KissMeData/124560/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201400	344400370	2970	2970	2970	2970	3722
3	20241119	201300	344400370	2970	2970	2970	2970	0
4	20241119	201200	344400370	2970	2970	2970	2970	0
5	20241119	201100	344400370	2970	2970	2970	2970	0
6	20241119	201000	344400370	2970	2970	2970	2970	0
7	20241119	200900	344400370	2970	2970	2970	2970	0
8	20241119	200800	344400370	2970	2970	2970	2970	0
9	20241119	200700	344400370	2970	2970	2970	2970	0
10	20241119	200600	344400370	2970	2970	2970	2970	0
11	20241119	200500	344400370	2970	2970	2970	2970	0
12	20241119	200400	344400370	2970	2970	2970	2970	0
13	20241119	200300	344400370	2970	2970	2970	2970	0
14	20241119	200200	344400370	2970	2970	2970	2970	0
15	20241119	200100	344400370	2970	2970	2970	2970	0
16	20241119	200000	344400370	2970	2970	2970	2970	0
17	20241119	195900	344400370	2970	2970	2970	2970	0
18	20241119	195800	344400370	2970	2970	2970	2970	0
19	20241119	195700	344400370	2970	2970	2970	2970	0
20	20241119	195600	344400370	2970	2970	2970	2970	0
21	20241119	195500	344400370	2970	2970	2970	2970	0
22	20241119	195400	344400370	2970	2970	2970	2970	0
23	20241119	195300	344400370	2970	2970	2970	2970	0
24	20241119	195200	344400370	2970	2970	2970	2970	0
25	20241119	195100	344400370	2970	2970	2970	2970	0
26	20241119	195000	344400370	2970	2970	2970	2970	0
27	20241119	194900	344400370	2970	2970	2970	2970	0
28	20241119	194800	344400370	2970	2970	2970	2970	0
29	20241119	194700	344400370	2970	2970	2970	2970	0
30	20241119	194600	344400370	2970	2970	2970	2970	0
31	20241119	194500	344400370	2970	2970	2970	2970	0
32	20241119	194400	344400370	2970	2970	2970	2970	3722
33	20241119	194300	344400370	2970	2970	2970	2970	0
34	20241119	194200	344400370	2970	2970	2970	2970	0
35	20241119	194100	344400370	2970	2970	2970	2970	0
36	20241119	194000	344400370	2970	2970	2970	2970	0
37	20241119	193900	344400370	2970	2970	2970	2970	0
38	20241119	193800	344400370	2970	2970	2970	2970	0
39	20241119	193700	344400370	2970	2970	2970	2970	0
40	20241119	193600	344400370	2970	2970	2970	2970	0
41	20241119	193500	344400370	2970	2970	2970	2970	0
42	20241119	193400	344400370	2970	2970	2970	2970	0
43	20241119	193300	344400370	2970	2970	2970	2970	0
44	20241119	193200	344400370	2970	2970	2970	2970	0
45	20241119	193100	344400370	2970	2970	2970	2970	0
46	20241119	193000	344400370	2970	2970	2970	2970	0
47	20241119	192900	344400370	2970	2970	2970	2970	0
48	20241119	192800	344400370	2970	2970	2970	2970	0
49	20241119	192700	344400370	2970	2970	2970	2970	0
50	20241119	192600	344400370	2970	2970	2970	2970	0
51	20241119	192500	344400370	2970	2970	2970	2970	0
52	20241119	192400	344400370	2970	2970	2970	2970	0
53	20241119	192300	344400370	2970	2970	2970	2970	0
54	20241119	192200	344400370	2970	2970	2970	2970	0
55	20241119	192100	344400370	2970	2970	2970	2970	0
56	20241119	192000	344400370	2970	2970	2970	2970	0
57	20241119	191900	344400370	2970	2970	2970	2970	0
58	20241119	191800	344400370	2970	2970	2970	2970	0
59	20241119	191700	344400370	2970	2970	2970	2970	0
60	20241119	191600	344400370	2970	2970	2970	2970	0
61	20241119	191500	344400370	2970	2970	2970	2970	0
62	20241119	191400	344400370	2970	2970	2970	2970	3722
