KissMeData/041440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192300	15881481410	9600	9600	9600	9600	34142
3	20241119	192200	15881481410	9600	9600	9600	9600	0
4	20241119	192100	15881481410	9600	9600	9600	9600	0
5	20241119	192000	15881481410	9600	9600	9600	9600	0
6	20241119	191900	15881481410	9600	9600	9600	9600	0
7	20241119	191800	15881481410	9600	9600	9600	9600	0
8	20241119	191700	15881481410	9600	9600	9600	9600	0
9	20241119	191600	15881481410	9600	9600	9600	9600	0
10	20241119	191500	15881481410	9600	9600	9600	9600	0
11	20241119	191400	15881481410	9600	9600	9600	9600	0
12	20241119	191300	15881481410	9600	9600	9600	9600	0
13	20241119	191200	15881481410	9600	9600	9600	9600	0
14	20241119	191100	15881481410	9600	9600	9600	9600	0
15	20241119	191000	15881481410	9600	9600	9600	9600	0
16	20241119	190900	15881481410	9600	9600	9600	9600	0
17	20241119	190800	15881481410	9600	9600	9600	9600	0
18	20241119	190700	15881481410	9600	9600	9600	9600	0
19	20241119	190600	15881481410	9600	9600	9600	9600	0
20	20241119	190500	15881481410	9600	9600	9600	9600	0
21	20241119	190400	15881481410	9600	9600	9600	9600	0
22	20241119	190300	15881481410	9600	9600	9600	9600	0
23	20241119	190200	15881481410	9600	9600	9600	9600	0
24	20241119	190100	15881481410	9600	9600	9600	9600	0
25	20241119	190000	15881481410	9600	9600	9600	9600	0
26	20241119	185900	15881481410	9600	9600	9600	9600	0
27	20241119	185800	15881481410	9600	9600	9600	9600	0
28	20241119	185700	15881481410	9600	9600	9600	9600	0
29	20241119	185600	15881481410	9600	9600	9600	9600	0
30	20241119	185500	15881481410	9600	9600	9600	9600	0
31	20241119	185400	15881481410	9600	9600	9600	9600	0
32	20241119	185300	15881481410	9600	9600	9600	9600	34142
33	20241119	185200	15881481410	9600	9600	9600	9600	0
34	20241119	185100	15881481410	9600	9600	9600	9600	0
35	20241119	185000	15881481410	9600	9600	9600	9600	0
36	20241119	184900	15881481410	9600	9600	9600	9600	0
37	20241119	184800	15881481410	9600	9600	9600	9600	0
38	20241119	184700	15881481410	9600	9600	9600	9600	0
39	20241119	184600	15881481410	9600	9600	9600	9600	0
40	20241119	184500	15881481410	9600	9600	9600	9600	0
41	20241119	184400	15881481410	9600	9600	9600	9600	0
42	20241119	184300	15881481410	9600	9600	9600	9600	0
43	20241119	184200	15881481410	9600	9600	9600	9600	0
44	20241119	184100	15881481410	9600	9600	9600	9600	0
45	20241119	184000	15881481410	9600	9600	9600	9600	0
46	20241119	183900	15881481410	9600	9600	9600	9600	0
47	20241119	183800	15881481410	9600	9600	9600	9600	0
48	20241119	183700	15881481410	9600	9600	9600	9600	0
49	20241119	183600	15881481410	9600	9600	9600	9600	0
50	20241119	183500	15881481410	9600	9600	9600	9600	0
51	20241119	183400	15881481410	9600	9600	9600	9600	0
52	20241119	183300	15881481410	9600	9600	9600	9600	0
53	20241119	183200	15881481410	9600	9600	9600	9600	0
54	20241119	183100	15881481410	9600	9600	9600	9600	0
55	20241119	183000	15881481410	9600	9600	9600	9600	0
56	20241119	182900	15881481410	9600	9600	9600	9600	0
57	20241119	182800	15881481410	9600	9600	9600	9600	0
58	20241119	182700	15881481410	9600	9600	9600	9600	0
59	20241119	182600	15881481410	9600	9600	9600	9600	0
60	20241119	182500	15881481410	9600	9600	9600	9600	0
61	20241119	182400	15881481410	9600	9600	9600	9600	0
62	20241119	182300	15881481410	9600	9600	9600	9600	34142
63	20241119	182200	15881481410	9600	9600	9600	9600	0
64	20241119	182100	15881481410	9600	9600	9600	9600	0
65	20241119	182000	15881481410	9600	9600	9600	9600	0
66	20241119	181900	15881481410	9600	9600	9600	9600	0
67	20241119	181800	15881481410	9600	9600	9600	9600	0
68	20241119	181700	15881481410	9600	9600	9600	9600	0
69	20241119	181600	15881481410	9600	9600	9600	9600	0
70	20241119	181500	15881481410	9600	9600	9600	9600	0
71	20241119	181400	15881481410	9600	9600	9600	9600	0
72	20241119	181300	15881481410	9600	9600	9600	9600	0
73	20241119	181200	15881481410	9600	9600	9600	9600	0
74	20241119	181100	15881481410	9600	9600	9600	9600	0
75	20241119	181000	15881481410	9600	9600	9600	9600	0
76	20241119	180900	15881481410	9600	9600	9600	9600	0
77	20241119	180800	15881481410	9600	9600	9600	9600	0
78	20241119	180700	15881481410	9600	9600	9600	9600	0
79	20241119	180600	15881481410	9600	9600	9600	9600	0
80	20241119	180500	15881481410	9600	9600	9600	9600	0
81	20241119	180400	15881481410	9600	9600	9600	9600	0
