KissMeData/081580/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195100	699935905	4495	4495	4495	4495	1651
3	20241119	195000	699935905	4495	4495	4495	4495	0
4	20241119	194900	699935905	4495	4495	4495	4495	0
5	20241119	194800	699935905	4495	4495	4495	4495	0
6	20241119	194700	699935905	4495	4495	4495	4495	0
7	20241119	194600	699935905	4495	4495	4495	4495	0
8	20241119	194500	699935905	4495	4495	4495	4495	0
9	20241119	194400	699935905	4495	4495	4495	4495	0
10	20241119	194300	699935905	4495	4495	4495	4495	0
11	20241119	194200	699935905	4495	4495	4495	4495	0
12	20241119	194100	699935905	4495	4495	4495	4495	0
13	20241119	194000	699935905	4495	4495	4495	4495	0
14	20241119	193900	699935905	4495	4495	4495	4495	0
15	20241119	193800	699935905	4495	4495	4495	4495	0
16	20241119	193700	699935905	4495	4495	4495	4495	0
17	20241119	193600	699935905	4495	4495	4495	4495	0
18	20241119	193500	699935905	4495	4495	4495	4495	0
19	20241119	193400	699935905	4495	4495	4495	4495	0
20	20241119	193300	699935905	4495	4495	4495	4495	0
21	20241119	193200	699935905	4495	4495	4495	4495	0
22	20241119	193100	699935905	4495	4495	4495	4495	0
23	20241119	193000	699935905	4495	4495	4495	4495	0
24	20241119	192900	699935905	4495	4495	4495	4495	0
25	20241119	192800	699935905	4495	4495	4495	4495	0
26	20241119	192700	699935905	4495	4495	4495	4495	0
27	20241119	192600	699935905	4495	4495	4495	4495	0
28	20241119	192500	699935905	4495	4495	4495	4495	0
29	20241119	192400	699935905	4495	4495	4495	4495	0
30	20241119	192300	699935905	4495	4495	4495	4495	0
31	20241119	192200	699935905	4495	4495	4495	4495	0
32	20241119	192100	699935905	4495	4495	4495	4495	1651
33	20241119	192000	699935905	4495	4495	4495	4495	0
34	20241119	191900	699935905	4495	4495	4495	4495	0
35	20241119	191800	699935905	4495	4495	4495	4495	0
36	20241119	191700	699935905	4495	4495	4495	4495	0
37	20241119	191600	699935905	4495	4495	4495	4495	0
38	20241119	191500	699935905	4495	4495	4495	4495	0
39	20241119	191400	699935905	4495	4495	4495	4495	0
40	20241119	191300	699935905	4495	4495	4495	4495	0
41	20241119	191200	699935905	4495	4495	4495	4495	0
42	20241119	191100	699935905	4495	4495	4495	4495	0
43	20241119	191000	699935905	4495	4495	4495	4495	0
44	20241119	190900	699935905	4495	4495	4495	4495	0
45	20241119	190800	699935905	4495	4495	4495	4495	0
46	20241119	190700	699935905	4495	4495	4495	4495	0
47	20241119	190600	699935905	4495	4495	4495	4495	0
48	20241119	190500	699935905	4495	4495	4495	4495	0
49	20241119	190400	699935905	4495	4495	4495	4495	0
50	20241119	190300	699935905	4495	4495	4495	4495	0
51	20241119	190200	699935905	4495	4495	4495	4495	0
52	20241119	190100	699935905	4495	4495	4495	4495	0
53	20241119	190000	699935905	4495	4495	4495	4495	0
54	20241119	185900	699935905	4495	4495	4495	4495	0
55	20241119	185800	699935905	4495	4495	4495	4495	0
56	20241119	185700	699935905	4495	4495	4495	4495	0
57	20241119	185600	699935905	4495	4495	4495	4495	0
58	20241119	185500	699935905	4495	4495	4495	4495	0
59	20241119	185400	699935905	4495	4495	4495	4495	0
60	20241119	185300	699935905	4495	4495	4495	4495	0
61	20241119	185200	699935905	4495	4495	4495	4495	0
62	20241119	185100	699935905	4495	4495	4495	4495	1651
63	20241119	185000	699935905	4495	4495	4495	4495	0
64	20241119	184900	699935905	4495	4495	4495	4495	0
65	20241119	184800	699935905	4495	4495	4495	4495	0
66	20241119	184700	699935905	4495	4495	4495	4495	0
67	20241119	184600	699935905	4495	4495	4495	4495	0
68	20241119	184500	699935905	4495	4495	4495	4495	0
69	20241119	184400	699935905	4495	4495	4495	4495	0
70	20241119	184300	699935905	4495	4495	4495	4495	0
71	20241119	184200	699935905	4495	4495	4495	4495	0
72	20241119	184100	699935905	4495	4495	4495	4495	0
73	20241119	184000	699935905	4495	4495	4495	4495	0
74	20241119	183900	699935905	4495	4495	4495	4495	0
75	20241119	183800	699935905	4495	4495	4495	4495	0
76	20241119	183700	699935905	4495	4495	4495	4495	0
77	20241119	183600	699935905	4495	4495	4495	4495	0
78	20241119	183500	699935905	4495	4495	4495	4495	0
79	20241119	183400	699935905	4495	4495	4495	4495	0
80	20241119	183300	699935905	4495	4495	4495	4495	0
81	20241119	183200	699935905	4495	4495	4495	4495	0
82	20241119	183100	699935905	4495	4495	4495	4495	0
83	20241119	183000	699935905	4495	4495	4495	4495	0
