KissMeData/068290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194400	394752770	13820	13820	13820	13820	1324
3	20241119	194300	394752770	13820	13820	13820	13820	0
4	20241119	194200	394752770	13820	13820	13820	13820	0
5	20241119	194100	394752770	13820	13820	13820	13820	0
6	20241119	194000	394752770	13820	13820	13820	13820	0
7	20241119	193900	394752770	13820	13820	13820	13820	0
8	20241119	193800	394752770	13820	13820	13820	13820	0
9	20241119	193700	394752770	13820	13820	13820	13820	0
10	20241119	193600	394752770	13820	13820	13820	13820	0
11	20241119	193500	394752770	13820	13820	13820	13820	0
12	20241119	193400	394752770	13820	13820	13820	13820	0
13	20241119	193300	394752770	13820	13820	13820	13820	0
14	20241119	193200	394752770	13820	13820	13820	13820	0
15	20241119	193100	394752770	13820	13820	13820	13820	0
16	20241119	193000	394752770	13820	13820	13820	13820	0
17	20241119	192900	394752770	13820	13820	13820	13820	0
18	20241119	192800	394752770	13820	13820	13820	13820	0
19	20241119	192700	394752770	13820	13820	13820	13820	0
20	20241119	192600	394752770	13820	13820	13820	13820	0
21	20241119	192500	394752770	13820	13820	13820	13820	0
22	20241119	192400	394752770	13820	13820	13820	13820	0
23	20241119	192300	394752770	13820	13820	13820	13820	0
24	20241119	192200	394752770	13820	13820	13820	13820	0
25	20241119	192100	394752770	13820	13820	13820	13820	0
26	20241119	192000	394752770	13820	13820	13820	13820	0
27	20241119	191900	394752770	13820	13820	13820	13820	0
28	20241119	191800	394752770	13820	13820	13820	13820	0
29	20241119	191700	394752770	13820	13820	13820	13820	0
30	20241119	191600	394752770	13820	13820	13820	13820	0
31	20241119	191500	394752770	13820	13820	13820	13820	0
32	20241119	191400	394752770	13820	13820	13820	13820	1324
33	20241119	191300	394752770	13820	13820	13820	13820	0
34	20241119	191200	394752770	13820	13820	13820	13820	0
35	20241119	191100	394752770	13820	13820	13820	13820	0
36	20241119	191000	394752770	13820	13820	13820	13820	0
37	20241119	190900	394752770	13820	13820	13820	13820	0
38	20241119	190800	394752770	13820	13820	13820	13820	0
39	20241119	190700	394752770	13820	13820	13820	13820	0
40	20241119	190600	394752770	13820	13820	13820	13820	0
41	20241119	190500	394752770	13820	13820	13820	13820	0
42	20241119	190400	394752770	13820	13820	13820	13820	0
43	20241119	190300	394752770	13820	13820	13820	13820	0
44	20241119	190200	394752770	13820	13820	13820	13820	0
45	20241119	190100	394752770	13820	13820	13820	13820	0
46	20241119	190000	394752770	13820	13820	13820	13820	0
47	20241119	185900	394752770	13820	13820	13820	13820	0
48	20241119	185800	394752770	13820	13820	13820	13820	0
49	20241119	185700	394752770	13820	13820	13820	13820	0
50	20241119	185600	394752770	13820	13820	13820	13820	0
51	20241119	185500	394752770	13820	13820	13820	13820	0
52	20241119	185400	394752770	13820	13820	13820	13820	0
53	20241119	185300	394752770	13820	13820	13820	13820	0
54	20241119	185200	394752770	13820	13820	13820	13820	0
55	20241119	185100	394752770	13820	13820	13820	13820	0
56	20241119	185000	394752770	13820	13820	13820	13820	0
57	20241119	184900	394752770	13820	13820	13820	13820	0
58	20241119	184800	394752770	13820	13820	13820	13820	0
59	20241119	184700	394752770	13820	13820	13820	13820	0
60	20241119	184600	394752770	13820	13820	13820	13820	0
61	20241119	184500	394752770	13820	13820	13820	13820	0
62	20241119	184400	394752770	13820	13820	13820	13820	1324
63	20241119	184300	394752770	13820	13820	13820	13820	0
64	20241119	184200	394752770	13820	13820	13820	13820	0
65	20241119	184100	394752770	13820	13820	13820	13820	0
66	20241119	184000	394752770	13820	13820	13820	13820	0
67	20241119	183900	394752770	13820	13820	13820	13820	0
68	20241119	183800	394752770	13820	13820	13820	13820	0
69	20241119	183700	394752770	13820	13820	13820	13820	0
70	20241119	183600	394752770	13820	13820	13820	13820	0
71	20241119	183500	394752770	13820	13820	13820	13820	0
72	20241119	183400	394752770	13820	13820	13820	13820	0
73	20241119	183300	394752770	13820	13820	13820	13820	0
74	20241119	183200	394752770	13820	13820	13820	13820	0
75	20241119	183100	394752770	13820	13820	13820	13820	0
76	20241119	183000	394752770	13820	13820	13820	13820	0
77	20241119	182900	394752770	13820	13820	13820	13820	0
78	20241119	182800	394752770	13820	13820	13820	13820	0
79	20241119	182700	394752770	13820	13820	13820	13820	0
80	20241119	182600	394752770	13820	13820	13820	13820	0
81	20241119	182500	394752770	13820	13820	13820	13820	0
82	20241119	182400	394752770	13820	13820	13820	13820	0
