KissMeData/100220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200400	485986770	5890	5890	5890	5890	2756
3	20241119	200300	485986770	5890	5890	5890	5890	0
4	20241119	200200	485986770	5890	5890	5890	5890	0
5	20241119	200100	485986770	5890	5890	5890	5890	0
6	20241119	200000	485986770	5890	5890	5890	5890	0
7	20241119	195900	485986770	5890	5890	5890	5890	0
8	20241119	195800	485986770	5890	5890	5890	5890	0
9	20241119	195700	485986770	5890	5890	5890	5890	0
10	20241119	195600	485986770	5890	5890	5890	5890	0
11	20241119	195500	485986770	5890	5890	5890	5890	0
12	20241119	195400	485986770	5890	5890	5890	5890	0
13	20241119	195300	485986770	5890	5890	5890	5890	0
14	20241119	195200	485986770	5890	5890	5890	5890	0
15	20241119	195100	485986770	5890	5890	5890	5890	0
16	20241119	195000	485986770	5890	5890	5890	5890	0
17	20241119	194900	485986770	5890	5890	5890	5890	0
18	20241119	194800	485986770	5890	5890	5890	5890	0
19	20241119	194700	485986770	5890	5890	5890	5890	0
20	20241119	194600	485986770	5890	5890	5890	5890	0
21	20241119	194500	485986770	5890	5890	5890	5890	0
22	20241119	194400	485986770	5890	5890	5890	5890	0
23	20241119	194300	485986770	5890	5890	5890	5890	0
24	20241119	194200	485986770	5890	5890	5890	5890	0
25	20241119	194100	485986770	5890	5890	5890	5890	0
26	20241119	194000	485986770	5890	5890	5890	5890	0
27	20241119	193900	485986770	5890	5890	5890	5890	0
28	20241119	193800	485986770	5890	5890	5890	5890	0
29	20241119	193700	485986770	5890	5890	5890	5890	0
30	20241119	193600	485986770	5890	5890	5890	5890	0
31	20241119	193500	485986770	5890	5890	5890	5890	0
32	20241119	193400	485986770	5890	5890	5890	5890	2756
33	20241119	193300	485986770	5890	5890	5890	5890	0
34	20241119	193200	485986770	5890	5890	5890	5890	0
35	20241119	193100	485986770	5890	5890	5890	5890	0
36	20241119	193000	485986770	5890	5890	5890	5890	0
37	20241119	192900	485986770	5890	5890	5890	5890	0
38	20241119	192800	485986770	5890	5890	5890	5890	0
39	20241119	192700	485986770	5890	5890	5890	5890	0
40	20241119	192600	485986770	5890	5890	5890	5890	0
41	20241119	192500	485986770	5890	5890	5890	5890	0
42	20241119	192400	485986770	5890	5890	5890	5890	0
43	20241119	192300	485986770	5890	5890	5890	5890	0
44	20241119	192200	485986770	5890	5890	5890	5890	0
45	20241119	192100	485986770	5890	5890	5890	5890	0
46	20241119	192000	485986770	5890	5890	5890	5890	0
47	20241119	191900	485986770	5890	5890	5890	5890	0
48	20241119	191800	485986770	5890	5890	5890	5890	0
49	20241119	191700	485986770	5890	5890	5890	5890	0
50	20241119	191600	485986770	5890	5890	5890	5890	0
51	20241119	191500	485986770	5890	5890	5890	5890	0
52	20241119	191400	485986770	5890	5890	5890	5890	0
53	20241119	191300	485986770	5890	5890	5890	5890	0
54	20241119	191200	485986770	5890	5890	5890	5890	0
55	20241119	191100	485986770	5890	5890	5890	5890	0
56	20241119	191000	485986770	5890	5890	5890	5890	0
57	20241119	190900	485986770	5890	5890	5890	5890	0
58	20241119	190800	485986770	5890	5890	5890	5890	0
59	20241119	190700	485986770	5890	5890	5890	5890	0
60	20241119	190600	485986770	5890	5890	5890	5890	0
61	20241119	190500	485986770	5890	5890	5890	5890	0
62	20241119	190400	485986770	5890	5890	5890	5890	2756
63	20241119	190300	485986770	5890	5890	5890	5890	0
64	20241119	190200	485986770	5890	5890	5890	5890	0
65	20241119	190100	485986770	5890	5890	5890	5890	0
66	20241119	190000	485986770	5890	5890	5890	5890	0
67	20241119	185900	485986770	5890	5890	5890	5890	0
68	20241119	185800	485986770	5890	5890	5890	5890	0
69	20241119	185700	485986770	5890	5890	5890	5890	0
70	20241119	185600	485986770	5890	5890	5890	5890	0
71	20241119	185500	485986770	5890	5890	5890	5890	0
72	20241119	185400	485986770	5890	5890	5890	5890	0
73	20241119	185300	485986770	5890	5890	5890	5890	0
74	20241119	185200	485986770	5890	5890	5890	5890	0
75	20241119	185100	485986770	5890	5890	5890	5890	0
76	20241119	185000	485986770	5890	5890	5890	5890	0
77	20241119	184900	485986770	5890	5890	5890	5890	0
78	20241119	184800	485986770	5890	5890	5890	5890	0
79	20241119	184700	485986770	5890	5890	5890	5890	0
80	20241119	184600	485986770	5890	5890	5890	5890	0
81	20241119	184500	485986770	5890	5890	5890	5890	0
82	20241119	184400	485986770	5890	5890	5890	5890	0
83	20241119	184300	485986770	5890	5890	5890	5890	0
84	20241119	184200	485986770	5890	5890	5890	5890	0
85	20241119	184100	485986770	5890	5890	5890	5890	0