82	20241119	180300	15881481410	9600	9600	9600	9600	0
83	20241119	180200	15881481410	9600	9600	9600	9600	0
84	20241119	180100	15881481410	9600	9600	9600	9600	0
85	20241119	180000	15881481410	9600	9600	9600	9600	0
86	20241119	175900	15881481410	9600	9600	9600	9600	0
87	20241119	175800	15881481410	9600	9600	9600	9600	0
88	20241119	175700	15881481410	9600	9600	9600	9600	0
89	20241119	175600	15881481410	9600	9600	9600	9600	0
90	20241119	175500	15881481410	9600	9600	9600	9600	0
91	20241119	175400	15881481410	9600	9600	9600	9600	0
92	20241119	175300	15881481410	9600	9600	9600	9600	34142
93	20241119	175200	15881481410	9600	9600	9600	9600	0
94	20241119	175100	15881481410	9600	9600	9600	9600	0
95	20241119	175000	15881481410	9600	9600	9600	9600	0
96	20241119	174900	15881481410	9600	9600	9600	9600	0
97	20241119	174800	15881481410	9600	9600	9600	9600	0
98	20241119	174700	15881481410	9600	9600	9600	9600	0
99	20241119	174600	15881481410	9600	9600	9600	9600	0
100	20241119	174500	15881481410	9600	9600	9600	9600	0
101	20241119	174400	15881481410	9600	9600	9600	9600	0
102	20241119	174300	15881481410	9600	9600	9600	9600	0
103	20241119	174200	15881481410	9600	9600	9600	9600	0
104	20241119	174100	15881481410	9600	9600	9600	9600	0
105	20241119	174000	15881481410	9600	9600	9600	9600	0
106	20241119	173900	15881481410	9600	9600	9600	9600	0
107	20241119	173800	15881481410	9600	9600	9600	9600	0
108	20241119	173700	15881481410	9600	9600	9600	9600	0
109	20241119	173600	15881481410	9600	9600	9600	9600	0
110	20241119	173500	15881481410	9600	9600	9600	9600	0
111	20241119	173400	15881481410	9600	9600	9600	9600	0
112	20241119	173300	15881481410	9600	9600	9600	9600	0
113	20241119	173200	15881481410	9600	9600	9600	9600	0
114	20241119	173100	15881481410	9600	9600	9600	9600	0
115	20241119	173000	15881481410	9600	9600	9600	9600	0
116	20241119	172900	15881481410	9600	9600	9600	9600	0
117	20241119	172800	15881481410	9600	9600	9600	9600	0
118	20241119	172700	15881481410	9600	9600	9600	9600	0
119	20241119	172600	15881481410	9600	9600	9600	9600	0
120	20241119	172500	15881481410	9600	9600	9600	9600	0
121	20241119	172400	15881481410	9600	9600	9600	9600	0
122	20241119	172300	15881481410	9600	9600	9600	9600	34142
123	20241119	172200	15881481410	9600	9600	9600	9600	0
124	20241119	172100	15881481410	9600	9600	9600	9600	0
125	20241119	172000	15881481410	9600	9600	9600	9600	0
126	20241119	171900	15881481410	9600	9600	9600	9600	0
127	20241119	171800	15881481410	9600	9600	9600	9600	0
128	20241119	171700	15881481410	9600	9600	9600	9600	0
129	20241119	171600	15881481410	9600	9600	9600	9600	0
130	20241119	171500	15881481410	9600	9600	9600	9600	0
131	20241119	171400	15881481410	9600	9600	9600	9600	0
132	20241119	171300	15881481410	9600	9600	9600	9600	0
133	20241119	171200	15881481410	9600	9600	9600	9600	0
134	20241119	171100	15881481410	9600	9600	9600	9600	0
135	20241119	171000	15881481410	9600	9600	9600	9600	0
136	20241119	170900	15881481410	9600	9600	9600	9600	0
137	20241119	170800	15881481410	9600	9600	9600	9600	0
138	20241119	170700	15881481410	9600	9600	9600	9600	0
139	20241119	170600	15881481410	9600	9600	9600	9600	0
140	20241119	170500	15881481410	9600	9600	9600	9600	0
141	20241119	170400	15881481410	9600	9600	9600	9600	0
142	20241119	170300	15881481410	9600	9600	9600	9600	0
143	20241119	170200	15881481410	9600	9600	9600	9600	0
144	20241119	170100	15881481410	9600	9600	9600	9600	0
145	20241119	170000	15881481410	9600	9600	9600	9600	0
146	20241119	165900	15881481410	9600	9600	9600	9600	0
147	20241119	165800	15881481410	9600	9600	9600	9600	0
148	20241119	165700	15881481410	9600	9600	9600	9600	0
149	20241119	165600	15881481410	9600	9600	9600	9600	0
150	20241119	165500	15881481410	9600	9600	9600	9600	0
151	20241119	165400	15881481410	9600	9600	9600	9600	0
152	20241119	165300	15881481410	9600	9600	9600	9600	34142
153	20241119	165200	15881481410	9600	9600	9600	9600	0
154	20241119	165100	15881481410	9600	9600	9600	9600	0
155	20241119	165000	15881481410	9600	9600	9600	9600	0
156	20241119	164900	15881481410	9600	9600	9600	9600	0
157	20241119	164800	15881481410	9600	9600	9600	9600	0
158	20241119	164700	15881481410	9600	9600	9600	9600	0
159	20241119	164600	15881481410	9600	9600	9600	9600	0
160	20241119	164500	15881481410	9600	9600	9600	9600	0
161	20241119	164400	15881481410	9600	9600	9600	9600	0
162	20241119	164300	15881481410	9600	9600	9600	9600	0