84	20241119	182900	699935905	4495	4495	4495	4495	0
85	20241119	182800	699935905	4495	4495	4495	4495	0
86	20241119	182700	699935905	4495	4495	4495	4495	0
87	20241119	182600	699935905	4495	4495	4495	4495	0
88	20241119	182500	699935905	4495	4495	4495	4495	0
89	20241119	182400	699935905	4495	4495	4495	4495	0
90	20241119	182300	699935905	4495	4495	4495	4495	0
91	20241119	182200	699935905	4495	4495	4495	4495	0
92	20241119	182100	699935905	4495	4495	4495	4495	1651
93	20241119	182000	699935905	4495	4495	4495	4495	0
94	20241119	181900	699935905	4495	4495	4495	4495	0
95	20241119	181800	699935905	4495	4495	4495	4495	0
96	20241119	181700	699935905	4495	4495	4495	4495	0
97	20241119	181600	699935905	4495	4495	4495	4495	0
98	20241119	181500	699935905	4495	4495	4495	4495	0
99	20241119	181400	699935905	4495	4495	4495	4495	0
100	20241119	181300	699935905	4495	4495	4495	4495	0
101	20241119	181200	699935905	4495	4495	4495	4495	0
102	20241119	181100	699935905	4495	4495	4495	4495	0
103	20241119	181000	699935905	4495	4495	4495	4495	0
104	20241119	180900	699935905	4495	4495	4495	4495	0
105	20241119	180800	699935905	4495	4495	4495	4495	0
106	20241119	180700	699935905	4495	4495	4495	4495	0
107	20241119	180600	699935905	4495	4495	4495	4495	0
108	20241119	180500	699935905	4495	4495	4495	4495	0
109	20241119	180400	699935905	4495	4495	4495	4495	0
110	20241119	180300	699935905	4495	4495	4495	4495	0
111	20241119	180200	699935905	4495	4495	4495	4495	0
112	20241119	180100	699935905	4495	4495	4495	4495	0
113	20241119	180000	699935905	4495	4495	4495	4495	0
114	20241119	175900	699935905	4495	4495	4495	4495	0
115	20241119	175800	699935905	4495	4495	4495	4495	0
116	20241119	175700	699935905	4495	4495	4495	4495	0
117	20241119	175600	699935905	4495	4495	4495	4495	0
118	20241119	175500	699935905	4495	4495	4495	4495	0
119	20241119	175400	699935905	4495	4495	4495	4495	0
120	20241119	175300	699935905	4495	4495	4495	4495	0
121	20241119	175200	699935905	4495	4495	4495	4495	0
122	20241119	175100	699935905	4495	4495	4495	4495	1651
123	20241119	175000	699935905	4495	4495	4495	4495	0
124	20241119	174900	699935905	4495	4495	4495	4495	0
125	20241119	174800	699935905	4495	4495	4495	4495	0
126	20241119	174700	699935905	4495	4495	4495	4495	0
127	20241119	174600	699935905	4495	4495	4495	4495	0
128	20241119	174500	699935905	4495	4495	4495	4495	0
129	20241119	174400	699935905	4495	4495	4495	4495	0
130	20241119	174300	699935905	4495	4495	4495	4495	0
131	20241119	174200	699935905	4495	4495	4495	4495	0
132	20241119	174100	699935905	4495	4495	4495	4495	0
133	20241119	174000	699935905	4495	4495	4495	4495	0
134	20241119	173900	699935905	4495	4495	4495	4495	0
135	20241119	173800	699935905	4495	4495	4495	4495	0
136	20241119	173700	699935905	4495	4495	4495	4495	0
137	20241119	173600	699935905	4495	4495	4495	4495	0
138	20241119	173500	699935905	4495	4495	4495	4495	0
139	20241119	173400	699935905	4495	4495	4495	4495	0
140	20241119	173300	699935905	4495	4495	4495	4495	0
141	20241119	173200	699935905	4495	4495	4495	4495	0
142	20241119	173100	699935905	4495	4495	4495	4495	0
143	20241119	173000	699935905	4495	4495	4495	4495	0
144	20241119	172900	699935905	4495	4495	4495	4495	0
145	20241119	172800	699935905	4495	4495	4495	4495	0
146	20241119	172700	699935905	4495	4495	4495	4495	0
147	20241119	172600	699935905	4495	4495	4495	4495	0
148	20241119	172500	699935905	4495	4495	4495	4495	0
149	20241119	172400	699935905	4495	4495	4495	4495	0
150	20241119	172300	699935905	4495	4495	4495	4495	0
151	20241119	172200	699935905	4495	4495	4495	4495	0
152	20241119	172100	699935905	4495	4495	4495	4495	1651
153	20241119	172000	699935905	4495	4495	4495	4495	0
154	20241119	171900	699935905	4495	4495	4495	4495	0
155	20241119	171800	699935905	4495	4495	4495	4495	0
156	20241119	171700	699935905	4495	4495	4495	4495	0
157	20241119	171600	699935905	4495	4495	4495	4495	0
158	20241119	171500	699935905	4495	4495	4495	4495	0
159	20241119	171400	699935905	4495	4495	4495	4495	0
160	20241119	171300	699935905	4495	4495	4495	4495	0
161	20241119	171200	699935905	4495	4495	4495	4495	0
162	20241119	171100	699935905	4495	4495	4495	4495	0
163	20241119	171000	699935905	4495	4495	4495	4495	0
164	20241119	170900	699935905	4495	4495	4495	4495	0
165	20241119	170800	699935905	4495	4495	4495	4495	0
