KissMeData/046940/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192700	267763195	2420	2420	2420	2420	1446
3	20241119	192600	267763195	2420	2420	2420	2420	0
4	20241119	192500	267763195	2420	2420	2420	2420	0
5	20241119	192400	267763195	2420	2420	2420	2420	0
6	20241119	192300	267763195	2420	2420	2420	2420	0
7	20241119	192200	267763195	2420	2420	2420	2420	0
8	20241119	192100	267763195	2420	2420	2420	2420	0
9	20241119	192000	267763195	2420	2420	2420	2420	0
10	20241119	191900	267763195	2420	2420	2420	2420	0
11	20241119	191800	267763195	2420	2420	2420	2420	0
12	20241119	191700	267763195	2420	2420	2420	2420	0
13	20241119	191600	267763195	2420	2420	2420	2420	0
14	20241119	191500	267763195	2420	2420	2420	2420	0
15	20241119	191400	267763195	2420	2420	2420	2420	0
16	20241119	191300	267763195	2420	2420	2420	2420	0
17	20241119	191200	267763195	2420	2420	2420	2420	0
18	20241119	191100	267763195	2420	2420	2420	2420	0
19	20241119	191000	267763195	2420	2420	2420	2420	0
20	20241119	190900	267763195	2420	2420	2420	2420	0
21	20241119	190800	267763195	2420	2420	2420	2420	0
22	20241119	190700	267763195	2420	2420	2420	2420	0
23	20241119	190600	267763195	2420	2420	2420	2420	0
24	20241119	190500	267763195	2420	2420	2420	2420	0
25	20241119	190400	267763195	2420	2420	2420	2420	0
26	20241119	190300	267763195	2420	2420	2420	2420	0
27	20241119	190200	267763195	2420	2420	2420	2420	0
28	20241119	190100	267763195	2420	2420	2420	2420	0
29	20241119	190000	267763195	2420	2420	2420	2420	0
30	20241119	185900	267763195	2420	2420	2420	2420	0
31	20241119	185800	267763195	2420	2420	2420	2420	0
32	20241119	185700	267763195	2420	2420	2420	2420	1446
33	20241119	185600	267763195	2420	2420	2420	2420	0
34	20241119	185500	267763195	2420	2420	2420	2420	0
35	20241119	185400	267763195	2420	2420	2420	2420	0
36	20241119	185300	267763195	2420	2420	2420	2420	0
37	20241119	185200	267763195	2420	2420	2420	2420	0
38	20241119	185100	267763195	2420	2420	2420	2420	0
39	20241119	185000	267763195	2420	2420	2420	2420	0
40	20241119	184900	267763195	2420	2420	2420	2420	0
41	20241119	184800	267763195	2420	2420	2420	2420	0
42	20241119	184700	267763195	2420	2420	2420	2420	0
43	20241119	184600	267763195	2420	2420	2420	2420	0
44	20241119	184500	267763195	2420	2420	2420	2420	0
45	20241119	184400	267763195	2420	2420	2420	2420	0
46	20241119	184300	267763195	2420	2420	2420	2420	0
47	20241119	184200	267763195	2420	2420	2420	2420	0
48	20241119	184100	267763195	2420	2420	2420	2420	0
49	20241119	184000	267763195	2420	2420	2420	2420	0
50	20241119	183900	267763195	2420	2420	2420	2420	0
51	20241119	183800	267763195	2420	2420	2420	2420	0
52	20241119	183700	267763195	2420	2420	2420	2420	0
53	20241119	183600	267763195	2420	2420	2420	2420	0
54	20241119	183500	267763195	2420	2420	2420	2420	0
55	20241119	183400	267763195	2420	2420	2420	2420	0
56	20241119	183300	267763195	2420	2420	2420	2420	0
57	20241119	183200	267763195	2420	2420	2420	2420	0
58	20241119	183100	267763195	2420	2420	2420	2420	0
59	20241119	183000	267763195	2420	2420	2420	2420	0
60	20241119	182900	267763195	2420	2420	2420	2420	0
61	20241119	182800	267763195	2420	2420	2420	2420	0
62	20241119	182700	267763195	2420	2420	2420	2420	1446
63	20241119	182600	267763195	2420	2420	2420	2420	0
64	20241119	182500	267763195	2420	2420	2420	2420	0
65	20241119	182400	267763195	2420	2420	2420	2420	0
66	20241119	182300	267763195	2420	2420	2420	2420	0
67	20241119	182200	267763195	2420	2420	2420	2420	0
68	20241119	182100	267763195	2420	2420	2420	2420	0
69	20241119	182000	267763195	2420	2420	2420	2420	0
70	20241119	181900	267763195	2420	2420	2420	2420	0
71	20241119	181800	267763195	2420	2420	2420	2420	0
72	20241119	181700	267763195	2420	2420	2420	2420	0
73	20241119	181600	267763195	2420	2420	2420	2420	0
74	20241119	181500	267763195	2420	2420	2420	2420	0
75	20241119	181400	267763195	2420	2420	2420	2420	0
76	20241119	181300	267763195	2420	2420	2420	2420	0
77	20241119	181200	267763195	2420	2420	2420	2420	0
78	20241119	181100	267763195	2420	2420	2420	2420	0
79	20241119	181000	267763195	2420	2420	2420	2420	0
80	20241119	180900	267763195	2420	2420	2420	2420	0