83	20241119	182300	394752770	13820	13820	13820	13820	0
84	20241119	182200	394752770	13820	13820	13820	13820	0
85	20241119	182100	394752770	13820	13820	13820	13820	0
86	20241119	182000	394752770	13820	13820	13820	13820	0
87	20241119	181900	394752770	13820	13820	13820	13820	0
88	20241119	181800	394752770	13820	13820	13820	13820	0
89	20241119	181700	394752770	13820	13820	13820	13820	0
90	20241119	181600	394752770	13820	13820	13820	13820	0
91	20241119	181500	394752770	13820	13820	13820	13820	0
92	20241119	181400	394752770	13820	13820	13820	13820	1324
93	20241119	181300	394752770	13820	13820	13820	13820	0
94	20241119	181200	394752770	13820	13820	13820	13820	0
95	20241119	181100	394752770	13820	13820	13820	13820	0
96	20241119	181000	394752770	13820	13820	13820	13820	0
97	20241119	180900	394752770	13820	13820	13820	13820	0
98	20241119	180800	394752770	13820	13820	13820	13820	0
99	20241119	180700	394752770	13820	13820	13820	13820	0
100	20241119	180600	394752770	13820	13820	13820	13820	0
101	20241119	180500	394752770	13820	13820	13820	13820	0
102	20241119	180400	394752770	13820	13820	13820	13820	0
103	20241119	180300	394752770	13820	13820	13820	13820	0
104	20241119	180200	394752770	13820	13820	13820	13820	0
105	20241119	180100	394752770	13820	13820	13820	13820	0
106	20241119	180000	394752770	13820	13820	13820	13820	0
107	20241119	175900	394752770	13820	13820	13820	13820	0
108	20241119	175800	394752770	13820	13820	13820	13820	0
109	20241119	175700	394752770	13820	13820	13820	13820	0
110	20241119	175600	394752770	13820	13820	13820	13820	0
111	20241119	175500	394752770	13820	13820	13820	13820	0
112	20241119	175400	394752770	13820	13820	13820	13820	0
113	20241119	175300	394752770	13820	13820	13820	13820	0
114	20241119	175200	394752770	13820	13820	13820	13820	0
115	20241119	175100	394752770	13820	13820	13820	13820	0
116	20241119	175000	394752770	13820	13820	13820	13820	0
117	20241119	174900	394752770	13820	13820	13820	13820	0
118	20241119	174800	394752770	13820	13820	13820	13820	0
119	20241119	174700	394752770	13820	13820	13820	13820	0
120	20241119	174600	394752770	13820	13820	13820	13820	0
121	20241119	174500	394752770	13820	13820	13820	13820	0
122	20241119	174400	394752770	13820	13820	13820	13820	1324
123	20241119	174300	394752770	13820	13820	13820	13820	0
124	20241119	174200	394752770	13820	13820	13820	13820	0
125	20241119	174100	394752770	13820	13820	13820	13820	0
126	20241119	174000	394752770	13820	13820	13820	13820	0
127	20241119	173900	394752770	13820	13820	13820	13820	0
128	20241119	173800	394752770	13820	13820	13820	13820	0
129	20241119	173700	394752770	13820	13820	13820	13820	0
130	20241119	173600	394752770	13820	13820	13820	13820	0
131	20241119	173500	394752770	13820	13820	13820	13820	0
132	20241119	173400	394752770	13820	13820	13820	13820	0
133	20241119	173300	394752770	13820	13820	13820	13820	0
134	20241119	173200	394752770	13820	13820	13820	13820	0
135	20241119	173100	394752770	13820	13820	13820	13820	0
136	20241119	173000	394752770	13820	13820	13820	13820	0
137	20241119	172900	394752770	13820	13820	13820	13820	0
138	20241119	172800	394752770	13820	13820	13820	13820	0
139	20241119	172700	394752770	13820	13820	13820	13820	0
140	20241119	172600	394752770	13820	13820	13820	13820	0
141	20241119	172500	394752770	13820	13820	13820	13820	0
142	20241119	172400	394752770	13820	13820	13820	13820	0
143	20241119	172300	394752770	13820	13820	13820	13820	0
144	20241119	172200	394752770	13820	13820	13820	13820	0
145	20241119	172100	394752770	13820	13820	13820	13820	0
146	20241119	172000	394752770	13820	13820	13820	13820	0
147	20241119	171900	394752770	13820	13820	13820	13820	0
148	20241119	171800	394752770	13820	13820	13820	13820	0
149	20241119	171700	394752770	13820	13820	13820	13820	0
150	20241119	171600	394752770	13820	13820	13820	13820	0
151	20241119	171500	394752770	13820	13820	13820	13820	0
152	20241119	171400	394752770	13820	13820	13820	13820	1324
153	20241119	171300	394752770	13820	13820	13820	13820	0
154	20241119	171200	394752770	13820	13820	13820	13820	0
155	20241119	171100	394752770	13820	13820	13820	13820	0
156	20241119	171000	394752770	13820	13820	13820	13820	0
157	20241119	170900	394752770	13820	13820	13820	13820	0
158	20241119	170800	394752770	13820	13820	13820	13820	0
159	20241119	170700	394752770	13820	13820	13820	13820	0
160	20241119	170600	394752770	13820	13820	13820	13820	0
161	20241119	170500	394752770	13820	13820	13820	13820	0
162	20241119	170400	394752770	13820	13820	13820	13820	0
163	20241119	170300	394752770	13820	13820	13820	13820	0
