KissMeData/003620/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184000	881149730	4150	4150	4150	4150	11586
3	20241119	183900	881149730	4150	4150	4150	4150	0
4	20241119	183800	881149730	4150	4150	4150	4150	0
5	20241119	183700	881149730	4150	4150	4150	4150	0
6	20241119	183600	881149730	4150	4150	4150	4150	0
7	20241119	183500	881149730	4150	4150	4150	4150	0
8	20241119	183400	881149730	4150	4150	4150	4150	0
9	20241119	183300	881149730	4150	4150	4150	4150	0
10	20241119	183200	881149730	4150	4150	4150	4150	0
11	20241119	183100	881149730	4150	4150	4150	4150	0
12	20241119	183000	881149730	4150	4150	4150	4150	0
13	20241119	182900	881149730	4150	4150	4150	4150	0
14	20241119	182800	881149730	4150	4150	4150	4150	0
15	20241119	182700	881149730	4150	4150	4150	4150	0
16	20241119	182600	881149730	4150	4150	4150	4150	0
17	20241119	182500	881149730	4150	4150	4150	4150	0
18	20241119	182400	881149730	4150	4150	4150	4150	0
19	20241119	182300	881149730	4150	4150	4150	4150	0
20	20241119	182200	881149730	4150	4150	4150	4150	0
21	20241119	182100	881149730	4150	4150	4150	4150	0
22	20241119	182000	881149730	4150	4150	4150	4150	0
23	20241119	181900	881149730	4150	4150	4150	4150	0
24	20241119	181800	881149730	4150	4150	4150	4150	0
25	20241119	181700	881149730	4150	4150	4150	4150	0
26	20241119	181600	881149730	4150	4150	4150	4150	0
27	20241119	181500	881149730	4150	4150	4150	4150	0
28	20241119	181400	881149730	4150	4150	4150	4150	0
29	20241119	181300	881149730	4150	4150	4150	4150	0
30	20241119	181200	881149730	4150	4150	4150	4150	0
31	20241119	181100	881149730	4150	4150	4150	4150	0
32	20241119	181000	881149730	4150	4150	4150	4150	11586
33	20241119	180900	881149730	4150	4150	4150	4150	0
34	20241119	180800	881149730	4150	4150	4150	4150	0
35	20241119	180700	881149730	4150	4150	4150	4150	0
36	20241119	180600	881149730	4150	4150	4150	4150	0
37	20241119	180500	881149730	4150	4150	4150	4150	0
38	20241119	180400	881149730	4150	4150	4150	4150	0
39	20241119	180300	881149730	4150	4150	4150	4150	0
40	20241119	180200	881149730	4150	4150	4150	4150	0
41	20241119	180100	881149730	4150	4150	4150	4150	0
42	20241119	180000	881149730	4150	4150	4150	4150	0
43	20241119	175900	881149730	4150	4150	4150	4150	0
44	20241119	175800	881149730	4150	4150	4150	4150	0
45	20241119	175700	881149730	4150	4150	4150	4150	0
46	20241119	175600	881149730	4150	4150	4150	4150	0
47	20241119	175500	881149730	4150	4150	4150	4150	0
48	20241119	175400	881149730	4150	4150	4150	4150	0
49	20241119	175300	881149730	4150	4150	4150	4150	0
50	20241119	175200	881149730	4150	4150	4150	4150	0
51	20241119	175100	881149730	4150	4150	4150	4150	0
52	20241119	175000	881149730	4150	4150	4150	4150	0
53	20241119	174900	881149730	4150	4150	4150	4150	0
54	20241119	174800	881149730	4150	4150	4150	4150	0
55	20241119	174700	881149730	4150	4150	4150	4150	0
56	20241119	174600	881149730	4150	4150	4150	4150	0
57	20241119	174500	881149730	4150	4150	4150	4150	0
58	20241119	174400	881149730	4150	4150	4150	4150	0
59	20241119	174300	881149730	4150	4150	4150	4150	0
60	20241119	174200	881149730	4150	4150	4150	4150	0
61	20241119	174100	881149730	4150	4150	4150	4150	0
62	20241119	174000	881149730	4150	4150	4150	4150	11586
63	20241119	173900	881149730	4150	4150	4150	4150	0
64	20241119	173800	881149730	4150	4150	4150	4150	0
65	20241119	173700	881149730	4150	4150	4150	4150	0
66	20241119	173600	881149730	4150	4150	4150	4150	0
67	20241119	173500	881149730	4150	4150	4150	4150	0
68	20241119	173400	881149730	4150	4150	4150	4150	0
69	20241119	173300	881149730	4150	4150	4150	4150	0
70	20241119	173200	881149730	4150	4150	4150	4150	0
71	20241119	173100	881149730	4150	4150	4150	4150	0
72	20241119	173000	881149730	4150	4150	4150	4150	0
73	20241119	172900	881149730	4150	4150	4150	4150	0
74	20241119	172800	881149730	4150	4150	4150	4150	0
75	20241119	172700	881149730	4150	4150	4150	4150	0
