KissMeData/019680/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190400	111710035	2410	2410	2410	2410	966
3	20241121	190300	111710035	2410	2410	2410	2410	0
4	20241121	190200	111710035	2410	2410	2410	2410	0
5	20241121	190100	111710035	2410	2410	2410	2410	0
6	20241121	190000	111710035	2410	2410	2410	2410	0
7	20241121	185900	111710035	2410	2410	2410	2410	0
8	20241121	185800	111710035	2410	2410	2410	2410	0
9	20241121	185700	111710035	2410	2410	2410	2410	0
10	20241121	185600	111710035	2410	2410	2410	2410	0
11	20241121	185500	111710035	2410	2410	2410	2410	0
12	20241121	185400	111710035	2410	2410	2410	2410	0
13	20241121	185300	111710035	2410	2410	2410	2410	0
14	20241121	185200	111710035	2410	2410	2410	2410	0
15	20241121	185100	111710035	2410	2410	2410	2410	0
16	20241121	185000	111710035	2410	2410	2410	2410	0
17	20241121	184900	111710035	2410	2410	2410	2410	0
18	20241121	184800	111710035	2410	2410	2410	2410	0
19	20241121	184700	111710035	2410	2410	2410	2410	0
20	20241121	184600	111710035	2410	2410	2410	2410	0
21	20241121	184500	111710035	2410	2410	2410	2410	0
22	20241121	184400	111710035	2410	2410	2410	2410	0
23	20241121	184300	111710035	2410	2410	2410	2410	0
24	20241121	184200	111710035	2410	2410	2410	2410	0
25	20241121	184100	111710035	2410	2410	2410	2410	0
26	20241121	184000	111710035	2410	2410	2410	2410	0
27	20241121	183900	111710035	2410	2410	2410	2410	0
28	20241121	183800	111710035	2410	2410	2410	2410	0
29	20241121	183700	111710035	2410	2410	2410	2410	0
30	20241121	183600	111710035	2410	2410	2410	2410	0
31	20241121	183500	111710035	2410	2410	2410	2410	0
32	20241121	183400	111710035	2410	2410	2410	2410	966
33	20241121	183300	111710035	2410	2410	2410	2410	0
34	20241121	183200	111710035	2410	2410	2410	2410	0
35	20241121	183100	111710035	2410	2410	2410	2410	0
36	20241121	183000	111710035	2410	2410	2410	2410	0
37	20241121	182900	111710035	2410	2410	2410	2410	0
38	20241121	182800	111710035	2410	2410	2410	2410	0
39	20241121	182700	111710035	2410	2410	2410	2410	0
40	20241121	182600	111710035	2410	2410	2410	2410	0
41	20241121	182500	111710035	2410	2410	2410	2410	0
42	20241121	182400	111710035	2410	2410	2410	2410	0
43	20241121	182300	111710035	2410	2410	2410	2410	0
44	20241121	182200	111710035	2410	2410	2410	2410	0
45	20241121	182100	111710035	2410	2410	2410	2410	0
46	20241121	182000	111710035	2410	2410	2410	2410	0
47	20241121	181900	111710035	2410	2410	2410	2410	0
48	20241121	181800	111710035	2410	2410	2410	2410	0
49	20241121	181700	111710035	2410	2410	2410	2410	0
50	20241121	181600	111710035	2410	2410	2410	2410	0
51	20241121	181500	111710035	2410	2410	2410	2410	0
52	20241121	181400	111710035	2410	2410	2410	2410	0
53	20241121	181300	111710035	2410	2410	2410	2410	0
54	20241121	181200	111710035	2410	2410	2410	2410	0
55	20241121	181100	111710035	2410	2410	2410	2410	0
56	20241121	181000	111710035	2410	2410	2410	2410	0
57	20241121	180900	111710035	2410	2410	2410	2410	0
58	20241121	180800	111710035	2410	2410	2410	2410	0
59	20241121	180700	111710035	2410	2410	2410	2410	0
60	20241121	180600	111710035	2410	2410	2410	2410	0
61	20241121	180500	111710035	2410	2410	2410	2410	0
62	20241121	180400	111710035	2410	2410	2410	2410	966
63	20241121	180300	111710035	2410	2410	2410	2410	0
64	20241121	180200	111710035	2410	2410	2410	2410	0
65	20241121	180100	111710035	2410	2410	2410	2410	0
66	20241121	180000	111710035	2410	2410	2410	2410	0
67	20241121	175900	111710035	2410	2410	2410	2410	0
68	20241121	175800	111710035	2410	2410	2410	2410	0
69	20241121	175700	111710035	2410	2410	2410	2410	0
70	20241121	175600	111710035	2410	2410	2410	2410	0
71	20241121	175500	111710035	2410	2410	2410	2410	0
72	20241121	175400	111710035	2410	2410	2410	2410	0
73	20241121	175300	111710035	2410	2410	2410	2410	0
74	20241121	175200	111710035	2410	2410	2410	2410	0
75	20241121	175100	111710035	2410	2410	2410	2410	0
76	20241121	175000	111710035	2410	2410	2410	2410	0
77	20241121	174900	111710035	2410	2410	2410	2410	0