166	20241119	170700	699935905	4495	4495	4495	4495	0
167	20241119	170600	699935905	4495	4495	4495	4495	0
168	20241119	170500	699935905	4495	4495	4495	4495	0
169	20241119	170400	699935905	4495	4495	4495	4495	0
170	20241119	170300	699935905	4495	4495	4495	4495	0
171	20241119	170200	699935905	4495	4495	4495	4495	0
172	20241119	170100	699935905	4495	4495	4495	4495	0
173	20241119	170000	699935905	4495	4495	4495	4495	0
174	20241119	165900	699935905	4495	4495	4495	4495	0
175	20241119	165800	699935905	4495	4495	4495	4495	0
176	20241119	165700	699935905	4495	4495	4495	4495	0
177	20241119	165600	699935905	4495	4495	4495	4495	0
178	20241119	165500	699935905	4495	4495	4495	4495	0
179	20241119	165400	699935905	4495	4495	4495	4495	0
180	20241119	165300	699935905	4495	4495	4495	4495	0
181	20241119	165200	699935905	4495	4495	4495	4495	0
182	20241119	165100	699935905	4495	4495	4495	4495	1651
183	20241119	165000	699935905	4495	4495	4495	4495	0
184	20241119	164900	699935905	4495	4495	4495	4495	0
185	20241119	164800	699935905	4495	4495	4495	4495	0
186	20241119	164700	699935905	4495	4495	4495	4495	0
187	20241119	164600	699935905	4495	4495	4495	4495	0
188	20241119	164500	699935905	4495	4495	4495	4495	0
189	20241119	164400	699935905	4495	4495	4495	4495	0
190	20241119	164300	699935905	4495	4495	4495	4495	0
191	20241119	164200	699935905	4495	4495	4495	4495	0
192	20241119	164100	699935905	4495	4495	4495	4495	0
193	20241119	164000	699935905	4495	4495	4495	4495	0
194	20241119	163900	699935905	4495	4495	4495	4495	0
195	20241119	163800	699935905	4495	4495	4495	4495	0
196	20241119	163700	699935905	4495	4495	4495	4495	0
197	20241119	163600	699935905	4495	4495	4495	4495	0
198	20241119	163500	699935905	4495	4495	4495	4495	0
199	20241119	163400	699935905	4495	4495	4495	4495	0
200	20241119	163300	699935905	4495	4495	4495	4495	0
201	20241119	163200	699935905	4495	4495	4495	4495	0
202	20241119	163100	699935905	4495	4495	4495	4495	0
203	20241119	163000	699935905	4495	4495	4495	4495	0
204	20241119	162900	699935905	4495	4495	4495	4495	0
205	20241119	162800	699935905	4495	4495	4495	4495	0
206	20241119	162700	699935905	4495	4495	4495	4495	0
207	20241119	162600	699935905	4495	4495	4495	4495	0
208	20241119	162500	699935905	4495	4495	4495	4495	0
209	20241119	162400	699935905	4495	4495	4495	4495	0
210	20241119	162300	699935905	4495	4495	4495	4495	0
211	20241119	162200	699935905	4495	4495	4495	4495	0
212	20241119	162100	699935905	4495	4495	4495	4495	1651
213	20241119	162000	699935905	4495	4495	4495	4495	0
214	20241119	161900	699935905	4495	4495	4495	4495	0
215	20241119	161800	699935905	4495	4495	4495	4495	0
216	20241119	161700	699935905	4495	4495	4495	4495	0
217	20241119	161600	699935905	4495	4495	4495	4495	0
218	20241119	161500	699935905	4495	4495	4495	4495	0
219	20241119	161400	699935905	4495	4495	4495	4495	0
220	20241119	161300	699935905	4495	4495	4495	4495	0
221	20241119	161200	699935905	4495	4495	4495	4495	0
222	20241119	161100	699935905	4495	4495	4495	4495	0
223	20241119	161000	699935905	4495	4495	4495	4495	0
224	20241119	160900	699935905	4495	4495	4495	4495	0
225	20241119	160800	699935905	4495	4495	4495	4495	0
226	20241119	160700	699935905	4495	4495	4495	4495	0
227	20241119	160600	699935905	4495	4495	4495	4495	0
228	20241119	160500	699935905	4495	4495	4495	4495	0
229	20241119	160400	699935905	4495	4495	4495	4495	0
230	20241119	160300	699935905	4495	4495	4495	4495	0
231	20241119	160200	699935905	4495	4495	4495	4495	0
232	20241119	160100	699935905	4495	4495	4495	4495	0
233	20241119	160000	699935905	4495	4495	4495	4495	0
234	20241119	155900	699935905	4495	4495	4495	4495	0
235	20241119	155800	699935905	4495	4495	4495	4495	0
236	20241119	155700	699935905	4495	4495	4495	4495	0
237	20241119	155600	699935905	4495	4495	4495	4495	0
238	20241119	155500	699935905	4495	4495	4495	4495	0
239	20241119	155400	699935905	4495	4495	4495	4495	0
240	20241119	155300	699935905	4495	4495	4495	4495	0
241	20241119	155200	699935905	4495	4495	4495	4495	0
242	20241119	155100	699935905	4495	4495	4495	4495	1651
243	20241119	155000	699935905	4495	4495	4495	4495	0
244	20241119	154900	699935905	4495	4495	4495	4495	0
245	20241119	154800	699935905	4495	4495	4495	4495	0
246	20241119	154700	699935905	4495	4495	4495	4495	0
247	20241119	154600	699935905	4495	4495	4495	4495	0