76	20241119	172600	881149730	4150	4150	4150	4150	0
77	20241119	172500	881149730	4150	4150	4150	4150	0
78	20241119	172400	881149730	4150	4150	4150	4150	0
79	20241119	172300	881149730	4150	4150	4150	4150	0
80	20241119	172200	881149730	4150	4150	4150	4150	0
81	20241119	172100	881149730	4150	4150	4150	4150	0
82	20241119	172000	881149730	4150	4150	4150	4150	0
83	20241119	171900	881149730	4150	4150	4150	4150	0
84	20241119	171800	881149730	4150	4150	4150	4150	0
85	20241119	171700	881149730	4150	4150	4150	4150	0
86	20241119	171600	881149730	4150	4150	4150	4150	0
87	20241119	171500	881149730	4150	4150	4150	4150	0
88	20241119	171400	881149730	4150	4150	4150	4150	0
89	20241119	171300	881149730	4150	4150	4150	4150	0
90	20241119	171200	881149730	4150	4150	4150	4150	0
91	20241119	171100	881149730	4150	4150	4150	4150	0
92	20241119	171000	881149730	4150	4150	4150	4150	11586
93	20241119	170900	881149730	4150	4150	4150	4150	0
94	20241119	170800	881149730	4150	4150	4150	4150	0
95	20241119	170700	881149730	4150	4150	4150	4150	0
96	20241119	170600	881149730	4150	4150	4150	4150	0
97	20241119	170500	881149730	4150	4150	4150	4150	0
98	20241119	170400	881149730	4150	4150	4150	4150	0
99	20241119	170300	881149730	4150	4150	4150	4150	0
100	20241119	170200	881149730	4150	4150	4150	4150	0
101	20241119	170100	881149730	4150	4150	4150	4150	0
102	20241119	170000	881149730	4150	4150	4150	4150	0
103	20241119	165900	881149730	4150	4150	4150	4150	0
104	20241119	165800	881149730	4150	4150	4150	4150	0
105	20241119	165700	881149730	4150	4150	4150	4150	0
106	20241119	165600	881149730	4150	4150	4150	4150	0
107	20241119	165500	881149730	4150	4150	4150	4150	0
108	20241119	165400	881149730	4150	4150	4150	4150	0
109	20241119	165300	881149730	4150	4150	4150	4150	0
110	20241119	165200	881149730	4150	4150	4150	4150	0
111	20241119	165100	881149730	4150	4150	4150	4150	0
112	20241119	165000	881149730	4150	4150	4150	4150	0
113	20241119	164900	881149730	4150	4150	4150	4150	0
114	20241119	164800	881149730	4150	4150	4150	4150	0
115	20241119	164700	881149730	4150	4150	4150	4150	0
116	20241119	164600	881149730	4150	4150	4150	4150	0
117	20241119	164500	881149730	4150	4150	4150	4150	0
118	20241119	164400	881149730	4150	4150	4150	4150	0
119	20241119	164300	881149730	4150	4150	4150	4150	0
120	20241119	164200	881149730	4150	4150	4150	4150	0
121	20241119	164100	881149730	4150	4150	4150	4150	0
122	20241119	164000	881149730	4150	4150	4150	4150	11586
123	20241119	163900	881149730	4150	4150	4150	4150	0
124	20241119	163800	881149730	4150	4150	4150	4150	0
125	20241119	163700	881149730	4150	4150	4150	4150	0
126	20241119	163600	881149730	4150	4150	4150	4150	0
127	20241119	163500	881149730	4150	4150	4150	4150	0
128	20241119	163400	881149730	4150	4150	4150	4150	0
129	20241119	163300	881149730	4150	4150	4150	4150	0
130	20241119	163200	881149730	4150	4150	4150	4150	0
131	20241119	163100	881149730	4150	4150	4150	4150	0
132	20241119	163000	881149730	4150	4150	4150	4150	0
133	20241119	162900	881149730	4150	4150	4150	4150	0
134	20241119	162800	881149730	4150	4150	4150	4150	0
135	20241119	162700	881149730	4150	4150	4150	4150	0
136	20241119	162600	881149730	4150	4150	4150	4150	0
137	20241119	162500	881149730	4150	4150	4150	4150	0
138	20241119	162400	881149730	4150	4150	4150	4150	0
139	20241119	162300	881149730	4150	4150	4150	4150	0
140	20241119	162200	881149730	4150	4150	4150	4150	0
141	20241119	162100	881149730	4150	4150	4150	4150	0
142	20241119	162000	881149730	4150	4150	4150	4150	0
143	20241119	161900	881149730	4150	4150	4150	4150	0
144	20241119	161800	881149730	4150	4150	4150	4150	0
145	20241119	161700	881149730	4150	4150	4150	4150	0
146	20241119	161600	881149730	4150	4150	4150	4150	0
147	20241119	161500	881149730	4150	4150	4150	4150	0
148	20241119	161400	881149730	4150	4150	4150	4150	0
149	20241119	161300	881149730	4150	4150	4150	4150	0