164	20241119	170200	394752770	13820	13820	13820	13820	0
165	20241119	170100	394752770	13820	13820	13820	13820	0
166	20241119	170000	394752770	13820	13820	13820	13820	0
167	20241119	165900	394752770	13820	13820	13820	13820	0
168	20241119	165800	394752770	13820	13820	13820	13820	0
169	20241119	165700	394752770	13820	13820	13820	13820	0
170	20241119	165600	394752770	13820	13820	13820	13820	0
171	20241119	165500	394752770	13820	13820	13820	13820	0
172	20241119	165400	394752770	13820	13820	13820	13820	0
173	20241119	165300	394752770	13820	13820	13820	13820	0
174	20241119	165200	394752770	13820	13820	13820	13820	0
175	20241119	165100	394752770	13820	13820	13820	13820	0
176	20241119	165000	394752770	13820	13820	13820	13820	0
177	20241119	164900	394752770	13820	13820	13820	13820	0
178	20241119	164800	394752770	13820	13820	13820	13820	0
179	20241119	164700	394752770	13820	13820	13820	13820	0
180	20241119	164600	394752770	13820	13820	13820	13820	0
181	20241119	164500	394752770	13820	13820	13820	13820	0
182	20241119	164400	394752770	13820	13820	13820	13820	1324
183	20241119	164300	394752770	13820	13820	13820	13820	0
184	20241119	164200	394752770	13820	13820	13820	13820	0
185	20241119	164100	394752770	13820	13820	13820	13820	0
186	20241119	164000	394752770	13820	13820	13820	13820	0
187	20241119	163900	394752770	13820	13820	13820	13820	0
188	20241119	163800	394752770	13820	13820	13820	13820	0
189	20241119	163700	394752770	13820	13820	13820	13820	0
190	20241119	163600	394752770	13820	13820	13820	13820	0
191	20241119	163500	394752770	13820	13820	13820	13820	0
192	20241119	163400	394752770	13820	13820	13820	13820	0
193	20241119	163300	394752770	13820	13820	13820	13820	0
194	20241119	163200	394752770	13820	13820	13820	13820	0
195	20241119	163100	394752770	13820	13820	13820	13820	0
196	20241119	163000	394752770	13820	13820	13820	13820	0
197	20241119	162900	394752770	13820	13820	13820	13820	0
198	20241119	162800	394752770	13820	13820	13820	13820	0
199	20241119	162700	394752770	13820	13820	13820	13820	0
200	20241119	162600	394752770	13820	13820	13820	13820	0
201	20241119	162500	394752770	13820	13820	13820	13820	0
202	20241119	162400	394752770	13820	13820	13820	13820	0
203	20241119	162300	394752770	13820	13820	13820	13820	0
204	20241119	162200	394752770	13820	13820	13820	13820	0
205	20241119	162100	394752770	13820	13820	13820	13820	0
206	20241119	162000	394752770	13820	13820	13820	13820	0
207	20241119	161900	394752770	13820	13820	13820	13820	0
208	20241119	161800	394752770	13820	13820	13820	13820	0
209	20241119	161700	394752770	13820	13820	13820	13820	0
210	20241119	161600	394752770	13820	13820	13820	13820	0
211	20241119	161500	394752770	13820	13820	13820	13820	0
212	20241119	161400	394752770	13820	13820	13820	13820	1324
213	20241119	161300	394752770	13820	13820	13820	13820	0
214	20241119	161200	394752770	13820	13820	13820	13820	0
215	20241119	161100	394752770	13820	13820	13820	13820	0
216	20241119	161000	394752770	13820	13820	13820	13820	0
217	20241119	160900	394752770	13820	13820	13820	13820	0
218	20241119	160800	394752770	13820	13820	13820	13820	0
219	20241119	160700	394752770	13820	13820	13820	13820	0
220	20241119	160600	394752770	13820	13820	13820	13820	0
221	20241119	160500	394752770	13820	13820	13820	13820	0
222	20241119	160400	394752770	13820	13820	13820	13820	0
223	20241119	160300	394752770	13820	13820	13820	13820	0
224	20241119	160200	394752770	13820	13820	13820	13820	0
225	20241119	160100	394752770	13820	13820	13820	13820	0
226	20241119	160000	394752770	13820	13820	13820	13820	0
227	20241119	155900	394752770	13820	13820	13820	13820	0
228	20241119	155800	394752770	13820	13820	13820	13820	0
229	20241119	155700	394752770	13820	13820	13820	13820	0
230	20241119	155600	394752770	13820	13820	13820	13820	0
231	20241119	155500	394752770	13820	13820	13820	13820	0
232	20241119	155400	394752770	13820	13820	13820	13820	0
233	20241119	155300	394752770	13820	13820	13820	13820	0
234	20241119	155200	394752770	13820	13820	13820	13820	0
235	20241119	155100	394752770	13820	13820	13820	13820	0
236	20241119	155000	394752770	13820	13820	13820	13820	0
237	20241119	154900	394752770	13820	13820	13820	13820	0
238	20241119	154800	394752770	13820	13820	13820	13820	0
239	20241119	154700	394752770	13820	13820	13820	13820	0
240	20241119	154600	394752770	13820	13820	13820	13820	0
241	20241119	154500	394752770	13820	13820	13820	13820	0
242	20241119	154400	394752770	13820	13820	13820	13820	1324
243	20241119	154300	394752770	13820	13820	13820	13820	0
244	20241119	154200	394752770	13820	13820	13820	13820	0