81	20241119	180800	267763195	2420	2420	2420	2420	0
82	20241119	180700	267763195	2420	2420	2420	2420	0
83	20241119	180600	267763195	2420	2420	2420	2420	0
84	20241119	180500	267763195	2420	2420	2420	2420	0
85	20241119	180400	267763195	2420	2420	2420	2420	0
86	20241119	180300	267763195	2420	2420	2420	2420	0
87	20241119	180200	267763195	2420	2420	2420	2420	0
88	20241119	180100	267763195	2420	2420	2420	2420	0
89	20241119	180000	267763195	2420	2420	2420	2420	0
90	20241119	175900	267763195	2420	2420	2420	2420	0
91	20241119	175800	267763195	2420	2420	2420	2420	0
92	20241119	175700	267763195	2420	2420	2420	2420	1446
93	20241119	175600	267763195	2420	2420	2420	2420	0
94	20241119	175500	267763195	2420	2420	2420	2420	0
95	20241119	175400	267763195	2420	2420	2420	2420	0
96	20241119	175300	267763195	2420	2420	2420	2420	0
97	20241119	175200	267763195	2420	2420	2420	2420	0
98	20241119	175100	267763195	2420	2420	2420	2420	0
99	20241119	175000	267763195	2420	2420	2420	2420	0
100	20241119	174900	267763195	2420	2420	2420	2420	0
101	20241119	174800	267763195	2420	2420	2420	2420	0
102	20241119	174700	267763195	2420	2420	2420	2420	0
103	20241119	174600	267763195	2420	2420	2420	2420	0
104	20241119	174500	267763195	2420	2420	2420	2420	0
105	20241119	174400	267763195	2420	2420	2420	2420	0
106	20241119	174300	267763195	2420	2420	2420	2420	0
107	20241119	174200	267763195	2420	2420	2420	2420	0
108	20241119	174100	267763195	2420	2420	2420	2420	0
109	20241119	174000	267763195	2420	2420	2420	2420	0
110	20241119	173900	267763195	2420	2420	2420	2420	0
111	20241119	173800	267763195	2420	2420	2420	2420	0
112	20241119	173700	267763195	2420	2420	2420	2420	0
113	20241119	173600	267763195	2420	2420	2420	2420	0
114	20241119	173500	267763195	2420	2420	2420	2420	0
115	20241119	173400	267763195	2420	2420	2420	2420	0
116	20241119	173300	267763195	2420	2420	2420	2420	0
117	20241119	173200	267763195	2420	2420	2420	2420	0
118	20241119	173100	267763195	2420	2420	2420	2420	0
119	20241119	173000	267763195	2420	2420	2420	2420	0
120	20241119	172900	267763195	2420	2420	2420	2420	0
121	20241119	172800	267763195	2420	2420	2420	2420	0
122	20241119	172700	267763195	2420	2420	2420	2420	1446
123	20241119	172600	267763195	2420	2420	2420	2420	0
124	20241119	172500	267763195	2420	2420	2420	2420	0
125	20241119	172400	267763195	2420	2420	2420	2420	0
126	20241119	172300	267763195	2420	2420	2420	2420	0
127	20241119	172200	267763195	2420	2420	2420	2420	0
128	20241119	172100	267763195	2420	2420	2420	2420	0
129	20241119	172000	267763195	2420	2420	2420	2420	0
130	20241119	171900	267763195	2420	2420	2420	2420	0
131	20241119	171800	267763195	2420	2420	2420	2420	0
132	20241119	171700	267763195	2420	2420	2420	2420	0
133	20241119	171600	267763195	2420	2420	2420	2420	0
134	20241119	171500	267763195	2420	2420	2420	2420	0
135	20241119	171400	267763195	2420	2420	2420	2420	0
136	20241119	171300	267763195	2420	2420	2420	2420	0
137	20241119	171200	267763195	2420	2420	2420	2420	0
138	20241119	171100	267763195	2420	2420	2420	2420	0
139	20241119	171000	267763195	2420	2420	2420	2420	0
140	20241119	170900	267763195	2420	2420	2420	2420	0
141	20241119	170800	267763195	2420	2420	2420	2420	0
142	20241119	170700	267763195	2420	2420	2420	2420	0
143	20241119	170600	267763195	2420	2420	2420	2420	0
144	20241119	170500	267763195	2420	2420	2420	2420	0
145	20241119	170400	267763195	2420	2420	2420	2420	0
146	20241119	170300	267763195	2420	2420	2420	2420	0
147	20241119	170200	267763195	2420	2420	2420	2420	0
148	20241119	170100	267763195	2420	2420	2420	2420	0
149	20241119	170000	267763195	2420	2420	2420	2420	0
150	20241119	165900	267763195	2420	2420	2420	2420	0
151	20241119	165800	267763195	2420	2420	2420	2420	0
152	20241119	165700	267763195	2420	2420	2420	2420	1446
153	20241119	165600	267763195	2420	2420	2420	2420	0
154	20241119	165500	267763195	2420	2420	2420	2420	0
155	20241119	165400	267763195	2420	2420	2420	2420	0
156	20241119	165300	267763195	2420	2420	2420	2420	0
157	20241119	165200	267763195	2420	2420	2420	2420	0
158	20241119	165100	267763195	2420	2420	2420	2420	0
159	20241119	165000	267763195	2420	2420	2420	2420	0