150	20241119	161200	881149730	4150	4150	4150	4150	0
151	20241119	161100	881149730	4150	4150	4150	4150	0
152	20241119	161000	881149730	4150	4150	4150	4150	11586
153	20241119	160900	881149730	4150	4150	4150	4150	0
154	20241119	160800	881149730	4150	4150	4150	4150	0
155	20241119	160700	881149730	4150	4150	4150	4150	0
156	20241119	160600	881149730	4150	4150	4150	4150	0
157	20241119	160500	881149730	4150	4150	4150	4150	0
158	20241119	160400	881149730	4150	4150	4150	4150	0
159	20241119	160300	881149730	4150	4150	4150	4150	0
160	20241119	160200	881149730	4150	4150	4150	4150	0
161	20241119	160100	881149730	4150	4150	4150	4150	0
162	20241119	160000	881149730	4150	4150	4150	4150	0
163	20241119	155900	881149730	4150	4150	4150	4150	0
164	20241119	155800	881149730	4150	4150	4150	4150	0
165	20241119	155700	881149730	4150	4150	4150	4150	0
166	20241119	155600	881149730	4150	4150	4150	4150	0
167	20241119	155500	881149730	4150	4150	4150	4150	0
168	20241119	155400	881149730	4150	4150	4150	4150	0
169	20241119	155300	881149730	4150	4150	4150	4150	0
170	20241119	155200	881149730	4150	4150	4150	4150	0
171	20241119	155100	881149730	4150	4150	4150	4150	0
172	20241119	155000	881149730	4150	4150	4150	4150	0
173	20241119	154900	881149730	4150	4150	4150	4150	0
174	20241119	154800	881149730	4150	4150	4150	4150	0
175	20241119	154700	881149730	4150	4150	4150	4150	0
176	20241119	154600	881149730	4150	4150	4150	4150	0
177	20241119	154500	881149730	4150	4150	4150	4150	0
178	20241119	154400	881149730	4150	4150	4150	4150	0
179	20241119	154300	881149730	4150	4150	4150	4150	0
180	20241119	154200	881149730	4150	4150	4150	4150	0
181	20241119	154100	881149730	4150	4150	4150	4150	0
182	20241119	154000	881149730	4150	4150	4150	4150	11586
183	20241119	153900	881149730	4150	4150	4150	4150	0
184	20241119	153800	881149730	4150	4150	4150	4150	0
185	20241119	153700	881149730	4150	4150	4150	4150	0
186	20241119	153600	881149730	4150	4150	4150	4150	0
187	20241119	153500	881149730	4150	4150	4150	4150	0
188	20241119	153400	881149730	4150	4150	4150	4150	0
189	20241119	153300	881149730	4150	4150	4150	4150	0
190	20241119	153200	881149730	4150	4150	4150	4150	0
191	20241119	153100	881149730	4150	4150	4150	4150	0
192	20241119	153000	881149730	4150	4150	4150	4150	11586
193	20241119	152900	833067830	4145	4145	4145	4145	0
194	20241119	152800	833067830	4145	4145	4145	4145	0
195	20241119	152700	833067830	4145	4145	4145	4145	0
196	20241119	152600	833067830	4145	4145	4145	4145	0
197	20241119	152500	833067830	4145	4145	4145	4145	0
198	20241119	152400	833067830	4145	4145	4145	4145	0
199	20241119	152300	833067830	4145	4145	4145	4145	0
200	20241119	152200	833067830	4145	4145	4145	4145	0
201	20241119	152100	833067830	4145	4145	4145	4145	0
202	20241119	152000	833067830	4145	4145	4145	4145	0
203	20241119	151900	833067830	4145	4145	4145	4140	210
204	20241119	151800	832198095	4140	4145	4145	4140	110
205	20241119	151700	831742605	4135	4145	4145	4135	2
206	20241119	151600	831734325	4135	4140	4145	4135	222
207	20241119	151500	830815390	4135	4150	4150	4135	1217
208	20241119	151400	825775360	4150	4140	4150	4140	1253
209	20241119	151300	820581675	4145	4145	4145	4145	106
210	20241119	151200	820142305	4145	4135	4145	4135	254
211	20241119	151100	819090715	4140	4135	4140	4135	513
212	20241119	151000	816966905	4135	4135	4135	4135	2
213	20241119	150900	816958635	4135	4135	4140	4135	209
214	20241119	150800	816094410	4140	4140	4140	4140	53
215	20241119	150700	815874990	4135	4130	4135	4130	53
216	20241119	150600	815655945	4140	4130	4140	4130	460
217	20241119	150500	813756125	4130	4140	4140	4130	279
218	20241119	150400	812603825	4135	4135	4135	4135	301
219	20241119	150300	811359190	4140	4125	4140	4125	549
220	20241119	150200	809091565	4135	4125	4135	4125	503
221	20241119	150100	807016680	4125	4135	4135	4125	6
222	20241119	150000	806991910	4135	4135	4135	4125	553
