KissMeData/099190/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200400	1306452930	19160	19160	19160	19160	1053
3	20241121	200300	1306452930	19160	19160	19160	19160	0
4	20241121	200200	1306452930	19160	19160	19160	19160	0
5	20241121	200100	1306452930	19160	19160	19160	19160	0
6	20241121	200000	1306452930	19160	19160	19160	19160	0
7	20241121	195900	1306452930	19160	19160	19160	19160	0
8	20241121	195800	1306452930	19160	19160	19160	19160	0
9	20241121	195700	1306452930	19160	19160	19160	19160	0
10	20241121	195600	1306452930	19160	19160	19160	19160	0
11	20241121	195500	1306452930	19160	19160	19160	19160	0
12	20241121	195400	1306452930	19160	19160	19160	19160	0
13	20241121	195300	1306452930	19160	19160	19160	19160	0
14	20241121	195200	1306452930	19160	19160	19160	19160	0
15	20241121	195100	1306452930	19160	19160	19160	19160	0
16	20241121	195000	1306452930	19160	19160	19160	19160	0
17	20241121	194900	1306452930	19160	19160	19160	19160	0
18	20241121	194800	1306452930	19160	19160	19160	19160	0
19	20241121	194700	1306452930	19160	19160	19160	19160	0
20	20241121	194600	1306452930	19160	19160	19160	19160	0
21	20241121	194500	1306452930	19160	19160	19160	19160	0
22	20241121	194400	1306452930	19160	19160	19160	19160	0
23	20241121	194300	1306452930	19160	19160	19160	19160	0
24	20241121	194200	1306452930	19160	19160	19160	19160	0
25	20241121	194100	1306452930	19160	19160	19160	19160	0
26	20241121	194000	1306452930	19160	19160	19160	19160	0
27	20241121	193900	1306452930	19160	19160	19160	19160	0
28	20241121	193800	1306452930	19160	19160	19160	19160	0
29	20241121	193700	1306452930	19160	19160	19160	19160	0
30	20241121	193600	1306452930	19160	19160	19160	19160	0
31	20241121	193500	1306452930	19160	19160	19160	19160	0
32	20241121	193400	1306452930	19160	19160	19160	19160	1053
33	20241121	193300	1306452930	19160	19160	19160	19160	0
34	20241121	193200	1306452930	19160	19160	19160	19160	0
35	20241121	193100	1306452930	19160	19160	19160	19160	0
36	20241121	193000	1306452930	19160	19160	19160	19160	0
37	20241121	192900	1306452930	19160	19160	19160	19160	0
38	20241121	192800	1306452930	19160	19160	19160	19160	0
39	20241121	192700	1306452930	19160	19160	19160	19160	0
40	20241121	192600	1306452930	19160	19160	19160	19160	0
41	20241121	192500	1306452930	19160	19160	19160	19160	0
42	20241121	192400	1306452930	19160	19160	19160	19160	0
43	20241121	192300	1306452930	19160	19160	19160	19160	0
44	20241121	192200	1306452930	19160	19160	19160	19160	0
45	20241121	192100	1306452930	19160	19160	19160	19160	0
46	20241121	192000	1306452930	19160	19160	19160	19160	0
47	20241121	191900	1306452930	19160	19160	19160	19160	0
48	20241121	191800	1306452930	19160	19160	19160	19160	0
49	20241121	191700	1306452930	19160	19160	19160	19160	0
50	20241121	191600	1306452930	19160	19160	19160	19160	0
51	20241121	191500	1306452930	19160	19160	19160	19160	0
52	20241121	191400	1306452930	19160	19160	19160	19160	0
53	20241121	191300	1306452930	19160	19160	19160	19160	0
54	20241121	191200	1306452930	19160	19160	19160	19160	0
55	20241121	191100	1306452930	19160	19160	19160	19160	0
56	20241121	191000	1306452930	19160	19160	19160	19160	0
57	20241121	190900	1306452930	19160	19160	19160	19160	0
58	20241121	190800	1306452930	19160	19160	19160	19160	0
59	20241121	190700	1306452930	19160	19160	19160	19160	0
60	20241121	190600	1306452930	19160	19160	19160	19160	0
61	20241121	190500	1306452930	19160	19160	19160	19160	0
62	20241121	190400	1306452930	19160	19160	19160	19160	1053
63	20241121	190300	1306452930	19160	19160	19160	19160	0
64	20241121	190200	1306452930	19160	19160	19160	19160	0
65	20241121	190100	1306452930	19160	19160	19160	19160	0
66	20241121	190000	1306452930	19160	19160	19160	19160	0
67	20241121	185900	1306452930	19160	19160	19160	19160	0
68	20241121	185800	1306452930	19160	19160	19160	19160	0
69	20241121	185700	1306452930	19160	19160	19160	19160	0
70	20241121	185600	1306452930	19160	19160	19160	19160	0
71	20241121	185500	1306452930	19160	19160	19160	19160	0
72	20241121	185400	1306452930	19160	19160	19160	19160	0
73	20241121	185300	1306452930	19160	19160	19160	19160	0
74	20241121	185200	1306452930	19160	19160	19160	19160	0
75	20241121	185100	1306452930	19160	19160	19160	19160	0
76	20241121	185000	1306452930	19160	19160	19160	19160	0
77	20241121	184900	1306452930	19160	19160	19160	19160	0
78	20241121	184800	1306452930	19160	19160	19160	19160	0
79	20241121	184700	1306452930	19160	19160	19160	19160	0
80	20241121	184600	1306452930	19160	19160	19160	19160	0
81	20241121	184500	1306452930	19160	19160	19160	19160	0
82	20241121	184400	1306452930	19160	19160	19160	19160	0
83	20241121	184300	1306452930	19160	19160	19160	19160	0
84	20241121	184200	1306452930	19160	19160	19160	19160	0
85	20241121	184100	1306452930	19160	19160	19160	19160	0
