
560	20241122	115000	207090280	5420	5420	5420	5420	0
561	20241122	114900	207090280	5420	5420	5420	5420	0
562	20241122	114800	207090280	5420	5420	5420	5420	0
563	20241122	114700	207090280	5420	5420	5420	5420	0
564	20241122	114600	207090280	5420	5420	5420	5420	0
565	20241122	114500	207090280	5420	5420	5420	5420	2
566	20241122	114400	207079440	5390	5390	5390	5390	0
567	20241122	114300	207079440	5390	5390	5390	5390	0
568	20241122	114200	207079440	5390	5390	5390	5390	0
569	20241122	114100	207079440	5390	5390	5390	5390	0
570	20241122	114000	207079440	5390	5390	5390	5390	150
571	20241122	113900	206270940	5380	5380	5380	5380	0
572	20241122	113800	206270940	5380	5380	5380	5380	0
573	20241122	113700	206270940	5380	5380	5380	5380	0
574	20241122	113600	206270940	5380	5380	5380	5380	194
575	20241122	113500	205227220	5420	5420	5420	5420	0
576	20241122	113400	205227220	5420	5420	5420	5420	0
577	20241122	113300	205227220	5420	5420	5420	5420	10
578	20241122	113200	205173020	5410	5410	5410	5410	0
579	20241122	113100	205173020	5410	5410	5410	5410	15
580	20241122	113000	205091870	5420	5420	5420	5420	0
581	20241122	112900	205091870	5420	5420	5420	5420	0
582	20241122	112800	205091870	5420	5420	5420	5420	0
583	20241122	112700	205091870	5420	5420	5420	5420	0
584	20241122	112600	205091870	5420	5420	5420	5420	0
585	20241122	112500	205091870	5420	5420	5420	5420	0
586	20241122	112400	205091870	5420	5420	5420	5420	0
587	20241122	112300	205091870	5420	5420	5420	5420	0
588	20241122	112200	205091870	5420	5420	5420	5420	0
589	20241122	112100	205091870	5420	5420	5420	5420	2
590	20241122	112000	205081030	5370	5400	5400	5370	1374
591	20241122	111900	197678920	5440	5440	5440	5420	91
592	20241122	111800	197185620	5420	5420	5420	5420	0
593	20241122	111700	197185620	5420	5420	5420	5420	0
594	20241122	111600	197185620	5420	5420	5420	5420	0
595	20241122	111500	197185620	5420	5420	5420	5420	2
596	20241122	111400	197174780	5420	5420	5420	5420	0
597	20241122	111300	197174780	5420	5420	5420	5420	0
598	20241122	111200	197174780	5420	5420	5420	5420	0
599	20241122	111100	197174780	5420	5420	5420	5420	198
600	20241122	111000	196101620	5440	5380	5440	5380	82
601	20241122	110900	195660010	5380	5400	5400	5380	20
602	20241122	110800	195552200	5400	5400	5400	5400	10
603	20241122	110700	195498200	5450	5450	5450	5450	0
604	20241122	110600	195498200	5450	5450	5450	5450	0
605	20241122	110500	195498200	5450	5450	5450	5450	0
606	20241122	110400	195498200	5450	5440	5450	5360	3404
607	20241122	110300	177131580	5440	5440	5440	5440	10
608	20241122	110200	177077180	5440	5440	5440	5440	0
609	20241122	110100	177077180	5440	5440	5440	5440	0
610	20241122	110000	177077180	5440	5490	5490	5440	1457
611	20241122	105900	169122890	5490	5490	5490	5490	0
612	20241122	105800	169122890	5490	5490	5490	5490	0
613	20241122	105700	169122890	5490	5490	5490	5490	0
614	20241122	105600	169122890	5490	5490	5490	5490	0
615	20241122	105500	169122890	5490	5490	5490	5490	0
616	20241122	105400	169122890	5490	5490	5490	5490	1