86	20241119	184000	485986770	5890	5890	5890	5890	0
87	20241119	183900	485986770	5890	5890	5890	5890	0
88	20241119	183800	485986770	5890	5890	5890	5890	0
89	20241119	183700	485986770	5890	5890	5890	5890	0
90	20241119	183600	485986770	5890	5890	5890	5890	0
91	20241119	183500	485986770	5890	5890	5890	5890	0
92	20241119	183400	485986770	5890	5890	5890	5890	2756
93	20241119	183300	485986770	5890	5890	5890	5890	0
94	20241119	183200	485986770	5890	5890	5890	5890	0
95	20241119	183100	485986770	5890	5890	5890	5890	0
96	20241119	183000	485986770	5890	5890	5890	5890	0
97	20241119	182900	485986770	5890	5890	5890	5890	0
98	20241119	182800	485986770	5890	5890	5890	5890	0
99	20241119	182700	485986770	5890	5890	5890	5890	0
100	20241119	182600	485986770	5890	5890	5890	5890	0
101	20241119	182500	485986770	5890	5890	5890	5890	0
102	20241119	182400	485986770	5890	5890	5890	5890	0
103	20241119	182300	485986770	5890	5890	5890	5890	0
104	20241119	182200	485986770	5890	5890	5890	5890	0
105	20241119	182100	485986770	5890	5890	5890	5890	0
106	20241119	182000	485986770	5890	5890	5890	5890	0
107	20241119	181900	485986770	5890	5890	5890	5890	0
108	20241119	181800	485986770	5890	5890	5890	5890	0
109	20241119	181700	485986770	5890	5890	5890	5890	0
110	20241119	181600	485986770	5890	5890	5890	5890	0
111	20241119	181500	485986770	5890	5890	5890	5890	0
112	20241119	181400	485986770	5890	5890	5890	5890	0
113	20241119	181300	485986770	5890	5890	5890	5890	0
114	20241119	181200	485986770	5890	5890	5890	5890	0
115	20241119	181100	485986770	5890	5890	5890	5890	0
116	20241119	181000	485986770	5890	5890	5890	5890	0
117	20241119	180900	485986770	5890	5890	5890	5890	0
118	20241119	180800	485986770	5890	5890	5890	5890	0
119	20241119	180700	485986770	5890	5890	5890	5890	0
120	20241119	180600	485986770	5890	5890	5890	5890	0
121	20241119	180500	485986770	5890	5890	5890	5890	0
122	20241119	180400	485986770	5890	5890	5890	5890	2756
123	20241119	180300	485986770	5890	5890	5890	5890	0
124	20241119	180200	485986770	5890	5890	5890	5890	0
125	20241119	180100	485986770	5890	5890	5890	5890	0
126	20241119	180000	485986770	5890	5890	5890	5890	0
127	20241119	175900	485986770	5890	5890	5890	5890	0
128	20241119	175800	485986770	5890	5890	5890	5890	0
129	20241119	175700	485986770	5890	5890	5890	5890	0
130	20241119	175600	485986770	5890	5890	5890	5890	0
131	20241119	175500	485986770	5890	5890	5890	5890	0
132	20241119	175400	485986770	5890	5890	5890	5890	0
133	20241119	175300	485986770	5890	5890	5890	5890	0
134	20241119	175200	485986770	5890	5890	5890	5890	0
135	20241119	175100	485986770	5890	5890	5890	5890	0
136	20241119	175000	485986770	5890	5890	5890	5890	0
137	20241119	174900	485986770	5890	5890	5890	5890	0
138	20241119	174800	485986770	5890	5890	5890	5890	0
139	20241119	174700	485986770	5890	5890	5890	5890	0
140	20241119	174600	485986770	5890	5890	5890	5890	0
141	20241119	174500	485986770	5890	5890	5890	5890	0
142	20241119	174400	485986770	5890	5890	5890	5890	0
143	20241119	174300	485986770	5890	5890	5890	5890	0
144	20241119	174200	485986770	5890	5890	5890	5890	0
145	20241119	174100	485986770	5890	5890	5890	5890	0
146	20241119	174000	485986770	5890	5890	5890	5890	0
147	20241119	173900	485986770	5890	5890	5890	5890	0
148	20241119	173800	485986770	5890	5890	5890	5890	0
149	20241119	173700	485986770	5890	5890	5890	5890	0
150	20241119	173600	485986770	5890	5890	5890	5890	0
151	20241119	173500	485986770	5890	5890	5890	5890	0
152	20241119	173400	485986770	5890	5890	5890	5890	2756
153	20241119	173300	485986770	5890	5890	5890	5890	0
154	20241119	173200	485986770	5890	5890	5890	5890	0
155	20241119	173100	485986770	5890	5890	5890	5890	0
156	20241119	173000	485986770	5890	5890	5890	5890	0
157	20241119	172900	485986770	5890	5890	5890	5890	0
158	20241119	172800	485986770	5890	5890	5890	5890	0
159	20241119	172700	485986770	5890	5890	5890	5890	0
160	20241119	172600	485986770	5890	5890	5890	5890	0
161	20241119	172500	485986770	5890	5890	5890	5890	0
162	20241119	172400	485986770	5890	5890	5890	5890	0
163	20241119	172300	485986770	5890	5890	5890	5890	0
164	20241119	172200	485986770	5890	5890	5890	5890	0
165	20241119	172100	485986770	5890	5890	5890	5890	0
166	20241119	172000	485986770	5890	5890	5890	5890	0
167	20241119	171900	485986770	5890	5890	5890	5890	0
168	20241119	171800	485986770	5890	5890	5890	5890	0
169	20241119	171700	485986770	5890	5890	5890	5890	0