86	20241121	184000	1306452930	19160	19160	19160	19160	0
87	20241121	183900	1306452930	19160	19160	19160	19160	0
88	20241121	183800	1306452930	19160	19160	19160	19160	0
89	20241121	183700	1306452930	19160	19160	19160	19160	0
90	20241121	183600	1306452930	19160	19160	19160	19160	0
91	20241121	183500	1306452930	19160	19160	19160	19160	0
92	20241121	183400	1306452930	19160	19160	19160	19160	1053
93	20241121	183300	1306452930	19160	19160	19160	19160	0
94	20241121	183200	1306452930	19160	19160	19160	19160	0
95	20241121	183100	1306452930	19160	19160	19160	19160	0
96	20241121	183000	1306452930	19160	19160	19160	19160	0
97	20241121	182900	1306452930	19160	19160	19160	19160	0
98	20241121	182800	1306452930	19160	19160	19160	19160	0
99	20241121	182700	1306452930	19160	19160	19160	19160	0
100	20241121	182600	1306452930	19160	19160	19160	19160	0
101	20241121	182500	1306452930	19160	19160	19160	19160	0
102	20241121	182400	1306452930	19160	19160	19160	19160	0
103	20241121	182300	1306452930	19160	19160	19160	19160	0
104	20241121	182200	1306452930	19160	19160	19160	19160	0
105	20241121	182100	1306452930	19160	19160	19160	19160	0
106	20241121	182000	1306452930	19160	19160	19160	19160	0
107	20241121	181900	1306452930	19160	19160	19160	19160	0
108	20241121	181800	1306452930	19160	19160	19160	19160	0
109	20241121	181700	1306452930	19160	19160	19160	19160	0
110	20241121	181600	1306452930	19160	19160	19160	19160	0
111	20241121	181500	1306452930	19160	19160	19160	19160	0
112	20241121	181400	1306452930	19160	19160	19160	19160	0
113	20241121	181300	1306452930	19160	19160	19160	19160	0
114	20241121	181200	1306452930	19160	19160	19160	19160	0
115	20241121	181100	1306452930	19160	19160	19160	19160	0
116	20241121	181000	1306452930	19160	19160	19160	19160	0
117	20241121	180900	1306452930	19160	19160	19160	19160	0
118	20241121	180800	1306452930	19160	19160	19160	19160	0
119	20241121	180700	1306452930	19160	19160	19160	19160	0
120	20241121	180600	1306452930	19160	19160	19160	19160	0
121	20241121	180500	1306452930	19160	19160	19160	19160	0
122	20241121	180400	1306452930	19160	19160	19160	19160	1053
123	20241121	180300	1306452930	19160	19160	19160	19160	0
124	20241121	180200	1306452930	19160	19160	19160	19160	0
125	20241121	180100	1306452930	19160	19160	19160	19160	0
126	20241121	180000	1306452930	19160	19160	19160	19160	0
127	20241121	175900	1306452930	19160	19160	19160	19160	0
128	20241121	175800	1306452930	19160	19160	19160	19160	0
129	20241121	175700	1306452930	19160	19160	19160	19160	0
130	20241121	175600	1306452930	19160	19160	19160	19160	0
131	20241121	175500	1306452930	19160	19160	19160	19160	0
132	20241121	175400	1306452930	19160	19160	19160	19160	0
133	20241121	175300	1306452930	19160	19160	19160	19160	0
134	20241121	175200	1306452930	19160	19160	19160	19160	0
135	20241121	175100	1306452930	19160	19160	19160	19160	0
136	20241121	175000	1306452930	19160	19160	19160	19160	0
137	20241121	174900	1306452930	19160	19160	19160	19160	0
138	20241121	174800	1306452930	19160	19160	19160	19160	0
139	20241121	174700	1306452930	19160	19160	19160	19160	0
140	20241121	174600	1306452930	19160	19160	19160	19160	0
141	20241121	174500	1306452930	19160	19160	19160	19160	0
142	20241121	174400	1306452930	19160	19160	19160	19160	0
143	20241121	174300	1306452930	19160	19160	19160	19160	0
144	20241121	174200	1306452930	19160	19160	19160	19160	0
145	20241121	174100	1306452930	19160	19160	19160	19160	0
146	20241121	174000	1306452930	19160	19160	19160	19160	0
147	20241121	173900	1306452930	19160	19160	19160	19160	0
148	20241121	173800	1306452930	19160	19160	19160	19160	0
149	20241121	173700	1306452930	19160	19160	19160	19160	0
150	20241121	173600	1306452930	19160	19160	19160	19160	0
151	20241121	173500	1306452930	19160	19160	19160	19160	0
152	20241121	173400	1306452930	19160	19160	19160	19160	1053
153	20241121	173300	1306452930	19160	19160	19160	19160	0
154	20241121	173200	1306452930	19160	19160	19160	19160	0
155	20241121	173100	1306452930	19160	19160	19160	19160	0
156	20241121	173000	1306452930	19160	19160	19160	19160	0
157	20241121	172900	1306452930	19160	19160	19160	19160	0
158	20241121	172800	1306452930	19160	19160	19160	19160	0
159	20241121	172700	1306452930	19160	19160	19160	19160	0
160	20241121	172600	1306452930	19160	19160	19160	19160	0
161	20241121	172500	1306452930	19160	19160	19160	19160	0
162	20241121	172400	1306452930	19160	19160	19160	19160	0
163	20241121	172300	1306452930	19160	19160	19160	19160	0
164	20241121	172200	1306452930	19160	19160	19160	19160	0
165	20241121	172100	1306452930	19160	19160	19160	19160	0
166	20241121	172000	1306452930	19160	19160	19160	19160	0
167	20241121	171900	1306452930	19160	19160	19160	19160	0
168	20241121	171800	1306452930	19160	19160	19160	19160	0