160	20241119	164900	267763195	2420	2420	2420	2420	0
161	20241119	164800	267763195	2420	2420	2420	2420	0
162	20241119	164700	267763195	2420	2420	2420	2420	0
163	20241119	164600	267763195	2420	2420	2420	2420	0
164	20241119	164500	267763195	2420	2420	2420	2420	0
165	20241119	164400	267763195	2420	2420	2420	2420	0
166	20241119	164300	267763195	2420	2420	2420	2420	0
167	20241119	164200	267763195	2420	2420	2420	2420	0
168	20241119	164100	267763195	2420	2420	2420	2420	0
169	20241119	164000	267763195	2420	2420	2420	2420	0
170	20241119	163900	267763195	2420	2420	2420	2420	0
171	20241119	163800	267763195	2420	2420	2420	2420	0
172	20241119	163700	267763195	2420	2420	2420	2420	0
173	20241119	163600	267763195	2420	2420	2420	2420	0
174	20241119	163500	267763195	2420	2420	2420	2420	0
175	20241119	163400	267763195	2420	2420	2420	2420	0
176	20241119	163300	267763195	2420	2420	2420	2420	0
177	20241119	163200	267763195	2420	2420	2420	2420	0
178	20241119	163100	267763195	2420	2420	2420	2420	0
179	20241119	163000	267763195	2420	2420	2420	2420	0
180	20241119	162900	267763195	2420	2420	2420	2420	0
181	20241119	162800	267763195	2420	2420	2420	2420	0
182	20241119	162700	267763195	2420	2420	2420	2420	1446
183	20241119	162600	267763195	2420	2420	2420	2420	0
184	20241119	162500	267763195	2420	2420	2420	2420	0
185	20241119	162400	267763195	2420	2420	2420	2420	0
186	20241119	162300	267763195	2420	2420	2420	2420	0
187	20241119	162200	267763195	2420	2420	2420	2420	0
188	20241119	162100	267763195	2420	2420	2420	2420	0
189	20241119	162000	267763195	2420	2420	2420	2420	0
190	20241119	161900	267763195	2420	2420	2420	2420	0
191	20241119	161800	267763195	2420	2420	2420	2420	0
192	20241119	161700	267763195	2420	2420	2420	2420	0
193	20241119	161600	267763195	2420	2420	2420	2420	0
194	20241119	161500	267763195	2420	2420	2420	2420	0
195	20241119	161400	267763195	2420	2420	2420	2420	0
196	20241119	161300	267763195	2420	2420	2420	2420	0
197	20241119	161200	267763195	2420	2420	2420	2420	0
198	20241119	161100	267763195	2420	2420	2420	2420	0
199	20241119	161000	267763195	2420	2420	2420	2420	0
200	20241119	160900	267763195	2420	2420	2420	2420	0
201	20241119	160800	267763195	2420	2420	2420	2420	0
202	20241119	160700	267763195	2420	2420	2420	2420	0
203	20241119	160600	267763195	2420	2420	2420	2420	0
204	20241119	160500	267763195	2420	2420	2420	2420	0
205	20241119	160400	267763195	2420	2420	2420	2420	0
206	20241119	160300	267763195	2420	2420	2420	2420	0
207	20241119	160200	267763195	2420	2420	2420	2420	0
208	20241119	160100	267763195	2420	2420	2420	2420	0
209	20241119	160000	267763195	2420	2420	2420	2420	0
210	20241119	155900	267763195	2420	2420	2420	2420	0
211	20241119	155800	267763195	2420	2420	2420	2420	0
212	20241119	155700	267763195	2420	2420	2420	2420	1446
213	20241119	155600	267763195	2420	2420	2420	2420	0
214	20241119	155500	267763195	2420	2420	2420	2420	0
215	20241119	155400	267763195	2420	2420	2420	2420	0
216	20241119	155300	267763195	2420	2420	2420	2420	0
217	20241119	155200	267763195	2420	2420	2420	2420	0
218	20241119	155100	267763195	2420	2420	2420	2420	0
219	20241119	155000	267763195	2420	2420	2420	2420	0
220	20241119	154900	267763195	2420	2420	2420	2420	0
221	20241119	154800	267763195	2420	2420	2420	2420	0
222	20241119	154700	267763195	2420	2420	2420	2420	0
223	20241119	154600	267763195	2420	2420	2420	2420	0
224	20241119	154500	267763195	2420	2420	2420	2420	0
225	20241119	154400	267763195	2420	2420	2420	2420	0
226	20241119	154300	267763195	2420	2420	2420	2420	0
227	20241119	154200	267763195	2420	2420	2420	2420	0
228	20241119	154100	267763195	2420	2420	2420	2420	0
229	20241119	154000	267763195	2420	2420	2420	2420	0
230	20241119	153900	267763195	2420	2420	2420	2420	0
231	20241119	153800	267763195	2420	2420	2420	2420	0
232	20241119	153700	267763195	2420	2420	2420	2420	0
233	20241119	153600	267763195	2420	2420	2420	2420	0
234	20241119	153500	267763195	2420	2420	2420	2420	0
235	20241119	153400	267763195	2420	2420	2420	2420	0
236	20241119	153300	267763195	2420	2420	2420	2420	0
237	20241119	153200	267763195	2420	2420	2420	2420	0
238	20241119	153100	267763195	2420	2420	2420	2420	0