248	20241119	154500	699935905	4495	4495	4495	4495	0
249	20241119	154400	699935905	4495	4495	4495	4495	0
250	20241119	154300	699935905	4495	4495	4495	4495	0
251	20241119	154200	699935905	4495	4495	4495	4495	0
252	20241119	154100	699935905	4495	4495	4495	4495	0
253	20241119	154000	699935905	4495	4495	4495	4495	0
254	20241119	153900	699935905	4495	4495	4495	4495	0
255	20241119	153800	699935905	4495	4495	4495	4495	0
256	20241119	153700	699935905	4495	4495	4495	4495	0
257	20241119	153600	699935905	4495	4495	4495	4495	0
258	20241119	153500	699935905	4495	4495	4495	4495	0
259	20241119	153400	699935905	4495	4495	4495	4495	0
260	20241119	153300	699935905	4495	4495	4495	4495	0
261	20241119	153200	699935905	4495	4495	4495	4495	0
262	20241119	153100	699935905	4495	4495	4495	4495	0
263	20241119	153000	699935905	4495	4495	4495	4495	1651
264	20241119	152900	692514660	4495	4495	4495	4495	0
265	20241119	152800	692514660	4495	4495	4495	4495	0
266	20241119	152700	692514660	4495	4495	4495	4495	0
267	20241119	152600	692514660	4495	4495	4495	4495	0
268	20241119	152500	692514660	4495	4495	4495	4495	0
269	20241119	152400	692514660	4495	4495	4495	4495	0
270	20241119	152300	692514660	4495	4495	4495	4495	0
271	20241119	152200	692514660	4495	4495	4495	4495	0
272	20241119	152100	692514660	4495	4495	4495	4495	0
273	20241119	152000	692514660	4495	4495	4495	4495	0
274	20241119	151900	692514660	4495	4495	4495	4495	0
275	20241119	151800	692514660	4495	4495	4495	4495	500
276	20241119	151700	690267160	4465	4465	4465	4465	0
277	20241119	151600	690267160	4465	4465	4465	4465	325
278	20241119	151500	688816035	4495	4495	4495	4495	0
279	20241119	151400	688816035	4495	4495	4495	4495	214
280	20241119	151300	687854105	4495	4495	4495	4495	0
281	20241119	151200	687854105	4495	4495	4495	4495	0
282	20241119	151100	687854105	4495	4495	4495	4495	0
283	20241119	151000	687854105	4495	4495	4495	4495	22
284	20241119	150900	687755215	4470	4475	4475	4470	500
285	20241119	150800	685520145	4470	4470	4470	4470	0
286	20241119	150700	685520145	4470	4470	4470	4470	0
287	20241119	150600	685520145	4470	4470	4470	4470	0
288	20241119	150500	685520145	4470	4470	4470	4470	10
289	20241119	150400	685475445	4475	4475	4475	4475	0
290	20241119	150300	685475445	4475	4475	4475	4475	109
291	20241119	150200	684987670	4475	4475	4475	4475	396
292	20241119	150100	683215570	4470	4470	4470	4470	0
293	20241119	150000	683215570	4470	4470	4470	4470	168
294	20241119	145900	682464610	4470	4475	4475	4470	1000
295	20241119	145800	677993880	4495	4495	4495	4495	0
296	20241119	145700	677993880	4495	4495	4495	4495	0
297	20241119	145600	677993880	4495	4495	4495	4495	0
298	20241119	145500	677993880	4495	4495	4495	4495	0
299	20241119	145400	677993880	4495	4495	4495	4495	0
300	20241119	145300	677993880	4495	4495	4495	4495	0
301	20241119	145200	677993880	4495	4495	4495	4495	1
302	20241119	145100	677989385	4495	4495	4495	4495	0
303	20241119	145000	677989385	4495	4495	4495	4495	0
304	20241119	144900	677989385	4495	4495	4495	4495	0
305	20241119	144800	677989385	4495	4495	4495	4495	0
306	20241119	144700	677989385	4495	4490	4495	4490	1362
307	20241119	144600	671868695	4470	4470	4470	4470	0
308	20241119	144500	671868695	4470	4470	4470	4470	0
309	20241119	144400	671868695	4470	4470	4470	4470	0
310	20241119	144300	671868695	4470	4470	4470	4470	0
311	20241119	144200	671868695	4470	4470	4470	4470	0
312	20241119	144100	671868695	4470	4470	4470	4470	30
313	20241119	144000	671734595	4470	4470	4470	4470	0
314	20241119	143900	671734595	4470	4470	4470	4470	0
315	20241119	143800	671734595	4470	4470	4470	4470	587
316	20241119	143700	669110705	4470	4470	4470	4470	397
317	20241119	143600	667336115	4490	4490	4490	4490	1000
318	20241119	143500	662846115	4470	4470	4470	4470	0
319	20241119	143400	662846115	4470	4470	4470	4470	0
320	20241119	143300	662846115	4470	4470	4470	4470	94
321	20241119	143200	662425935	4490	4490	4490	4490	0
322	20241119	143100	662425935	4490	4490	4490	4490	0
323	20241119	143000	662425935	4490	4490	4490	4490	0
324	20241119	142900	662425935	4490	4490	4490	4490	0
325	20241119	142800	662425935	4490	4490	4490	4490	0
326	20241119	142700	662425935	4490	4490	4490	4490	0
327	20241119	142600	662425935	4490	4490	4490	4490	31
328	20241119	142500	662286745	4490	4490	4490	4490	0