63	20241119	191300	344400370	2970	2970	2970	2970	0
64	20241119	191200	344400370	2970	2970	2970	2970	0
65	20241119	191100	344400370	2970	2970	2970	2970	0
66	20241119	191000	344400370	2970	2970	2970	2970	0
67	20241119	190900	344400370	2970	2970	2970	2970	0
68	20241119	190800	344400370	2970	2970	2970	2970	0
69	20241119	190700	344400370	2970	2970	2970	2970	0
70	20241119	190600	344400370	2970	2970	2970	2970	0
71	20241119	190500	344400370	2970	2970	2970	2970	0
72	20241119	190400	344400370	2970	2970	2970	2970	0
73	20241119	190300	344400370	2970	2970	2970	2970	0
74	20241119	190200	344400370	2970	2970	2970	2970	0
75	20241119	190100	344400370	2970	2970	2970	2970	0
76	20241119	190000	344400370	2970	2970	2970	2970	0
77	20241119	185900	344400370	2970	2970	2970	2970	0
78	20241119	185800	344400370	2970	2970	2970	2970	0
79	20241119	185700	344400370	2970	2970	2970	2970	0
80	20241119	185600	344400370	2970	2970	2970	2970	0
81	20241119	185500	344400370	2970	2970	2970	2970	0
82	20241119	185400	344400370	2970	2970	2970	2970	0
83	20241119	185300	344400370	2970	2970	2970	2970	0
84	20241119	185200	344400370	2970	2970	2970	2970	0
85	20241119	185100	344400370	2970	2970	2970	2970	0
86	20241119	185000	344400370	2970	2970	2970	2970	0
87	20241119	184900	344400370	2970	2970	2970	2970	0
88	20241119	184800	344400370	2970	2970	2970	2970	0
89	20241119	184700	344400370	2970	2970	2970	2970	0
90	20241119	184600	344400370	2970	2970	2970	2970	0
91	20241119	184500	344400370	2970	2970	2970	2970	0
92	20241119	184400	344400370	2970	2970	2970	2970	3722
93	20241119	184300	344400370	2970	2970	2970	2970	0
94	20241119	184200	344400370	2970	2970	2970	2970	0
95	20241119	184100	344400370	2970	2970	2970	2970	0
96	20241119	184000	344400370	2970	2970	2970	2970	0
97	20241119	183900	344400370	2970	2970	2970	2970	0
98	20241119	183800	344400370	2970	2970	2970	2970	0
99	20241119	183700	344400370	2970	2970	2970	2970	0
100	20241119	183600	344400370	2970	2970	2970	2970	0
101	20241119	183500	344400370	2970	2970	2970	2970	0
102	20241119	183400	344400370	2970	2970	2970	2970	0
103	20241119	183300	344400370	2970	2970	2970	2970	0
104	20241119	183200	344400370	2970	2970	2970	2970	0
105	20241119	183100	344400370	2970	2970	2970	2970	0
106	20241119	183000	344400370	2970	2970	2970	2970	0
107	20241119	182900	344400370	2970	2970	2970	2970	0
108	20241119	182800	344400370	2970	2970	2970	2970	0
109	20241119	182700	344400370	2970	2970	2970	2970	0
110	20241119	182600	344400370	2970	2970	2970	2970	0
111	20241119	182500	344400370	2970	2970	2970	2970	0
112	20241119	182400	344400370	2970	2970	2970	2970	0
113	20241119	182300	344400370	2970	2970	2970	2970	0
114	20241119	182200	344400370	2970	2970	2970	2970	0
115	20241119	182100	344400370	2970	2970	2970	2970	0
116	20241119	182000	344400370	2970	2970	2970	2970	0
117	20241119	181900	344400370	2970	2970	2970	2970	0
118	20241119	181800	344400370	2970	2970	2970	2970	0
119	20241119	181700	344400370	2970	2970	2970	2970	0
120	20241119	181600	344400370	2970	2970	2970	2970	0
121	20241119	181500	344400370	2970	2970	2970	2970	0
122	20241119	181400	344400370	2970	2970	2970	2970	3722
123	20241119	181300	344400370	2970	2970	2970	2970	0
124	20241119	181200	344400370	2970	2970	2970	2970	0