239	20241119	153000	267763195	2420	2420	2420	2420	1446
240	20241119	152900	264263875	2420	2420	2420	2420	0
241	20241119	152800	264263875	2420	2420	2420	2420	0
242	20241119	152700	264263875	2420	2420	2420	2420	0
243	20241119	152600	264263875	2420	2420	2420	2420	0
244	20241119	152500	264263875	2420	2420	2420	2420	0
245	20241119	152400	264263875	2420	2420	2420	2420	0
246	20241119	152300	264263875	2420	2420	2420	2420	0
247	20241119	152200	264263875	2420	2420	2420	2420	0
248	20241119	152100	264263875	2420	2420	2420	2420	0
249	20241119	152000	264263875	2420	2420	2420	2420	0
250	20241119	151900	264263875	2420	2420	2420	2420	11
251	20241119	151800	264237255	2420	2420	2420	2420	1
252	20241119	151700	264234835	2410	2420	2420	2410	13
253	20241119	151600	264203405	2420	2420	2420	2420	0
254	20241119	151500	264203405	2420	2420	2420	2420	0
255	20241119	151400	264203405	2420	2420	2420	2420	0
256	20241119	151300	264203405	2420	2420	2420	2420	6
257	20241119	151200	264188885	2420	2420	2420	2420	1
258	20241119	151100	264186465	2405	2405	2405	2405	1
259	20241119	151000	264184060	2420	2420	2420	2420	0
260	20241119	150900	264184060	2420	2420	2420	2420	0
261	20241119	150800	264184060	2420	2420	2420	2420	0
262	20241119	150700	264184060	2420	2405	2420	2405	671
263	20241119	150600	262570290	2410	2420	2420	2410	802
264	20241119	150500	260637450	2410	2420	2420	2405	465
265	20241119	150400	259517420	2425	2415	2425	2415	541
266	20241119	150300	258210895	2410	2410	2410	2410	100
267	20241119	150200	257969895	2415	2415	2415	2415	100
268	20241119	150100	257728395	2405	2405	2405	2405	0
269	20241119	150000	257728395	2405	2410	2415	2405	962
270	20241119	145900	255412420	2415	2415	2415	2415	1
271	20241119	145800	255410005	2410	2415	2415	2410	43
272	20241119	145700	255306275	2415	2415	2415	2415	0
273	20241119	145600	255306275	2415	2415	2415	2415	0
274	20241119	145500	255306275	2415	2415	2415	2415	0
275	20241119	145400	255306275	2415	2415	2415	2415	0
276	20241119	145300	255306275	2415	2415	2415	2415	0
277	20241119	145200	255306275	2415	2415	2415	2415	0
278	20241119	145100	255306275	2415	2415	2415	2415	606
279	20241119	145000	253842785	2415	2415	2415	2415	1
280	20241119	144900	253840370	2410	2410	2410	2410	0
281	20241119	144800	253840370	2410	2415	2415	2410	8
282	20241119	144700	253821065	2415	2415	2415	2415	0
283	20241119	144600	253821065	2415	2415	2415	2415	0
284	20241119	144500	253821065	2415	2415	2415	2415	0
285	20241119	144400	253821065	2415	2415	2415	2415	1
286	20241119	144300	253818650	2410	2410	2410	2410	268
287	20241119	144200	253172770	2410	2410	2410	2410	1
288	20241119	144100	253170360	2405	2405	2405	2405	100
289	20241119	144000	252929860	2405	2405	2405	2405	165
290	20241119	143900	252533035	2405	2405	2405	2405	1
291	20241119	143800	252530630	2405	2405	2405	2405	0
292	20241119	143700	252530630	2405	2405	2405	2405	0
293	20241119	143600	252530630	2405	2405	2405	2405	170
294	20241119	143500	252121780	2410	2410	2410	2410	608
295	20241119	143400	250656500	2410	2410	2410	2410	0
296	20241119	143300	250656500	2410	2410	2410	2410	1
297	20241119	143200	250654090	2425	2425	2425	2425	1
298	20241119	143100	250651665	2405	2415	2415	2405	80
299	20241119	143000	250458955	2425	2425	2425	2425	0
300	20241119	142900	250458955	2425	2425	2425	2425	238
301	20241119	142800	249881805	2425	2425	2425	2425	0
302	20241119	142700	249881805	2425	2425	2425	2425	0
303	20241119	142600	249881805	2425	2425	2425	2425	0
304	20241119	142500	249881805	2425	2425	2425	2425	0
305	20241119	142400	249881805	2425	2425	2425	2425	1
306	20241119	142300	249879380	2410	2410	2410	2410	5
307	20241119	142200	249867330	2425	2425	2425	2425	6880
308	20241119	142100	233183330	2425	2425	2425	2425	0
309	20241119	142000	233183330	2425	2425	2425	2425	0
310	20241119	141900	233183330	2425	2425	2425	2425	1
311	20241119	141800	233180905	2425	2415	2425	2415	40
312	20241119	141700	233084285	2415	2425	2425	2415	7
313	20241119	141600	233067330	2425	2425	2425	2425	0
314	20241119	141500	233067330	2425	2425	2425	2425	0
315	20241119	141400	233067330	2425	2425	2425	2425	0
316	20241119	141300	233067330	2425	2425	2425	2425	0