329	20241119	142400	662286745	4490	4485	4490	4485	76
330	20241119	142300	661945845	4485	4485	4485	4485	1
331	20241119	142200	661941360	4450	4450	4450	4450	0
332	20241119	142100	661941360	4450	4450	4450	4450	0
333	20241119	142000	661941360	4450	4450	4450	4450	0
334	20241119	141900	661941360	4450	4450	4450	4450	0
335	20241119	141800	661941360	4450	4480	4480	4450	2
336	20241119	141700	661932430	4490	4490	4490	4490	0
337	20241119	141600	661932430	4490	4490	4490	4490	0
338	20241119	141500	661932430	4490	4490	4490	4490	15
339	20241119	141400	661865080	4490	4490	4490	4490	0
340	20241119	141300	661865080	4490	4480	4490	4480	185
341	20241119	141200	661035395	4450	4450	4450	4450	61
342	20241119	141100	660763945	4490	4485	4490	4485	152
343	20241119	141000	660081480	4480	4475	4480	4475	18
344	20241119	140900	660000845	4460	4460	4460	4460	0
345	20241119	140800	660000845	4460	4460	4460	4460	0
346	20241119	140700	660000845	4460	4460	4460	4460	0
347	20241119	140600	660000845	4460	4460	4460	4460	52
348	20241119	140500	659768925	4500	4500	4500	4500	0
349	20241119	140400	659768925	4500	4500	4500	4500	0
350	20241119	140300	659768925	4500	4500	4500	4500	0
351	20241119	140200	659768925	4500	4470	4500	4470	2000
352	20241119	140100	650805785	4470	4470	4470	4470	29
353	20241119	140000	650676155	4435	4435	4435	4435	0
354	20241119	135900	650676155	4435	4435	4435	4435	48
355	20241119	135800	650463275	4435	4435	4435	4435	46
356	20241119	135700	650259265	4435	4435	4435	4435	0
357	20241119	135600	650259265	4435	4440	4440	4435	200
358	20241119	135500	649372195	4460	4460	4460	4460	0
359	20241119	135400	649372195	4460	4460	4460	4460	0
360	20241119	135300	649372195	4460	4460	4460	4460	0
361	20241119	135200	649372195	4460	4460	4460	4460	0
362	20241119	135100	649372195	4460	4435	4460	4435	47
363	20241119	135000	649162600	4430	4430	4430	4430	22
364	20241119	134900	649065140	4450	4455	4455	4450	1389
365	20241119	134800	642883645	4475	4475	4475	4475	0
366	20241119	134700	642883645	4475	4475	4475	4475	0
367	20241119	134600	642883645	4475	4475	4475	4475	0
368	20241119	134500	642883645	4475	4475	4475	4475	0
369	20241119	134400	642883645	4475	4475	4475	4475	2
370	20241119	134300	642874695	4460	4460	4460	4460	0
371	20241119	134200	642874695	4460	4460	4460	4460	0
372	20241119	134100	642874695	4460	4460	4460	4460	0
373	20241119	134000	642874695	4460	4460	4460	4460	0
374	20241119	133900	642874695	4460	4460	4460	4460	0
375	20241119	133800	642874695	4460	4465	4465	4460	1113
376	20241119	133700	637910485	4465	4465	4465	4465	0
377	20241119	133600	637910485	4465	4490	4490	4465	2667
378	20241119	133500	625976340	4485	4490	4490	4485	823
379	20241119	133400	622283570	4490	4490	4490	4490	0
380	20241119	133300	622283570	4490	4490	4490	4490	0
381	20241119	133200	622283570	4490	4495	4495	4475	10572
382	20241119	133100	574947035	4485	4520	4520	4485	7626
383	20241119	133000	540629755	4520	4520	4520	4520	0
384	20241119	132900	540629755	4520	4520	4520	4520	221
385	20241119	132800	539630835	4520	4520	4520	4520	58
386	20241119	132700	539368675	4525	4525	4525	4525	904
387	20241119	132600	535278075	4525	4530	4530	4525	1297
388	20241119	132500	529407665	4530	4530	4530	4530	500
389	20241119	132400	527142665	4550	4550	4550	4550	1
390	20241119	132300	527138115	4550	4550	4550	4550	7
391	20241119	132200	527106265	4550	4550	4550	4550	0
392	20241119	132100	527106265	4550	4550	4550	4550	0
393	20241119	132000	527106265	4550	4535	4550	4535	1000
394	20241119	131900	522564820	4535	4535	4535	4535	0
395	20241119	131800	522564820	4535	4535	4535	4535	0
396	20241119	131700	522564820	4535	4525	4535	4525	1404
397	20241119	131600	516202530	4525	4525	4525	4525	0
398	20241119	131500	516202530	4525	4525	4525	4525	0
399	20241119	131400	516202530	4525	4525	4525	4525	150
400	20241119	131300	515523780	4530	4530	4530	4530	0
401	20241119	131200	515523780	4530	4530	4530	4530	32
402	20241119	131100	515378820	4530	4530	4535	4530	253
403	20241119	131000	514232720	4535	4535	4535	4535	72
404	20241119	130900	513906200	4535	4535	4535	4535	211
405	20241119	130800	512949315	4530	4530	4530	4530	0
406	20241119	130700	512949315	4530	4530	4530	4530	108
407	20241119	130600	512460075	4535	4535	4535	4535	0
408	20241119	130500	512460075	4535	4535	4535	4535	0
409	20241119	130400	512460075	4535	4535	4535	4535	0