78	20241121	174800	111710035	2410	2410	2410	2410	0
79	20241121	174700	111710035	2410	2410	2410	2410	0
80	20241121	174600	111710035	2410	2410	2410	2410	0
81	20241121	174500	111710035	2410	2410	2410	2410	0
82	20241121	174400	111710035	2410	2410	2410	2410	0
83	20241121	174300	111710035	2410	2410	2410	2410	0
84	20241121	174200	111710035	2410	2410	2410	2410	0
85	20241121	174100	111710035	2410	2410	2410	2410	0
86	20241121	174000	111710035	2410	2410	2410	2410	0
87	20241121	173900	111710035	2410	2410	2410	2410	0
88	20241121	173800	111710035	2410	2410	2410	2410	0
89	20241121	173700	111710035	2410	2410	2410	2410	0
90	20241121	173600	111710035	2410	2410	2410	2410	0
91	20241121	173500	111710035	2410	2410	2410	2410	0
92	20241121	173400	111710035	2410	2410	2410	2410	966
93	20241121	173300	111710035	2410	2410	2410	2410	0
94	20241121	173200	111710035	2410	2410	2410	2410	0
95	20241121	173100	111710035	2410	2410	2410	2410	0
96	20241121	173000	111710035	2410	2410	2410	2410	0
97	20241121	172900	111710035	2410	2410	2410	2410	0
98	20241121	172800	111710035	2410	2410	2410	2410	0
99	20241121	172700	111710035	2410	2410	2410	2410	0
100	20241121	172600	111710035	2410	2410	2410	2410	0
101	20241121	172500	111710035	2410	2410	2410	2410	0
102	20241121	172400	111710035	2410	2410	2410	2410	0
103	20241121	172300	111710035	2410	2410	2410	2410	0
104	20241121	172200	111710035	2410	2410	2410	2410	0
105	20241121	172100	111710035	2410	2410	2410	2410	0
106	20241121	172000	111710035	2410	2410	2410	2410	0
107	20241121	171900	111710035	2410	2410	2410	2410	0
108	20241121	171800	111710035	2410	2410	2410	2410	0
109	20241121	171700	111710035	2410	2410	2410	2410	0
110	20241121	171600	111710035	2410	2410	2410	2410	0
111	20241121	171500	111710035	2410	2410	2410	2410	0
112	20241121	171400	111710035	2410	2410	2410	2410	0
113	20241121	171300	111710035	2410	2410	2410	2410	0
114	20241121	171200	111710035	2410	2410	2410	2410	0
115	20241121	171100	111710035	2410	2410	2410	2410	0
116	20241121	171000	111710035	2410	2410	2410	2410	0
117	20241121	170900	111710035	2410	2410	2410	2410	0
118	20241121	170800	111710035	2410	2410	2410	2410	0
119	20241121	170700	111710035	2410	2410	2410	2410	0
120	20241121	170600	111710035	2410	2410	2410	2410	0
121	20241121	170500	111710035	2410	2410	2410	2410	0
122	20241121	170400	111710035	2410	2410	2410	2410	966
123	20241121	170300	111710035	2410	2410	2410	2410	0
124	20241121	170200	111710035	2410	2410	2410	2410	0
125	20241121	170100	111710035	2410	2410	2410	2410	0
126	20241121	170000	111710035	2410	2410	2410	2410	0
127	20241121	165900	111710035	2410	2410	2410	2410	0
128	20241121	165800	111710035	2410	2410	2410	2410	0
129	20241121	165700	111710035	2410	2410	2410	2410	0
130	20241121	165600	111710035	2410	2410	2410	2410	0
131	20241121	165500	111710035	2410	2410	2410	2410	0
132	20241121	165400	111710035	2410	2410	2410	2410	0
133	20241121	165300	111710035	2410	2410	2410	2410	0
134	20241121	165200	111710035	2410	2410	2410	2410	0
135	20241121	165100	111710035	2410	2410	2410	2410	0
136	20241121	165000	111710035	2410	2410	2410	2410	0
137	20241121	164900	111710035	2410	2410	2410	2410	0
138	20241121	164800	111710035	2410	2410	2410	2410	0
139	20241121	164700	111710035	2410	2410	2410	2410	0
140	20241121	164600	111710035	2410	2410	2410	2410	0
141	20241121	164500	111710035	2410	2410	2410	2410	0
142	20241121	164400	111710035	2410	2410	2410	2410	0
143	20241121	164300	111710035	2410	2410	2410	2410	0
144	20241121	164200	111710035	2410	2410	2410	2410	0
145	20241121	164100	111710035	2410	2410	2410	2410	0
146	20241121	164000	111710035	2410	2410	2410	2410	0
147	20241121	163900	111710035	2410	2410	2410	2410	0
148	20241121	163800	111710035	2410	2410	2410	2410	0
149	20241121	163700	111710035	2410	2410	2410	2410	0
150	20241121	163600	111710035	2410	2410	2410	2410	0
151	20241121	163500	111710035	2410	2410	2410	2410	0
152	20241121	163400	111710035	2410	2410	2410	2410	966