163	20241119	164200	15881481410	9600	9600	9600	9600	0
164	20241119	164100	15881481410	9600	9600	9600	9600	0
165	20241119	164000	15881481410	9600	9600	9600	9600	0
166	20241119	163900	15881481410	9600	9600	9600	9600	0
167	20241119	163800	15881481410	9600	9600	9600	9600	0
168	20241119	163700	15881481410	9600	9600	9600	9600	0
169	20241119	163600	15881481410	9600	9600	9600	9600	0
170	20241119	163500	15881481410	9600	9600	9600	9600	0
171	20241119	163400	15881481410	9600	9600	9600	9600	0
172	20241119	163300	15881481410	9600	9600	9600	9600	0
173	20241119	163200	15881481410	9600	9600	9600	9600	0
174	20241119	163100	15881481410	9600	9600	9600	9600	0
175	20241119	163000	15881481410	9600	9600	9600	9600	0
176	20241119	162900	15881481410	9600	9600	9600	9600	0
177	20241119	162800	15881481410	9600	9600	9600	9600	0
178	20241119	162700	15881481410	9600	9600	9600	9600	0
179	20241119	162600	15881481410	9600	9600	9600	9600	0
180	20241119	162500	15881481410	9600	9600	9600	9600	0
181	20241119	162400	15881481410	9600	9600	9600	9600	0
182	20241119	162300	15881481410	9600	9600	9600	9600	34142
183	20241119	162200	15881481410	9600	9600	9600	9600	0
184	20241119	162100	15881481410	9600	9600	9600	9600	0
185	20241119	162000	15881481410	9600	9600	9600	9600	0
186	20241119	161900	15881481410	9600	9600	9600	9600	0
187	20241119	161800	15881481410	9600	9600	9600	9600	0
188	20241119	161700	15881481410	9600	9600	9600	9600	0
189	20241119	161600	15881481410	9600	9600	9600	9600	0
190	20241119	161500	15881481410	9600	9600	9600	9600	0
191	20241119	161400	15881481410	9600	9600	9600	9600	0
192	20241119	161300	15881481410	9600	9600	9600	9600	0
193	20241119	161200	15881481410	9600	9600	9600	9600	0
194	20241119	161100	15881481410	9600	9600	9600	9600	0
195	20241119	161000	15881481410	9600	9600	9600	9600	0
196	20241119	160900	15881481410	9600	9600	9600	9600	0
197	20241119	160800	15881481410	9600	9600	9600	9600	0
198	20241119	160700	15881481410	9600	9600	9600	9600	0
199	20241119	160600	15881481410	9600	9600	9600	9600	0
200	20241119	160500	15881481410	9600	9600	9600	9600	0
201	20241119	160400	15881481410	9600	9600	9600	9600	0
202	20241119	160300	15881481410	9600	9600	9600	9600	0
203	20241119	160200	15881481410	9600	9600	9600	9600	0
204	20241119	160100	15881481410	9600	9600	9600	9600	0
205	20241119	160000	15881481410	9600	9600	9600	9600	0
206	20241119	155900	15881481410	9600	9600	9600	9600	0
207	20241119	155800	15881481410	9600	9600	9600	9600	0
208	20241119	155700	15881481410	9600	9600	9600	9600	0
209	20241119	155600	15881481410	9600	9600	9600	9600	0
210	20241119	155500	15881481410	9600	9600	9600	9600	0
211	20241119	155400	15881481410	9600	9600	9600	9600	0
212	20241119	155300	15881481410	9600	9600	9600	9600	34142
213	20241119	155200	15881481410	9600	9600	9600	9600	0
214	20241119	155100	15881481410	9600	9600	9600	9600	0
215	20241119	155000	15881481410	9600	9600	9600	9600	0
216	20241119	154900	15881481410	9600	9600	9600	9600	0
217	20241119	154800	15881481410	9600	9600	9600	9600	0
218	20241119	154700	15881481410	9600	9600	9600	9600	0
219	20241119	154600	15881481410	9600	9600	9600	9600	0
220	20241119	154500	15881481410	9600	9600	9600	9600	0
221	20241119	154400	15881481410	9600	9600	9600	9600	0
222	20241119	154300	15881481410	9600	9600	9600	9600	0
223	20241119	154200	15881481410	9600	9600	9600	9600	0
224	20241119	154100	15881481410	9600	9600	9600	9600	0
225	20241119	154000	15881481410	9600	9600	9600	9600	0
226	20241119	153900	15881481410	9600	9600	9600	9600	0
227	20241119	153800	15881481410	9600	9600	9600	9600	0
228	20241119	153700	15881481410	9600	9600	9600	9600	0
229	20241119	153600	15881481410	9600	9600	9600	9600	0
230	20241119	153500	15881481410	9600	9600	9600	9600	0
231	20241119	153400	15881481410	9600	9600	9600	9600	0
232	20241119	153300	15881481410	9600	9600	9600	9600	0
233	20241119	153200	15881481410	9600	9600	9600	9600	0
234	20241119	153100	15881481410	9600	9600	9600	9600	0
235	20241119	153000	15881481410	9600	9600	9600	9600	34142
236	20241119	152900	15553718210	9670	9670	9670	9670	0
237	20241119	152800	15553718210	9670	9670	9670	9670	0
238	20241119	152700	15553718210	9670	9670	9670	9670	0
239	20241119	152600	15553718210	9670	9670	9670	9670	0
240	20241119	152500	15553718210	9670	9670	9670	9670	0
241	20241119	152400	15553718210	9670	9670	9670	9670	0