410	20241119	130300	512460075	4535	4535	4535	4535	0
411	20241119	130200	512460075	4535	4535	4535	4535	0
412	20241119	130100	512460075	4535	4535	4535	4535	0
413	20241119	130000	512460075	4535	4535	4535	4535	0
414	20241119	125900	512460075	4535	4535	4535	4535	0
415	20241119	125800	512460075	4535	4535	4535	4535	0
416	20241119	125700	512460075	4535	4535	4535	4535	3
417	20241119	125600	512446470	4520	4520	4520	4520	200
418	20241119	125500	511542470	4520	4520	4520	4520	0
419	20241119	125400	511542470	4520	4520	4520	4520	0
420	20241119	125300	511542470	4520	4535	4535	4520	1939
421	20241119	125200	502773905	4540	4540	4540	4540	0
422	20241119	125100	502773905	4540	4535	4540	4535	220
423	20241119	125000	501776200	4540	4550	4550	4540	639
424	20241119	124900	498870610	4550	4550	4550	4550	25
425	20241119	124800	498756860	4550	4550	4550	4550	268
426	20241119	124700	497537460	4570	4565	4570	4565	851
427	20241119	124600	493652640	4565	4555	4565	4550	22
428	20241119	124500	493552470	4570	4550	4570	4550	844
429	20241119	124400	489703615	4555	4535	4555	4535	4787
430	20241119	124300	467951035	4515	4515	4515	4515	149
431	20241119	124200	467278300	4515	4515	4515	4515	500
432	20241119	124100	465020800	4510	4520	4520	4510	500
433	20241119	124000	462764160	4535	4535	4535	4535	0
434	20241119	123900	462764160	4535	4535	4535	4535	0
435	20241119	123800	462764160	4535	4535	4535	4535	0
436	20241119	123700	462764160	4535	4520	4535	4520	201
437	20241119	123600	461855625	4535	4535	4535	4535	0
438	20241119	123500	461855625	4535	4535	4535	4535	0
439	20241119	123400	461855625	4535	4510	4535	4510	1877
440	20241119	123300	453379145	4510	4510	4510	4510	95
441	20241119	123200	452950695	4510	4510	4510	4510	0
442	20241119	123100	452950695	4510	4500	4510	4500	21
443	20241119	123000	452856045	4500	4500	4500	4500	15
444	20241119	122900	452788545	4495	4490	4495	4490	76
445	20241119	122800	452447255	4490	4490	4490	4490	0
446	20241119	122700	452447255	4490	4490	4490	4490	70
447	20241119	122600	452132955	4490	4490	4490	4490	4
448	20241119	122500	452114995	4490	4490	4490	4490	0
449	20241119	122400	452114995	4490	4490	4490	4490	0
450	20241119	122300	452114995	4490	4500	4500	4490	2300
451	20241119	122200	441776925	4500	4510	4510	4500	1346
452	20241119	122100	435714015	4510	4510	4510	4510	26
453	20241119	122000	435596755	4510	4510	4510	4510	509
454	20241119	121900	433301165	4515	4515	4515	4515	188
455	20241119	121800	432452345	4515	4515	4515	4515	0
456	20241119	121700	432452345	4515	4515	4515	4515	342
457	20241119	121600	430908215	4515	4515	4515	4515	0
458	20241119	121500	430908215	4515	4515	4515	4515	80
459	20241119	121400	430547015	4515	4515	4515	4515	250
460	20241119	121300	429418265	4515	4515	4515	4515	116
461	20241119	121200	428894525	4515	4515	4515	4515	39
462	20241119	121100	428718440	4520	4520	4520	4515	1273
463	20241119	121000	422970155	4520	4520	4520	4520	2
464	20241119	120900	422961115	4515	4515	4515	4515	154
465	20241119	120800	422265805	4515	4515	4515	4515	1346
466	20241119	120700	416188615	4515	4515	4515	4515	1
467	20241119	120600	416184100	4545	4545	4545	4545	0
468	20241119	120500	416184100	4545	4545	4545	4545	200
469	20241119	120400	415275100	4540	4540	4540	4540	0
470	20241119	120300	415275100	4540	4550	4550	4540	1535
471	20241119	120200	408291920	4545	4535	4545	4520	11215
472	20241119	120100	357438370	4535	4535	4535	4535	371
473	20241119	120000	355755885	4535	4530	4535	4530	700
474	20241119	115900	352582155	4530	4530	4530	4530	0
475	20241119	115800	352582155	4530	4525	4530	4525	438
476	20241119	115700	350598035	4525	4525	4525	4525	0
477	20241119	115600	350598035	4525	4525	4525	4525	776
478	20241119	115500	347086635	4520	4520	4520	4520	0
479	20241119	115400	347086635	4520	4520	4520	4520	0
480	20241119	115300	347086635	4520	4520	4520	4520	10
481	20241119	115200	347041435	4515	4515	4515	4515	0
482	20241119	115100	347041435	4515	4515	4515	4515	0
483	20241119	115000	347041435	4515	4520	4520	4515	240
484	20241119	114900	345957830	4515	4515	4515	4515	0
485	20241119	114800	345957830	4515	4515	4515	4515	51
486	20241119	114700	345727565	4515	4510	4515	4510	1078
487	20241119	114600	340861895	4510	4510	4510	4510	224
488	20241119	114500	339851655	4515	4500	4515	4500	353
489	20241119	114400	338263125	4515	4515	4520	4515	6321