223	20241119	145900	804708780	4130	4135	4135	4130	180
224	20241119	145800	803965370	4130	4130	4135	4130	182
225	20241119	145700	803213695	4135	4135	4135	4135	5
226	20241119	145600	803193020	4135	4135	4135	4130	12
227	20241119	145500	803143425	4135	4135	4135	4130	5
228	20241119	145400	803122755	4135	4135	4135	4135	100
229	20241119	145300	802709255	4135	4130	4135	4125	543
230	20241119	145200	800466640	4130	4130	4130	4130	73
231	20241119	145100	800165150	4130	4120	4130	4120	8
232	20241119	145000	800132160	4130	4125	4130	4125	94
233	20241119	144900	799744390	4120	4125	4125	4120	185
234	20241119	144800	798981920	4125	4125	4125	4120	112
235	20241119	144700	798519945	4125	4120	4125	4120	217
236	20241119	144600	797625780	4115	4120	4120	4115	13
237	20241119	144500	797572225	4120	4115	4120	4115	117
238	20241119	144400	797090480	4115	4120	4120	4115	91
239	20241119	144300	796716005	4120	4115	4120	4115	31
240	20241119	144200	796588425	4115	4120	4120	4115	3
241	20241119	144100	796576070	4110	4110	4120	4110	272
242	20241119	144000	795456740	4120	4120	4120	4110	8
243	20241119	143900	795423820	4110	4120	4125	4110	739
244	20241119	143800	792380995	4125	4120	4125	4120	80
245	20241119	143700	792051075	4125	4125	4125	4125	412
246	20241119	143600	790351575	4125	4125	4125	4120	66
247	20241119	143500	790079330	4120	4120	4125	4120	9
248	20241119	143400	790042235	4125	4120	4125	4120	600
249	20241119	143300	787570150	4120	4110	4120	4110	984
250	20241119	143200	783525380	4110	4110	4120	4110	157
251	20241119	143100	782880090	4110	4120	4120	4110	507
252	20241119	143000	780794215	4115	4115	4120	4115	137
253	20241119	142900	780230450	4120	4115	4120	4115	13
254	20241119	142800	780176895	4115	4120	4120	4115	392
255	20241119	142700	778563450	4120	4115	4120	4115	106
256	20241119	142600	778127250	4120	4125	4125	4120	112
257	20241119	142500	777665795	4125	4120	4125	4120	7
258	20241119	142400	777636940	4125	4120	4125	4120	9
259	20241119	142300	777599820	4125	4110	4125	4110	1151
260	20241119	142200	772868510	4110	4110	4110	4105	444
261	20241119	142100	771044090	4115	4115	4115	4110	321
262	20241119	142000	769724760	4115	4115	4115	4115	199
263	20241119	141900	768905875	4120	4125	4125	4120	3070
264	20241119	141800	756256845	4130	4125	4130	4125	19
265	20241119	141700	756178450	4130	4140	4140	4130	1439
266	20241119	141600	750235320	4135	4135	4140	4130	364
267	20241119	141500	748730165	4130	4135	4135	4130	3
268	20241119	141400	748717765	4130	4135	4135	4130	21
269	20241119	141300	748630960	4135	4135	4135	4135	6
270	20241119	141200	748606150	4135	4130	4135	4130	46
271	20241119	141100	748416120	4135	4135	4135	4135	2
272	20241119	141000	748407850	4135	4135	4135	4130	267
273	20241119	140900	747303815	4135	4140	4140	4135	224
274	20241119	140800	746377555	4135	4140	4140	4135	3
275	20241119	140700	746365140	4140	4140	4140	4135	5
276	20241119	140600	746344445	4135	4140	4140	4135	92
277	20241119	140500	745963585	4135	4140	4140	4135	6
278	20241119	140400	745938750	4135	4135	4140	4135	6016
279	20241119	140300	721062575	4135	4140	4140	4135	4
280	20241119	140200	721046020	4150	4145	4150	4145	104
281	20241119	140100	720614930	4140	4140	4150	4140	1241
282	20241119	140000	715477165	4140	4140	4150	4140	5
283	20241119	135900	715456445	4140	4145	4150	4140	69
284	20241119	135800	715170435	4150	4150	4150	4145	39
285	20241119	135700	715008760	4145	4150	4150	4145	83
286	20241119	135600	714664715	4140	4150	4150	4140	1110
287	20241119	135500	710068755	4150	4150	4150	4150	3
288	20241119	135400	710056305	4150	4150	4150	4150	32
289	20241119	135300	709923505	4150	4150	4150	4145	40
290	20241119	135200	709757525	4145	4155	4155	4145	16
291	20241119	135100	709691185	4145	4150	4155	4145	179
292	20241119	135000	708948840	4155	4155	4155	4155	26
293	20241119	134900	708840810	4155	4155	4155	4155	3
294	20241119	134800	708828345	4155	4155	4155	4145	239