169	20241121	171700	1306452930	19160	19160	19160	19160	0
170	20241121	171600	1306452930	19160	19160	19160	19160	0
171	20241121	171500	1306452930	19160	19160	19160	19160	0
172	20241121	171400	1306452930	19160	19160	19160	19160	0
173	20241121	171300	1306452930	19160	19160	19160	19160	0
174	20241121	171200	1306452930	19160	19160	19160	19160	0
175	20241121	171100	1306452930	19160	19160	19160	19160	0
176	20241121	171000	1306452930	19160	19160	19160	19160	0
177	20241121	170900	1306452930	19160	19160	19160	19160	0
178	20241121	170800	1306452930	19160	19160	19160	19160	0
179	20241121	170700	1306452930	19160	19160	19160	19160	0
180	20241121	170600	1306452930	19160	19160	19160	19160	0
181	20241121	170500	1306452930	19160	19160	19160	19160	0
182	20241121	170400	1306452930	19160	19160	19160	19160	1053
183	20241121	170300	1306452930	19160	19160	19160	19160	0
184	20241121	170200	1306452930	19160	19160	19160	19160	0
185	20241121	170100	1306452930	19160	19160	19160	19160	0
186	20241121	170000	1306452930	19160	19160	19160	19160	0
187	20241121	165900	1306452930	19160	19160	19160	19160	0
188	20241121	165800	1306452930	19160	19160	19160	19160	0
189	20241121	165700	1306452930	19160	19160	19160	19160	0
190	20241121	165600	1306452930	19160	19160	19160	19160	0
191	20241121	165500	1306452930	19160	19160	19160	19160	0
192	20241121	165400	1306452930	19160	19160	19160	19160	0
193	20241121	165300	1306452930	19160	19160	19160	19160	0
194	20241121	165200	1306452930	19160	19160	19160	19160	0
195	20241121	165100	1306452930	19160	19160	19160	19160	0
196	20241121	165000	1306452930	19160	19160	19160	19160	0
197	20241121	164900	1306452930	19160	19160	19160	19160	0
198	20241121	164800	1306452930	19160	19160	19160	19160	0
199	20241121	164700	1306452930	19160	19160	19160	19160	0
200	20241121	164600	1306452930	19160	19160	19160	19160	0
201	20241121	164500	1306452930	19160	19160	19160	19160	0
202	20241121	164400	1306452930	19160	19160	19160	19160	0
203	20241121	164300	1306452930	19160	19160	19160	19160	0
204	20241121	164200	1306452930	19160	19160	19160	19160	0
205	20241121	164100	1306452930	19160	19160	19160	19160	0
206	20241121	164000	1306452930	19160	19160	19160	19160	0
207	20241121	163900	1306452930	19160	19160	19160	19160	0
208	20241121	163800	1306452930	19160	19160	19160	19160	0
209	20241121	163700	1306452930	19160	19160	19160	19160	0
210	20241121	163600	1306452930	19160	19160	19160	19160	0
211	20241121	163500	1306452930	19160	19160	19160	19160	0
212	20241121	163400	1306452930	19160	19160	19160	19160	1053
213	20241121	163300	1306452930	19160	19160	19160	19160	0
214	20241121	163200	1306452930	19160	19160	19160	19160	0
215	20241121	163100	1306452930	19160	19160	19160	19160	0
216	20241121	163000	1306452930	19160	19160	19160	19160	0
217	20241121	162900	1306452930	19160	19160	19160	19160	0
218	20241121	162800	1306452930	19160	19160	19160	19160	0
219	20241121	162700	1306452930	19160	19160	19160	19160	0
220	20241121	162600	1306452930	19160	19160	19160	19160	0
221	20241121	162500	1306452930	19160	19160	19160	19160	0
222	20241121	162400	1306452930	19160	19160	19160	19160	0
223	20241121	162300	1306452930	19160	19160	19160	19160	0
224	20241121	162200	1306452930	19160	19160	19160	19160	0
225	20241121	162100	1306452930	19160	19160	19160	19160	0
226	20241121	162000	1306452930	19160	19160	19160	19160	0
227	20241121	161900	1306452930	19160	19160	19160	19160	0
228	20241121	161800	1306452930	19160	19160	19160	19160	0
229	20241121	161700	1306452930	19160	19160	19160	19160	0
230	20241121	161600	1306452930	19160	19160	19160	19160	0
231	20241121	161500	1306452930	19160	19160	19160	19160	0
232	20241121	161400	1306452930	19160	19160	19160	19160	0
233	20241121	161300	1306452930	19160	19160	19160	19160	0
234	20241121	161200	1306452930	19160	19160	19160	19160	0
235	20241121	161100	1306452930	19160	19160	19160	19160	0
236	20241121	161000	1306452930	19160	19160	19160	19160	0
237	20241121	160900	1306452930	19160	19160	19160	19160	0
238	20241121	160800	1306452930	19160	19160	19160	19160	0
239	20241121	160700	1306452930	19160	19160	19160	19160	0
240	20241121	160600	1306452930	19160	19160	19160	19160	0
241	20241121	160500	1306452930	19160	19160	19160	19160	0
242	20241121	160400	1306452930	19160	19160	19160	19160	1053
243	20241121	160300	1306452930	19160	19160	19160	19160	0
244	20241121	160200	1306452930	19160	19160	19160	19160	0
245	20241121	160100	1306452930	19160	19160	19160	19160	0
246	20241121	160000	1306452930	19160	19160	19160	19160	0
247	20241121	155900	1306452930	19160	19160	19160	19160	0
248	20241121	155800	1306452930	19160	19160	19160	19160	0
249	20241121	155700	1306452930	19160	19160	19160	19160	0
250	20241121	155600	1306452930	19160	19160	19160	19160	0
251	20241121	155500	1306452930	19160	19160	19160	19160	0