170	20241119	171600	485986770	5890	5890	5890	5890	0
171	20241119	171500	485986770	5890	5890	5890	5890	0
172	20241119	171400	485986770	5890	5890	5890	5890	0
173	20241119	171300	485986770	5890	5890	5890	5890	0
174	20241119	171200	485986770	5890	5890	5890	5890	0
175	20241119	171100	485986770	5890	5890	5890	5890	0
176	20241119	171000	485986770	5890	5890	5890	5890	0
177	20241119	170900	485986770	5890	5890	5890	5890	0
178	20241119	170800	485986770	5890	5890	5890	5890	0
179	20241119	170700	485986770	5890	5890	5890	5890	0
180	20241119	170600	485986770	5890	5890	5890	5890	0
181	20241119	170500	485986770	5890	5890	5890	5890	0
182	20241119	170400	485986770	5890	5890	5890	5890	2756
183	20241119	170300	485986770	5890	5890	5890	5890	0
184	20241119	170200	485986770	5890	5890	5890	5890	0
185	20241119	170100	485986770	5890	5890	5890	5890	0
186	20241119	170000	485986770	5890	5890	5890	5890	0
187	20241119	165900	485986770	5890	5890	5890	5890	0
188	20241119	165800	485986770	5890	5890	5890	5890	0
189	20241119	165700	485986770	5890	5890	5890	5890	0
190	20241119	165600	485986770	5890	5890	5890	5890	0
191	20241119	165500	485986770	5890	5890	5890	5890	0
192	20241119	165400	485986770	5890	5890	5890	5890	0
193	20241119	165300	485986770	5890	5890	5890	5890	0
194	20241119	165200	485986770	5890	5890	5890	5890	0
195	20241119	165100	485986770	5890	5890	5890	5890	0
196	20241119	165000	485986770	5890	5890	5890	5890	0
197	20241119	164900	485986770	5890	5890	5890	5890	0
198	20241119	164800	485986770	5890	5890	5890	5890	0
199	20241119	164700	485986770	5890	5890	5890	5890	0
200	20241119	164600	485986770	5890	5890	5890	5890	0
201	20241119	164500	485986770	5890	5890	5890	5890	0
202	20241119	164400	485986770	5890	5890	5890	5890	0
203	20241119	164300	485986770	5890	5890	5890	5890	0
204	20241119	164200	485986770	5890	5890	5890	5890	0
205	20241119	164100	485986770	5890	5890	5890	5890	0
206	20241119	164000	485986770	5890	5890	5890	5890	0
207	20241119	163900	485986770	5890	5890	5890	5890	0
208	20241119	163800	485986770	5890	5890	5890	5890	0
209	20241119	163700	485986770	5890	5890	5890	5890	0
210	20241119	163600	485986770	5890	5890	5890	5890	0
211	20241119	163500	485986770	5890	5890	5890	5890	0
212	20241119	163400	485986770	5890	5890	5890	5890	2756
213	20241119	163300	485986770	5890	5890	5890	5890	0
214	20241119	163200	485986770	5890	5890	5890	5890	0
215	20241119	163100	485986770	5890	5890	5890	5890	0
216	20241119	163000	485986770	5890	5890	5890	5890	0
217	20241119	162900	485986770	5890	5890	5890	5890	0
218	20241119	162800	485986770	5890	5890	5890	5890	0
219	20241119	162700	485986770	5890	5890	5890	5890	0
220	20241119	162600	485986770	5890	5890	5890	5890	0
221	20241119	162500	485986770	5890	5890	5890	5890	0
222	20241119	162400	485986770	5890	5890	5890	5890	0
223	20241119	162300	485986770	5890	5890	5890	5890	0
224	20241119	162200	485986770	5890	5890	5890	5890	0
225	20241119	162100	485986770	5890	5890	5890	5890	0
226	20241119	162000	485986770	5890	5890	5890	5890	0
227	20241119	161900	485986770	5890	5890	5890	5890	0
228	20241119	161800	485986770	5890	5890	5890	5890	0
229	20241119	161700	485986770	5890	5890	5890	5890	0
230	20241119	161600	485986770	5890	5890	5890	5890	0
231	20241119	161500	485986770	5890	5890	5890	5890	0
232	20241119	161400	485986770	5890	5890	5890	5890	0
233	20241119	161300	485986770	5890	5890	5890	5890	0
234	20241119	161200	485986770	5890	5890	5890	5890	0
235	20241119	161100	485986770	5890	5890	5890	5890	0
236	20241119	161000	485986770	5890	5890	5890	5890	0
237	20241119	160900	485986770	5890	5890	5890	5890	0
238	20241119	160800	485986770	5890	5890	5890	5890	0
239	20241119	160700	485986770	5890	5890	5890	5890	0
240	20241119	160600	485986770	5890	5890	5890	5890	0
241	20241119	160500	485986770	5890	5890	5890	5890	0
242	20241119	160400	485986770	5890	5890	5890	5890	2756
243	20241119	160300	485986770	5890	5890	5890	5890	0
244	20241119	160200	485986770	5890	5890	5890	5890	0
245	20241119	160100	485986770	5890	5890	5890	5890	0
246	20241119	160000	485986770	5890	5890	5890	5890	0
247	20241119	155900	485986770	5890	5890	5890	5890	0
248	20241119	155800	485986770	5890	5890	5890	5890	0
249	20241119	155700	485986770	5890	5890	5890	5890	0
250	20241119	155600	485986770	5890	5890	5890	5890	0
251	20241119	155500	485986770	5890	5890	5890	5890	0
252	20241119	155400	485986770	5890	5890	5890	5890	0