617	20241122	105300	169117400	5480	5480	5480	5480	0
618	20241122	105200	169117400	5480	5480	5480	5480	0
619	20241122	105100	169117400	5480	5480	5480	5480	0
620	20241122	105000	169117400	5480	5480	5480	5480	0
621	20241122	104900	169117400	5480	5480	5480	5480	0
622	20241122	104800	169117400	5480	5480	5480	5480	0
623	20241122	104700	169117400	5480	5480	5480	5480	0
624	20241122	104600	169117400	5480	5480	5480	5480	0
625	20241122	104500	169117400	5480	5490	5490	5480	654
626	20241122	104400	165533190	5490	5490	5490	5490	62
627	20241122	104300	165192810	5490	5490	5490	5490	0
628	20241122	104200	165192810	5490	5490	5490	5490	0
629	20241122	104100	165192810	5490	5490	5490	5490	0
630	20241122	104000	165192810	5490	5490	5490	5490	0
631	20241122	103900	165192810	5490	5490	5490	5490	0
632	20241122	103800	165192810	5490	5490	5490	5490	101
633	20241122	103700	164638320	5510	5510	5510	5510	0
634	20241122	103600	164638320	5510	5510	5510	5510	90
635	20241122	103500	164142420	5510	5500	5510	5500	26
636	20241122	103400	163999260	5500	5500	5500	5500	0
637	20241122	103300	163999260	5500	5500	5500	5500	22
638	20241122	103200	163878260	5500	5490	5500	5490	140
639	20241122	103100	163109620	5490	5490	5490	5490	200
640	20241122	103000	162011620	5490	5490	5490	5490	0
641	20241122	102900	162011620	5490	5490	5490	5490	0
642	20241122	102800	162011620	5490	5510	5510	5490	711
643	20241122	102700	158104920	5510	5510	5510	5510	0
644	20241122	102600	158104920	5510	5520	5520	5510	67
645	20241122	102500	157735740	5510	5510	5510	5510	0
646	20241122	102400	157735740	5510	5510	5510	5510	24
647	20241122	102300	157603500	5520	5520	5520	5520	0
648	20241122	102200	157603500	5520	5520	5520	5520	30
649	20241122	102100	157437900	5520	5520	5520	5520	0
650	20241122	102000	157437900	5520	5520	5520	5520	45
651	20241122	101900	157189500	5520	5520	5520	5520	0
652	20241122	101800	157189500	5520	5510	5520	5510	50
653	20241122	101700	156913990	5500	5500	5500	5500	0
654	20241122	101600	156913990	5500	5500	5500	5500	0
655	20241122	101500	156913990	5500	5500	5500	5500	30
656	20241122	101400	156748990	5490	5490	5490	5490	0
657	20241122	101300	156748990	5490	5490	5490	5490	0
658	20241122	101200	156748990	5490	5490	5490	5490	4
659	20241122	101100	156727030	5500	5500	5500	5500	0
660	20241122	101000	156727030	5500	5490	5500	5490	58
661	20241122	100900	156408600	5500	5500	5500	5500	0
662	20241122	100800	156408600	5500	5500	5500	5500	22
663	20241122	100700	156287600	5490	5490	5490	5490	101
664	20241122	100600	155733110	5490	5500	5500	5490	4
665	20241122	100500	155711140	5500	5510	5510	5500	10
666	20241122	100400	155656130	5510	5500	5510	5500	51
667	20241122	100300	155375620	5500	5500	5500	5500	157
668	20241122	100200	154512120	5510	5500	5510	5500	23
669	20241122	100100	154385430	5500	5500	5500	5500	0
670	20241122	100000	154385430	5500	5500	5500	5500	0
671	20241122	095900	154385430	5500	5500	5500	5500	1
672	20241122	095800	154379930	5510	5510	5510	5510	0
673	20241122	095700	154379930	5510	5500	5510	5500	202
674	20241122	095600	153268910	5510	5510	5510	5510	29