153	20241121	163300	111710035	2410	2410	2410	2410	0
154	20241121	163200	111710035	2410	2410	2410	2410	0
155	20241121	163100	111710035	2410	2410	2410	2410	0
156	20241121	163000	111710035	2410	2410	2410	2410	0
157	20241121	162900	111710035	2410	2410	2410	2410	0
158	20241121	162800	111710035	2410	2410	2410	2410	0
159	20241121	162700	111710035	2410	2410	2410	2410	0
160	20241121	162600	111710035	2410	2410	2410	2410	0
161	20241121	162500	111710035	2410	2410	2410	2410	0
162	20241121	162400	111710035	2410	2410	2410	2410	0
163	20241121	162300	111710035	2410	2410	2410	2410	0
164	20241121	162200	111710035	2410	2410	2410	2410	0
165	20241121	162100	111710035	2410	2410	2410	2410	0
166	20241121	162000	111710035	2410	2410	2410	2410	0
167	20241121	161900	111710035	2410	2410	2410	2410	0
168	20241121	161800	111710035	2410	2410	2410	2410	0
169	20241121	161700	111710035	2410	2410	2410	2410	0
170	20241121	161600	111710035	2410	2410	2410	2410	0
171	20241121	161500	111710035	2410	2410	2410	2410	0
172	20241121	161400	111710035	2410	2410	2410	2410	0
173	20241121	161300	111710035	2410	2410	2410	2410	0
174	20241121	161200	111710035	2410	2410	2410	2410	0
175	20241121	161100	111710035	2410	2410	2410	2410	0
176	20241121	161000	111710035	2410	2410	2410	2410	0
177	20241121	160900	111710035	2410	2410	2410	2410	0
178	20241121	160800	111710035	2410	2410	2410	2410	0
179	20241121	160700	111710035	2410	2410	2410	2410	0
180	20241121	160600	111710035	2410	2410	2410	2410	0
181	20241121	160500	111710035	2410	2410	2410	2410	0
182	20241121	160400	111710035	2410	2410	2410	2410	966
183	20241121	160300	111710035	2410	2410	2410	2410	0
184	20241121	160200	111710035	2410	2410	2410	2410	0
185	20241121	160100	111710035	2410	2410	2410	2410	0
186	20241121	160000	111710035	2410	2410	2410	2410	0
187	20241121	155900	111710035	2410	2410	2410	2410	0
188	20241121	155800	111710035	2410	2410	2410	2410	0
189	20241121	155700	111710035	2410	2410	2410	2410	0
190	20241121	155600	111710035	2410	2410	2410	2410	0
191	20241121	155500	111710035	2410	2410	2410	2410	0
192	20241121	155400	111710035	2410	2410	2410	2410	0
193	20241121	155300	111710035	2410	2410	2410	2410	0
194	20241121	155200	111710035	2410	2410	2410	2410	0
195	20241121	155100	111710035	2410	2410	2410	2410	0
196	20241121	155000	111710035	2410	2410	2410	2410	0
197	20241121	154900	111710035	2410	2410	2410	2410	0
198	20241121	154800	111710035	2410	2410	2410	2410	0
199	20241121	154700	111710035	2410	2410	2410	2410	0
200	20241121	154600	111710035	2410	2410	2410	2410	0
201	20241121	154500	111710035	2410	2410	2410	2410	0
202	20241121	154400	111710035	2410	2410	2410	2410	0
203	20241121	154300	111710035	2410	2410	2410	2410	0
204	20241121	154200	111710035	2410	2410	2410	2410	0
205	20241121	154100	111710035	2410	2410	2410	2410	0
206	20241121	154000	111710035	2410	2410	2410	2410	0
207	20241121	153900	111710035	2410	2410	2410	2410	0
208	20241121	153800	111710035	2410	2410	2410	2410	0
209	20241121	153700	111710035	2410	2410	2410	2410	0
210	20241121	153600	111710035	2410	2410	2410	2410	0
211	20241121	153500	111710035	2410	2410	2410	2410	0
212	20241121	153400	111710035	2410	2410	2410	2410	966
213	20241121	153300	111710035	2410	2410	2410	2410	0
214	20241121	153200	111710035	2410	2410	2410	2410	0
215	20241121	153100	111710035	2410	2410	2410	2410	0
216	20241121	153000	111710035	2410	2410	2410	2410	966
217	20241121	152900	109381975	2415	2415	2415	2415	0
218	20241121	152800	109381975	2415	2415	2415	2415	0
219	20241121	152700	109381975	2415	2415	2415	2415	0
220	20241121	152600	109381975	2415	2415	2415	2415	0
221	20241121	152500	109381975	2415	2415	2415	2415	0
222	20241121	152400	109381975	2415	2415	2415	2415	0
223	20241121	152300	109381975	2415	2415	2415	2415	0
224	20241121	152200	109381975	2415	2415	2415	2415	0
225	20241121	152100	109381975	2415	2415	2415	2415	0
226	20241121	152000	109381975	2415	2415	2415	2415	0
227	20241121	151900	109381975	2415	2420	2430	2410	109