253	20241119	155300	485986770	5890	5890	5890	5890	0
254	20241119	155200	485986770	5890	5890	5890	5890	0
255	20241119	155100	485986770	5890	5890	5890	5890	0
256	20241119	155000	485986770	5890	5890	5890	5890	0
257	20241119	154900	485986770	5890	5890	5890	5890	0
258	20241119	154800	485986770	5890	5890	5890	5890	0
259	20241119	154700	485986770	5890	5890	5890	5890	0
260	20241119	154600	485986770	5890	5890	5890	5890	0
261	20241119	154500	485986770	5890	5890	5890	5890	0
262	20241119	154400	485986770	5890	5890	5890	5890	0
263	20241119	154300	485986770	5890	5890	5890	5890	0
264	20241119	154200	485986770	5890	5890	5890	5890	0
265	20241119	154100	485986770	5890	5890	5890	5890	0
266	20241119	154000	485986770	5890	5890	5890	5890	0
267	20241119	153900	485986770	5890	5890	5890	5890	0
268	20241119	153800	485986770	5890	5890	5890	5890	0
269	20241119	153700	485986770	5890	5890	5890	5890	0
270	20241119	153600	485986770	5890	5890	5890	5890	0
271	20241119	153500	485986770	5890	5890	5890	5890	0
272	20241119	153400	485986770	5890	5890	5890	5890	2756
273	20241119	153300	485986770	5890	5890	5890	5890	0
274	20241119	153200	485986770	5890	5890	5890	5890	0
275	20241119	153100	485986770	5890	5890	5890	5890	0
276	20241119	153000	485986770	5890	5890	5890	5890	2756
277	20241119	152900	469753930	5840	5840	5840	5840	0
278	20241119	152800	469753930	5840	5840	5840	5840	0
279	20241119	152700	469753930	5840	5840	5840	5840	0
280	20241119	152600	469753930	5840	5840	5840	5840	0
281	20241119	152500	469753930	5840	5840	5840	5840	0
282	20241119	152400	469753930	5840	5840	5840	5840	0
283	20241119	152300	469753930	5840	5840	5840	5840	0
284	20241119	152200	469753930	5840	5840	5840	5840	0
285	20241119	152100	469753930	5840	5840	5840	5840	0
286	20241119	152000	469753930	5840	5840	5840	5840	0
287	20241119	151900	469753930	5840	5830	5840	5810	58
288	20241119	151800	469415890	5830	5830	5830	5830	1
289	20241119	151700	469410060	5810	5810	5810	5810	17
290	20241119	151600	469311290	5810	5810	5810	5810	70
291	20241119	151500	468904590	5800	5800	5800	5800	0
292	20241119	151400	468904590	5800	5800	5800	5800	0
293	20241119	151300	468904590	5800	5800	5800	5800	28
294	20241119	151200	468742190	5830	5830	5830	5830	0
295	20241119	151100	468742190	5830	5830	5830	5830	0
296	20241119	151000	468742190	5830	5830	5830	5830	5
297	20241119	150900	468713040	5830	5830	5830	5830	78
298	20241119	150800	468258300	5830	5830	5830	5830	0
299	20241119	150700	468258300	5830	5820	5830	5820	148
300	20241119	150600	467395860	5800	5800	5800	5800	0
301	20241119	150500	467395860	5800	5800	5800	5800	75
302	20241119	150400	466960860	5830	5830	5830	5830	0
303	20241119	150300	466960860	5830	5830	5830	5830	0
304	20241119	150200	466960860	5830	5830	5830	5830	0
305	20241119	150100	466960860	5830	5830	5830	5830	1
306	20241119	150000	466955030	5790	5790	5790	5790	1
307	20241119	145900	466949240	5790	5790	5790	5790	0
308	20241119	145800	466949240	5790	5790	5790	5790	0
309	20241119	145700	466949240	5790	5790	5790	5790	1118
310	20241119	145600	460476020	5830	5830	5830	5830	0
311	20241119	145500	460476020	5830	5830	5830	5830	0
312	20241119	145400	460476020	5830	5830	5830	5830	1
313	20241119	145300	460470190	5790	5790	5790	5790	0
314	20241119	145200	460470190	5790	5810	5810	5790	1500
315	20241119	145100	451765290	5810	5810	5810	5810	0
316	20241119	145000	451765290	5810	5810	5810	5810	0
317	20241119	144900	451765290	5810	5810	5810	5810	0
318	20241119	144800	451765290	5810	5810	5810	5810	70
319	20241119	144700	451358590	5810	5810	5810	5810	0
320	20241119	144600	451358590	5810	5820	5820	5810	300
321	20241119	144500	449615270	5830	5830	5830	5830	0
322	20241119	144400	449615270	5830	5830	5830	5830	18
323	20241119	144300	449510330	5820	5820	5820	5820	3
324	20241119	144200	449492870	5840	5840	5840	5840	0
325	20241119	144100	449492870	5840	5840	5840	5840	0
326	20241119	144000	449492870	5840	5840	5840	5840	0
327	20241119	143900	449492870	5840	5840	5840	5840	0
328	20241119	143800	449492870	5840	5840	5840	5840	0
329	20241119	143700	449492870	5840	5840	5840	5840	0
330	20241119	143600	449492870	5840	5840	5840	5840	30
331	20241119	143500	449317670	5840	5840	5840	5840	1
332	20241119	143400	449311830	5820	5820	5820	5820	0
333	20241119	143300	449311830	5820	5820	5820	5820	0
334	20241119	143200	449311830	5820	5820	5820	5820	66
335	20241119	143100	448927710	5810	5810	5810	5810	0