242	20241119	152300	15553718210	9670	9670	9670	9670	0
243	20241119	152200	15553718210	9670	9670	9670	9670	0
244	20241119	152100	15553718210	9670	9670	9670	9670	0
245	20241119	152000	15553718210	9670	9670	9670	9670	0
246	20241119	151900	15553718210	9670	9650	9680	9630	13478
247	20241119	151800	15423580300	9650	9660	9660	9630	10174
248	20241119	151700	15325536740	9660	9600	9660	9590	24967
249	20241119	151600	15085226210	9600	9580	9600	9580	22611
250	20241119	151500	14868182030	9590	9590	9600	9580	4117
251	20241119	151400	14828698860	9590	9570	9600	9570	8756
252	20241119	151300	14744769430	9570	9560	9570	9560	4324
253	20241119	151200	14703407020	9570	9580	9580	9560	1178
254	20241119	151100	14692132490	9580	9600	9600	9570	5643
255	20241119	151000	14638028770	9600	9600	9600	9590	1351
256	20241119	150900	14625067030	9600	9600	9600	9590	2484
257	20241119	150800	14601222830	9590	9590	9600	9580	2889
258	20241119	150700	14573519240	9590	9590	9600	9590	9642
259	20241119	150600	14481023560	9590	9590	9600	9590	4825
260	20241119	150500	14434740520	9590	9560	9600	9550	22466
261	20241119	150400	14219615230	9570	9560	9570	9550	6282
262	20241119	150300	14159544610	9560	9570	9570	9550	3196
263	20241119	150200	14128992120	9570	9580	9580	9560	2842
264	20241119	150100	14101815480	9580	9560	9580	9560	10628
265	20241119	150000	14000103610	9570	9540	9570	9540	7564
266	20241119	145900	13927841820	9540	9530	9540	9530	818
267	20241119	145800	13920045450	9530	9530	9550	9510	4981
268	20241119	145700	13872548240	9530	9510	9530	9510	1811
269	20241119	145600	13855312950	9510	9500	9510	9500	1358
270	20241119	145500	13842409820	9500	9500	9510	9500	631
271	20241119	145400	13836413690	9510	9500	9510	9500	235
272	20241119	145300	13834178850	9510	9510	9510	9510	1090
273	20241119	145200	13823812950	9520	9520	9520	9520	1412
274	20241119	145100	13810370710	9520	9530	9540	9510	1438
275	20241119	145000	13796669200	9530	9520	9540	9520	3728
276	20241119	144900	13761157460	9520	9520	9520	9510	728
277	20241119	144800	13754230810	9510	9490	9510	9490	1572
278	20241119	144700	13739301080	9490	9480	9490	9480	2101
279	20241119	144600	13719369540	9480	9490	9490	9480	2017
280	20241119	144500	13700247740	9490	9500	9500	9490	672
281	20241119	144400	13693870440	9490	9500	9500	9480	1922
282	20241119	144300	13675631640	9490	9490	9490	9490	2451
283	20241119	144200	13652371650	9490	9510	9510	9480	3662
284	20241119	144100	13617606220	9510	9510	9510	9500	1157
285	20241119	144000	13606613650	9510	9500	9510	9500	1963
286	20241119	143900	13587957890	9510	9510	9520	9500	1085
287	20241119	143800	13577639970	9520	9520	9520	9500	1748
288	20241119	143700	13561010990	9520	9510	9520	9500	1944
289	20241119	143600	13542519830	9520	9510	9530	9500	1053
290	20241119	143500	13532497830	9510	9500	9520	9500	483
291	20241119	143400	13527905720	9500	9540	9540	9500	5360
292	20241119	143300	13476953730	9540	9530	9540	9510	4818
293	20241119	143200	13431072320	9540	9550	9560	9540	1294
294	20241119	143100	13418713610	9560	9550	9580	9550	7616
295	20241119	143000	13345918610	9550	9540	9550	9520	2632
296	20241119	142900	13320821810	9540	9550	9550	9530	1771
297	20241119	142800	13303922520	9550	9550	9550	9510	2873
298	20241119	142700	13276539920	9550	9560	9570	9500	13859
299	20241119	142600	13144199140	9560	9490	9560	9490	14562
300	20241119	142500	13005185140	9540	9470	9560	9460	16468
301	20241119	142400	12848161600	9470	9450	9470	9440	115
302	20241119	142300	12847074350	9440	9450	9460	9440	3488
303	20241119	142200	12814145150	9440	9450	9460	9440	2853
304	20241119	142100	12787184290	9460	9460	9460	9440	2350
305	20241119	142000	12764974260	9460	9450	9460	9450	924
306	20241119	141900	12756239000	9460	9470	9470	9460	622
307	20241119	141800	12750353810	9460	9470	9470	9450	3637
308	20241119	141700	12715979780	9450	9470	9480	9450	3469
309	20241119	141600	12683166140	9480	9480	9480	9460	6407
310	20241119	141500	12622524600	9480	9490	9490	9480	4168
311	20241119	141400	12582993900	9490	9490	9500	9490	2408
312	20241119	141300	12560140780	9500	9500	9510	9490	2234
313	20241119	141200	12538931760	9500	9510	9510	9500	91
314	20241119	141100	12538067250	9510	9510	9520	9510	163
315	20241119	141000	12536517090	9510	9520	9520	9510	1126
316	20241119	140900	12525805710	9520	9530	9530	9520	874
317	20241119	140800	12517483650	9530	9530	9530	9520	556