228	20241121	151800	109118680	2420	2420	2420	2420	1
229	20241121	151700	109116260	2410	2410	2410	2410	0
230	20241121	151600	109116260	2410	2410	2410	2410	0
231	20241121	151500	109116260	2410	2410	2410	2410	0
232	20241121	151400	109116260	2410	2410	2410	2410	0
233	20241121	151300	109116260	2410	2410	2410	2410	54
234	20241121	151200	108986120	2410	2410	2410	2410	0
235	20241121	151100	108986120	2410	2410	2410	2410	0
236	20241121	151000	108986120	2410	2410	2410	2410	0
237	20241121	150900	108986120	2410	2410	2410	2410	0
238	20241121	150800	108986120	2410	2410	2410	2410	0
239	20241121	150700	108986120	2410	2410	2410	2410	5
240	20241121	150600	108974070	2415	2415	2415	2415	639
241	20241121	150500	107430885	2420	2420	2420	2420	61
242	20241121	150400	107283265	2425	2425	2425	2425	0
243	20241121	150300	107283265	2425	2425	2425	2425	2
244	20241121	150200	107278415	2430	2430	2430	2430	2
245	20241121	150100	107273555	2425	2425	2425	2425	0
246	20241121	150000	107273555	2425	2425	2425	2425	43
247	20241121	145900	107169280	2425	2425	2425	2425	5
248	20241121	145800	107157155	2425	2425	2425	2425	0
249	20241121	145700	107157155	2425	2425	2425	2425	10
250	20241121	145600	107132905	2425	2425	2425	2425	9
251	20241121	145500	107111080	2425	2425	2425	2425	0
252	20241121	145400	107111080	2425	2425	2425	2425	0
253	20241121	145300	107111080	2425	2425	2425	2425	0
254	20241121	145200	107111080	2425	2425	2425	2425	0
255	20241121	145100	107111080	2425	2425	2425	2425	0
256	20241121	145000	107111080	2425	2425	2425	2425	5
257	20241121	144900	107098955	2430	2430	2430	2430	4
258	20241121	144800	107089235	2430	2430	2430	2430	1
259	20241121	144700	107086805	2415	2415	2415	2415	0
260	20241121	144600	107086805	2415	2415	2415	2415	0
261	20241121	144500	107086805	2415	2415	2415	2415	0
262	20241121	144400	107086805	2415	2415	2415	2415	0
263	20241121	144300	107086805	2415	2415	2415	2415	402
264	20241121	144200	106115975	2420	2420	2420	2420	0
265	20241121	144100	106115975	2420	2420	2420	2420	0
266	20241121	144000	106115975	2420	2420	2420	2420	0
267	20241121	143900	106115975	2420	2420	2420	2420	0
268	20241121	143800	106115975	2420	2420	2420	2420	1
269	20241121	143700	106113555	2425	2420	2425	2420	9
270	20241121	143600	106091750	2420	2420	2420	2420	0
271	20241121	143500	106091750	2420	2420	2420	2420	0
272	20241121	143400	106091750	2420	2420	2420	2420	0
273	20241121	143300	106091750	2420	2420	2420	2420	5
274	20241121	143200	106079650	2425	2425	2425	2425	0
275	20241121	143100	106079650	2425	2425	2425	2425	0
276	20241121	143000	106079650	2425	2425	2425	2425	0
277	20241121	142900	106079650	2425	2425	2425	2425	0
278	20241121	142800	106079650	2425	2425	2425	2425	4
279	20241121	142700	106069950	2425	2425	2425	2425	11
280	20241121	142600	106043275	2410	2410	2410	2410	0
281	20241121	142500	106043275	2410	2410	2410	2410	0
282	20241121	142400	106043275	2410	2410	2410	2410	0
283	20241121	142300	106043275	2410	2410	2410	2410	0
284	20241121	142200	106043275	2410	2410	2410	2410	0
285	20241121	142100	106043275	2410	2410	2410	2410	0
286	20241121	142000	106043275	2410	2410	2410	2410	10
287	20241121	141900	106019175	2410	2410	2410	2410	0
288	20241121	141800	106019175	2410	2410	2410	2410	6
289	20241121	141700	106004715	2405	2410	2410	2405	501
290	20241121	141600	104797575	2410	2410	2410	2410	0
291	20241121	141500	104797575	2410	2415	2415	2410	100
292	20241121	141400	104556520	2420	2420	2420	2420	4
293	20241121	141300	104546840	2420	2420	2420	2420	0
294	20241121	141200	104546840	2420	2425	2425	2420	242
295	20241121	141100	103961175	2425	2425	2425	2425	0
296	20241121	141000	103961175	2425	2425	2425	2425	0
297	20241121	140900	103961175	2425	2425	2425	2425	0
298	20241121	140800	103961175	2425	2425	2425	2425	5
299	20241121	140700	103949050	2420	2420	2420	2420	0
300	20241121	140600	103949050	2420	2420	2420	2420	0
301	20241121	140500	103949050	2420	2435	2435	2420	17
302	20241121	140400	103907765	2435	2435	2435	2435	1