125	20241119	181100	344400370	2970	2970	2970	2970	0
126	20241119	181000	344400370	2970	2970	2970	2970	0
127	20241119	180900	344400370	2970	2970	2970	2970	0
128	20241119	180800	344400370	2970	2970	2970	2970	0
129	20241119	180700	344400370	2970	2970	2970	2970	0
130	20241119	180600	344400370	2970	2970	2970	2970	0
131	20241119	180500	344400370	2970	2970	2970	2970	0
132	20241119	180400	344400370	2970	2970	2970	2970	0
133	20241119	180300	344400370	2970	2970	2970	2970	0
134	20241119	180200	344400370	2970	2970	2970	2970	0
135	20241119	180100	344400370	2970	2970	2970	2970	0
136	20241119	180000	344400370	2970	2970	2970	2970	0
137	20241119	175900	344400370	2970	2970	2970	2970	0
138	20241119	175800	344400370	2970	2970	2970	2970	0
139	20241119	175700	344400370	2970	2970	2970	2970	0
140	20241119	175600	344400370	2970	2970	2970	2970	0
141	20241119	175500	344400370	2970	2970	2970	2970	0
142	20241119	175400	344400370	2970	2970	2970	2970	0
143	20241119	175300	344400370	2970	2970	2970	2970	0
144	20241119	175200	344400370	2970	2970	2970	2970	0
145	20241119	175100	344400370	2970	2970	2970	2970	0
146	20241119	175000	344400370	2970	2970	2970	2970	0
147	20241119	174900	344400370	2970	2970	2970	2970	0
148	20241119	174800	344400370	2970	2970	2970	2970	0
149	20241119	174700	344400370	2970	2970	2970	2970	0
150	20241119	174600	344400370	2970	2970	2970	2970	0
151	20241119	174500	344400370	2970	2970	2970	2970	0
152	20241119	174400	344400370	2970	2970	2970	2970	3722
153	20241119	174300	344400370	2970	2970	2970	2970	0
154	20241119	174200	344400370	2970	2970	2970	2970	0
155	20241119	174100	344400370	2970	2970	2970	2970	0
156	20241119	174000	344400370	2970	2970	2970	2970	0
157	20241119	173900	344400370	2970	2970	2970	2970	0
158	20241119	173800	344400370	2970	2970	2970	2970	0
159	20241119	173700	344400370	2970	2970	2970	2970	0
160	20241119	173600	344400370	2970	2970	2970	2970	0
161	20241119	173500	344400370	2970	2970	2970	2970	0
162	20241119	173400	344400370	2970	2970	2970	2970	0
163	20241119	173300	344400370	2970	2970	2970	2970	0
164	20241119	173200	344400370	2970	2970	2970	2970	0
165	20241119	173100	344400370	2970	2970	2970	2970	0
166	20241119	173000	344400370	2970	2970	2970	2970	0
167	20241119	172900	344400370	2970	2970	2970	2970	0
168	20241119	172800	344400370	2970	2970	2970	2970	0
169	20241119	172700	344400370	2970	2970	2970	2970	0
170	20241119	172600	344400370	2970	2970	2970	2970	0
171	20241119	172500	344400370	2970	2970	2970	2970	0
172	20241119	172400	344400370	2970	2970	2970	2970	0
173	20241119	172300	344400370	2970	2970	2970	2970	0
174	20241119	172200	344400370	2970	2970	2970	2970	0
175	20241119	172100	344400370	2970	2970	2970	2970	0
176	20241119	172000	344400370	2970	2970	2970	2970	0
177	20241119	171900	344400370	2970	2970	2970	2970	0
178	20241119	171800	344400370	2970	2970	2970	2970	0
179	20241119	171700	344400370	2970	2970	2970	2970	0
180	20241119	171600	344400370	2970	2970	2970	2970	0
181	20241119	171500	344400370	2970	2970	2970	2970	0
182	20241119	171400	344400370	2970	2970	2970	2970	3722
183	20241119	171300	344400370	2970	2970	2970	2970	0
184	20241119	171200	344400370	2970	2970	2970	2970	0
185	20241119	171100	344400370	2970	2970	2970	2970	0