490	20241119	114300	309722695	4520	4495	4520	4495	11067
491	20241119	114200	259883255	4490	4475	4495	4475	4367
492	20241119	114100	240311325	4475	4445	4475	4440	13522
493	20241119	114000	179930455	4445	4445	4445	4445	8
494	20241119	113900	179894895	4445	4445	4445	4445	555
495	20241119	113800	177427920	4445	4445	4445	4445	1
496	20241119	113700	177423475	4445	4445	4445	4445	112
497	20241119	113600	176925635	4440	4420	4440	4420	3406
498	20241119	113500	161824235	4425	4425	4425	4425	206
499	20241119	113400	160912685	4425	4420	4425	4420	42
500	20241119	113300	160727020	4405	4405	4405	4405	0
501	20241119	113200	160727020	4405	4405	4405	4405	0
502	20241119	113100	160727020	4405	4405	4405	4405	0
503	20241119	113000	160727020	4405	4405	4405	4405	1114
504	20241119	112900	155819850	4430	4430	4430	4430	0
505	20241119	112800	155819850	4430	4430	4430	4430	1
506	20241119	112700	155815420	4405	4405	4405	4405	0
507	20241119	112600	155815420	4405	4410	4410	4405	2000
508	20241119	112500	147005375	4405	4405	4405	4405	0
509	20241119	112400	147005375	4405	4405	4405	4405	0
510	20241119	112300	147005375	4405	4405	4405	4405	0
511	20241119	112200	147005375	4405	4405	4405	4405	0
512	20241119	112100	147005375	4405	4405	4405	4405	0
513	20241119	112000	147005375	4405	4405	4405	4405	0
514	20241119	111900	147005375	4405	4405	4405	4405	0
515	20241119	111800	147005375	4405	4405	4405	4405	0
516	20241119	111700	147005375	4405	4410	4410	4405	10
517	20241119	111600	146961310	4435	4435	4435	4435	0
518	20241119	111500	146961310	4435	4435	4435	4435	0
519	20241119	111400	146961310	4435	4435	4435	4435	0
520	20241119	111300	146961310	4435	4435	4435	4435	30
521	20241119	111200	146828260	4440	4440	4440	4440	0
522	20241119	111100	146828260	4440	4440	4440	4440	0
523	20241119	111000	146828260	4440	4430	4440	4405	1125
524	20241119	110900	141869010	4440	4440	4440	4440	10
525	20241119	110800	141824610	4440	4440	4440	4440	0
526	20241119	110700	141824610	4440	4425	4440	4425	2936
527	20241119	110600	128813905	4425	4425	4425	4425	0
528	20241119	110500	128813905	4425	4425	4425	4425	0
529	20241119	110400	128813905	4425	4425	4425	4425	141
530	20241119	110300	128189980	4425	4385	4425	4385	4188
531	20241119	110200	109721475	4385	4385	4385	4385	0
532	20241119	110100	109721475	4385	4370	4385	4370	800
533	20241119	110000	106218645	4365	4365	4365	4365	0
534	20241119	105900	106218645	4365	4365	4365	4365	100
535	20241119	105800	105782145	4365	4365	4365	4365	82
536	20241119	105700	105424215	4370	4370	4370	4370	0
537	20241119	105600	105424215	4370	4365	4370	4365	318
538	20241119	105500	104035910	4365	4365	4365	4365	100
539	20241119	105400	103599410	4365	4375	4375	4365	1395
540	20241119	105300	97506605	4370	4370	4370	4370	301
541	20241119	105200	96191235	4370	4365	4370	4365	8
542	20241119	105100	96156295	4365	4345	4365	4345	3820
543	20241119	105000	79503845	4345	4345	4345	4345	0
544	20241119	104900	79503845	4345	4345	4345	4345	0
545	20241119	104800	79503845	4345	4345	4345	4345	0
546	20241119	104700	79503845	4345	4345	4345	4345	0
547	20241119	104600	79503845	4345	4345	4345	4345	0
548	20241119	104500	79503845	4345	4345	4345	4345	250
549	20241119	104400	78417595	4345	4345	4345	4345	150
550	20241119	104300	77765845	4345	4345	4345	4345	0
551	20241119	104200	77765845	4345	4325	4345	4325	506
552	20241119	104100	75577280	4325	4325	4325	4325	501
553	20241119	104000	73410455	4320	4320	4320	4320	0
554	20241119	103900	73410455	4320	4320	4320	4320	0
555	20241119	103800	73410455	4320	4320	4320	4320	0
556	20241119	103700	73410455	4320	4320	4320	4320	0
557	20241119	103600	73410455	4320	4320	4320	4320	0
558	20241119	103500	73410455	4320	4320	4320	4320	0
559	20241119	103400	73410455	4320	4320	4320	4320	0
560	20241119	103300	73410455	4320	4320	4320	4320	0
561	20241119	103200	73410455	4320	4320	4320	4320	0
562	20241119	103100	73410455	4320	4320	4320	4320	0
563	20241119	103000	73410455	4320	4320	4320	4320	0
564	20241119	102900	73410455	4320	4320	4320	4320	0
565	20241119	102800	73410455	4320	4320	4320	4320	0
566	20241119	102700	73410455	4320	4320	4320	4320	0
567	20241119	102600	73410455	4320	4320	4320	4320	0
568	20241119	102500	73410455	4320	4320	4320	4320	34
569	20241119	102400	73263575	4325	4325	4325	4320	1017
570	20241119	102300	68865135	4325	4325	4325	4325	0