318	20241119	140700	12512188200	9530	9520	9530	9520	936
319	20241119	140600	12503277220	9520	9510	9540	9510	2469
320	20241119	140500	12479765850	9500	9500	9500	9500	678
321	20241119	140400	12473324850	9500	9500	9510	9500	937
322	20241119	140300	12464418250	9500	9500	9510	9500	748
323	20241119	140200	12457312000	9490	9480	9500	9480	2403
324	20241119	140100	12434519980	9490	9500	9510	9490	3765
325	20241119	140000	12398781490	9500	9500	9500	9500	567
326	20241119	135900	12393394990	9500	9520	9520	9490	3492
327	20241119	135800	12360221560	9520	9530	9530	9510	3196
328	20241119	135700	12329804730	9520	9520	9530	9520	266
329	20241119	135600	12327270830	9520	9520	9550	9520	1394
330	20241119	135500	12313978150	9520	9520	9530	9520	1580
331	20241119	135400	12298929850	9540	9550	9550	9540	153
332	20241119	135300	12297469220	9550	9500	9550	9500	356
333	20241119	135200	12294081970	9550	9530	9560	9500	15433
334	20241119	135100	12147261770	9540	9530	9550	9520	1471
335	20241119	135000	12133239290	9530	9530	9540	9530	1041
336	20241119	134900	12123315560	9530	9550	9550	9530	1202
337	20241119	134800	12111852230	9550	9530	9550	9530	830
338	20241119	134700	12103938860	9530	9530	9530	9520	86
339	20241119	134600	12103119330	9520	9520	9530	9510	5900
340	20241119	134500	12046963310	9530	9530	9540	9520	1571
341	20241119	134400	12031991760	9540	9550	9560	9540	2039
342	20241119	134300	12012528070	9550	9560	9560	9550	621
343	20241119	134200	12006591720	9550	9560	9570	9550	988
344	20241119	134100	11997148770	9570	9550	9570	9540	3295
345	20241119	134000	11965671470	9550	9570	9570	9550	1700
346	20241119	133900	11949426060	9560	9550	9570	9550	3146
347	20241119	133800	11919353180	9550	9560	9560	9550	1048
348	20241119	133700	11909341800	9560	9550	9570	9550	5570
349	20241119	133600	11856088500	9540	9510	9550	9510	1025
350	20241119	133500	11846323210	9510	9510	9510	9510	1340
351	20241119	133400	11833579810	9500	9510	9520	9500	7438
352	20241119	133300	11762909100	9520	9520	9520	9510	2667
353	20241119	133200	11737523770	9520	9520	9520	9510	196
354	20241119	133100	11735658300	9520	9530	9530	9520	838
355	20241119	133000	11727679680	9530	9540	9540	9530	1651
356	20241119	132900	11711934700	9550	9540	9550	9540	514
357	20241119	132800	11707026020	9540	9550	9550	9540	9
358	20241119	132700	11706940130	9530	9530	9530	9530	0
359	20241119	132600	11706940130	9530	9520	9530	9520	5265
360	20241119	132500	11656766400	9530	9510	9530	9510	918
361	20241119	132400	11648033480	9510	9540	9540	9510	719
362	20241119	132300	11641186740	9530	9540	9550	9530	1366
363	20241119	132200	11628159020	9540	9560	9560	9540	3215
364	20241119	132100	11597478930	9550	9570	9570	9550	1018
365	20241119	132000	11587755390	9560	9580	9590	9560	3280
366	20241119	131900	11556348980	9580	9550	9580	9540	1400
367	20241119	131800	11542951080	9560	9530	9560	9520	2364
368	20241119	131700	11520399350	9540	9550	9550	9540	320
369	20241119	131600	11517344350	9550	9530	9550	9500	4197
370	20241119	131500	11477358580	9500	9520	9530	9500	3128
371	20241119	131400	11447581020	9510	9520	9520	9500	642
372	20241119	131300	11441479690	9520	9510	9520	9500	638
373	20241119	131200	11435412200	9490	9500	9510	9490	259
374	20241119	131100	11432953260	9490	9510	9510	9490	3003
375	20241119	131000	11404400180	9500	9490	9510	9480	4071
376	20241119	130900	11365775590	9490	9500	9500	9490	538
377	20241119	130800	11360666470	9510	9500	9510	9490	197
378	20241119	130700	11358796190	9500	9510	9510	9500	740
379	20241119	130600	11351765190	9510	9500	9510	9500	461
380	20241119	130500	11347385650	9500	9510	9510	9500	4977
381	20241119	130400	11300103660	9510	9510	9510	9480	2652
382	20241119	130300	11274933950	9510	9510	9520	9500	1108
383	20241119	130200	11264398920	9510	9510	9520	9500	1849
384	20241119	130100	11246816480	9510	9520	9520	9510	1350
385	20241119	130000	11233970600	9520	9510	9520	9510	648
386	20241119	125900	11227802810	9510	9490	9520	9490	3775
387	20241119	125800	11191910020	9500	9500	9500	9500	1072
388	20241119	125700	11181726020	9500	9500	9510	9500	455
389	20241119	125600	11177403510	9500	9500	9500	9500	441
390	20241119	125500	11173214010	9500	9490	9510	9490	5212
391	20241119	125400	11123740750	9490	9500	9500	9490	228
392	20241119	125300	11121575900	9490	9490	9500	9480	1380
393	20241119	125200	11108482470	9480	9490	9490	9480	5010
394	20241119	125100	11060972750	9520	9520	9520	9520	129