295	20241119	134700	707836950	4155	4155	4155	4155	42
296	20241119	134600	707662440	4155	4145	4155	4145	178
297	20241119	134500	706924210	4155	4155	4155	4155	18
298	20241119	134400	706849420	4155	4140	4155	4140	13
299	20241119	134300	706795570	4140	4150	4155	4140	1181
300	20241119	134200	701896170	4140	4145	4150	4140	590
301	20241119	134100	699453280	4150	4140	4150	4140	32
302	20241119	134000	699320780	4140	4155	4155	4140	1143
303	20241119	133900	694582660	4155	4150	4155	4150	4
304	20241119	133800	694566045	4150	4155	4155	4145	8
305	20241119	133700	694532850	4150	4150	4150	4150	0
306	20241119	133600	694532850	4150	4150	4150	4150	156
307	20241119	133500	693885450	4155	4150	4155	4145	178
308	20241119	133400	693146565	4150	4150	4150	4150	6
309	20241119	133300	693121665	4150	4145	4150	4145	89
310	20241119	133200	692752510	4150	4150	4150	4150	43
311	20241119	133100	692574060	4150	4150	4150	4150	1207
312	20241119	133000	687565010	4150	4145	4150	4145	5
313	20241119	132900	687544280	4150	4145	4150	4145	61
314	20241119	132800	687291430	4145	4145	4145	4145	0
315	20241119	132700	687291430	4145	4150	4155	4145	78
316	20241119	132600	686967745	4155	4155	4155	4155	1
317	20241119	132500	686963590	4150	4150	4150	4150	31
318	20241119	132400	686834940	4150	4155	4160	4150	375
319	20241119	132300	685278405	4160	4155	4160	4155	153
320	20241119	132200	684642680	4150	4150	4150	4150	7
321	20241119	132100	684613630	4155	4155	4155	4155	14
322	20241119	132000	684555460	4150	4150	4150	4150	4
323	20241119	131900	684538860	4150	4155	4155	4150	23
324	20241119	131800	684443300	4155	4150	4155	4150	2
325	20241119	131700	684434995	4150	4150	4150	4150	5
326	20241119	131600	684414245	4155	4150	4155	4150	1912
327	20241119	131500	676470090	4150	4155	4155	4150	195
328	20241119	131400	675660835	4145	4150	4150	4145	418
329	20241119	131300	673926155	4150	4150	4150	4150	8
330	20241119	131200	673892955	4145	4150	4150	4145	54
331	20241119	131100	673668995	4150	4150	4150	4150	34
332	20241119	131000	673527895	4150	4150	4150	4150	5
333	20241119	130900	673507145	4145	4145	4145	4145	5
334	20241119	130800	673486420	4145	4150	4150	4145	3598
335	20241119	130700	658555515	4155	4155	4155	4155	4379
336	20241119	130600	640360770	4155	4160	4160	4155	226
337	20241119	130500	639421485	4155	4160	4160	4155	2072
338	20241119	130400	630811965	4160	4160	4160	4160	12
339	20241119	130300	630762045	4160	4160	4160	4160	130
340	20241119	130200	630221245	4160	4160	4160	4160	61
341	20241119	130100	629967485	4160	4155	4160	4155	545
342	20241119	130000	627703005	4160	4160	4160	4160	10
343	20241119	125900	627661405	4155	4155	4155	4155	1
344	20241119	125800	627657250	4155	4160	4160	4155	73
345	20241119	125700	627353930	4155	4155	4155	4155	52
346	20241119	125600	627137870	4155	4155	4160	4155	555
347	20241119	125500	624831820	4160	4160	4160	4160	1
348	20241119	125400	624827660	4160	4160	4160	4160	55
349	20241119	125300	624598860	4160	4160	4160	4160	0
350	20241119	125200	624598860	4160	4155	4160	4155	147
351	20241119	125100	623988070	4155	4160	4160	4155	3
352	20241119	125000	623975600	4160	4155	4160	4155	1043
353	20241119	124900	619641630	4155	4165	4165	4155	1571
354	20241119	124800	613106715	4165	4165	4165	4165	16
355	20241119	124700	613040075	4165	4160	4165	4160	11
356	20241119	124600	612994270	4160	4160	4160	4160	481
357	20241119	124500	610993310	4160	4160	4160	4160	41
358	20241119	124400	610822750	4160	4160	4160	4160	32
359	20241119	124300	610689630	4160	4160	4160	4160	16
360	20241119	124200	610623070	4160	4160	4160	4155	687
361	20241119	124100	607765320	4160	4165	4165	4160	71
362	20241119	124000	607469730	4160	4160	4160	4155	1743
363	20241119	123900	600219425	4160	4155	4160	4155	217
364	20241119	123800	599317785	4155	4145	4155	4145	3091
365	20241119	123700	586491175	4145	4145	4145	4145	6
366	20241119	123600	586466305	4145	4145	4145	4145	0
367	20241119	123500	586466305	4145	4145	4145	4145	84