252	20241121	155400	1306452930	19160	19160	19160	19160	0
253	20241121	155300	1306452930	19160	19160	19160	19160	0
254	20241121	155200	1306452930	19160	19160	19160	19160	0
255	20241121	155100	1306452930	19160	19160	19160	19160	0
256	20241121	155000	1306452930	19160	19160	19160	19160	0
257	20241121	154900	1306452930	19160	19160	19160	19160	0
258	20241121	154800	1306452930	19160	19160	19160	19160	0
259	20241121	154700	1306452930	19160	19160	19160	19160	0
260	20241121	154600	1306452930	19160	19160	19160	19160	0
261	20241121	154500	1306452930	19160	19160	19160	19160	0
262	20241121	154400	1306452930	19160	19160	19160	19160	0
263	20241121	154300	1306452930	19160	19160	19160	19160	0
264	20241121	154200	1306452930	19160	19160	19160	19160	0
265	20241121	154100	1306452930	19160	19160	19160	19160	0
266	20241121	154000	1306452930	19160	19160	19160	19160	0
267	20241121	153900	1306452930	19160	19160	19160	19160	0
268	20241121	153800	1306452930	19160	19160	19160	19160	0
269	20241121	153700	1306452930	19160	19160	19160	19160	0
270	20241121	153600	1306452930	19160	19160	19160	19160	0
271	20241121	153500	1306452930	19160	19160	19160	19160	0
272	20241121	153400	1306452930	19160	19160	19160	19160	1053
273	20241121	153300	1306452930	19160	19160	19160	19160	0
274	20241121	153200	1306452930	19160	19160	19160	19160	0
275	20241121	153100	1306452930	19160	19160	19160	19160	0
276	20241121	153000	1306452930	19160	19160	19160	19160	1053
277	20241121	152900	1286277450	19200	19200	19200	19200	0
278	20241121	152800	1286277450	19200	19200	19200	19200	0
279	20241121	152700	1286277450	19200	19200	19200	19200	0
280	20241121	152600	1286277450	19200	19200	19200	19200	0
281	20241121	152500	1286277450	19200	19200	19200	19200	0
282	20241121	152400	1286277450	19200	19200	19200	19200	0
283	20241121	152300	1286277450	19200	19200	19200	19200	0
284	20241121	152200	1286277450	19200	19200	19200	19200	0
285	20241121	152100	1286277450	19200	19200	19200	19200	0
286	20241121	152000	1286277450	19200	19200	19200	19200	0
287	20241121	151900	1286277450	19200	19200	19200	19190	213
288	20241121	151800	1282189420	19200	19200	19200	19200	1860
289	20241121	151700	1246477420	19190	19160	19200	19160	294
290	20241121	151600	1240837080	19160	19150	19160	19150	438
291	20241121	151500	1232447030	19150	19140	19160	19140	126
292	20241121	151400	1230034650	19140	19140	19140	19140	0
293	20241121	151300	1230034650	19140	19140	19140	19140	2
294	20241121	151200	1229996370	19150	19160	19160	19150	151
295	20241121	151100	1227103600	19160	19150	19160	19150	34
296	20241121	151000	1226452480	19150	19150	19150	19150	261
297	20241121	150900	1221454330	19150	19150	19150	19150	115
298	20241121	150800	1219252080	19150	19150	19150	19150	121
299	20241121	150700	1216934930	19150	19160	19160	19150	32
300	20241121	150600	1216322120	19150	19160	19160	19150	39
301	20241121	150500	1215574900	19160	19160	19160	19160	30
302	20241121	150400	1215000100	19170	19160	19170	19160	82
303	20241121	150300	1213428180	19170	19150	19170	19150	30
304	20241121	150200	1212853400	19150	19150	19150	19150	0
305	20241121	150100	1212853400	19150	19150	19150	19150	2
306	20241121	150000	1212815100	19150	19150	19150	19140	7
307	20241121	145900	1212681100	19140	19140	19140	19140	101
308	20241121	145800	1210747960	19150	19150	19150	19150	2
309	20241121	145700	1210709660	19140	19160	19160	19140	417
310	20241121	145600	1202725640	19170	19170	19170	19170	610
311	20241121	145500	1191031940	19160	19180	19180	19160	7
312	20241121	145400	1190897750	19180	19200	19200	19180	343
313	20241121	145300	1184314790	19190	19190	19190	19190	2
314	20241121	145200	1184276410	19190	19190	19190	19190	11
315	20241121	145100	1184065320	19190	19180	19200	19180	2088
316	20241121	145000	1143987650	19170	19140	19170	19140	57
317	20241121	144900	1142895410	19140	19140	19140	19140	37
318	20241121	144800	1142187230	19180	19190	19190	19180	4
319	20241121	144700	1142110500	19190	19190	19190	19190	7
320	20241121	144600	1141976170	19190	19190	19190	19190	203
321	20241121	144500	1138080600	19190	19180	19190	19180	14
322	20241121	144400	1137811960	19190	19190	19190	19190	183
323	20241121	144300	1134300190	19190	19170	19190	19170	1063
324	20241121	144200	1113907290	19160	19160	19160	19160	39
325	20241121	144100	1113160050	19170	19170	19170	19170	125
326	20241121	144000	1110763800	19160	19140	19160	19140	141
327	20241121	143900	1108063650	19150	19150	19150	19150	187
328	20241121	143800	1104482600	19160	19160	19160	19160	72
329	20241121	143700	1103103080	19160	19160	19160	19160	100
330	20241121	143600	1101187080	19160	19150	19160	19150	42
331	20241121	143500	1100382400	19130	19130	19130	19130	9
332	20241121	143400	1100210230	19130	19150	19150	19130	278
333	20241121	143300	1094890610	19200	19200	19200	19200	0