317	20241119	141200	233067330	2425	2425	2425	2425	2
318	20241119	141100	233062480	2420	2420	2420	2420	16
319	20241119	141000	233023760	2420	2420	2420	2420	0
320	20241119	140900	233023760	2420	2420	2420	2420	0
321	20241119	140800	233023760	2420	2420	2420	2420	0
322	20241119	140700	233023760	2420	2420	2420	2420	0
323	20241119	140600	233023760	2420	2420	2420	2420	1290
324	20241119	140500	229901960	2420	2420	2420	2420	0
325	20241119	140400	229901960	2420	2420	2420	2420	1
326	20241119	140300	229899540	2415	2415	2415	2415	0
327	20241119	140200	229899540	2415	2415	2415	2415	0
328	20241119	140100	229899540	2415	2415	2415	2415	0
329	20241119	140000	229899540	2415	2410	2415	2410	2934
330	20241119	135900	222823600	2400	2400	2400	2400	115
331	20241119	135800	222547600	2405	2405	2405	2405	0
332	20241119	135700	222547600	2405	2405	2405	2405	0
333	20241119	135600	222547600	2405	2405	2405	2405	1085
334	20241119	135500	219938175	2410	2410	2410	2410	0
335	20241119	135400	219938175	2410	2405	2410	2405	42
336	20241119	135300	219837160	2410	2410	2410	2410	101
337	20241119	135200	219593750	2405	2405	2405	2405	346
338	20241119	135100	218761620	2405	2405	2405	2405	1654
339	20241119	135000	214783750	2405	2405	2405	2405	0
340	20241119	134900	214783750	2405	2405	2405	2405	0
341	20241119	134800	214783750	2405	2405	2405	2405	1
342	20241119	134700	214781345	2395	2395	2395	2395	128
343	20241119	134600	214474785	2395	2395	2395	2395	0
344	20241119	134500	214474785	2395	2395	2395	2395	0
345	20241119	134400	214474785	2395	2400	2400	2395	300
346	20241119	134300	213756255	2405	2405	2405	2405	0
347	20241119	134200	213756255	2405	2405	2405	2405	1
348	20241119	134100	213753850	2405	2405	2405	2405	0
349	20241119	134000	213753850	2405	2405	2405	2405	0
350	20241119	133900	213753850	2405	2405	2405	2405	0
351	20241119	133800	213753850	2405	2405	2405	2405	0
352	20241119	133700	213753850	2405	2405	2405	2405	0
353	20241119	133600	213753850	2405	2405	2405	2405	1
354	20241119	133500	213751445	2405	2405	2405	2405	0
355	20241119	133400	213751445	2405	2405	2405	2405	0
356	20241119	133300	213751445	2405	2405	2405	2405	0
357	20241119	133200	213751445	2405	2405	2405	2405	0
358	20241119	133100	213751445	2405	2405	2405	2405	0
359	20241119	133000	213751445	2405	2405	2405	2405	1
360	20241119	132900	213749040	2405	2405	2405	2405	0
361	20241119	132800	213749040	2405	2405	2405	2405	0
362	20241119	132700	213749040	2405	2405	2405	2405	0
363	20241119	132600	213749040	2405	2400	2405	2395	401
364	20241119	132500	212788135	2405	2405	2405	2405	0
365	20241119	132400	212788135	2405	2405	2405	2405	1
366	20241119	132300	212785730	2405	2405	2405	2405	0
367	20241119	132200	212785730	2405	2405	2405	2405	0
368	20241119	132100	212785730	2405	2405	2410	2405	841
369	20241119	132000	210763120	2405	2405	2405	2405	0
370	20241119	131900	210763120	2405	2405	2405	2405	0
371	20241119	131800	210763120	2405	2405	2405	2405	1
372	20241119	131700	210760715	2405	2405	2405	2405	0
373	20241119	131600	210760715	2405	2405	2405	2405	2
374	20241119	131500	210755905	2405	2405	2405	2405	0
375	20241119	131400	210755905	2405	2395	2405	2395	4
376	20241119	131300	210746315	2395	2395	2395	2395	202
377	20241119	131200	210262525	2405	2400	2405	2395	76
378	20241119	131100	210080320	2400	2400	2400	2400	0
379	20241119	131000	210080320	2400	2400	2400	2400	10
380	20241119	130900	210056320	2405	2405	2405	2405	0
381	20241119	130800	210056320	2405	2405	2405	2405	0
382	20241119	130700	210056320	2405	2405	2405	2405	1
383	20241119	130600	210053915	2405	2400	2405	2400	96
384	20241119	130500	209823510	2395	2400	2400	2395	111
385	20241119	130400	209557165	2400	2400	2400	2400	0
386	20241119	130300	209557165	2400	2400	2400	2400	0
387	20241119	130200	209557165	2400	2400	2400	2400	0
388	20241119	130100	209557165	2400	2400	2400	2400	0
389	20241119	130000	209557165	2400	2400	2400	2400	1
390	20241119	125900	209554765	2405	2405	2405	2405	0
391	20241119	125800	209554765	2405	2405	2405	2405	0
392	20241119	125700	209554765	2405	2405	2405	2405	0
393	20241119	125600	209554765	2405	2405	2405	2405	7
394	20241119	125500	209537930	2410	2410	2410	2410	0