303	20241121	140300	103905330	2435	2435	2435	2435	0
304	20241121	140200	103905330	2435	2435	2435	2435	4
305	20241121	140100	103895590	2435	2435	2435	2435	0
306	20241121	140000	103895590	2435	2435	2435	2435	0
307	20241121	135900	103895590	2435	2435	2435	2435	0
308	20241121	135800	103895590	2435	2435	2435	2435	810
309	20241121	135700	101923240	2435	2435	2435	2435	1
310	20241121	135600	101920805	2440	2440	2440	2440	0
311	20241121	135500	101920805	2440	2440	2440	2440	5
312	20241121	135400	101908605	2440	2440	2440	2440	0
313	20241121	135300	101908605	2440	2440	2440	2440	0
314	20241121	135200	101908605	2440	2440	2440	2440	10
315	20241121	135100	101884205	2435	2435	2435	2435	0
316	20241121	135000	101884205	2435	2435	2435	2435	40
317	20241121	134900	101786805	2440	2435	2440	2435	5
318	20241121	134800	101774610	2425	2425	2425	2425	0
319	20241121	134700	101774610	2425	2430	2430	2425	146
320	20241121	134600	101420540	2430	2430	2430	2430	1
321	20241121	134500	101418110	2430	2430	2430	2430	0
322	20241121	134400	101418110	2430	2430	2430	2430	0
323	20241121	134300	101418110	2430	2430	2430	2430	0
324	20241121	134200	101418110	2430	2430	2430	2430	4
325	20241121	134100	101408390	2430	2430	2430	2430	0
326	20241121	134000	101408390	2430	2430	2430	2430	45
327	20241121	133900	101299040	2420	2420	2420	2420	0
328	20241121	133800	101299040	2420	2430	2430	2420	429
329	20241121	133700	100258195	2440	2440	2440	2440	0
330	20241121	133600	100258195	2440	2435	2440	2435	6
331	20241121	133500	100243580	2430	2430	2430	2430	3
332	20241121	133400	100236290	2440	2430	2440	2430	2
333	20241121	133300	100231420	2440	2440	2440	2440	0
334	20241121	133200	100231420	2440	2440	2440	2440	0
335	20241121	133100	100231420	2440	2435	2440	2435	804
336	20241121	133000	98273640	2435	2445	2445	2435	10
337	20241121	132900	98249205	2445	2445	2445	2445	0
338	20241121	132800	98249205	2445	2455	2455	2445	887
339	20241121	132700	96079660	2440	2440	2440	2440	0
340	20241121	132600	96079660	2440	2440	2445	2440	99
341	20241121	132500	95837850	2435	2435	2435	2435	0
342	20241121	132400	95837850	2435	2435	2435	2435	0
343	20241121	132300	95837850	2435	2435	2435	2435	0
344	20241121	132200	95837850	2435	2435	2435	2435	6
345	20241121	132100	95823240	2435	2435	2435	2435	0
346	20241121	132000	95823240	2435	2450	2450	2435	15
347	20241121	131900	95786590	2450	2450	2450	2450	1
348	20241121	131800	95784140	2435	2435	2435	2435	0
349	20241121	131700	95784140	2435	2435	2435	2435	0
350	20241121	131600	95784140	2435	2435	2435	2435	910
351	20241121	131500	93568290	2435	2440	2440	2435	110
352	20241121	131400	93300390	2440	2440	2440	2440	15
353	20241121	131300	93263790	2445	2445	2445	2445	600
354	20241121	131200	91796790	2445	2445	2445	2445	5
355	20241121	131100	91784565	2450	2450	2450	2450	0
356	20241121	131000	91784565	2450	2450	2450	2450	2
357	20241121	130900	91779665	2440	2440	2440	2440	2
358	20241121	130800	91774785	2445	2445	2445	2445	0
359	20241121	130700	91774785	2445	2445	2445	2445	5
360	20241121	130600	91762560	2440	2440	2440	2440	4
361	20241121	130500	91752800	2445	2445	2445	2445	0
362	20241121	130400	91752800	2445	2445	2445	2445	1
363	20241121	130300	91750355	2435	2440	2440	2435	601
364	20241121	130200	90286740	2440	2440	2440	2440	0
365	20241121	130100	90286740	2440	2440	2440	2440	5
366	20241121	130000	90274540	2440	2445	2445	2440	839
367	20241121	125900	88227325	2450	2430	2450	2430	170
368	20241121	125800	87810965	2470	2450	2470	2430	1511
369	20241121	125700	84115095	2455	2450	2470	2445	696
370	20241121	125600	82402160	2455	2455	2455	2455	0
371	20241121	125500	82402160	2455	2450	2455	2450	892
372	20241121	125400	80212310	2445	2450	2450	2445	9
373	20241121	125300	80190285	2455	2455	2455	2455	0
374	20241121	125200	80190285	2455	2450	2455	2450	2
375	20241121	125100	80185380	2455	2440	2455	2440	7
376	20241121	125000	80168230	2450	2450	2450	2440	2824
377	20241121	124900	73249440	2450	2445	2450	2445	2261