334	20241121	143200	1094890610	19200	19200	19200	19200	0
335	20241121	143100	1094890610	19200	19180	19200	19180	20
336	20241121	143000	1094506820	19100	19100	19100	19100	100
337	20241121	142900	1092596820	19100	19190	19190	19100	44
338	20241121	142800	1091752750	19200	19200	19200	19200	270
339	20241121	142700	1086568750	19200	19210	19210	19200	95
340	20241121	142600	1084743990	19210	19140	19210	19140	1797
341	20241121	142500	1050288190	19150	19140	19150	19140	184
342	20241121	142400	1046764600	19130	19130	19130	19130	7
343	20241121	142300	1046630690	19080	19080	19080	19080	0
344	20241121	142200	1046630690	19080	19140	19140	19080	512
345	20241121	142100	1036843670	19140	19140	19140	19140	120
346	20241121	142000	1034546870	19140	19110	19140	19110	386
347	20241121	141900	1027167510	19130	19130	19130	19130	22
348	20241121	141800	1026746650	19150	19150	19150	19150	45
349	20241121	141700	1025884900	19110	19130	19170	19110	1074
350	20241121	141600	1005321330	19120	19110	19130	19110	3213
351	20241121	141500	943882760	19120	19110	19120	19110	353
352	20241121	141400	937133530	19110	19070	19110	19070	2001
353	20241121	141300	898922110	19080	19080	19080	19080	4
354	20241121	141200	898845790	19070	19070	19070	19070	0
355	20241121	141100	898845790	19070	19050	19080	19050	877
356	20241121	141000	882129310	19040	19030	19040	19030	787
357	20241121	140900	867152280	19020	19020	19020	19020	2
358	20241121	140800	867114240	19020	19020	19020	19020	0
359	20241121	140700	867114240	19020	19020	19020	19020	39
360	20241121	140600	866372460	19020	19020	19020	19020	0
361	20241121	140500	866372460	19020	19020	19020	19020	1
362	20241121	140400	866353440	19020	19000	19020	19000	28
363	20241121	140300	865821020	19000	18990	19000	18990	42
364	20241121	140200	865023040	19000	19000	19000	19000	3
365	20241121	140100	864966040	19010	19020	19020	19010	178
366	20241121	140000	861580660	19020	19020	19030	19020	129
367	20241121	135900	859126810	19020	19020	19020	19020	0
368	20241121	135800	859126810	19020	19020	19020	19020	4
369	20241121	135700	859050730	19020	19020	19020	19020	0
370	20241121	135600	859050730	19020	19000	19020	19000	328
371	20241121	135500	852814910	18990	18990	18990	18990	0
372	20241121	135400	852814910	18990	18990	18990	18990	11
373	20241121	135300	852606020	18990	18990	18990	18990	0
374	20241121	135200	852606020	18990	18990	18990	18990	2
375	20241121	135100	852568040	18990	18990	18990	18990	1
376	20241121	135000	852549050	18990	18990	18990	18990	60
377	20241121	134900	851409650	18980	18980	18980	18980	62
378	20241121	134800	850232890	18980	18980	18980	18980	56
379	20241121	134700	849170010	18990	18990	18990	18990	17
380	20241121	134600	848847180	19000	19000	19000	19000	0
381	20241121	134500	848847180	19000	19000	19000	19000	144
382	20241121	134400	846111180	19010	19010	19010	19010	6
383	20241121	134300	845997120	19010	19010	19010	19010	141
384	20241121	134200	843316710	18990	18990	18990	18990	26
385	20241121	134100	842822970	19020	19020	19020	19020	0
386	20241121	134000	842822970	19020	19020	19020	19020	0
387	20241121	133900	842822970	19020	19020	19020	19020	0
388	20241121	133800	842822970	19020	19020	19020	19020	0
389	20241121	133700	842822970	19020	19020	19020	19020	0
390	20241121	133600	842822970	19020	19020	19020	19020	109
391	20241121	133500	840749790	19020	19020	19020	19020	125
392	20241121	133400	838372290	19020	19000	19020	19000	212
393	20241121	133300	834341850	19000	19000	19000	19000	0
394	20241121	133200	834341850	19000	19000	19000	19000	30
395	20241121	133100	833771850	19000	18990	19000	18990	80
396	20241121	133000	832252130	18980	18990	18990	18980	55
397	20241121	132900	831207880	19000	19000	19000	19000	0
398	20241121	132800	831207880	19000	19000	19000	19000	1
399	20241121	132700	831188880	18990	18990	18990	18990	3
400	20241121	132600	831131910	19000	19000	19000	19000	0
401	20241121	132500	831131910	19000	19020	19020	19000	47
402	20241121	132400	830238430	19020	19020	19020	19020	50
403	20241121	132300	829287430	19020	19020	19020	19020	32
404	20241121	132200	828678790	19020	19020	19020	19020	0
405	20241121	132100	828678790	19020	19020	19020	19020	1
406	20241121	132000	828659770	19030	19030	19030	19030	20
407	20241121	131900	828279170	19020	19020	19020	19020	1
408	20241121	131800	828260150	19020	19020	19020	19020	101
409	20241121	131700	826339130	19020	19020	19020	19020	50
410	20241121	131600	825388130	19020	19020	19020	19020	91
411	20241121	131500	823657310	19020	19020	19020	19020	0
412	20241121	131400	823657310	19020	19020	19020	19020	2
413	20241121	131300	823619270	19020	19020	19020	19020	0
414	20241121	131200	823619270	19020	19020	19020	19020	1
415	20241121	131100	823600250	19020	19020	19020	19020	59
416	20241121	131000	822478070	19020	19020	19020	19020	2