336	20241119	143000	448927710	5810	5810	5810	5810	0
337	20241119	142900	448927710	5810	5810	5810	5810	0
338	20241119	142800	448927710	5810	5810	5810	5810	0
339	20241119	142700	448927710	5810	5810	5810	5810	0
340	20241119	142600	448927710	5810	5810	5810	5810	0
341	20241119	142500	448927710	5810	5810	5810	5810	0
342	20241119	142400	448927710	5810	5810	5810	5810	0
343	20241119	142300	448927710	5810	5810	5810	5810	0
344	20241119	142200	448927710	5810	5810	5810	5810	0
345	20241119	142100	448927710	5810	5810	5810	5810	0
346	20241119	142000	448927710	5810	5810	5810	5810	0
347	20241119	141900	448927710	5810	5810	5810	5810	5
348	20241119	141800	448898660	5810	5810	5810	5810	0
349	20241119	141700	448898660	5810	5810	5810	5810	0
350	20241119	141600	448898660	5810	5810	5810	5810	0
351	20241119	141500	448898660	5810	5810	5810	5810	0
352	20241119	141400	448898660	5810	5810	5810	5810	70
353	20241119	141300	448491960	5820	5820	5820	5820	0
354	20241119	141200	448491960	5820	5830	5830	5820	1030
355	20241119	141100	442487110	5840	5840	5840	5840	1032
356	20241119	141000	436460230	5840	5840	5840	5840	0
357	20241119	140900	436460230	5840	5840	5840	5840	0
358	20241119	140800	436460230	5840	5840	5840	5840	0
359	20241119	140700	436460230	5840	5850	5850	5840	524
360	20241119	140600	433395070	5850	5850	5850	5850	0
361	20241119	140500	433395070	5850	5850	5850	5850	0
362	20241119	140400	433395070	5850	5850	5850	5850	53
363	20241119	140300	433085020	5850	5850	5850	5850	228
364	20241119	140200	431751220	5840	5850	5850	5840	278
365	20241119	140100	430125160	5880	5880	5880	5880	0
366	20241119	140000	430125160	5880	5880	5880	5880	0
367	20241119	135900	430125160	5880	5880	5880	5880	0
368	20241119	135800	430125160	5880	5880	5880	5880	0
369	20241119	135700	430125160	5880	5880	5880	5880	0
370	20241119	135600	430125160	5880	5880	5880	5880	0
371	20241119	135500	430125160	5880	5880	5880	5880	0
372	20241119	135400	430125160	5880	5880	5880	5880	7
373	20241119	135300	430084000	5880	5880	5880	5880	0
374	20241119	135200	430084000	5880	5880	5880	5880	0
375	20241119	135100	430084000	5880	5880	5880	5880	1
376	20241119	135000	430078120	5840	5840	5840	5840	0
377	20241119	134900	430078120	5840	5840	5840	5840	0
378	20241119	134800	430078120	5840	5840	5840	5840	0
379	20241119	134700	430078120	5840	5840	5840	5840	0
380	20241119	134600	430078120	5840	5840	5840	5840	3
381	20241119	134500	430060600	5860	5860	5860	5860	75
382	20241119	134400	429621100	5840	5840	5840	5840	0
383	20241119	134300	429621100	5840	5840	5840	5840	0
384	20241119	134200	429621100	5840	5840	5840	5840	800
385	20241119	134100	424949100	5850	5850	5850	5850	37
386	20241119	134000	424732650	5860	5860	5860	5860	0
387	20241119	133900	424732650	5860	5860	5860	5860	0
388	20241119	133800	424732650	5860	5860	5860	5860	0
389	20241119	133700	424732650	5860	5860	5860	5860	0
390	20241119	133600	424732650	5860	5850	5860	5850	500
391	20241119	133500	421805500	5850	5850	5850	5850	500
392	20241119	133400	418880500	5850	5850	5850	5840	1223
393	20241119	133300	411726200	5850	5850	5850	5850	130
394	20241119	133200	410965700	5860	5860	5860	5860	64
395	20241119	133100	410590660	5860	5860	5860	5860	0
396	20241119	133000	410590660	5860	5860	5860	5860	0
397	20241119	132900	410590660	5860	5860	5860	5860	0
398	20241119	132800	410590660	5860	5860	5860	5860	0
399	20241119	132700	410590660	5860	5860	5860	5860	0
400	20241119	132600	410590660	5860	5860	5860	5860	370
401	20241119	132500	408422460	5860	5900	5900	5860	217
402	20241119	132400	407150800	5890	5890	5890	5890	0
403	20241119	132300	407150800	5890	5890	5890	5890	0
404	20241119	132200	407150800	5890	5890	5890	5890	1
405	20241119	132100	407144910	5910	5910	5910	5910	0
406	20241119	132000	407144910	5910	5890	5910	5890	913
407	20241119	131900	401764060	5890	5890	5890	5890	0
408	20241119	131800	401764060	5890	5890	5890	5890	0
409	20241119	131700	401764060	5890	5890	5890	5890	8
410	20241119	131600	401716940	5900	5870	5900	5870	1500
411	20241119	131500	392871220	5850	5850	5850	5850	0
412	20241119	131400	392871220	5850	5850	5850	5850	300
413	20241119	131300	391116220	5860	5860	5860	5860	2
414	20241119	131200	391104500	5860	5860	5860	5860	129
415	20241119	131100	390348560	5860	5860	5860	5860	0
416	20241119	131000	390348560	5860	5850	5860	5850	104
417	20241119	130900	389739810	5850	5850	5850	5850	22
418	20241119	130800	389611110	5850	5850	5850	5850	2