378	20241121	124800	67713645	2440	2440	2440	2440	5
379	20241121	124700	67701445	2435	2435	2435	2435	100
380	20241121	124600	67457945	2435	2435	2435	2435	5
381	20241121	124500	67445770	2445	2440	2445	2440	2005
382	20241121	124400	62547265	2440	2435	2440	2435	369
383	20241121	124300	61648745	2435	2435	2435	2435	0
384	20241121	124200	61648745	2435	2435	2435	2435	9
385	20241121	124100	61626830	2430	2430	2430	2430	0
386	20241121	124000	61626830	2430	2430	2430	2430	0
387	20241121	123900	61626830	2430	2430	2430	2430	1
388	20241121	123800	61624400	2430	2430	2430	2430	1
389	20241121	123700	61621970	2430	2430	2430	2430	0
390	20241121	123600	61621970	2430	2435	2435	2430	155
391	20241121	123500	61244570	2430	2425	2430	2425	858
392	20241121	123400	59161860	2425	2425	2425	2425	1
393	20241121	123300	59159435	2425	2425	2425	2425	0
394	20241121	123200	59159435	2425	2425	2425	2425	10
395	20241121	123100	59135185	2415	2415	2415	2415	0
396	20241121	123000	59135185	2415	2415	2415	2415	0
397	20241121	122900	59135185	2415	2415	2415	2415	0
398	20241121	122800	59135185	2415	2415	2415	2415	0
399	20241121	122700	59135185	2415	2415	2415	2415	1
400	20241121	122600	59132770	2415	2420	2420	2415	51
401	20241121	122500	59009580	2415	2415	2415	2415	1
402	20241121	122400	59007165	2415	2415	2415	2415	183
403	20241121	122300	58565220	2420	2420	2420	2420	1
404	20241121	122200	58562800	2420	2420	2420	2420	17
405	20241121	122100	58521660	2420	2420	2420	2420	0
406	20241121	122000	58521660	2420	2420	2420	2420	2
407	20241121	121900	58516820	2425	2425	2425	2425	10
408	20241121	121800	58492570	2425	2425	2425	2425	0
409	20241121	121700	58492570	2425	2425	2425	2425	0
410	20241121	121600	58492570	2425	2425	2425	2425	28
411	20241121	121500	58424670	2415	2415	2415	2415	0
412	20241121	121400	58424670	2415	2415	2415	2415	0
413	20241121	121300	58424670	2415	2415	2415	2415	5
414	20241121	121200	58412595	2425	2420	2425	2420	11
415	20241121	121100	58385925	2420	2420	2420	2420	361
416	20241121	121000	57512305	2420	2420	2420	2415	564
417	20241121	120900	56147720	2420	2420	2420	2420	1
418	20241121	120800	56145300	2420	2420	2420	2420	419
419	20241121	120700	55131320	2425	2425	2425	2425	0
420	20241121	120600	55131320	2425	2425	2425	2425	4
421	20241121	120500	55121620	2425	2425	2425	2425	1
422	20241121	120400	55119195	2430	2425	2430	2425	10
423	20241121	120300	55094905	2410	2410	2410	2410	0
424	20241121	120200	55094905	2410	2410	2410	2410	0
425	20241121	120100	55094905	2410	2410	2410	2410	0
426	20241121	120000	55094905	2410	2415	2420	2410	6374
427	20241121	115900	39673540	2415	2415	2415	2415	0
428	20241121	115800	39673540	2415	2415	2415	2415	1
429	20241121	115700	39671125	2420	2415	2420	2415	115
430	20241121	115600	39393325	2420	2420	2420	2420	0
431	20241121	115500	39393325	2420	2420	2420	2420	0
432	20241121	115400	39393325	2420	2415	2420	2415	81
433	20241121	115300	39197330	2420	2420	2420	2420	0
434	20241121	115200	39197330	2420	2420	2420	2420	0
435	20241121	115100	39197330	2420	2415	2420	2415	155
436	20241121	115000	38822255	2420	2420	2420	2420	1
437	20241121	114900	38819835	2420	2420	2420	2420	0
438	20241121	114800	38819835	2420	2420	2420	2420	1
439	20241121	114700	38817415	2425	2425	2425	2425	9
440	20241121	114600	38795590	2415	2415	2415	2415	0
441	20241121	114500	38795590	2415	2415	2415	2415	0
442	20241121	114400	38795590	2415	2415	2415	2415	0
443	20241121	114300	38795590	2415	2415	2415	2415	0
444	20241121	114200	38795590	2415	2415	2415	2415	5
445	20241121	114100	38783515	2415	2415	2415	2415	4
446	20241121	114000	38773855	2420	2420	2420	2420	1
447	20241121	113900	38771435	2420	2420	2420	2420	204
448	20241121	113800	38277755	2420	2415	2420	2415	505
449	20241121	113700	37056145	2415	2415	2415	2415	0
450	20241121	113600	37056145	2415	2415	2415	2415	0
451	20241121	113500	37056145	2415	2410	2415	2410	6
452	20241121	113400	37041680	2410	2410	2410	2410	1
453	20241121	113300	37039270	2410	2410	2410	2410	10