245	20241119	154100	394752770	13820	13820	13820	13820	0
246	20241119	154000	394752770	13820	13820	13820	13820	0
247	20241119	153900	394752770	13820	13820	13820	13820	0
248	20241119	153800	394752770	13820	13820	13820	13820	0
249	20241119	153700	394752770	13820	13820	13820	13820	0
250	20241119	153600	394752770	13820	13820	13820	13820	0
251	20241119	153500	394752770	13820	13820	13820	13820	0
252	20241119	153400	394752770	13820	13820	13820	13820	0
253	20241119	153300	394752770	13820	13820	13820	13820	0
254	20241119	153200	394752770	13820	13820	13820	13820	0
255	20241119	153100	394752770	13820	13820	13820	13820	0
256	20241119	153000	394752770	13820	13820	13820	13820	1324
257	20241119	152900	376455090	13840	13840	13840	13840	0
258	20241119	152800	376455090	13840	13840	13840	13840	0
259	20241119	152700	376455090	13840	13840	13840	13840	0
260	20241119	152600	376455090	13840	13840	13840	13840	0
261	20241119	152500	376455090	13840	13840	13840	13840	0
262	20241119	152400	376455090	13840	13840	13840	13840	0
263	20241119	152300	376455090	13840	13840	13840	13840	0
264	20241119	152200	376455090	13840	13840	13840	13840	0
265	20241119	152100	376455090	13840	13840	13840	13840	0
266	20241119	152000	376455090	13840	13840	13840	13840	0
267	20241119	151900	376455090	13840	13830	13840	13830	28
268	20241119	151800	376067800	13830	13830	13830	13830	27
269	20241119	151700	375694390	13830	13830	13830	13830	50
270	20241119	151600	375002890	13840	13840	13840	13840	11
271	20241119	151500	374850650	13840	13830	13840	13820	140
272	20241119	151400	372915040	13840	13840	13840	13840	10
273	20241119	151300	372776640	13850	13830	13850	13820	68
274	20241119	151200	371836810	13830	13820	13830	13820	13
275	20241119	151100	371657130	13820	13820	13820	13820	36
276	20241119	151000	371159610	13780	13800	13800	13770	74
277	20241119	150900	370139820	13810	13810	13810	13810	1
278	20241119	150800	370126010	13800	13800	13800	13800	12
279	20241119	150700	369960410	13800	13820	13820	13800	11
280	20241119	150600	369808580	13820	13830	13830	13820	88
281	20241119	150500	368591920	13860	13800	13860	13800	117
282	20241119	150400	366971970	13840	13850	13850	13840	12
283	20241119	150300	366805870	13800	13800	13800	13770	1554
284	20241119	150200	345397610	13790	13790	13790	13790	112
285	20241119	150100	343853130	13780	13800	13850	13780	413
286	20241119	150000	338146010	13800	13800	13800	13800	161
287	20241119	145900	335924210	13800	13810	13810	13800	6
288	20241119	145800	335841400	13810	13770	13810	13770	72
289	20241119	145700	334847520	13760	13760	13760	13760	383
290	20241119	145600	329577440	13820	13830	13830	13820	275
291	20241119	145500	325774250	13820	13730	13820	13730	4153
292	20241119	145400	268633850	13730	13730	13730	13730	0
293	20241119	145300	268633850	13730	13730	13730	13730	129
294	20241119	145200	266862680	13730	13730	13730	13730	45
295	20241119	145100	266244830	13710	13710	13710	13710	0
296	20241119	145000	266244830	13710	13710	13710	13710	0
297	20241119	144900	266244830	13710	13740	13740	13710	6
298	20241119	144800	266162510	13740	13710	13740	13710	2
299	20241119	144700	266135060	13740	13730	13740	13730	19
300	20241119	144600	265874010	13730	13710	13730	13710	309
301	20241119	144500	261632440	13730	13720	13730	13720	150
302	20241119	144400	259574430	13720	13720	13720	13720	200
303	20241119	144300	256830430	13720	13710	13720	13710	50
304	20241119	144200	256144840	13710	13710	13710	13710	3
305	20241119	144100	256103710	13700	13700	13700	13700	1
306	20241119	144000	256090010	13700	13700	13700	13700	41
307	20241119	143900	255528310	13700	13700	13700	13700	58
308	20241119	143800	254733710	13720	13720	13720	13720	0
309	20241119	143700	254733710	13720	13720	13720	13720	102
310	20241119	143600	253334270	13690	13690	13690	13690	0
311	20241119	143500	253334270	13690	13690	13690	13690	0
312	20241119	143400	253334270	13690	13690	13690	13690	0
313	20241119	143300	253334270	13690	13690	13690	13690	0
314	20241119	143200	253334270	13690	13710	13710	13690	101
315	20241119	143100	251949580	13710	13670	13710	13670	222
316	20241119	143000	248908720	13690	13690	13690	13690	20
317	20241119	142900	248634920	13670	13670	13670	13670	59
318	20241119	142800	247828390	13670	13670	13670	13670	31
319	20241119	142700	247404620	13670	13670	13670	13670	137
320	20241119	142600	245531830	13670	13670	13670	13670	4
321	20241119	142500	245477150	13670	13670	13670	13670	1
322	20241119	142400	245463480	13690	13700	13700	13690	367
323	20241119	142300	240439240	13690	13700	13700	13690	81
324	20241119	142200	239329550	13700	13700	13700	13700	86