419	20241119	130700	389599410	5850	5850	5850	5850	20
420	20241119	130600	389482410	5850	5850	5850	5850	0
421	20241119	130500	389482410	5850	5850	5850	5850	0
422	20241119	130400	389482410	5850	5850	5850	5850	1
423	20241119	130300	389476560	5850	5850	5850	5850	1
424	20241119	130200	389470710	5840	5840	5840	5840	1069
425	20241119	130100	383227750	5840	5840	5840	5840	0
426	20241119	130000	383227750	5840	5840	5840	5840	0
427	20241119	125900	383227750	5840	5840	5840	5840	5
428	20241119	125800	383198550	5810	5810	5810	5810	0
429	20241119	125700	383198550	5810	5810	5810	5810	0
430	20241119	125600	383198550	5810	5840	5840	5810	2
431	20241119	125500	383186900	5840	5840	5840	5840	0
432	20241119	125400	383186900	5840	5840	5840	5840	1
433	20241119	125300	383181060	5830	5830	5830	5830	0
434	20241119	125200	383181060	5830	5830	5830	5830	0
435	20241119	125100	383181060	5830	5830	5830	5830	0
436	20241119	125000	383181060	5830	5830	5830	5830	1
437	20241119	124900	383175230	5830	5830	5830	5830	1
438	20241119	124800	383169400	5830	5830	5830	5830	2
439	20241119	124700	383157740	5840	5810	5840	5810	222
440	20241119	124600	381867860	5830	5830	5830	5830	66
441	20241119	124500	381483080	5810	5810	5810	5810	30
442	20241119	124400	381308780	5810	5810	5810	5810	69
443	20241119	124300	380907890	5830	5830	5830	5830	1000
444	20241119	124200	375077890	5810	5810	5810	5810	0
445	20241119	124100	375077890	5810	5810	5810	5810	0
446	20241119	124000	375077890	5810	5810	5820	5810	136
447	20241119	123900	374286720	5800	5800	5800	5800	3
448	20241119	123800	374269320	5830	5830	5830	5830	101
449	20241119	123700	373680490	5780	5780	5780	5780	0
450	20241119	123600	373680490	5780	5780	5780	5780	0
451	20241119	123500	373680490	5780	5780	5780	5780	1
452	20241119	123400	373674710	5780	5780	5780	5780	0
453	20241119	123300	373674710	5780	5780	5780	5780	0
454	20241119	123200	373674710	5780	5780	5780	5780	0
455	20241119	123100	373674710	5780	5780	5780	5780	0
456	20241119	123000	373674710	5780	5780	5780	5780	0
457	20241119	122900	373674710	5780	5780	5780	5780	0
458	20241119	122800	373674710	5780	5780	5780	5780	0
459	20241119	122700	373674710	5780	5780	5780	5780	0
460	20241119	122600	373674710	5780	5790	5790	5780	357
461	20241119	122500	371609020	5830	5830	5830	5830	0
462	20241119	122400	371609020	5830	5830	5830	5830	0
463	20241119	122300	371609020	5830	5830	5830	5830	0
464	20241119	122200	371609020	5830	5830	5830	5830	60
465	20241119	122100	371259220	5830	5830	5830	5830	0
466	20241119	122000	371259220	5830	5830	5830	5830	0
467	20241119	121900	371259220	5830	5830	5830	5830	0
468	20241119	121800	371259220	5830	5830	5830	5830	10
469	20241119	121700	371200920	5830	5830	5830	5830	0
470	20241119	121600	371200920	5830	5830	5830	5830	0
471	20241119	121500	371200920	5830	5830	5830	5830	1
472	20241119	121400	371195090	5800	5800	5800	5800	10
473	20241119	121300	371137090	5800	5840	5840	5800	179
474	20241119	121200	370098850	5810	5810	5810	5810	26
475	20241119	121100	369947790	5840	5790	5900	5790	974
476	20241119	121000	364262410	5760	5760	5760	5760	0
477	20241119	120900	364262410	5760	5760	5760	5760	0
478	20241119	120800	364262410	5760	5760	5760	5760	0
479	20241119	120700	364262410	5760	5760	5760	5760	0
480	20241119	120600	364262410	5760	5790	5790	5760	2
481	20241119	120500	364250860	5760	5800	5800	5760	15
482	20241119	120400	364164060	5800	5800	5800	5800	0
483	20241119	120300	364164060	5800	5790	5800	5790	33
484	20241119	120200	363972950	5790	5790	5790	5790	0
485	20241119	120100	363972950	5790	5790	5790	5790	0
486	20241119	120000	363972950	5790	5790	5790	5790	6
487	20241119	115900	363938210	5790	5790	5790	5790	0
488	20241119	115800	363938210	5790	5790	5790	5790	0
489	20241119	115700	363938210	5790	5790	5790	5790	0
490	20241119	115600	363938210	5790	5790	5790	5790	1
491	20241119	115500	363932420	5750	5750	5750	5750	0
492	20241119	115400	363932420	5750	5750	5750	5750	0
493	20241119	115300	363932420	5750	5750	5750	5750	596
494	20241119	115200	360505420	5750	5750	5750	5750	0
495	20241119	115100	360505420	5750	5750	5750	5750	31
496	20241119	115000	360327170	5780	5780	5780	5780	0
497	20241119	114900	360327170	5780	5780	5780	5780	0
498	20241119	114800	360327170	5780	5780	5780	5780	0
499	20241119	114700	360327170	5780	5780	5780	5780	0
500	20241119	114600	360327170	5780	5780	5780	5780	18
501	20241119	114500	360223130	5800	5800	5800	5800	0