417	20241121	130900	822440030	19020	19020	19020	19020	0
418	20241121	130800	822440030	19020	19020	19020	19020	149
419	20241121	130700	819606050	19020	19020	19020	19020	141
420	20241121	130600	816924230	19020	19020	19020	19020	1
421	20241121	130500	816905210	19030	19030	19030	19030	0
422	20241121	130400	816905210	19030	19030	19030	19030	0
423	20241121	130300	816905210	19030	19010	19030	19010	40
424	20241121	130200	816144050	18990	18990	18990	18990	26
425	20241121	130100	815650310	18990	18990	18990	18990	10
426	20241121	130000	815460410	19000	19000	19000	19000	0
427	20241121	125900	815460410	19000	18990	19000	18990	14
428	20241121	125800	815194430	19020	19020	19020	19020	0
429	20241121	125700	815194430	19020	19020	19020	19020	0
430	20241121	125600	815194430	19020	19020	19020	19020	0
431	20241121	125500	815194430	19020	18940	19020	18940	4
432	20241121	125400	815118440	18940	19000	19000	18940	5
433	20241121	125300	815023680	18930	18990	18990	18930	10
434	20241121	125200	814833880	19000	19020	19020	19000	1901
435	20241121	125100	778677180	19000	19000	19000	19000	7
436	20241121	125000	778544180	18990	18990	18990	18990	2
437	20241121	124900	778506200	18990	18990	18990	18990	0
438	20241121	124800	778506200	18990	18990	18990	18990	106
439	20241121	124700	776493260	18990	18950	18990	18950	113
440	20241121	124600	774348980	18930	18930	18930	18930	614
441	20241121	124500	762725960	18930	18930	18930	18930	0
442	20241121	124400	762725960	18930	18930	18930	18930	0
443	20241121	124300	762725960	18930	18930	18930	18930	12
444	20241121	124200	762498800	18970	18970	18970	18970	2
445	20241121	124100	762460860	18930	18950	18950	18930	129
446	20241121	124000	760018580	18950	18950	18950	18950	10
447	20241121	123900	759829080	18950	18950	18950	18950	10
448	20241121	123800	759639580	18930	18930	18930	18930	16
449	20241121	123700	759336700	18920	18920	18920	18920	1
450	20241121	123600	759317780	18940	18940	18940	18940	0
451	20241121	123500	759317780	18940	18940	18940	18940	0
452	20241121	123400	759317780	18940	18940	18940	18940	10
453	20241121	123300	759128380	18940	18940	18940	18940	3
454	20241121	123200	759071560	18940	18940	18940	18940	0
455	20241121	123100	759071560	18940	18940	18940	18940	20
456	20241121	123000	758692760	19020	18920	19020	18920	90
457	20241121	122900	756987790	18910	18910	18910	18910	0
458	20241121	122800	756987790	18910	18920	18920	18910	3
459	20241121	122700	756931050	18920	18920	18920	18920	21
460	20241121	122600	756533730	18910	18910	18910	18910	1
461	20241121	122500	756514820	18910	18910	18910	18910	0
462	20241121	122400	756514820	18910	18910	18910	18910	93
463	20241121	122300	754756190	18900	18900	18900	18900	1
464	20241121	122200	754737290	18900	18900	18900	18900	0
465	20241121	122100	754737290	18900	18900	18900	18900	2
466	20241121	122000	754699490	18900	18900	18900	18900	10
467	20241121	121900	754510490	18900	18900	18900	18900	3
468	20241121	121800	754453790	18910	18910	18910	18910	20
469	20241121	121700	754075590	18900	18900	18900	18900	1
470	20241121	121600	754056690	18900	18900	18900	18900	9
471	20241121	121500	753886590	18900	18900	18900	18900	1
472	20241121	121400	753867690	18900	18900	18900	18900	105
473	20241121	121300	751883190	18910	18910	18910	18910	49
474	20241121	121200	750956600	18910	18910	18910	18910	2
475	20241121	121100	750918780	18920	18910	18920	18910	209
476	20241121	121000	746966570	18910	18900	18910	18900	50
477	20241121	120900	746021090	18910	18910	18910	18910	1
478	20241121	120800	746002180	18900	18900	18900	18900	1
479	20241121	120700	745983280	18910	18910	18910	18910	4
480	20241121	120600	745907640	18900	18900	18900	18900	2
481	20241121	120500	745869840	18900	18910	18910	18900	144
482	20241121	120400	743147150	18910	18910	18910	18910	81
483	20241121	120300	741615440	18920	18920	18920	18920	1
484	20241121	120200	741596520	18910	18910	18910	18910	0
485	20241121	120100	741596520	18910	18910	18910	18910	2
486	20241121	120000	741558700	18910	18910	18910	18910	2
487	20241121	115900	741520880	18910	18920	18920	18910	44
488	20241121	115800	740688420	18920	18920	18920	18920	38
489	20241121	115700	739969460	18920	18920	18920	18920	81
490	20241121	115600	738436940	18920	18920	18920	18920	0
491	20241121	115500	738436940	18920	19010	19010	18920	90
492	20241121	115400	736729190	19020	18930	19020	18920	190
493	20241121	115300	733127770	19050	18920	19050	18920	56
494	20241121	115200	732061700	18920	18920	18920	18920	40
495	20241121	115100	731304900	18920	18920	18920	18920	0
496	20241121	115000	731304900	18920	18920	18920	18920	1
497	20241121	114900	731285980	18910	18930	18930	18910	131
498	20241121	114800	728807230	18940	18940	18940	18940	0
499	20241121	114700	728807230	18940	19010	19010	18940	500
500	20241121	114600	719324380	19010	19000	19010	19000	10