395	20241119	125000	11059744670	9520	9520	9520	9490	4106
396	20241119	124900	11020745690	9510	9530	9530	9510	1860
397	20241119	124800	11003045390	9530	9530	9530	9520	1824
398	20241119	124700	10985667930	9530	9540	9540	9530	740
399	20241119	124600	10978613620	9540	9540	9540	9530	1066
400	20241119	124500	10968444080	9540	9530	9540	9520	1109
401	20241119	124400	10957868350	9520	9510	9550	9510	4007
402	20241119	124300	10919727210	9510	9500	9510	9500	2031
403	20241119	124200	10900414460	9500	9500	9500	9500	1002
404	20241119	124100	10890895460	9500	9500	9500	9490	38
405	20241119	124000	10890534550	9500	9500	9500	9500	2
406	20241119	123900	10890515550	9480	9500	9500	9480	3052
407	20241119	123800	10861562140	9500	9510	9510	9500	3514
408	20241119	123700	10828179010	9510	9510	9510	9500	1659
409	20241119	123600	10812412020	9510	9490	9510	9490	474
410	20241119	123500	10807908000	9490	9480	9490	9480	455
411	20241119	123400	10803590560	9480	9490	9490	9480	329
412	20241119	123300	10800471130	9490	9480	9490	9480	491
413	20241119	123200	10795816440	9470	9480	9490	9470	2223
414	20241119	123100	10774746830	9470	9470	9470	9460	550
415	20241119	123000	10769538900	9470	9470	9470	9470	486
416	20241119	122900	10764936480	9460	9470	9480	9460	430
417	20241119	122800	10760864290	9470	9470	9470	9460	1065
418	20241119	122700	10750779350	9470	9470	9470	9460	750
419	20241119	122600	10743679350	9470	9450	9470	9450	1871
420	20241119	122500	10725989040	9450	9450	9450	9450	2476
421	20241119	122400	10702590840	9450	9460	9470	9450	685
422	20241119	122300	10696112410	9460	9460	9460	9460	337
423	20241119	122200	10692924390	9450	9460	9460	9450	1087
424	20241119	122100	10682651370	9460	9440	9460	9440	1773
425	20241119	122000	10665895560	9440	9450	9450	9440	2314
426	20241119	121900	10644032770	9450	9460	9460	9450	1861
427	20241119	121800	10626444770	9460	9470	9470	9460	859
428	20241119	121700	10618317130	9460	9460	9470	9460	1703
429	20241119	121600	10602206550	9460	9450	9460	9450	322
430	20241119	121500	10599162480	9460	9460	9460	9450	5137
431	20241119	121400	10550585940	9470	9460	9470	9460	260
432	20241119	121300	10548126240	9460	9460	9460	9460	300
433	20241119	121200	10545288240	9470	9460	9470	9450	867
434	20241119	121100	10537087870	9450	9450	9460	9450	823
435	20241119	121000	10529306460	9460	9460	9460	9460	358
436	20241119	120900	10525919780	9450	9470	9470	9450	1174
437	20241119	120800	10514824030	9470	9460	9470	9450	776
438	20241119	120700	10507483860	9460	9460	9480	9460	2349
439	20241119	120600	10485251740	9480	9460	9480	9460	1000
440	20241119	120500	10475791540	9470	9470	9480	9460	3598
441	20241119	120400	10441745850	9480	9460	9480	9460	417
442	20241119	120300	10437800000	9460	9480	9480	9460	2624
443	20241119	120200	10412949960	9480	9470	9480	9470	351
444	20241119	120100	10409624660	9470	9480	9480	9470	802
445	20241119	120000	10402024330	9490	9490	9490	9480	365
446	20241119	115900	10398563990	9480	9480	9480	9480	707
447	20241119	115800	10391861630	9460	9480	9480	9460	715
448	20241119	115700	10385095720	9470	9470	9470	9460	231
449	20241119	115600	10382908160	9460	9460	9460	9450	942
450	20241119	115500	10374004470	9460	9450	9460	9450	729
451	20241119	115400	10367113320	9460	9470	9470	9450	818
452	20241119	115300	10359378640	9470	9450	9470	9450	798
453	20241119	115200	10351822200	9450	9450	9470	9440	749
454	20241119	115100	10344745650	9450	9450	9460	9450	855
455	20241119	115000	10336665400	9450	9450	9460	9440	6293
456	20241119	114900	10277217920	9450	9470	9470	9450	2936
457	20241119	114800	10249460720	9470	9460	9470	9460	193
458	20241119	114700	10247634500	9450	9460	9460	9450	1063
459	20241119	114600	10237585750	9460	9470	9470	9450	2512
460	20241119	114500	10213818190	9480	9470	9480	9470	403
461	20241119	114400	10209998250	9470	9470	9470	9470	186
462	20241119	114300	10208236830	9470	9480	9480	9470	2588
463	20241119	114200	10183728160	9480	9480	9480	9470	251
464	20241119	114100	10181348950	9480	9490	9490	9480	645
465	20241119	114000	10175234260	9480	9480	9500	9480	290
466	20241119	113900	10172484740	9480	9500	9500	9480	2595
467	20241119	113800	10147868560	9490	9500	9520	9490	451
468	20241119	113700	10143586950	9520	9490	9520	9480	407
469	20241119	113600	10139724840	9490	9480	9530	9480	867
470	20241119	113500	10131493020	9500	9500	9500	9470	603
471	20241119	113400	10125770480	9480	9510	9510	9480	3731