454	20241121	113200	37015170	2415	2415	2415	2415	0
455	20241121	113100	37015170	2415	2415	2415	2415	4
456	20241121	113000	37005510	2415	2415	2415	2415	0
457	20241121	112900	37005510	2415	2415	2415	2415	0
458	20241121	112800	37005510	2415	2415	2420	2415	11
459	20241121	112700	36978920	2415	2415	2415	2415	0
460	20241121	112600	36978920	2415	2415	2415	2415	0
461	20241121	112500	36978920	2415	2415	2415	2415	5
462	20241121	112400	36966845	2415	2415	2415	2415	0
463	20241121	112300	36966845	2415	2415	2415	2415	0
464	20241121	112200	36966845	2415	2415	2415	2415	99
465	20241121	112100	36727760	2405	2405	2405	2405	1
466	20241121	112000	36725355	2415	2400	2415	2400	133
467	20241121	111900	36405775	2405	2405	2405	2405	108
468	20241121	111800	36146035	2410	2410	2410	2410	4
469	20241121	111700	36136395	2410	2410	2410	2410	1
470	20241121	111600	36133985	2415	2415	2415	2415	0
471	20241121	111500	36133985	2415	2415	2415	2415	4
472	20241121	111400	36124325	2415	2415	2415	2415	0
473	20241121	111300	36124325	2415	2415	2415	2415	0
474	20241121	111200	36124325	2415	2415	2415	2415	1
475	20241121	111100	36121910	2410	2410	2410	2410	96
476	20241121	111000	35890550	2405	2405	2405	2405	0
477	20241121	110900	35890550	2405	2405	2405	2405	5
478	20241121	110800	35878525	2410	2410	2410	2405	190
479	20241121	110700	35421050	2420	2420	2420	2420	0
480	20241121	110600	35421050	2420	2415	2420	2415	142
481	20241121	110500	35077435	2410	2410	2410	2410	0
482	20241121	110400	35077435	2410	2410	2410	2410	0
483	20241121	110300	35077435	2410	2410	2410	2410	5
484	20241121	110200	35065385	2400	2400	2400	2400	0
485	20241121	110100	35065385	2400	2400	2400	2400	0
486	20241121	110000	35065385	2400	2400	2400	2400	0
487	20241121	105900	35065385	2400	2405	2405	2400	65
488	20241121	105800	34909070	2405	2415	2420	2405	488
489	20241121	105700	33735285	2410	2410	2410	2410	0
490	20241121	105600	33735285	2410	2400	2420	2400	1103
491	20241121	105500	31066380	2400	2400	2400	2400	0
492	20241121	105400	31066380	2400	2400	2400	2400	888
493	20241121	105300	28935180	2400	2395	2400	2395	6
494	20241121	105200	28920805	2395	2395	2395	2395	0
495	20241121	105100	28920805	2395	2395	2395	2395	0
496	20241121	105000	28920805	2395	2395	2395	2395	5
497	20241121	104900	28908830	2400	2400	2400	2400	0
498	20241121	104800	28908830	2400	2400	2400	2400	1
499	20241121	104700	28906430	2395	2395	2395	2395	5
500	20241121	104600	28894455	2400	2400	2400	2400	0
501	20241121	104500	28894455	2400	2395	2400	2395	14
502	20241121	104400	28860870	2395	2395	2395	2395	0
503	20241121	104300	28860870	2395	2395	2395	2395	5
504	20241121	104200	28848895	2395	2395	2395	2395	33
505	20241121	104100	28769860	2395	2395	2395	2395	16
506	20241121	104000	28731540	2395	2405	2415	2390	1136
507	20241121	103900	26005855	2405	2400	2405	2395	22
508	20241121	103800	25953130	2405	2405	2405	2405	0
509	20241121	103700	25953130	2405	2405	2405	2405	1
510	20241121	103600	25950725	2395	2395	2395	2395	46
511	20241121	103500	25840555	2400	2400	2400	2400	5
512	20241121	103400	25828555	2405	2405	2405	2405	0
513	20241121	103300	25828555	2405	2405	2405	2405	5
514	20241121	103200	25816530	2405	2405	2405	2405	0
515	20241121	103100	25816530	2405	2405	2405	2405	0
516	20241121	103000	25816530	2405	2405	2405	2405	10
517	20241121	102900	25792480	2405	2405	2405	2405	49
518	20241121	102800	25674635	2400	2400	2400	2400	0
519	20241121	102700	25674635	2400	2395	2400	2395	1118
520	20241121	102600	22992695	2400	2400	2400	2400	0
521	20241121	102500	22992695	2400	2400	2400	2400	0
522	20241121	102400	22992695	2400	2395	2400	2395	5
523	20241121	102300	22980700	2395	2395	2395	2395	2
524	20241121	102200	22975910	2395	2400	2400	2395	904
525	20241121	102100	20806335	2400	2400	2400	2400	10
526	20241121	102000	20782335	2390	2390	2390	2390	0
527	20241121	101900	20782335	2390	2390	2390	2390	0
528	20241121	101800	20782335	2390	2390	2390	2390	0
529	20241121	101700	20782335	2390	2390	2390	2390	0
530	20241121	101600	20782335	2390	2390	2390	2390	0