186	20241119	171000	344400370	2970	2970	2970	2970	0
187	20241119	170900	344400370	2970	2970	2970	2970	0
188	20241119	170800	344400370	2970	2970	2970	2970	0
189	20241119	170700	344400370	2970	2970	2970	2970	0
190	20241119	170600	344400370	2970	2970	2970	2970	0
191	20241119	170500	344400370	2970	2970	2970	2970	0
192	20241119	170400	344400370	2970	2970	2970	2970	0
193	20241119	170300	344400370	2970	2970	2970	2970	0
194	20241119	170200	344400370	2970	2970	2970	2970	0
195	20241119	170100	344400370	2970	2970	2970	2970	0
196	20241119	170000	344400370	2970	2970	2970	2970	0
197	20241119	165900	344400370	2970	2970	2970	2970	0
198	20241119	165800	344400370	2970	2970	2970	2970	0
199	20241119	165700	344400370	2970	2970	2970	2970	0
200	20241119	165600	344400370	2970	2970	2970	2970	0
201	20241119	165500	344400370	2970	2970	2970	2970	0
202	20241119	165400	344400370	2970	2970	2970	2970	0
203	20241119	165300	344400370	2970	2970	2970	2970	0
204	20241119	165200	344400370	2970	2970	2970	2970	0
205	20241119	165100	344400370	2970	2970	2970	2970	0
206	20241119	165000	344400370	2970	2970	2970	2970	0
207	20241119	164900	344400370	2970	2970	2970	2970	0
208	20241119	164800	344400370	2970	2970	2970	2970	0
209	20241119	164700	344400370	2970	2970	2970	2970	0
210	20241119	164600	344400370	2970	2970	2970	2970	0
211	20241119	164500	344400370	2970	2970	2970	2970	0
212	20241119	164400	344400370	2970	2970	2970	2970	3722
213	20241119	164300	344400370	2970	2970	2970	2970	0
214	20241119	164200	344400370	2970	2970	2970	2970	0
215	20241119	164100	344400370	2970	2970	2970	2970	0
216	20241119	164000	344400370	2970	2970	2970	2970	0
217	20241119	163900	344400370	2970	2970	2970	2970	0
218	20241119	163800	344400370	2970	2970	2970	2970	0
219	20241119	163700	344400370	2970	2970	2970	2970	0
220	20241119	163600	344400370	2970	2970	2970	2970	0
221	20241119	163500	344400370	2970	2970	2970	2970	0
222	20241119	163400	344400370	2970	2970	2970	2970	0
223	20241119	163300	344400370	2970	2970	2970	2970	0
224	20241119	163200	344400370	2970	2970	2970	2970	0
225	20241119	163100	344400370	2970	2970	2970	2970	0
226	20241119	163000	344400370	2970	2970	2970	2970	0
227	20241119	162900	344400370	2970	2970	2970	2970	0
228	20241119	162800	344400370	2970	2970	2970	2970	0
229	20241119	162700	344400370	2970	2970	2970	2970	0
230	20241119	162600	344400370	2970	2970	2970	2970	0
231	20241119	162500	344400370	2970	2970	2970	2970	0
232	20241119	162400	344400370	2970	2970	2970	2970	0
233	20241119	162300	344400370	2970	2970	2970	2970	0
234	20241119	162200	344400370	2970	2970	2970	2970	0
235	20241119	162100	344400370	2970	2970	2970	2970	0
236	20241119	162000	344400370	2970	2970	2970	2970	0
237	20241119	161900	344400370	2970	2970	2970	2970	0
238	20241119	161800	344400370	2970	2970	2970	2970	0
239	20241119	161700	344400370	2970	2970	2970	2970	0
240	20241119	161600	344400370	2970	2970	2970	2970	0
241	20241119	161500	344400370	2970	2970	2970	2970	0
242	20241119	161400	344400370	2970	2970	2970	2970	3722
243	20241119	161300	344400370	2970	2970	2970	2970	0
244	20241119	161200	344400370	2970	2970	2970	2970	0
245	20241119	161100	344400370	2970	2970	2970	2970	0