502	20241119	114400	360223130	5800	5800	5800	5800	806
503	20241119	114300	355548330	5800	5800	5800	5800	0
504	20241119	114200	355548330	5800	5800	5800	5800	0
505	20241119	114100	355548330	5800	5800	5800	5800	1
506	20241119	114000	355542530	5770	5770	5770	5770	0
507	20241119	113900	355542530	5770	5760	5770	5760	2
508	20241119	113800	355531000	5750	5750	5750	5750	433
509	20241119	113700	353041250	5750	5750	5750	5750	467
510	20241119	113600	350356000	5780	5780	5780	5780	0
511	20241119	113500	350356000	5780	5780	5780	5780	0
512	20241119	113400	350356000	5780	5780	5780	5780	0
513	20241119	113300	350356000	5780	5780	5780	5780	0
514	20241119	113200	350356000	5780	5780	5780	5780	0
515	20241119	113100	350356000	5780	5780	5780	5780	0
516	20241119	113000	350356000	5780	5780	5780	5780	0
517	20241119	112900	350356000	5780	5770	5780	5770	800
518	20241119	112800	345733680	5740	5740	5740	5740	76
519	20241119	112700	345297440	5740	5740	5740	5740	0
520	20241119	112600	345297440	5740	5780	5780	5740	377
521	20241119	112500	343129980	5750	5750	5750	5750	0
522	20241119	112400	343129980	5750	5770	5770	5750	2234
523	20241119	112300	330260820	5770	5770	5770	5770	0
524	20241119	112200	330260820	5770	5790	5790	5770	575
525	20241119	112100	326937530	5820	5820	5820	5820	0
526	20241119	112000	326937530	5820	5820	5820	5820	1
527	20241119	111900	326931710	5790	5800	5800	5790	111
528	20241119	111800	326288020	5790	5790	5790	5790	29
529	20241119	111700	326120110	5830	5830	5830	5830	0
530	20241119	111600	326120110	5830	5830	5830	5830	0
531	20241119	111500	326120110	5830	5830	5830	5830	2
532	20241119	111400	326108450	5810	5800	5810	5800	106
533	20241119	111300	325493590	5810	5810	5810	5810	4
534	20241119	111200	325470350	5810	5810	5810	5810	0
535	20241119	111100	325470350	5810	5810	5810	5810	0
536	20241119	111000	325470350	5810	5810	5810	5810	0
537	20241119	110900	325470350	5810	5810	5810	5810	3
538	20241119	110800	325452920	5780	5780	5780	5780	3
539	20241119	110700	325435580	5810	5810	5810	5810	1
540	20241119	110600	325429770	5810	5810	5810	5810	5
541	20241119	110500	325400720	5790	5790	5790	5790	0
542	20241119	110400	325400720	5790	5790	5790	5790	0
543	20241119	110300	325400720	5790	5790	5790	5790	0
544	20241119	110200	325400720	5790	5790	5790	5790	0
545	20241119	110100	325400720	5790	5790	5790	5790	0
546	20241119	110000	325400720	5790	5780	5810	5780	33
547	20241119	105900	325209310	5790	5790	5790	5790	0
548	20241119	105800	325209310	5790	5790	5790	5790	0
549	20241119	105700	325209310	5790	5780	5790	5780	556
550	20241119	105600	321994810	5790	5790	5790	5790	20
551	20241119	105500	321879010	5790	5790	5790	5790	0
552	20241119	105400	321879010	5790	5790	5790	5790	0
553	20241119	105300	321879010	5790	5790	5790	5790	0
554	20241119	105200	321879010	5790	5790	5790	5790	0
555	20241119	105100	321879010	5790	5790	5790	5790	9
556	20241119	105000	321826900	5800	5800	5800	5800	0
557	20241119	104900	321826900	5800	5790	5800	5790	3
558	20241119	104800	321809520	5770	5770	5770	5770	0
559	20241119	104700	321809520	5770	5770	5770	5770	0
560	20241119	104600	321809520	5770	5770	5770	5770	0
561	20241119	104500	321809520	5770	5820	5820	5770	321
562	20241119	104400	319947240	5780	5780	5780	5780	24
563	20241119	104300	319808520	5820	5820	5820	5820	5
564	20241119	104200	319779420	5840	5840	5840	5840	0
565	20241119	104100	319779420	5840	5770	5850	5770	1839
566	20241119	104000	309145190	5770	5770	5770	5770	0
567	20241119	103900	309145190	5770	5770	5770	5770	3
568	20241119	103800	309127880	5770	5770	5770	5770	0
569	20241119	103700	309127880	5770	5770	5770	5770	0
570	20241119	103600	309127880	5770	5770	5770	5770	0
571	20241119	103500	309127880	5770	5770	5770	5770	1
572	20241119	103400	309122110	5770	5770	5770	5770	0
573	20241119	103300	309122110	5770	5760	5770	5760	28
574	20241119	103200	308960820	5760	5730	5760	5730	254
575	20241119	103100	307497900	5730	5740	5740	5730	45
576	20241119	103000	307239850	5740	5740	5740	5740	0
577	20241119	102900	307239850	5740	5730	5740	5730	500
578	20241119	102800	304370670	5730	5730	5730	5730	4
579	20241119	102700	304347750	5730	5730	5730	5730	4
580	20241119	102600	304324830	5730	5730	5730	5730	6
581	20241119	102500	304290450	5730	5710	5730	5710	32
582	20241119	102400	304107590	5710	5710	5710	5710	24
583	20241119	102300	303970550	5730	5730	5730	5730	8
584	20241119	102200	303924710	5730	5690	5730	5690	10