571	20241119	102200	68865135	4325	4325	4325	4325	0
572	20241119	102100	68865135	4325	4325	4325	4325	8
573	20241119	102000	68830535	4340	4340	4340	4340	0
574	20241119	101900	68830535	4340	4340	4340	4340	0
575	20241119	101800	68830535	4340	4340	4340	4340	1
576	20241119	101700	68826195	4325	4325	4325	4325	0
577	20241119	101600	68826195	4325	4325	4325	4325	0
578	20241119	101500	68826195	4325	4325	4325	4325	0
579	20241119	101400	68826195	4325	4325	4325	4325	0
580	20241119	101300	68826195	4325	4325	4325	4325	0
581	20241119	101200	68826195	4325	4325	4325	4325	0
582	20241119	101100	68826195	4325	4325	4325	4325	0
583	20241119	101000	68826195	4325	4325	4325	4325	0
584	20241119	100900	68826195	4325	4325	4325	4325	0
585	20241119	100800	68826195	4325	4325	4325	4325	0
586	20241119	100700	68826195	4325	4325	4325	4325	0
587	20241119	100600	68826195	4325	4325	4325	4325	0
588	20241119	100500	68826195	4325	4325	4325	4325	0
589	20241119	100400	68826195	4325	4325	4325	4325	0
590	20241119	100300	68826195	4325	4325	4325	4325	0
591	20241119	100200	68826195	4325	4325	4325	4325	0
592	20241119	100100	68826195	4325	4325	4325	4325	0
593	20241119	100000	68826195	4325	4325	4325	4325	100
594	20241119	095900	68393695	4355	4355	4355	4355	0
595	20241119	095800	68393695	4355	4355	4355	4355	0
596	20241119	095700	68393695	4355	4355	4355	4355	0
597	20241119	095600	68393695	4355	4355	4355	4355	0
598	20241119	095500	68393695	4355	4355	4355	4355	0
599	20241119	095400	68393695	4355	4355	4355	4355	0
600	20241119	095300	68393695	4355	4355	4355	4355	0
601	20241119	095200	68393695	4355	4355	4355	4355	0
602	20241119	095100	68393695	4355	4355	4355	4355	0
603	20241119	095000	68393695	4355	4355	4355	4355	0
604	20241119	094900	68393695	4355	4355	4355	4355	0
605	20241119	094800	68393695	4355	4355	4355	4355	0
606	20241119	094700	68393695	4355	4355	4355	4355	0
607	20241119	094600	68393695	4355	4355	4355	4355	0
608	20241119	094500	68393695	4355	4355	4355	4355	0
609	20241119	094400	68393695	4355	4355	4355	4355	10
610	20241119	094300	68350145	4355	4355	4355	4355	0
611	20241119	094200	68350145	4355	4355	4355	4355	1
612	20241119	094100	68345790	4355	4355	4355	4355	9
613	20241119	094000	68306595	4355	4355	4355	4355	0
614	20241119	093900	68306595	4355	4340	4355	4340	24
615	20241119	093800	68202420	4340	4340	4340	4340	0
616	20241119	093700	68202420	4340	4340	4340	4340	0
617	20241119	093600	68202420	4340	4340	4340	4340	0
618	20241119	093500	68202420	4340	4340	4340	4340	100
619	20241119	093400	67768420	4310	4310	4310	4310	150
620	20241119	093300	67121920	4355	4310	4370	4305	475
621	20241119	093200	65068730	4340	4340	4340	4340	200
622	20241119	093100	64200730	4335	4335	4335	4335	0
623	20241119	093000	64200730	4335	4335	4335	4335	0
624	20241119	092900	64200730	4335	4335	4335	4335	1
625	20241119	092800	64196395	4335	4345	4345	4335	773
626	20241119	092700	60842310	4345	4345	4345	4345	500
627	20241119	092600	58669810	4345	4345	4345	4345	0
628	20241119	092500	58669810	4345	4345	4345	4345	0
629	20241119	092400	58669810	4345	4345	4345	4345	1
630	20241119	092300	58665465	4345	4345	4345	4345	200
631	20241119	092200	57796465	4350	4350	4350	4350	500
632	20241119	092100	55621465	4360	4365	4365	4360	550
633	20241119	092000	53222365	4360	4360	4360	4360	0
634	20241119	091900	53222365	4360	4360	4360	4360	0
635	20241119	091800	53222365	4360	4360	4360	4360	0
636	20241119	091700	53222365	4360	4360	4360	4360	0
637	20241119	091600	53222365	4360	4360	4360	4360	0
638	20241119	091500	53222365	4360	4360	4360	4360	0
639	20241119	091400	53222365	4360	4405	4405	4360	3335
640	20241119	091300	38676465	4410	4390	4415	4385	2750
641	20241119	091200	26581485	4395	4395	4395	4395	0
642	20241119	091100	26581485	4395	4395	4395	4395	500
643	20241119	091000	24383985	4390	4345	4390	4345	500
644	20241119	090900	22202485	4345	4350	4350	4345	651
645	20241119	090800	19372040	4350	4350	4350	4350	1000
646	20241119	090700	15022040	4400	4400	4400	4400	1
647	20241119	090600	15017640	4400	4400	4400	4400	20
648	20241119	090500	14929640	4400	4395	4400	4395	2000
649	20241119	090400	6131380	4395	4390	4395	4390	100
650	20241119	090300	5692120	4400	4400	4400	4400	0
651	20241119	090200	5692120	4400	4400	4400	4400	0
652	20241119	090100	5692120	4400	4420	4420	4400	301
653	20241119	090000	4367700	4430	4340	4430	4340	1000