472	20241119	113300	10090368340	9520	9480	9520	9480	193
473	20241119	113200	10088534880	9470	9480	9500	9470	1333
474	20241119	113100	10075903470	9480	9500	9500	9480	393
475	20241119	113000	10072177510	9480	9470	9480	9460	1869
476	20241119	112900	10054478920	9470	9490	9500	9460	3421
477	20241119	112800	10022093090	9470	9490	9490	9460	9936
478	20241119	112700	9927972330	9490	9520	9530	9490	19936
479	20241119	112600	9738495770	9530	9560	9560	9530	1918
480	20241119	112500	9720214690	9560	9570	9570	9530	34
481	20241119	112400	9719890520	9530	9540	9550	9530	1232
482	20241119	112300	9708142170	9540	9580	9580	9540	3635
483	20241119	112200	9673455440	9580	9600	9600	9580	168
484	20241119	112100	9671844240	9610	9560	9610	9540	5849
485	20241119	112000	9615906060	9560	9560	9570	9560	1562
486	20241119	111900	9600973330	9560	9560	9570	9550	580
487	20241119	111800	9595430920	9560	9590	9590	9560	2123
488	20241119	111700	9575130530	9590	9570	9590	9560	3060
489	20241119	111600	9545846330	9570	9590	9600	9570	1756
490	20241119	111500	9529018170	9590	9590	9600	9590	434
491	20241119	111400	9524855690	9600	9600	9610	9590	727
492	20241119	111300	9517876560	9610	9600	9620	9600	3773
493	20241119	111200	9481634980	9590	9600	9600	9570	2440
494	20241119	111100	9458216890	9600	9580	9600	9580	1466
495	20241119	111000	9444162440	9590	9570	9590	9570	746
496	20241119	110900	9437019880	9580	9590	9590	9570	4226
497	20241119	110800	9396539580	9600	9590	9600	9580	815
498	20241119	110700	9388723720	9590	9610	9610	9590	4454
499	20241119	110600	9345983360	9610	9610	9630	9610	4596
500	20241119	110500	9301788940	9610	9610	9610	9600	2511
501	20241119	110400	9277661850	9610	9600	9620	9600	2785
502	20241119	110300	9250901420	9610	9600	9620	9590	3632
503	20241119	110200	9216000590	9600	9610	9610	9590	1197
504	20241119	110100	9204509800	9610	9600	9610	9600	3089
505	20241119	110000	9174839120	9600	9570	9600	9570	7352
506	20241119	105900	9104342270	9570	9550	9570	9550	1164
507	20241119	105800	9093212530	9550	9550	9550	9530	1115
508	20241119	105700	9082570960	9540	9520	9540	9520	294
509	20241119	105600	9079766300	9520	9540	9540	9520	653
510	20241119	105500	9073540400	9540	9560	9560	9540	1115
511	20241119	105400	9062893650	9560	9580	9580	9560	1888
512	20241119	105300	9044832530	9580	9570	9580	9560	857
513	20241119	105200	9036631160	9570	9570	9570	9550	405
514	20241119	105100	9032756050	9570	9550	9570	9550	591
515	20241119	105000	9027101260	9550	9550	9570	9540	4090
516	20241119	104900	8988017800	9550	9570	9570	9550	1115
517	20241119	104800	8977355720	9570	9560	9570	9550	4588
518	20241119	104700	8933472910	9560	9560	9580	9560	5015
519	20241119	104600	8885463830	9570	9560	9580	9550	3187
520	20241119	104500	8854990710	9560	9570	9570	9550	3422
521	20241119	104400	8822310120	9570	9570	9570	9550	1630
522	20241119	104300	8806716890	9570	9530	9570	9530	6614
523	20241119	104200	8743586260	9530	9520	9540	9520	1471
524	20241119	104100	8729578480	9540	9530	9540	9520	1552
525	20241119	104000	8714790210	9520	9540	9540	9520	1363
526	20241119	103900	8701797250	9540	9530	9540	9520	912
527	20241119	103800	8693114220	9540	9530	9540	9500	3259
528	20241119	103700	8662101350	9540	9530	9540	9530	1350
529	20241119	103600	8649222660	9540	9520	9540	9520	859
530	20241119	103500	8641034080	9520	9540	9540	9520	1949
531	20241119	103400	8622467290	9530	9540	9540	9530	761
532	20241119	103300	8615212160	9540	9540	9540	9530	2585
533	20241119	103200	8590551270	9530	9520	9540	9520	468
534	20241119	103100	8586093220	9530	9550	9550	9520	4899
535	20241119	103000	8539365430	9540	9550	9550	9530	2904
536	20241119	102900	8511654990	9550	9530	9550	9500	2034
537	20241119	102800	8492238910	9530	9520	9540	9500	1879
538	20241119	102700	8474373930	9500	9520	9520	9500	775
539	20241119	102600	8467003250	9510	9510	9520	9510	573
540	20241119	102500	8461554010	9510	9500	9510	9500	1765
541	20241119	102400	8444773470	9500	9510	9510	9500	1221
542	20241119	102300	8433170280	9510	9520	9520	9490	2718
543	20241119	102200	8407333520	9500	9500	9550	9500	12777
544	20241119	102100	8285591160	9520	9460	9520	9460	8315
545	20241119	102000	8206654030	9450	9470	9470	9450	914
546	20241119	101900	8198008110	9470	9460	9480	9460	652
547	20241119	101800	8191839490	9470	9460	9470	9460	891
548	20241119	101700	8183406390	9460	9470	9470	9430	3064