368	20241119	123400	586118125	4145	4145	4145	4145	3
369	20241119	123300	586105690	4140	4140	4140	4140	0
370	20241119	123200	586105690	4140	4135	4140	4135	1480
371	20241119	123100	579983505	4135	4140	4140	4135	254
372	20241119	123000	578932960	4140	4140	4140	4140	30
373	20241119	122900	578808760	4140	4135	4140	4135	84
374	20241119	122800	578461370	4135	4135	4135	4135	17
375	20241119	122700	578391075	4135	4140	4140	4135	120
376	20241119	122600	577894825	4140	4140	4140	4140	9
377	20241119	122500	577857565	4140	4140	4140	4140	57
378	20241119	122400	577621585	4140	4140	4140	4140	6
379	20241119	122300	577596745	4140	4140	4140	4140	28
380	20241119	122200	577480825	4140	4140	4140	4140	5
381	20241119	122100	577460125	4140	4140	4140	4140	0
382	20241119	122000	577460125	4140	4140	4140	4130	194
383	20241119	121900	576657940	4140	4135	4140	4135	5
384	20241119	121800	576637245	4135	4135	4135	4135	3153
385	20241119	121700	563599590	4140	4140	4140	4135	73
386	20241119	121600	563297590	4140	4140	4140	4140	51
387	20241119	121500	563086450	4135	4135	4135	4135	14
388	20241119	121400	563028560	4135	4135	4135	4135	200
389	20241119	121300	562201560	4135	4135	4135	4135	243
390	20241119	121200	561196755	4135	4135	4135	4135	105
391	20241119	121100	560762580	4140	4145	4145	4140	488
392	20241119	121000	558741730	4145	4145	4145	4145	182
393	20241119	120900	557987340	4145	4145	4145	4145	2
394	20241119	120800	557979050	4145	4145	4145	4145	99
395	20241119	120700	557568695	4145	4145	4145	4140	148
396	20241119	120600	556955405	4140	4140	4140	4140	0
397	20241119	120500	556955405	4140	4140	4140	4140	1
398	20241119	120400	556951265	4140	4145	4145	4140	48
399	20241119	120300	556752475	4140	4145	4145	4140	940
400	20241119	120200	552860775	4145	4145	4145	4145	0
401	20241119	120100	552860775	4145	4145	4145	4145	11
402	20241119	120000	552815180	4145	4140	4145	4140	668
403	20241119	115900	550049610	4140	4140	4140	4140	3
404	20241119	115800	550037190	4145	4145	4145	4145	0
405	20241119	115700	550037190	4145	4145	4145	4145	258
406	20241119	115600	548967780	4145	4145	4145	4145	87
407	20241119	115500	548607165	4145	4145	4145	4145	1013
408	20241119	115400	544408280	4145	4140	4145	4140	20
409	20241119	115300	544325470	4140	4145	4145	4140	142
410	20241119	115200	543737515	4140	4145	4145	4140	22
411	20241119	115100	543646330	4140	4140	4140	4140	90
412	20241119	115000	543273730	4145	4150	4150	4145	8
413	20241119	114900	543240550	4150	4145	4150	4140	169
414	20241119	114800	542539955	4150	4150	4150	4150	0
415	20241119	114700	542539955	4150	4150	4150	4150	240
416	20241119	114600	541543955	4140	4140	4140	4140	1
417	20241119	114500	541539815	4150	4150	4150	4150	52
418	20241119	114400	541324015	4145	4140	4145	4140	110
419	20241119	114300	540868585	4150	4140	4150	4140	5
420	20241119	114200	540847860	4135	4135	4135	4135	24
421	20241119	114100	540748620	4140	4140	4140	4140	612
422	20241119	114000	538214940	4145	4150	4150	4145	68
423	20241119	113900	537932820	4150	4150	4150	4150	1
424	20241119	113800	537928670	4150	4150	4150	4150	89
425	20241119	113700	537559320	4150	4145	4150	4145	59
426	20241119	113600	537314480	4145	4150	4150	4145	1013
427	20241119	113500	533110595	4150	4145	4150	4145	1000
428	20241119	113400	528963525	4145	4145	4145	4145	34
429	20241119	113300	528822595	4145	4140	4145	4140	198
430	20241119	113200	528002590	4140	4140	4140	4140	0
431	20241119	113100	528002590	4140	4140	4140	4140	15
432	20241119	113000	527940490	4135	4135	4140	4135	131
433	20241119	112900	527398550	4140	4140	4140	4140	5
434	20241119	112800	527377850	4135	4135	4135	4135	0
435	20241119	112700	527377850	4135	4135	4135	4135	1
436	20241119	112600	527373715	4135	4135	4135	4135	2000
437	20241119	112500	519103715	4140	4140	4140	4135	371
438	20241119	112400	517567825	4140	4145	4145	4140	431
439	20241119	112300	515783230	4145	4140	4145	4140	14