246	20241119	161000	344400370	2970	2970	2970	2970	0
247	20241119	160900	344400370	2970	2970	2970	2970	0
248	20241119	160800	344400370	2970	2970	2970	2970	0
249	20241119	160700	344400370	2970	2970	2970	2970	0
250	20241119	160600	344400370	2970	2970	2970	2970	0
251	20241119	160500	344400370	2970	2970	2970	2970	0
252	20241119	160400	344400370	2970	2970	2970	2970	0
253	20241119	160300	344400370	2970	2970	2970	2970	0
254	20241119	160200	344400370	2970	2970	2970	2970	0
255	20241119	160100	344400370	2970	2970	2970	2970	0
256	20241119	160000	344400370	2970	2970	2970	2970	0
257	20241119	155900	344400370	2970	2970	2970	2970	0
258	20241119	155800	344400370	2970	2970	2970	2970	0
259	20241119	155700	344400370	2970	2970	2970	2970	0
260	20241119	155600	344400370	2970	2970	2970	2970	0
261	20241119	155500	344400370	2970	2970	2970	2970	0
262	20241119	155400	344400370	2970	2970	2970	2970	0
263	20241119	155300	344400370	2970	2970	2970	2970	0
264	20241119	155200	344400370	2970	2970	2970	2970	0
265	20241119	155100	344400370	2970	2970	2970	2970	0
266	20241119	155000	344400370	2970	2970	2970	2970	0
267	20241119	154900	344400370	2970	2970	2970	2970	0
268	20241119	154800	344400370	2970	2970	2970	2970	0
269	20241119	154700	344400370	2970	2970	2970	2970	0
270	20241119	154600	344400370	2970	2970	2970	2970	0
271	20241119	154500	344400370	2970	2970	2970	2970	0
272	20241119	154400	344400370	2970	2970	2970	2970	3722
273	20241119	154300	344400370	2970	2970	2970	2970	0
274	20241119	154200	344400370	2970	2970	2970	2970	0
275	20241119	154100	344400370	2970	2970	2970	2970	0
276	20241119	154000	344400370	2970	2970	2970	2970	0
277	20241119	153900	344400370	2970	2970	2970	2970	0
278	20241119	153800	344400370	2970	2970	2970	2970	0
279	20241119	153700	344400370	2970	2970	2970	2970	0
280	20241119	153600	344400370	2970	2970	2970	2970	0
281	20241119	153500	344400370	2970	2970	2970	2970	0
282	20241119	153400	344400370	2970	2970	2970	2970	0
283	20241119	153300	344400370	2970	2970	2970	2970	0
284	20241119	153200	344400370	2970	2970	2970	2970	0
285	20241119	153100	344400370	2970	2970	2970	2970	0
286	20241119	153000	344400370	2970	2970	2970	2970	3722
287	20241119	152900	333346030	2950	2950	2950	2950	0
288	20241119	152800	333346030	2950	2950	2950	2950	0
289	20241119	152700	333346030	2950	2950	2950	2950	0
290	20241119	152600	333346030	2950	2950	2950	2950	0
291	20241119	152500	333346030	2950	2950	2950	2950	0
292	20241119	152400	333346030	2950	2950	2950	2950	0
293	20241119	152300	333346030	2950	2950	2950	2950	0
294	20241119	152200	333346030	2950	2950	2950	2950	0
295	20241119	152100	333346030	2950	2950	2950	2950	0
296	20241119	152000	333346030	2950	2950	2950	2950	0
297	20241119	151900	333346030	2950	2950	2950	2950	1
298	20241119	151800	333343080	2950	2950	2950	2950	20
299	20241119	151700	333284080	2950	2945	2950	2945	387
300	20241119	151600	332142975	2945	2945	2945	2945	0
301	20241119	151500	332142975	2945	2945	2945	2945	0
302	20241119	151400	332142975	2945	2950	2950	2945	115
303	20241119	151300	331804225	2945	2945	2945	2945	0
304	20241119	151200	331804225	2945	2945	2945	2945	202
305	20241119	151100	331209335	2945	2950	2950	2945	2506
306	20241119	151000	323817135	2950	2950	2950	2950	33