325	20241119	142100	238151350	13700	13700	13700	13700	0
326	20241119	142000	238151350	13700	13700	13700	13700	0
327	20241119	141900	238151350	13700	13700	13700	13700	1
328	20241119	141800	238137650	13710	13700	13710	13700	32
329	20241119	141700	237699240	13700	13700	13700	13700	32
330	20241119	141600	237260840	13700	13700	13700	13700	1
331	20241119	141500	237247140	13700	13700	13700	13700	1
332	20241119	141400	237233440	13710	13700	13710	13700	3
333	20241119	141300	237192320	13700	13700	13700	13700	100
334	20241119	141200	235822320	13710	13710	13710	13710	0
335	20241119	141100	235822320	13710	13710	13710	13710	7
336	20241119	141000	235726350	13700	13700	13700	13700	99
337	20241119	140900	234370050	13700	13690	13700	13690	12
338	20241119	140800	234205660	13690	13690	13690	13690	0
339	20241119	140700	234205660	13690	13690	13690	13690	1
340	20241119	140600	234191970	13700	13700	13700	13700	3
341	20241119	140500	234150870	13680	13680	13690	13680	42
342	20241119	140400	233576290	13690	13690	13690	13690	1
343	20241119	140300	233562600	13690	13690	13690	13690	1
344	20241119	140200	233548910	13700	13700	13700	13700	1
345	20241119	140100	233535210	13690	13690	13690	13690	0
346	20241119	140000	233535210	13690	13690	13690	13690	63
347	20241119	135900	232672740	13690	13690	13690	13690	0
348	20241119	135800	232672740	13690	13690	13690	13690	0
349	20241119	135700	232672740	13690	13690	13690	13690	41
350	20241119	135600	232111450	13700	13700	13700	13690	13
351	20241119	135500	231933370	13690	13690	13690	13690	0
352	20241119	135400	231933370	13690	13690	13690	13690	0
353	20241119	135300	231933370	13690	13690	13690	13690	5
354	20241119	135200	231864920	13690	13700	13700	13690	11
355	20241119	135100	231714230	13690	13690	13690	13690	1
356	20241119	135000	231700540	13690	13700	13700	13690	120
357	20241119	134900	230057490	13710	13710	13710	13710	62
358	20241119	134800	229207470	13700	13700	13700	13700	1
359	20241119	134700	229193770	13700	13700	13700	13700	0
360	20241119	134600	229193770	13700	13700	13700	13700	0
361	20241119	134500	229193770	13700	13700	13700	13700	10
362	20241119	134400	229056770	13700	13700	13700	13700	79
363	20241119	134300	227974470	13700	13700	13700	13700	22
364	20241119	134200	227673070	13690	13690	13690	13690	0
365	20241119	134100	227673070	13690	13690	13690	13690	112
366	20241119	134000	226139790	13690	13690	13690	13690	18
367	20241119	133900	225893370	13690	13690	13690	13690	0
368	20241119	133800	225893370	13690	13690	13690	13690	0
369	20241119	133700	225893370	13690	13690	13690	13690	0
370	20241119	133600	225893370	13690	13690	13690	13690	0
371	20241119	133500	225893370	13690	13700	13700	13690	11
372	20241119	133400	225742680	13700	13700	13700	13700	61
373	20241119	133300	224906980	13720	13720	13720	13720	0
374	20241119	133200	224906980	13720	13720	13720	13720	0
375	20241119	133100	224906980	13720	13720	13720	13720	0
376	20241119	133000	224906980	13720	13720	13720	13720	0
377	20241119	132900	224906980	13720	13700	13720	13700	615
378	20241119	132800	216475850	13670	13700	13700	13670	2
379	20241119	132700	216448480	13680	13680	13680	13680	544
380	20241119	132600	209006560	13700	13700	13700	13700	1
381	20241119	132500	208992860	13700	13700	13700	13700	1
382	20241119	132400	208979160	13700	13700	13700	13700	1
383	20241119	132300	208965460	13680	13670	13680	13670	3
384	20241119	132200	208924430	13660	13660	13660	13660	11
385	20241119	132100	208774170	13670	13670	13670	13670	3
386	20241119	132000	208733160	13680	13680	13680	13680	124
387	20241119	131900	207036840	13680	13680	13680	13680	0
388	20241119	131800	207036840	13680	13680	13680	13680	0
389	20241119	131700	207036840	13680	13680	13680	13680	0
390	20241119	131600	207036840	13680	13680	13680	13680	0
391	20241119	131500	207036840	13680	13680	13680	13680	10
392	20241119	131400	206900040	13680	13680	13680	13680	1
393	20241119	131300	206886360	13680	13680	13680	13680	0
394	20241119	131200	206886360	13680	13680	13680	13680	0
395	20241119	131100	206886360	13680	13680	13680	13680	0
396	20241119	131000	206886360	13680	13680	13680	13680	5
397	20241119	130900	206817960	13680	13680	13680	13680	1
398	20241119	130800	206804280	13700	13700	13700	13700	0
399	20241119	130700	206804280	13700	13700	13700	13700	1
400	20241119	130600	206790580	13710	13710	13710	13710	0
401	20241119	130500	206790580	13710	13710	13710	13710	0
402	20241119	130400	206790580	13710	13710	13710	13710	0
403	20241119	130300	206790580	13710	13710	13710	13710	0
404	20241119	130200	206790580	13710	13710	13710	13710	0