501	20241121	114500	719134360	18990	19010	19010	18990	10
502	20241121	114400	718944430	19010	19010	19010	19010	0
503	20241121	114300	718944430	19010	19000	19010	19000	30
504	20241121	114200	718374170	18990	18990	18990	18990	1
505	20241121	114100	718355180	19040	19040	19040	19040	0
506	20241121	114000	718355180	19040	19040	19040	19040	0
507	20241121	113900	718355180	19040	19040	19040	19040	0
508	20241121	113800	718355180	19040	19040	19040	19040	0
509	20241121	113700	718355180	19040	19040	19040	19040	0
510	20241121	113600	718355180	19040	19020	19040	19020	195
511	20241121	113500	714643240	18950	18980	18980	18950	117
512	20241121	113400	712425390	19030	19030	19030	19030	0
513	20241121	113300	712425390	19030	18970	19030	18970	193
514	20241121	113200	708757280	18970	19010	19010	18970	174
515	20241121	113100	705452020	18960	18950	18960	18950	2
516	20241121	113000	705414110	18950	18960	18960	18950	56
517	20241121	112900	704352900	18960	18960	18960	18960	46
518	20241121	112800	703480740	18960	18960	18960	18960	5
519	20241121	112700	703385940	18960	18960	18960	18960	295
520	20241121	112600	697792740	19000	19000	19000	19000	1
521	20241121	112500	697773740	19020	19020	19020	19020	0
522	20241121	112400	697773740	19020	19020	19020	19020	2
523	20241121	112300	697735700	19020	19020	19020	19020	5
524	20241121	112200	697640600	18950	19000	19000	18950	159
525	20241121	112100	694626300	19020	19000	19020	19000	2
526	20241121	112000	694588280	19020	19020	19020	19020	18
527	20241121	111900	694245920	19030	19030	19030	19030	0
528	20241121	111800	694245920	19030	19030	19030	19030	57
529	20241121	111700	693161210	19030	19030	19030	19030	2
530	20241121	111600	693123150	19030	19030	19030	19030	0
531	20241121	111500	693123150	19030	19030	19030	19030	2
532	20241121	111400	693085090	19030	19030	19030	19030	42
533	20241121	111300	692285830	19030	19030	19030	19030	0
534	20241121	111200	692285830	19030	19030	19030	19030	22
535	20241121	111100	691867170	19030	19030	19030	19030	2
536	20241121	111000	691829110	18970	18970	18970	18970	1
537	20241121	110900	691810140	19040	19040	19040	19040	0
538	20241121	110800	691810140	19040	19040	19040	19040	99
539	20241121	110700	689925180	19040	19040	19040	19040	25
540	20241121	110600	689449180	19040	18990	19040	18990	595
541	20241121	110500	678125200	18950	18990	18990	18950	238
542	20241121	110400	673607060	19000	19000	19000	19000	0
543	20241121	110300	673607060	19000	19000	19000	19000	1
544	20241121	110200	673588060	18940	18940	18940	18940	6
545	20241121	110100	673474420	18940	18940	18990	18940	305
546	20241121	110000	667693920	18970	18960	18970	18960	51
547	20241121	105900	666726910	18940	18940	18940	18940	0
548	20241121	105800	666726910	18940	18940	18940	18940	0
549	20241121	105700	666726910	18940	18940	18940	18940	0
550	20241121	105600	666726910	18940	18940	18940	18940	45
551	20241121	105500	665874610	18990	18990	18990	18990	100
552	20241121	105400	663975610	19000	19000	19000	19000	80
553	20241121	105300	662455610	19000	19000	19000	19000	17
554	20241121	105200	662132610	19000	19000	19000	19000	0
555	20241121	105100	662132610	19000	19000	19000	19000	0
556	20241121	105000	662132610	19000	19000	19010	19000	41
557	20241121	104900	661353240	18990	18940	18990	18930	118
558	20241121	104800	659118850	18950	18950	18950	18950	56
559	20241121	104700	658057650	18950	18950	18950	18950	30
560	20241121	104600	657489150	18960	18980	18980	18960	1155
561	20241121	104500	635578820	18970	18970	18970	18970	0
562	20241121	104400	635578820	18970	18970	18970	18970	1
563	20241121	104300	635559850	18980	18980	18980	18980	0
564	20241121	104200	635559850	18980	18980	18980	18980	90
565	20241121	104100	633851650	18980	18980	18980	18980	0
566	20241121	104000	633851650	18980	18980	18980	18980	18
567	20241121	103900	633510010	19010	18980	19010	18970	63
568	20241121	103800	632312670	18980	18980	18980	18980	8
569	20241121	103700	632160830	18980	18990	18990	18980	113
570	20241121	103600	630016060	18990	19000	19000	18990	22
571	20241121	103500	629598270	18990	18990	18990	18990	0
572	20241121	103400	629598270	18990	19010	19010	18990	23
573	20241121	103300	629161180	19070	19070	19070	19070	0
574	20241121	103200	629161180	19070	19060	19070	19060	20
575	20241121	103100	628779930	18970	18990	18990	18970	82
576	20241121	103000	627223410	19000	18980	19080	18980	60
577	20241121	102900	626082280	19000	19000	19000	19000	0
578	20241121	102800	626082280	19000	18910	19000	18910	20
579	20241121	102700	625703070	18910	18910	18910	18900	9
580	20241121	102600	625532930	18950	18950	18950	18950	31
581	20241121	102500	624945480	18950	18900	18950	18900	31
582	20241121	102400	624358580	18840	18840	18840	18840	0
583	20241121	102300	624358580	18840	18840	18840	18840	0