585	20241119	102100	303867770	5700	5700	5700	5700	0
586	20241119	102000	303867770	5700	5700	5700	5700	1
587	20241119	101900	303862070	5700	5700	5700	5700	102
588	20241119	101800	303280670	5700	5700	5700	5700	0
589	20241119	101700	303280670	5700	5680	5700	5680	327
590	20241119	101600	301422570	5680	5680	5680	5680	50
591	20241119	101500	301138570	5680	5680	5680	5680	344
592	20241119	101400	299184650	5680	5680	5680	5680	0
593	20241119	101300	299184650	5680	5680	5680	5680	150
594	20241119	101200	298332650	5730	5680	5730	5680	504
595	20241119	101100	295469880	5710	5710	5710	5710	96
596	20241119	101000	294921720	5740	5740	5740	5740	0
597	20241119	100900	294921720	5740	5740	5740	5740	0
598	20241119	100800	294921720	5740	5740	5740	5740	1
599	20241119	100700	294915980	5730	5730	5730	5730	0
600	20241119	100600	294915980	5730	5730	5730	5730	0
601	20241119	100500	294915980	5730	5730	5730	5730	0
602	20241119	100400	294915980	5730	5740	5750	5730	17
603	20241119	100300	294818490	5730	5730	5730	5730	40
604	20241119	100200	294589290	5730	5730	5730	5730	1
605	20241119	100100	294583560	5670	5670	5670	5670	39
606	20241119	100000	294362430	5670	5670	5670	5670	0
607	20241119	095900	294362430	5670	5690	5710	5670	4303
608	20241119	095800	269929210	5720	5730	5730	5680	2806
609	20241119	095700	253938970	5750	5730	5750	5730	57
610	20241119	095600	253612010	5750	5750	5750	5750	1
611	20241119	095500	253606260	5700	5750	5750	5700	1300
612	20241119	095400	246181260	5750	5710	5750	5710	903
613	20241119	095300	241025050	5700	5740	5740	5690	6565
614	20241119	095200	203572760	5790	5790	5790	5790	0
615	20241119	095100	203572760	5790	5790	5790	5790	80
616	20241119	095000	203109560	5790	5730	5790	5720	76
617	20241119	094900	202673980	5700	5770	5770	5700	6604
618	20241119	094800	164807150	5790	5790	5790	5790	0
619	20241119	094700	164807150	5790	5790	5790	5790	0
620	20241119	094600	164807150	5790	5790	5790	5790	0
621	20241119	094500	164807150	5790	5790	5790	5790	1
622	20241119	094400	164801360	5780	5800	5800	5780	3211
623	20241119	094300	146217890	5840	5840	5840	5840	0
624	20241119	094200	146217890	5840	5840	5840	5840	0
625	20241119	094100	146217890	5840	5840	5840	5840	0
626	20241119	094000	146217890	5840	5840	5840	5840	0
627	20241119	093900	146217890	5840	5840	5840	5840	1700
628	20241119	093800	136289890	5850	5850	5850	5850	0
629	20241119	093700	136289890	5850	5800	5850	5800	221
630	20241119	093600	135000340	5850	5830	5850	5810	1241
631	20241119	093500	127785270	5830	5830	5830	5830	0
632	20241119	093400	127785270	5830	5830	5830	5830	1
633	20241119	093300	127779440	5820	5820	5820	5820	130
634	20241119	093200	127022840	5820	5820	5820	5820	0
635	20241119	093100	127022840	5820	5820	5820	5820	1
636	20241119	093000	127017020	5820	5820	5820	5820	200
637	20241119	092900	125853020	5820	5820	5820	5820	1
638	20241119	092800	125847200	5820	5850	5850	5800	3346
639	20241119	092700	106414530	5850	5850	5850	5850	0
640	20241119	092600	106414530	5850	5820	5850	5820	2
641	20241119	092500	106402860	5830	5830	5830	5830	0
642	20241119	092400	106402860	5830	5830	5830	5830	2
643	20241119	092300	106391200	5820	5820	5820	5820	25
644	20241119	092200	106245700	5810	5810	5810	5810	0
645	20241119	092100	106245700	5810	5810	5810	5810	74
646	20241119	092000	105815760	5860	5840	5860	5820	501
647	20241119	091900	102898820	5890	5890	5890	5890	0
648	20241119	091800	102898820	5890	5870	5890	5870	64
649	20241119	091700	102522600	5870	5860	5870	5860	779
650	20241119	091600	97952650	5850	5850	5850	5850	19
651	20241119	091500	97841500	5850	5850	5850	5850	0
652	20241119	091400	97841500	5850	5830	5850	5830	941
653	20241119	091300	92339450	5820	5790	5820	5790	1044
654	20241119	091200	86272470	5770	5820	5830	5770	4026
655	20241119	091100	63030340	5830	5810	5830	5810	592
656	20241119	091000	59586390	5810	5850	5850	5800	4032
657	20241119	090900	36120600	5870	5880	5890	5830	1189
658	20241119	090800	29172400	5880	5860	5880	5860	43
659	20241119	090700	28919910	5860	5850	5860	5850	24
660	20241119	090600	28779460	5840	5850	5850	5830	141
661	20241119	090500	27955200	5850	5870	5870	5850	222
662	20241119	090400	26656100	5870	5850	5870	5850	234
663	20241119	090300	25287180	5840	5840	5840	5800	659
664	20241119	090200	21439300	5810	5810	5810	5730	1354
665	20241119	090100	13605760	5810	5930	5930	5810	1906
666	20241119	090000	2440970	5940	5980	5980	5830	393