405	20241119	130100	206790580	13710	13710	13710	13710	0
406	20241119	130000	206790580	13710	13710	13710	13710	0
407	20241119	125900	206790580	13710	13710	13710	13710	1
408	20241119	125800	206776870	13690	13690	13690	13690	0
409	20241119	125700	206776870	13690	13690	13690	13690	1
410	20241119	125600	206763180	13680	13680	13680	13680	1
411	20241119	125500	206749500	13690	13690	13690	13690	20
412	20241119	125400	206475700	13690	13700	13700	13690	104
413	20241119	125300	205051070	13700	13700	13700	13700	2
414	20241119	125200	205023670	13700	13700	13700	13700	0
415	20241119	125100	205023670	13700	13700	13700	13700	9
416	20241119	125000	204900370	13720	13720	13720	13720	0
417	20241119	124900	204900370	13720	13720	13720	13720	0
418	20241119	124800	204900370	13720	13720	13720	13720	0
419	20241119	124700	204900370	13720	13700	13720	13700	104
420	20241119	124600	203475350	13700	13700	13700	13700	0
421	20241119	124500	203475350	13700	13700	13700	13700	5
422	20241119	124400	203406850	13700	13700	13700	13700	0
423	20241119	124300	203406850	13700	13680	13700	13670	13
424	20241119	124200	203229010	13680	13680	13680	13680	1
425	20241119	124100	203215330	13700	13700	13700	13700	0
426	20241119	124000	203215330	13700	13700	13700	13700	8
427	20241119	123900	203105730	13700	13700	13700	13700	93
428	20241119	123800	201831630	13700	13720	13720	13700	20
429	20241119	123700	201557430	13720	13720	13720	13720	0
430	20241119	123600	201557430	13720	13720	13720	13720	0
431	20241119	123500	201557430	13720	13710	13720	13710	145
432	20241119	123400	199569030	13720	13720	13720	13720	0
433	20241119	123300	199569030	13720	13720	13720	13720	0
434	20241119	123200	199569030	13720	13720	13720	13720	12
435	20241119	123100	199404390	13720	13710	13720	13710	203
436	20241119	123000	196619260	13710	13700	13710	13700	30
437	20241119	122900	196208060	13700	13700	13700	13700	91
438	20241119	122800	194961360	13700	13700	13700	13700	1
439	20241119	122700	194947660	13660	13660	13660	13660	6
440	20241119	122600	194865700	13660	13660	13660	13660	0
441	20241119	122500	194865700	13660	13660	13660	13660	0
442	20241119	122400	194865700	13660	13660	13660	13660	0
443	20241119	122300	194865700	13660	13660	13660	13660	0
444	20241119	122200	194865700	13660	13660	13660	13660	149
445	20241119	122100	192830360	13660	13660	13660	13660	0
446	20241119	122000	192830360	13660	13660	13660	13660	0
447	20241119	121900	192830360	13660	13660	13660	13660	2
448	20241119	121800	192803040	13700	13700	13700	13700	0
449	20241119	121700	192803040	13700	13700	13700	13700	3
450	20241119	121600	192761940	13700	13700	13700	13700	1
451	20241119	121500	192748240	13700	13700	13700	13700	2
452	20241119	121400	192720840	13700	13680	13700	13680	1072
453	20241119	121300	178041340	13680	13680	13680	13680	0
454	20241119	121200	178041340	13680	13680	13680	13680	0
455	20241119	121100	178041340	13680	13680	13680	13680	0
456	20241119	121000	178041340	13680	13680	13680	13680	0
457	20241119	120900	178041340	13680	13680	13680	13680	36
458	20241119	120800	177548860	13680	13680	13680	13680	0
459	20241119	120700	177548860	13680	13680	13680	13680	0
460	20241119	120600	177548860	13680	13680	13680	13680	0
461	20241119	120500	177548860	13680	13680	13680	13680	36
462	20241119	120400	177056380	13660	13660	13660	13660	11
463	20241119	120300	176906120	13660	13660	13660	13660	50
464	20241119	120200	176223120	13650	13650	13650	13650	0
465	20241119	120100	176223120	13650	13650	13650	13650	0
466	20241119	120000	176223120	13650	13650	13650	13650	0
467	20241119	115900	176223120	13650	13650	13650	13650	0
468	20241119	115800	176223120	13650	13650	13650	13650	430
469	20241119	115700	170353620	13660	13660	13660	13660	0
470	20241119	115600	170353620	13660	13660	13660	13660	1
471	20241119	115500	170339960	13660	13660	13660	13660	0
472	20241119	115400	170339960	13660	13660	13660	13660	0
473	20241119	115300	170339960	13660	13660	13660	13660	0
474	20241119	115200	170339960	13660	13660	13660	13660	0
475	20241119	115100	170339960	13660	13660	13660	13660	0
476	20241119	115000	170339960	13660	13660	13660	13660	0
477	20241119	114900	170339960	13660	13660	13660	13660	0
478	20241119	114800	170339960	13660	13660	13660	13660	0
479	20241119	114700	170339960	13660	13660	13660	13660	1
480	20241119	114600	170326300	13660	13660	13660	13660	1
481	20241119	114500	170312640	13660	13660	13660	13660	0
482	20241119	114400	170312640	13660	13660	13660	13660	0
483	20241119	114300	170312640	13660	13660	13660	13660	28
484	20241119	114200	169930160	13650	13650	13650	13650	0