440	20241119	112200	515725205	4140	4140	4140	4140	21
441	20241119	112100	515638265	4145	4145	4145	4145	0
442	20241119	112000	515638265	4145	4145	4145	4145	25
443	20241119	111900	515534640	4145	4140	4145	4140	16
444	20241119	111800	515468330	4140	4140	4140	4140	1
445	20241119	111700	515464190	4145	4145	4145	4145	1
446	20241119	111600	515460045	4135	4135	4135	4135	101
447	20241119	111500	515042410	4135	4140	4140	4135	168
448	20241119	111400	514347475	4140	4145	4145	4140	85
449	20241119	111300	513995460	4145	4140	4145	4140	85
450	20241119	111200	513643305	4140	4140	4140	4140	723
451	20241119	111100	510650085	4145	4145	4145	4145	13
452	20241119	111000	510596200	4145	4135	4145	4135	1840
453	20241119	110900	502978390	4130	4135	4135	4130	1744
454	20241119	110800	495767230	4130	4130	4130	4130	0
455	20241119	110700	495767230	4130	4130	4130	4130	0
456	20241119	110600	495767230	4130	4130	4130	4130	539
457	20241119	110500	493541160	4125	4125	4125	4125	1
458	20241119	110400	493537035	4125	4130	4130	4125	629
459	20241119	110300	490942105	4125	4125	4125	4125	0
460	20241119	110200	490942105	4125	4130	4135	4125	905
461	20241119	110100	487204360	4135	4135	4135	4135	43
462	20241119	110000	487026555	4135	4135	4135	4135	33
463	20241119	105900	486890100	4140	4140	4140	4140	15
464	20241119	105800	486828000	4140	4140	4140	4140	51
465	20241119	105700	486616860	4140	4140	4140	4140	13
466	20241119	105600	486563040	4140	4125	4140	4125	964
467	20241119	105500	482575395	4125	4130	4130	4125	304
468	20241119	105400	481320050	4135	4135	4135	4135	60
469	20241119	105300	481071950	4135	4135	4135	4135	437
470	20241119	105200	479264955	4135	4135	4135	4135	83
471	20241119	105100	478921750	4135	4135	4135	4135	62
472	20241119	105000	478665380	4135	4135	4135	4135	200
473	20241119	104900	477838380	4130	4130	4130	4130	12
474	20241119	104800	477788820	4135	4125	4135	4125	1605
475	20241119	104700	471168025	4125	4125	4125	4125	1
476	20241119	104600	471163900	4125	4125	4125	4125	0
477	20241119	104500	471163900	4125	4125	4135	4125	359
478	20241119	104400	469681595	4130	4130	4130	4130	222
479	20241119	104300	468764735	4130	4135	4135	4130	39
480	20241119	104200	468603520	4135	4130	4135	4125	286
481	20241119	104100	467421830	4130	4130	4130	4130	620
482	20241119	104000	464861230	4120	4130	4130	4120	330
483	20241119	103900	463501490	4130	4125	4130	4120	473
484	20241119	103800	461548870	4130	4120	4130	4120	251
485	20241119	103700	460514240	4120	4120	4120	4120	0
486	20241119	103600	460514240	4120	4120	4130	4120	1103
487	20241119	103500	455969740	4120	4120	4130	4120	120
488	20241119	103400	455475150	4120	4130	4130	4120	2
489	20241119	103300	455466900	4130	4130	4130	4130	100
490	20241119	103200	455053900	4130	4130	4130	4130	14
491	20241119	103100	454996080	4120	4125	4130	4120	2362
492	20241119	103000	445262780	4125	4135	4135	4125	1424
493	20241119	102900	439381475	4135	4130	4135	4130	112
494	20241119	102800	438918530	4135	4135	4135	4135	319
495	20241119	102700	437599465	4135	4130	4135	4130	747
496	20241119	102600	434513045	4135	4130	4135	4130	418
497	20241119	102500	432786440	4130	4125	4130	4125	146
498	20241119	102400	432183535	4135	4130	4135	4130	2101
499	20241119	102300	423506335	4120	4120	4120	4120	25
500	20241119	102200	423403335	4115	4130	4130	4115	360
501	20241119	102100	421920970	4125	4125	4125	4125	81
502	20241119	102000	421586845	4125	4130	4135	4125	295
503	20241119	101900	420367335	4135	4135	4135	4135	24
504	20241119	101800	420268095	4130	4125	4130	4125	79
505	20241119	101700	419941965	4130	4125	4130	4120	2871
506	20241119	101600	408097150	4130	4125	4130	4115	236
507	20241119	101500	407124545	4125	4130	4130	4125	200
508	20241119	101400	406299445	4130	4125	4130	4125	60
509	20241119	101300	406051655	4110	4115	4115	4110	240
510	20241119	101200	405064280	4110	4115	4115	4110	251
511	20241119	101100	404032420	4115	4115	4115	4115	298