395	20241119	125400	209537930	2410	2410	2410	2410	0
396	20241119	125300	209537930	2410	2410	2410	2410	0
397	20241119	125200	209537930	2410	2410	2410	2410	10
398	20241119	125100	209513830	2410	2410	2410	2410	0
399	20241119	125000	209513830	2410	2400	2410	2400	1188
400	20241119	124900	206658425	2400	2400	2400	2400	0
401	20241119	124800	206658425	2400	2400	2400	2400	1
402	20241119	124700	206656025	2390	2395	2395	2390	2001
403	20241119	124600	201873165	2400	2400	2400	2400	0
404	20241119	124500	201873165	2400	2400	2400	2400	0
405	20241119	124400	201873165	2400	2400	2400	2400	0
406	20241119	124300	201873165	2400	2400	2400	2400	0
407	20241119	124200	201873165	2400	2400	2400	2400	0
408	20241119	124100	201873165	2400	2400	2400	2400	0
409	20241119	124000	201873165	2400	2400	2400	2400	0
410	20241119	123900	201873165	2400	2400	2400	2400	0
411	20241119	123800	201873165	2400	2400	2400	2400	0
412	20241119	123700	201873165	2400	2400	2400	2400	0
413	20241119	123600	201873165	2400	2400	2400	2400	1000
414	20241119	123500	199473165	2400	2400	2400	2400	0
415	20241119	123400	199473165	2400	2400	2400	2400	0
416	20241119	123300	199473165	2400	2400	2400	2400	0
417	20241119	123200	199473165	2400	2400	2400	2400	0
418	20241119	123100	199473165	2400	2400	2400	2400	0
419	20241119	123000	199473165	2400	2400	2400	2400	0
420	20241119	122900	199473165	2400	2400	2400	2400	0
421	20241119	122800	199473165	2400	2400	2400	2400	0
422	20241119	122700	199473165	2400	2400	2400	2400	0
423	20241119	122600	199473165	2400	2400	2400	2400	0
424	20241119	122500	199473165	2400	2400	2400	2400	1
425	20241119	122400	199470765	2390	2390	2390	2390	0
426	20241119	122300	199470765	2390	2390	2390	2390	973
427	20241119	122200	197145295	2395	2395	2395	2395	127
428	20241119	122100	196841130	2395	2395	2395	2395	0
429	20241119	122000	196841130	2395	2395	2395	2395	0
430	20241119	121900	196841130	2395	2395	2395	2395	367
431	20241119	121800	195962165	2395	2395	2395	2395	0
432	20241119	121700	195962165	2395	2395	2395	2395	0
433	20241119	121600	195962165	2395	2395	2395	2395	0
434	20241119	121500	195962165	2395	2395	2395	2395	0
435	20241119	121400	195962165	2395	2395	2395	2395	0
436	20241119	121300	195962165	2395	2395	2395	2395	1
437	20241119	121200	195959770	2400	2400	2400	2400	1
438	20241119	121100	195957370	2395	2395	2395	2395	2
439	20241119	121000	195952580	2395	2395	2395	2395	0
440	20241119	120900	195952580	2395	2395	2395	2395	0
441	20241119	120800	195952580	2395	2395	2395	2395	0
442	20241119	120700	195952580	2395	2395	2395	2395	0
443	20241119	120600	195952580	2395	2395	2395	2395	0
444	20241119	120500	195952580	2395	2395	2395	2395	0
445	20241119	120400	195952580	2395	2395	2395	2395	0
446	20241119	120300	195952580	2395	2405	2405	2395	428
447	20241119	120200	194923345	2400	2400	2400	2400	0
448	20241119	120100	194923345	2400	2400	2400	2400	0
449	20241119	120000	194923345	2400	2405	2405	2400	141
450	20241119	115900	194584940	2405	2405	2405	2405	0
451	20241119	115800	194584940	2405	2405	2405	2405	0
452	20241119	115700	194584940	2405	2405	2405	2405	10
453	20241119	115600	194560890	2405	2405	2405	2405	0
454	20241119	115500	194560890	2405	2395	2405	2395	373
455	20241119	115400	193666755	2395	2395	2395	2395	5
456	20241119	115300	193654780	2395	2395	2395	2395	0
457	20241119	115200	193654780	2395	2395	2395	2395	0
458	20241119	115100	193654780	2395	2395	2395	2395	0
459	20241119	115000	193654780	2395	2395	2395	2395	0
460	20241119	114900	193654780	2395	2395	2395	2395	0
461	20241119	114800	193654780	2395	2395	2395	2395	250
462	20241119	114700	193056030	2395	2395	2395	2395	1
463	20241119	114600	193053635	2390	2390	2390	2390	0
464	20241119	114500	193053635	2390	2390	2390	2390	0
465	20241119	114400	193053635	2390	2390	2390	2390	0
466	20241119	114300	193053635	2390	2390	2390	2390	4082
467	20241119	114200	183297655	2395	2395	2395	2395	0
468	20241119	114100	183297655	2395	2395	2395	2395	0
469	20241119	114000	183297655	2395	2395	2395	2395	0
470	20241119	113900	183297655	2395	2395	2395	2395	0
471	20241119	113800	183297655	2395	2395	2395	2395	0
472	20241119	113700	183297655	2395	2395	2395	2395	0
473	20241119	113600	183297655	2395	2395	2395	2395	5