584	20241121	102200	624358580	18840	18840	18840	18840	0
585	20241121	102100	624358580	18840	18840	18840	18840	100
586	20241121	102000	622474580	18840	18880	18880	18840	1778
587	20241121	101900	588939040	18880	18900	18900	18870	1208
588	20241121	101800	566122440	18900	18900	18900	18900	43
589	20241121	101700	565309740	18910	18900	18910	18900	17
590	20241121	101600	564988300	18900	18900	18910	18900	13
591	20241121	101500	564742520	18910	18930	18930	18910	92
592	20241121	101400	563002080	18950	18930	18950	18930	21
593	20241121	101300	562604330	18950	18910	18950	18910	1061
594	20241121	101200	542540380	18910	18910	18910	18910	0
595	20241121	101100	542540380	18910	18910	18910	18910	10
596	20241121	101000	542351280	18900	18900	18900	18900	100
597	20241121	100900	540461280	18910	18910	18910	18910	100
598	20241121	100800	538570280	18980	18980	18980	18980	0
599	20241121	100700	538570280	18980	18980	18980	18980	45
600	20241121	100600	537716180	18890	18890	18890	18890	50
601	20241121	100500	536771680	18900	18980	18980	18900	105
602	20241121	100400	534786780	19000	19010	19010	19000	2
603	20241121	100300	534748770	19010	19010	19010	19010	1
604	20241121	100200	534729760	18900	18900	18900	18900	0
605	20241121	100100	534729760	18900	18920	18920	18900	1058
606	20241121	100000	514732580	18900	18990	18990	18900	90
607	20241121	095900	513028880	19000	19080	19100	19000	265
608	20241121	095800	507984380	19080	19040	19080	19030	72
609	20241121	095700	506611390	19040	19080	19100	19040	152
610	20241121	095600	503711700	19080	19100	19100	19040	81
611	20241121	095500	502166320	19100	19040	19100	19040	170
612	20241121	095400	498928270	19070	19060	19070	19060	3
613	20241121	095300	498871080	19070	19010	19070	19000	508
614	20241121	095200	489211500	19010	19010	19010	19010	1
615	20241121	095100	489192490	19010	19000	19010	19000	34
616	20241121	095000	488546210	18990	18990	18990	18990	5
617	20241121	094900	488451260	18990	18970	19010	18970	393
618	20241121	094800	480988130	18900	18900	18900	18900	11
619	20241121	094700	480780230	18980	18980	18980	18980	5
620	20241121	094600	480685330	18990	18990	18990	18990	20
621	20241121	094500	480305530	18990	18990	18990	18990	0
622	20241121	094400	480305530	18990	19010	19010	18990	1103
623	20241121	094300	459355310	19010	19000	19010	19000	504
624	20241121	094200	449778880	19000	18990	19000	18990	354
625	20241121	094100	443055300	18980	18960	18990	18960	60
626	20241121	094000	441917220	18970	18890	18970	18890	709
627	20241121	093900	428511390	18890	18830	18890	18820	66
628	20241121	093800	427267750	18880	18880	18880	18880	131
629	20241121	093700	424794470	18870	18870	18870	18870	22
630	20241121	093600	424379330	18810	18800	18810	18800	118
631	20241121	093500	422160800	18800	18890	18890	18800	1191
632	20241121	093400	399754580	18800	18800	18800	18800	211
633	20241121	093300	395787780	18790	18940	18940	18790	1522
634	20241121	093200	367131260	18920	18920	18920	18840	754
635	20241121	093100	352912040	19000	19000	19000	19000	9
636	20241121	093000	352741040	18920	18950	19010	18920	77
637	20241121	092900	351278230	18980	18980	18980	18980	85
638	20241121	092800	349664930	18990	18990	18990	18990	0
639	20241121	092700	349664930	18990	18990	18990	18990	21
640	20241121	092600	349266140	18990	19010	19010	18830	1113
641	20241121	092500	328223710	19000	19110	19110	19000	506
642	20241121	092400	318587440	19120	19120	19170	19090	346
643	20241121	092300	311973430	19120	19140	19220	19120	950
644	20241121	092200	293751830	19200	19000	19200	19000	2646
645	20241121	092100	243171790	19000	18940	19000	18820	2502
646	20241121	092000	195810340	18940	18940	18940	18840	566
647	20241121	091900	185093700	18940	18870	18940	18870	139
648	20241121	091800	182464540	18940	18930	18940	18930	289
649	20241121	091700	176993470	18920	18840	18930	18830	809
650	20241121	091600	161722810	18830	18830	18840	18800	2937
651	20241121	091500	106463280	18820	18840	18840	18820	610
652	20241121	091400	94973640	18840	18870	18910	18840	125
653	20241121	091300	92614660	18910	18910	18910	18910	178
654	20241121	091200	89248680	18910	18910	18920	18830	705
655	20241121	091100	75922850	18840	18940	18940	18840	208
656	20241121	091000	71990640	18940	18950	18950	18830	565
657	20241121	090900	61344180	18940	18940	18940	18940	10
658	20241121	090800	61154780	18970	18860	18980	18850	428
659	20241121	090700	53067110	18980	18980	18990	18900	287
660	20241121	090600	47638790	18980	18980	18980	18980	20
661	20241121	090500	47259190	18920	18920	18920	18920	5
662	20241121	090400	47164590	18920	18960	18960	18820	503
663	20241121	090300	37663590	18960	19000	19000	18960	100
664	20241121	090200	35765950	18950	18950	18950	18950	226
665	20241121	090100	31483250	18950	18950	18950	18950	23
666	20241121	090000	31047400	19050	19180	19180	19000	1627