307	20241119	150900	323719785	2950	2950	2950	2950	142
308	20241119	150800	323300885	2950	2955	2955	2950	119
309	20241119	150700	322949405	2950	2950	2950	2950	33
310	20241119	150600	322852055	2950	2950	2950	2950	345
311	20241119	150500	321834305	2950	2955	2955	2950	375
312	20241119	150400	320727680	2955	2955	2955	2955	133
313	20241119	150300	320334665	2955	2955	2955	2955	33
314	20241119	150200	320237150	2955	2955	2955	2955	3033
315	20241119	150100	311274635	2955	2955	2955	2955	482
316	20241119	150000	309850325	2955	2955	2955	2955	133
317	20241119	145900	309457310	2955	2955	2960	2955	78
318	20241119	145800	309226815	2950	2955	2960	2950	107
319	20241119	145700	308911125	2955	2955	2955	2955	33
320	20241119	145600	308813610	2960	2960	2960	2960	100
321	20241119	145500	308517610	2960	2955	2960	2955	2
322	20241119	145400	308511695	2950	2955	2955	2950	232
323	20241119	145300	307827125	2955	2955	2955	2955	134
324	20241119	145200	307431155	2950	2950	2950	2950	43
325	20241119	145100	307304305	2960	2955	2960	2955	101
326	20241119	145000	307005845	2955	2950	2955	2950	66
327	20241119	144900	306810980	2955	2955	2955	2955	0
328	20241119	144800	306810980	2955	2955	2955	2955	1130
329	20241119	144700	303471830	2955	2955	2955	2955	36
330	20241119	144600	303365450	2955	2955	2955	2955	134
331	20241119	144500	302969480	2955	2955	2955	2955	34
332	20241119	144400	302869010	2955	2955	2955	2955	33
333	20241119	144300	302771495	2955	2960	2960	2955	833
334	20241119	144200	300309815	2960	2960	2960	2960	33
335	20241119	144100	300212135	2955	2955	2955	2955	33
336	20241119	144000	300114620	2955	2955	2955	2955	133
337	20241119	143900	299721605	2955	2955	2955	2955	33
338	20241119	143800	299624090	2955	2955	2955	2955	576
339	20241119	143700	297922010	2960	2960	2960	2960	100
340	20241119	143600	297626010	2955	2955	2955	2955	353
341	20241119	143500	296582895	2955	2955	2955	2955	133
342	20241119	143400	296189880	2955	2955	2955	2955	33
343	20241119	143300	296092365	2955	2955	2955	2955	33
344	20241119	143200	295994850	2960	2960	2960	2960	33
345	20241119	143100	295897170	2965	2965	2965	2965	0
346	20241119	143000	295897170	2965	2960	2965	2960	112
347	20241119	142900	295565590	2965	2965	2965	2965	43
348	20241119	142800	295438095	2965	2965	2965	2965	33
349	20241119	142700	295340250	2965	2965	2965	2965	100
350	20241119	142600	295043750	2965	2965	2965	2965	33
351	20241119	142500	294945905	2965	2965	2965	2965	100
352	20241119	142400	294649405	2965	2970	2970	2965	809
353	20241119	142300	292250590	2980	2975	2980	2975	6593
354	20241119	142200	272604520	2970	2975	2975	2970	135
355	20241119	142100	272203560	2970	2970	2970	2970	33
356	20241119	142000	272105550	2970	2970	2970	2970	100
357	20241119	141900	271808550	2970	2970	2970	2970	87
358	20241119	141800	271550160	2970	2975	2975	2970	2897
359	20241119	141700	262945815	2970	2970	2970	2970	139
360	20241119	141600	262532985	2970	2970	2970	2970	93
361	20241119	141500	262256775	2970	2970	2970	2970	133
362	20241119	141400	261861765	2970	2970	2970	2970	0
363	20241119	141300	261861765	2970	2970	2970	2970	33
364	20241119	141200	261763755	2970	2970	2970	2970	168
365	20241119	141100	261264795	2970	2970	2970	2970	373