485	20241119	114100	169930160	13650	13650	13650	13650	0
486	20241119	114000	169930160	13650	13650	13650	13650	1
487	20241119	113900	169916510	13640	13640	13640	13640	0
488	20241119	113800	169916510	13640	13640	13640	13640	0
489	20241119	113700	169916510	13640	13640	13640	13640	0
490	20241119	113600	169916510	13640	13640	13640	13640	102
491	20241119	113500	168525230	13640	13640	13640	13640	0
492	20241119	113400	168525230	13640	13640	13640	13640	15
493	20241119	113300	168320630	13640	13660	13660	13640	1103
494	20241119	113200	153268920	13660	13660	13660	13660	0
495	20241119	113100	153268920	13660	13660	13660	13660	0
496	20241119	113000	153268920	13660	13660	13660	13660	0
497	20241119	112900	153268920	13660	13660	13660	13660	0
498	20241119	112800	153268920	13660	13660	13660	13660	0
499	20241119	112700	153268920	13660	13660	13660	13660	0
500	20241119	112600	153268920	13660	13660	13660	13660	0
501	20241119	112500	153268920	13660	13660	13660	13660	0
502	20241119	112400	153268920	13660	13660	13700	13660	5
503	20241119	112300	153200540	13710	13710	13710	13710	7
504	20241119	112200	153104570	13660	13660	13660	13660	1
505	20241119	112100	153090910	13660	13700	13700	13660	21
506	20241119	112000	152804010	13710	13710	13710	13710	0
507	20241119	111900	152804010	13710	13710	13710	13710	0
508	20241119	111800	152804010	13710	13710	13710	13710	0
509	20241119	111700	152804010	13710	13710	13710	13710	1
510	20241119	111600	152790300	13660	13690	13700	13660	501
511	20241119	111500	145927130	13690	13690	13690	13690	0
512	20241119	111400	145927130	13690	13690	13700	13690	77
513	20241119	111300	144872990	13660	13660	13660	13660	6
514	20241119	111200	144791030	13650	13650	13650	13650	50
515	20241119	111100	144108530	13650	13650	13650	13650	0
516	20241119	111000	144108530	13650	13650	13650	13650	0
517	20241119	110900	144108530	13650	13650	13650	13650	0
518	20241119	110800	144108530	13650	13650	13650	13650	0
519	20241119	110700	144108530	13650	13670	13670	13650	20
520	20241119	110600	143835450	13680	13680	13680	13680	0
521	20241119	110500	143835450	13680	13670	13680	13670	7
522	20241119	110400	143739700	13660	13660	13660	13660	1
523	20241119	110300	143726040	13670	13670	13670	13670	0
524	20241119	110200	143726040	13670	13670	13670	13670	0
525	20241119	110100	143726040	13670	13670	13670	13670	10
526	20241119	110000	143589340	13680	13680	13680	13680	0
527	20241119	105900	143589340	13680	13680	13680	13680	10
528	20241119	105800	143452540	13650	13650	13650	13650	10
529	20241119	105700	143316040	13650	13660	13660	13630	582
530	20241119	105600	135379020	13700	13700	13700	13700	0
531	20241119	105500	135379020	13700	13700	13700	13700	1
532	20241119	105400	135365320	13670	13670	13670	13670	0
533	20241119	105300	135365320	13670	13670	13670	13670	5
534	20241119	105200	135296970	13660	13660	13660	13660	0
535	20241119	105100	135296970	13660	13660	13660	13660	0
536	20241119	105000	135296970	13660	13660	13660	13660	0
537	20241119	104900	135296970	13660	13660	13660	13660	10
538	20241119	104800	135160370	13660	13660	13660	13660	50
539	20241119	104700	134477370	13660	13660	13660	13660	1
540	20241119	104600	134463710	13660	13660	13660	13660	0
541	20241119	104500	134463710	13660	13660	13660	13660	0
542	20241119	104400	134463710	13660	13660	13660	13660	0
543	20241119	104300	134463710	13660	13660	13660	13660	0
544	20241119	104200	134463710	13660	13690	13690	13650	529
545	20241119	104100	127228430	13700	13700	13700	13700	0
546	20241119	104000	127228430	13700	13720	13720	13700	131
547	20241119	103900	125432900	13720	13720	13720	13720	5
548	20241119	103800	125364300	13720	13720	13720	13720	5
549	20241119	103700	125295700	13720	13710	13720	13710	100
550	20241119	103600	123924690	13710	13710	13710	13710	1
551	20241119	103500	123910980	13700	13690	13700	13690	307
552	20241119	103400	119705520	13690	13690	13690	13690	131
553	20241119	103300	117912130	13690	13680	13690	13680	622
554	20241119	103200	109402470	13680	13680	13680	13680	55
555	20241119	103100	108650070	13680	13680	13680	13650	254
556	20241119	103000	105182880	13680	13680	13680	13680	0
557	20241119	102900	105182880	13680	13660	13680	13660	403
558	20241119	102800	99672570	13660	13660	13660	13660	55
559	20241119	102700	98921270	13660	13660	13660	13660	0
560	20241119	102600	98921270	13660	13660	13660	13660	0
561	20241119	102500	98921270	13660	13660	13660	13660	0
562	20241119	102400	98921270	13660	13660	13660	13660	60
563	20241119	102300	98101670	13660	13660	13660	13660	0
564	20241119	102200	98101670	13660	13660	13660	13660	60
565	20241119	102100	97282070	13660	13660	13660	13660	1