675	20241122	095500	153109120	5510	5510	5510	5510	0
676	20241122	095400	153109120	5510	5510	5510	5510	3
677	20241122	095300	153092590	5500	5500	5500	5500	440
678	20241122	095200	150672590	5490	5490	5490	5490	1
679	20241122	095100	150667100	5490	5490	5490	5490	340
680	20241122	095000	148800500	5490	5500	5500	5490	82
681	20241122	094900	148349520	5530	5530	5530	5530	20
682	20241122	094800	148238920	5530	5500	5530	5500	2
683	20241122	094700	148227890	5530	5530	5530	5530	1
684	20241122	094600	148222360	5530	5490	5530	5490	2
685	20241122	094500	148211340	5530	5520	5530	5520	176
686	20241122	094400	147239620	5520	5510	5520	5480	117
687	20241122	094300	146595230	5510	5500	5510	5500	103
688	20241122	094200	146027710	5480	5510	5510	5480	492
689	20241122	094100	143329260	5490	5490	5490	5490	0
690	20241122	094000	143329260	5490	5500	5500	5490	64
691	20241122	093900	142977800	5500	5490	5500	5490	147
692	20241122	093800	142170550	5500	5500	5500	5500	53
693	20241122	093700	141879050	5500	5520	5520	5500	156
694	20241122	093600	141020480	5550	5550	5550	5550	2
695	20241122	093500	141009380	5540	5540	5540	5540	1
696	20241122	093400	141003840	5560	5560	5560	5560	32
697	20241122	093300	140825920	5540	5580	5580	5510	571
698	20241122	093200	137673280	5570	5570	5570	5570	89
699	20241122	093100	137177550	5570	5580	5580	5520	113
700	20241122	093000	136550610	5560	5560	5560	5540	104
701	20241122	092900	135972450	5580	5560	5580	5560	151
702	20241122	092800	135132870	5560	5520	5560	5520	11
703	20241122	092700	135072110	5540	5600	5610	5540	757
704	20241122	092600	130850210	5620	5610	5620	5610	360
705	20241122	092500	128828580	5620	5560	5620	5560	2103
706	20241122	092400	117052040	5560	5530	5570	5520	1619
707	20241122	092300	108067090	5530	5520	5530	5520	206
708	20241122	092200	106929910	5510	5510	5510	5510	500
709	20241122	092100	104174910	5480	5490	5490	5480	56
710	20241122	092000	103867910	5510	5520	5520	5500	45
711	20241122	091900	103619740	5510	5510	5510	5510	250
712	20241122	091800	102242240	5490	5500	5500	5490	1002
713	20241122	091700	96731440	5500	5490	5500	5490	653
714	20241122	091600	93143950	5490	5490	5490	5490	554
715	20241122	091500	90102490	5490	5480	5490	5470	1144
716	20241122	091400	83828000	5470	5430	5470	5410	1191
717	20241122	091300	77333440	5440	5430	5440	5430	628
718	20241122	091200	73922120	5400	5440	5440	5390	2556
719	20241122	091100	60118920	5440	5440	5440	5440	599
720	20241122	091000	56860360	5430	5430	5440	5430	1190
721	20241122	090900	50395440	5430	5380	5430	5380	189
722	20241122	090800	49374170	5420	5390	5420	5390	513
723	20241122	090700	46601330	5390	5420	5420	5390	319
724	20241122	090600	44878250	5420	5420	5430	5420	105
725	20241122	090500	44308650	5430	5410	5440	5410	86
726	20241122	090400	43842530	5440	5440	5440	5440	0
727	20241122	090300	43842530	5440	5440	5500	5410	617
728	20241122	090200	40482250	5440	5440	5440	5440	0
729	20241122	090100	40482250	5440	5450	5490	5440	2531
730	20241122	090000	26649690	5490	5350	5490	5350	4889