549	20241119	101600	8154481800	9470	9430	9470	9430	5019
550	20241119	101500	8107055540	9430	9440	9440	9430	2894
551	20241119	101400	8079758200	9450	9430	9450	9420	2534
552	20241119	101300	8055862120	9420	9420	9450	9410	6238
553	20241119	101200	7997105400	9420	9430	9450	9420	7905
554	20241119	101100	7922579440	9430	9460	9470	9430	4709
555	20241119	101000	7878096710	9460	9450	9460	9440	2136
556	20241119	100900	7857920500	9450	9440	9470	9440	2081
557	20241119	100800	7838258260	9440	9430	9440	9420	2573
558	20241119	100700	7814006620	9430	9440	9440	9430	2614
559	20241119	100600	7789355440	9440	9420	9440	9420	3603
560	20241119	100500	7755377180	9420	9440	9450	9410	9962
561	20241119	100400	7661508560	9440	9470	9470	9430	19745
562	20241119	100300	7475020110	9470	9490	9500	9470	2773
563	20241119	100200	7448725860	9490	9500	9510	9490	1988
564	20241119	100100	7429844790	9500	9480	9510	9480	1466
565	20241119	100000	7415923920	9510	9480	9510	9480	972
566	20241119	095900	7406706920	9490	9510	9530	9480	5849
567	20241119	095800	7351160440	9530	9530	9530	9510	511
568	20241119	095700	7346292550	9530	9510	9540	9510	848
569	20241119	095600	7338226990	9520	9530	9570	9520	5197
570	20241119	095500	7288662840	9520	9510	9530	9510	449
571	20241119	095400	7284391380	9530	9510	9530	9500	1133
572	20241119	095300	7273616340	9510	9500	9510	9490	702
573	20241119	095200	7266946830	9510	9510	9530	9480	4788
574	20241119	095100	7221459930	9510	9510	9530	9500	1197
575	20241119	095000	7210078190	9510	9540	9540	9490	1453
576	20241119	094900	7196247170	9490	9530	9550	9490	4905
577	20241119	094800	7149621910	9520	9540	9570	9520	6621
578	20241119	094700	7086406540	9530	9540	9540	9510	2125
579	20241119	094600	7066168770	9510	9500	9540	9500	4937
580	20241119	094500	7019133760	9500	9490	9500	9470	5583
581	20241119	094400	6966182860	9490	9500	9520	9480	3711
582	20241119	094300	6930938000	9500	9500	9530	9500	4219
583	20241119	094200	6890814960	9490	9490	9500	9460	1913
584	20241119	094100	6872682970	9490	9450	9490	9440	10013
585	20241119	094000	6777896280	9460	9450	9470	9440	8441
586	20241119	093900	6698076130	9460	9460	9460	9440	13534
587	20241119	093800	6570189490	9460	9480	9480	9450	6603
588	20241119	093700	6507739160	9480	9520	9520	9460	17351
589	20241119	093600	6343123500	9520	9530	9540	9510	12012
590	20241119	093500	6228722030	9530	9470	9530	9470	13088
591	20241119	093400	6104451650	9460	9470	9470	9420	28953
592	20241119	093300	5830964440	9460	9610	9620	9460	98900
593	20241119	093200	4887075190	9610	9640	9640	9610	15473
594	20241119	093100	4738111040	9640	9690	9690	9620	23360
595	20241119	093000	4512530200	9690	9730	9730	9660	18374
596	20241119	092900	4334619510	9730	9760	9770	9700	12736
597	20241119	092800	4210665470	9750	9820	9820	9680	22150
598	20241119	092700	3994834840	9810	9770	9860	9770	39110
599	20241119	092600	3610410420	9810	9700	9810	9690	24884
600	20241119	092500	3367673200	9700	9690	9710	9690	3570
601	20241119	092400	3333044250	9690	9660	9690	9650	9951
602	20241119	092300	3236905030	9650	9680	9680	9650	4043
603	20241119	092200	3197838200	9680	9670	9700	9660	7642
604	20241119	092100	3123933540	9680	9670	9690	9660	7096
605	20241119	092000	3055314490	9680	9650	9680	9640	2630
606	20241119	091900	3029915070	9650	9650	9670	9630	5519
607	20241119	091800	2976679910	9650	9610	9690	9610	3018
608	20241119	091700	2947569710	9610	9700	9700	9600	15757
609	20241119	091600	2795907290	9700	9700	9700	9660	5972
610	20241119	091500	2738126700	9700	9700	9700	9680	2508
611	20241119	091400	2713818610	9690	9700	9700	9670	2961
612	20241119	091300	2685117310	9680	9670	9700	9660	5504
613	20241119	091200	2631858400	9670	9640	9700	9640	3197
614	20241119	091100	2600977740	9640	9650	9660	9630	9307
615	20241119	091000	2511200200	9650	9680	9680	9630	10086
616	20241119	090900	2413863060	9670	9670	9690	9660	4770
617	20241119	090800	2367718360	9660	9610	9660	9600	15064
618	20241119	090700	2222663750	9610	9650	9660	9560	43261
619	20241119	090600	1807171860	9650	9690	9700	9650	19253
620	20241119	090500	1620937990	9700	9770	9790	9700	38857
621	20241119	090400	1242175310	9770	9760	9780	9750	8000
622	20241119	090300	1164074040	9760	9750	9800	9740	12809
623	20241119	090200	1039093310	9760	9730	9760	9720	12466
624	20241119	090100	917648520	9730	9780	9800	9650	48469
625	20241119	090000	446091890	9810	9810	9820	9760	45286