531	20241121	101500	20782335	2390	2390	2390	2390	249
532	20241121	101400	20187225	2385	2385	2385	2385	0
533	20241121	101300	20187225	2385	2385	2385	2385	0
534	20241121	101200	20187225	2385	2385	2385	2385	1
535	20241121	101100	20184840	2385	2385	2385	2385	0
536	20241121	101000	20184840	2385	2385	2385	2385	0
537	20241121	100900	20184840	2385	2390	2390	2385	548
538	20241121	100800	18877160	2390	2385	2390	2385	152
539	20241121	100700	18514295	2385	2385	2385	2385	0
540	20241121	100600	18514295	2385	2385	2385	2385	0
541	20241121	100500	18514295	2385	2385	2385	2385	5
542	20241121	100400	18502370	2385	2385	2385	2385	0
543	20241121	100300	18502370	2385	2385	2385	2385	0
544	20241121	100200	18502370	2385	2385	2385	2385	5
545	20241121	100100	18490445	2385	2385	2385	2385	0
546	20241121	100000	18490445	2385	2385	2385	2385	11
547	20241121	095900	18464210	2385	2385	2385	2385	5
548	20241121	095800	18452285	2390	2390	2390	2390	0
549	20241121	095700	18452285	2390	2390	2390	2390	0
550	20241121	095600	18452285	2390	2390	2390	2390	1
551	20241121	095500	18449895	2385	2380	2390	2380	26
552	20241121	095400	18387980	2390	2390	2390	2390	1
553	20241121	095300	18385590	2400	2385	2410	2385	1430
554	20241121	095200	14943340	2385	2385	2385	2385	4
555	20241121	095100	14933800	2390	2385	2390	2385	511
556	20241121	095000	13712650	2380	2380	2380	2380	0
557	20241121	094900	13712650	2380	2380	2380	2380	5
558	20241121	094800	13700750	2375	2385	2385	2375	694
559	20241121	094700	12047500	2380	2380	2380	2380	0
560	20241121	094600	12047500	2380	2380	2380	2380	5
561	20241121	094500	12035600	2380	2380	2380	2380	13
562	20241121	094400	12004660	2380	2380	2380	2380	500
563	20241121	094300	10814660	2375	2375	2375	2375	5
564	20241121	094200	10802785	2385	2385	2385	2385	0
565	20241121	094100	10802785	2385	2385	2385	2385	0
566	20241121	094000	10802785	2385	2380	2385	2370	12
567	20241121	093900	10774310	2365	2365	2365	2365	0
568	20241121	093800	10774310	2365	2365	2365	2365	0
569	20241121	093700	10774310	2365	2365	2365	2365	0
570	20241121	093600	10774310	2365	2365	2365	2365	200
571	20241121	093500	10301310	2365	2365	2365	2365	11
572	20241121	093400	10275295	2365	2380	2380	2365	6
573	20241121	093300	10261045	2385	2385	2385	2385	3
574	20241121	093200	10253890	2385	2375	2385	2375	500
575	20241121	093100	9066380	2375	2375	2375	2375	6
576	20241121	093000	9052130	2365	2365	2365	2365	0
577	20241121	092900	9052130	2365	2365	2365	2365	0
578	20241121	092800	9052130	2365	2365	2365	2365	110
579	20241121	092700	8791980	2360	2360	2360	2360	0
580	20241121	092600	8791980	2360	2360	2360	2360	0
581	20241121	092500	8791980	2360	2360	2360	2360	0
582	20241121	092400	8791980	2360	2360	2360	2360	0
583	20241121	092300	8791980	2360	2360	2360	2360	1
584	20241121	092200	8789620	2360	2360	2360	2360	0
585	20241121	092100	8789620	2360	2360	2360	2360	0
586	20241121	092000	8789620	2360	2360	2360	2360	201
587	20241121	091900	8315260	2360	2360	2360	2360	0
588	20241121	091800	8315260	2360	2360	2360	2360	0
589	20241121	091700	8315260	2360	2360	2360	2360	0
590	20241121	091600	8315260	2360	2360	2360	2360	0
591	20241121	091500	8315260	2360	2360	2360	2360	500
592	20241121	091400	7135260	2360	2360	2360	2360	0
593	20241121	091300	7135260	2360	2360	2360	2360	14
594	20241121	091200	7102220	2360	2360	2360	2360	0
595	20241121	091100	7102220	2360	2360	2360	2360	0
596	20241121	091000	7102220	2360	2360	2360	2360	0
597	20241121	090900	7102220	2360	2360	2360	2360	111
598	20241121	090800	6840260	2355	2355	2355	2355	200
599	20241121	090700	6369260	2360	2360	2360	2360	189
600	20241121	090600	5923220	2360	2360	2360	2360	0
601	20241121	090500	5923220	2360	2360	2360	2360	0
602	20241121	090400	5923220	2360	2370	2375	2360	1446
603	20241121	090300	2496340	2405	2405	2405	2405	0
604	20241121	090200	2496340	2405	2380	2405	2380	322
605	20241121	090100	1729905	2380	2425	2425	2380	163
606	20241121	090000	1338740	2450	2370	2450	2370	561