474	20241119	113500	183285680	2390	2390	2390	2390	0
475	20241119	113400	183285680	2390	2390	2390	2390	0
476	20241119	113300	183285680	2390	2390	2390	2390	0
477	20241119	113200	183285680	2390	2390	2390	2390	0
478	20241119	113100	183285680	2390	2395	2395	2390	201
479	20241119	113000	182805285	2395	2395	2395	2395	0
480	20241119	112900	182805285	2395	2395	2395	2395	0
481	20241119	112800	182805285	2395	2395	2395	2395	0
482	20241119	112700	182805285	2395	2395	2395	2395	50
483	20241119	112600	182685535	2395	2395	2395	2395	0
484	20241119	112500	182685535	2395	2395	2395	2395	0
485	20241119	112400	182685535	2395	2395	2395	2395	1896
486	20241119	112300	178144615	2395	2395	2395	2395	292
487	20241119	112200	177445275	2395	2395	2395	2395	141
488	20241119	112100	177107580	2395	2395	2395	2395	1259
489	20241119	112000	174092275	2395	2395	2395	2395	0
490	20241119	111900	174092275	2395	2395	2395	2395	480
491	20241119	111800	172942675	2395	2395	2395	2395	0
492	20241119	111700	172942675	2395	2395	2395	2395	0
493	20241119	111600	172942675	2395	2395	2395	2395	167
494	20241119	111500	172542710	2395	2395	2395	2395	450
495	20241119	111400	171464960	2395	2400	2400	2395	280
496	20241119	111300	170793210	2400	2400	2400	2400	8
497	20241119	111200	170774010	2400	2400	2400	2400	151
498	20241119	111100	170411610	2400	2400	2400	2400	253
499	20241119	111000	169804410	2390	2390	2390	2390	0
500	20241119	110900	169804410	2390	2390	2390	2390	3588
501	20241119	110800	161229090	2390	2390	2390	2390	1085
502	20241119	110700	158635940	2395	2395	2395	2395	0
503	20241119	110600	158635940	2395	2395	2395	2395	0
504	20241119	110500	158635940	2395	2395	2395	2395	0
505	20241119	110400	158635940	2395	2395	2395	2395	0
506	20241119	110300	158635940	2395	2395	2395	2395	0
507	20241119	110200	158635940	2395	2395	2395	2395	0
508	20241119	110100	158635940	2395	2395	2395	2395	0
509	20241119	110000	158635940	2395	2395	2395	2395	0
510	20241119	105900	158635940	2395	2395	2395	2395	0
511	20241119	105800	158635940	2395	2395	2395	2395	449
512	20241119	105700	157560585	2395	2395	2395	2395	68
513	20241119	105600	157397725	2395	2395	2395	2395	20
514	20241119	105500	157349825	2395	2395	2395	2395	0
515	20241119	105400	157349825	2395	2395	2395	2395	1
516	20241119	105300	157347430	2390	2385	2390	2380	1814
517	20241119	105200	153018020	2390	2390	2390	2390	0
518	20241119	105100	153018020	2390	2390	2390	2390	4
519	20241119	105000	153008460	2395	2395	2395	2395	0
520	20241119	104900	153008460	2395	2395	2395	2395	0
521	20241119	104800	153008460	2395	2395	2395	2395	0
522	20241119	104700	153008460	2395	2395	2395	2395	0
523	20241119	104600	153008460	2395	2395	2395	2395	0
524	20241119	104500	153008460	2395	2395	2395	2395	0
525	20241119	104400	153008460	2395	2385	2395	2380	201
526	20241119	104300	152529715	2395	2395	2395	2395	0
527	20241119	104200	152529715	2395	2395	2395	2395	5
528	20241119	104100	152517740	2380	2390	2390	2380	2200
529	20241119	104000	147280465	2390	2390	2390	2390	26
530	20241119	103900	147218325	2390	2390	2390	2390	128
531	20241119	103800	146912405	2385	2385	2385	2385	29
532	20241119	103700	146843240	2390	2390	2390	2390	83
533	20241119	103600	146644870	2390	2390	2390	2390	0
534	20241119	103500	146644870	2390	2390	2390	2390	1
535	20241119	103400	146642480	2385	2385	2385	2385	0
536	20241119	103300	146642480	2385	2385	2385	2385	0
537	20241119	103200	146642480	2385	2385	2385	2385	0
538	20241119	103100	146642480	2385	2385	2385	2385	0
539	20241119	103000	146642480	2385	2385	2385	2385	0
540	20241119	102900	146642480	2385	2385	2385	2385	0
541	20241119	102800	146642480	2385	2385	2385	2385	366
542	20241119	102700	145769570	2385	2385	2385	2385	0
543	20241119	102600	145769570	2385	2380	2385	2380	21
544	20241119	102500	145719585	2380	2380	2380	2380	0
545	20241119	102400	145719585	2380	2380	2380	2380	240
546	20241119	102300	145148385	2375	2375	2375	2375	0
547	20241119	102200	145148385	2375	2375	2375	2375	58
548	20241119	102100	145010635	2375	2375	2375	2375	8
549	20241119	102000	144991635	2375	2375	2375	2375	0
550	20241119	101900	144991635	2375	2375	2375	2375	0