566	20241119	102000	97268410	13640	13640	13640	13640	0
567	20241119	101900	97268410	13640	13630	13640	13630	134
568	20241119	101800	95440680	13640	13630	13640	13630	43
569	20241119	101700	94854200	13610	13610	13610	13600	101
570	20241119	101600	93479600	13610	13580	13610	13580	129
571	20241119	101500	91724210	13610	13610	13610	13610	2
572	20241119	101400	91696990	13610	13560	13610	13560	2
573	20241119	101300	91669820	13590	13590	13590	13590	18
574	20241119	101200	91425200	13550	13570	13600	13550	133
575	20241119	101100	89620530	13600	13600	13600	13600	1
576	20241119	101000	89606930	13550	13560	13560	13550	135
577	20241119	100900	87777600	13580	13580	13580	13580	2
578	20241119	100800	87750440	13550	13550	13550	13550	7
579	20241119	100700	87655590	13550	13550	13550	13550	0
580	20241119	100600	87655590	13550	13550	13550	13550	131
581	20241119	100500	85880540	13540	13540	13540	13540	0
582	20241119	100400	85880540	13540	13540	13540	13540	0
583	20241119	100300	85880540	13540	13590	13590	13540	43
584	20241119	100200	85298090	13550	13550	13550	13550	0
585	20241119	100100	85298090	13550	13550	13550	13550	543
586	20241119	100000	77940440	13550	13570	13570	13550	287
587	20241119	095900	74049540	13580	13600	13600	13580	187
588	20241119	095800	71509130	13590	13630	13630	13590	10
589	20241119	095700	71373190	13590	13590	13590	13590	6
590	20241119	095600	71291650	13590	13590	13590	13590	10
591	20241119	095500	71155750	13580	13580	13580	13580	1
592	20241119	095400	71142170	13640	13640	13640	13640	2
593	20241119	095300	71114890	13640	13640	13640	13640	1
594	20241119	095200	71101250	13570	13570	13570	13570	0
595	20241119	095100	71101250	13570	13580	13580	13570	582
596	20241119	095000	63201920	13580	13640	13640	13580	4
597	20241119	094900	63147540	13640	13590	13640	13570	61
598	20241119	094800	62318110	13590	13590	13590	13590	107
599	20241119	094700	60863980	13590	13590	13590	13590	10
600	20241119	094600	60728080	13570	13570	13570	13570	0
601	20241119	094500	60728080	13570	13570	13570	13570	0
602	20241119	094400	60728080	13570	13620	13620	13570	717
603	20241119	094300	50965040	13670	13670	13670	13670	0
604	20241119	094200	50965040	13670	13670	13670	13670	0
605	20241119	094100	50965040	13670	13670	13670	13670	0
606	20241119	094000	50965040	13670	13670	13670	13670	2
607	20241119	093900	50937700	13610	13610	13610	13610	1
608	20241119	093800	50924090	13610	13610	13610	13610	0
609	20241119	093700	50924090	13610	13610	13610	13610	0
610	20241119	093600	50924090	13610	13630	13630	13610	353
611	20241119	093500	46115500	13660	13670	13670	13660	2
612	20241119	093400	46088170	13680	13680	13680	13680	0
613	20241119	093300	46088170	13680	13680	13680	13680	21
614	20241119	093200	45800890	13680	13680	13680	13680	100
615	20241119	093100	44432890	13680	13680	13680	13680	2
616	20241119	093000	44405530	13620	13620	13630	13620	6
617	20241119	092900	44323770	13650	13650	13650	13650	31
618	20241119	092800	43900620	13650	13680	13700	13650	10
619	20241119	092700	43763810	13610	13680	13680	13610	123
620	20241119	092600	42087640	13680	13690	13700	13680	9
621	20241119	092500	41964490	13690	13700	13700	13690	2
622	20241119	092400	41937100	13700	13700	13700	13700	0
623	20241119	092300	41937100	13700	13700	13700	13700	0
624	20241119	092200	41937100	13700	13710	13710	13700	123
625	20241119	092100	40251990	13730	13740	13740	13730	7
626	20241119	092000	40155870	13740	13740	13740	13740	2
627	20241119	091900	40128390	13740	13730	13740	13730	350
628	20241119	091800	35321480	13740	13750	13750	13730	64
629	20241119	091700	34442240	13750	13730	13750	13730	49
630	20241119	091600	33769010	13700	13700	13700	13700	1
631	20241119	091500	33755310	13700	13650	13750	13600	677
632	20241119	091400	24486580	13640	13600	13640	13550	1364
633	20241119	091300	5927120	13600	13560	13600	13560	17
634	20241119	091200	5696470	13550	13560	13560	13550	14
635	20241119	091100	5506760	13560	13570	13570	13560	11
636	20241119	091000	5357560	13600	13600	13600	13600	13
637	20241119	090900	5180760	13600	13600	13600	13600	1
638	20241119	090800	5167160	13600	13600	13600	13600	1
639	20241119	090700	5153560	13600	13590	13600	13590	22
640	20241119	090600	4854370	13600	13600	13600	13600	5
641	20241119	090500	4786370	13610	13560	13610	13560	50
642	20241119	090400	4108320	13560	13580	13580	13560	111
643	20241119	090300	2603020	13620	13620	13620	13620	0
644	20241119	090200	2603020	13620	13620	13620	13620	1
645	20241119	090100	2589400	13630	13580	13650	13580	14
646	20241119	090000	2398710	13550	13560	13560	13550	177