512	20241119	101000	402806150	4135	4110	4135	4105	2161
513	20241119	100900	393894755	4100	4100	4100	4100	1
514	20241119	100800	393890655	4100	4120	4120	4100	2095
515	20241119	100700	385301115	4100	4125	4125	4030	18037
516	20241119	100600	311964270	4125	4125	4125	4125	12
517	20241119	100500	311914770	4125	4120	4130	4120	2209
518	20241119	100400	302792660	4120	4120	4120	4120	55
519	20241119	100300	302566060	4120	4120	4120	4120	4
520	20241119	100200	302549580	4115	4115	4120	4115	7
521	20241119	100100	302520765	4115	4115	4120	4115	131
522	20241119	100000	301981460	4115	4115	4115	4115	138
523	20241119	095900	301413590	4115	4115	4115	4115	0
524	20241119	095800	301413590	4115	4130	4130	4100	10116
525	20241119	095700	259915365	4120	4120	4120	4120	142
526	20241119	095600	259330325	4120	4120	4120	4120	315
527	20241119	095500	258032525	4120	4115	4120	4110	2917
528	20241119	095400	246040450	4115	4125	4125	4115	1155
529	20241119	095300	241280510	4125	4145	4145	4125	3776
530	20241119	095200	225679915	4140	4140	4140	4140	494
531	20241119	095100	223634755	4145	4145	4145	4145	8
532	20241119	095000	223601595	4145	4140	4145	4140	378
533	20241119	094900	222036600	4140	4140	4140	4140	988
534	20241119	094800	217946280	4140	4140	4140	4140	426
535	20241119	094700	216182640	4135	4145	4145	4135	1918
536	20241119	094600	208234555	4150	4145	4150	4145	361
537	20241119	094500	206738205	4135	4135	4135	4135	812
538	20241119	094400	203380585	4145	4145	4145	4140	1668
539	20241119	094300	196474810	4145	4145	4145	4145	106
540	20241119	094200	196035440	4145	4145	4145	4145	200
541	20241119	094100	195206440	4145	4145	4145	4145	100
542	20241119	094000	194791940	4145	4150	4150	4145	859
543	20241119	093900	191230745	4150	4155	4155	4150	180
544	20241119	093800	190483645	4155	4160	4165	4155	2469
545	20241119	093700	180222635	4170	4170	4170	4170	443
546	20241119	093600	178375325	4170	4165	4170	4155	1284
547	20241119	093500	173028290	4160	4165	4165	4160	108
548	20241119	093400	172578645	4165	4160	4165	4155	1041
549	20241119	093300	168248000	4160	4155	4160	4150	627
550	20241119	093200	165645645	4155	4160	4160	4155	341
551	20241119	093100	164228760	4160	4160	4160	4160	38
552	20241119	093000	164070680	4160	4145	4160	4145	603
553	20241119	092900	161571185	4150	4155	4155	4150	283
554	20241119	092800	160395475	4155	4155	4155	4155	20
555	20241119	092700	160312375	4155	4155	4155	4155	19
556	20241119	092600	160233430	4160	4160	4160	4160	2
557	20241119	092500	160225110	4145	4150	4160	4145	117
558	20241119	092400	159739605	4150	4150	4150	4150	117
559	20241119	092300	159254055	4150	4145	4150	4140	475
560	20241119	092200	157285365	4145	4155	4155	4145	1675
561	20241119	092100	150330500	4160	4165	4165	4160	300
562	20241119	092000	149082330	4170	4160	4170	4160	2401
563	20241119	091900	139093505	4170	4170	4170	4160	566
564	20241119	091800	136738215	4170	4170	4170	4170	55
565	20241119	091700	136508865	4170	4170	4170	4160	267
566	20241119	091600	135398075	4175	4170	4175	4150	567
567	20241119	091500	133037920	4170	4160	4170	4160	1326
568	20241119	091400	127515940	4165	4155	4165	4150	1580
569	20241119	091300	120947740	4155	4145	4160	4140	3023
570	20241119	091200	108413100	4140	4135	4145	4135	1262
571	20241119	091100	103188125	4145	4130	4145	4130	613
572	20241119	091000	100650550	4130	4135	4140	4125	956
573	20241119	090900	96701340	4125	4130	4135	4120	6578
574	20241119	090800	69566260	4120	4110	4120	4110	1479
575	20241119	090700	63483070	4115	4135	4135	4110	548
576	20241119	090600	61228280	4135	4120	4135	4115	851
577	20241119	090500	57721550	4120	4120	4120	4105	1342
578	20241119	090400	52204575	4110	4100	4110	4100	1443
579	20241119	090300	46286535	4105	4100	4130	4100	2401
580	20241119	090200	36385725	4100	4100	4100	4100	356
581	20241119	090100	34926125	4095	4100	4100	4095	372
582	20241119	090000	33402760	4100	4090	4100	4090	8165