551	20241119	101800	144991635	2375	2375	2375	2375	100
552	20241119	101700	144754135	2370	2370	2370	2370	0
553	20241119	101600	144754135	2370	2370	2370	2370	0
554	20241119	101500	144754135	2370	2370	2370	2370	1279
555	20241119	101400	141722905	2370	2365	2370	2365	174
556	20241119	101300	141311385	2370	2370	2370	2370	6909
557	20241119	101200	124937055	2380	2380	2380	2380	1
558	20241119	101100	124934675	2375	2380	2380	2375	3265
559	20241119	101000	117180275	2380	2380	2385	2380	3925
560	20241119	100900	107833775	2385	2385	2385	2385	0
561	20241119	100800	107833775	2385	2380	2385	2380	825
562	20241119	100700	105870225	2380	2380	2380	2380	0
563	20241119	100600	105870225	2380	2380	2380	2380	0
564	20241119	100500	105870225	2380	2385	2385	2380	318
565	20241119	100400	105111815	2385	2385	2385	2385	3445
566	20241119	100300	96895490	2385	2390	2390	2385	557
567	20241119	100200	95564615	2390	2390	2390	2390	1715
568	20241119	100100	91465765	2385	2385	2385	2385	208
569	20241119	100000	90969685	2390	2390	2390	2390	4
570	20241119	095900	90960125	2395	2395	2395	2395	0
571	20241119	095800	90960125	2395	2390	2395	2390	519
572	20241119	095700	89719710	2390	2395	2395	2390	4040
573	20241119	095600	80060015	2395	2395	2395	2395	0
574	20241119	095500	80060015	2395	2395	2395	2395	20
575	20241119	095400	80012115	2395	2395	2395	2395	0
576	20241119	095300	80012115	2395	2400	2400	2395	1595
577	20241119	095200	76185565	2400	2400	2400	2400	0
578	20241119	095100	76185565	2400	2400	2400	2400	0
579	20241119	095000	76185565	2400	2400	2400	2400	420
580	20241119	094900	75177565	2400	2400	2400	2400	0
581	20241119	094800	75177565	2400	2400	2400	2400	0
582	20241119	094700	75177565	2400	2400	2400	2400	1
583	20241119	094600	75175165	2400	2395	2400	2395	826
584	20241119	094500	73193395	2395	2395	2395	2395	524
585	20241119	094400	71938415	2410	2410	2410	2410	0
586	20241119	094300	71938415	2410	2410	2410	2410	0
587	20241119	094200	71938415	2410	2410	2410	2410	0
588	20241119	094100	71938415	2410	2410	2410	2410	0
589	20241119	094000	71938415	2410	2410	2410	2410	0
590	20241119	093900	71938415	2410	2410	2410	2410	1
591	20241119	093800	71936005	2395	2400	2400	2395	2482
592	20241119	093700	65980975	2400	2400	2400	2400	0
593	20241119	093600	65980975	2400	2400	2400	2400	0
594	20241119	093500	65980975	2400	2400	2400	2400	0
595	20241119	093400	65980975	2400	2405	2405	2400	451
596	20241119	093300	64897190	2410	2410	2410	2410	0
597	20241119	093200	64897190	2410	2410	2410	2410	0
598	20241119	093100	64897190	2410	2410	2410	2410	0
599	20241119	093000	64897190	2410	2410	2410	2410	0
600	20241119	092900	64897190	2410	2400	2410	2400	1300
601	20241119	092800	61774170	2410	2410	2410	2410	65
602	20241119	092700	61617520	2410	2410	2410	2410	1
603	20241119	092600	61615110	2400	2400	2400	2400	0
604	20241119	092500	61615110	2400	2400	2400	2400	200
605	20241119	092400	61135110	2400	2405	2405	2400	200
606	20241119	092300	60654375	2410	2410	2410	2410	3
607	20241119	092200	60647145	2410	2410	2410	2410	0
608	20241119	092100	60647145	2410	2400	2410	2400	4805
609	20241119	092000	49115135	2400	2400	2400	2400	40
610	20241119	091900	49019135	2400	2400	2400	2400	1443
611	20241119	091800	45555935	2400	2410	2410	2400	652
612	20241119	091700	43991125	2395	2395	2395	2395	0
613	20241119	091600	43991125	2395	2400	2400	2395	1327
614	20241119	091500	40812105	2400	2400	2400	2400	740
615	20241119	091400	39036105	2400	2400	2400	2400	333
616	20241119	091300	38236905	2400	2400	2400	2400	0
617	20241119	091200	38236905	2400	2400	2400	2400	9
618	20241119	091100	38215305	2415	2410	2430	2390	10636
619	20241119	091000	12733420	2405	2405	2405	2405	0
620	20241119	090900	12733420	2405	2410	2410	2405	900
621	20241119	090800	10568380	2405	2430	2430	2405	2725
622	20241119	090700	3986040	2430	2430	2430	2430	0
623	20241119	090600	3986040	2430	2430	2430	2430	0
624	20241119	090500	3986040	2430	2445	2445	2430	237
625	20241119	090400	3409435	2445	2445	2455	2445	142
626	20241119	090300	3061430	2455	2455	2455	2455	0
627	20241119	090200	3061430	2455	2455	2455	2455	0
628	20241119	090100	3061430	2455	2455	2455	2455	95
629	20241119	090000	2828205	2455	2425	2455	2425	1166