366	20241119	141000	260156985	2970	2955	2970	2955	693
367	20241119	140900	258101400	2960	2955	2960	2955	134
368	20241119	140800	257705425	2955	2955	2955	2955	0
369	20241119	140700	257705425	2955	2955	2955	2955	133
370	20241119	140600	257312410	2955	2955	2955	2955	34
371	20241119	140500	257211940	2955	2955	2955	2955	33
372	20241119	140400	257114425	2955	2955	2955	2955	133
373	20241119	140300	256721410	2955	2955	2955	2955	0
374	20241119	140200	256721410	2955	2955	2955	2955	2496
375	20241119	140100	249345730	2960	2955	2960	2955	67
376	20241119	140000	249147575	2955	2955	2955	2955	33
377	20241119	135900	249050060	2955	2955	2955	2955	100
378	20241119	135800	248754560	2960	2960	2960	2960	33
379	20241119	135700	248656880	2960	2960	2960	2960	2490
380	20241119	135600	241286480	2960	2965	2965	2960	134
381	20241119	135500	240889835	2965	2965	2965	2965	0
382	20241119	135400	240889835	2965	2960	2965	2960	566
383	20241119	135300	239212310	2960	2960	2960	2960	33
384	20241119	135200	239114630	2965	2965	2965	2965	0
385	20241119	135100	239114630	2965	2960	2965	2960	133
386	20241119	135000	238720785	2965	2965	2965	2965	585
387	20241119	134900	236986260	2965	2965	2965	2965	133
388	20241119	134800	236591915	2965	2965	2965	2965	33
389	20241119	134700	236494070	2965	2965	2965	2965	33
390	20241119	134600	236396225	2965	2965	2965	2965	100
391	20241119	134500	236099725	2970	2970	2970	2970	100
392	20241119	134400	235802725	2965	2965	2965	2965	133
393	20241119	134300	235408380	2965	2965	2965	2965	0
394	20241119	134200	235408380	2965	2970	2970	2965	4865
395	20241119	134100	220968590	2970	2970	2970	2970	166
396	20241119	134000	220475570	2970	2970	2970	2970	0
397	20241119	133900	220475570	2970	2970	2970	2970	33
398	20241119	133800	220377560	2970	2970	2970	2970	133
399	20241119	133700	219982550	2970	2975	2975	2970	2191
400	20241119	133600	213475105	2975	2975	2975	2975	133
401	20241119	133500	213079430	2980	2970	2980	2970	67
402	20241119	133400	212880265	2970	2970	2970	2970	0
403	20241119	133300	212880265	2970	2975	2975	2970	100
404	20241119	133200	212582930	2975	2975	2975	2975	33
405	20241119	133100	212484755	2975	2975	2975	2975	133
406	20241119	133000	212089080	2975	2975	2975	2975	33
407	20241119	132900	211990905	2975	2975	2975	2975	141
408	20241119	132800	211571430	2975	2975	2975	2975	135
409	20241119	132700	211169805	2975	2975	2975	2975	33
410	20241119	132600	211071630	2975	2975	2975	2975	133
411	20241119	132500	210675955	2975	2975	2975	2975	33
412	20241119	132400	210577780	2975	2975	2975	2975	33
413	20241119	132300	210479605	2975	2970	2975	2970	181
414	20241119	132200	209941630	2970	2975	2975	2970	36
415	20241119	132100	209834695	2970	2970	2970	2970	33
416	20241119	132000	209736685	2975	2975	2975	2975	54
417	20241119	131900	209576035	2975	2975	2975	2975	33
418	20241119	131800	209477860	2975	2975	2975	2975	133
419	20241119	131700	209082185	2975	2975	2975	2975	0
420	20241119	131600	209082185	2975	2980	2980	2975	91
421	20241119	131500	208811405	2975	2975	2975	2970	1062
422	20241119	131400	205652455	2970	2965	2970	2965	200
423	20241119	131300	205058955	2960	2960	2960	2960	100
424	20241119	131200	204762955	2960	2960	2960	2960	0
425	20241119	131100	204762955	2960	2960	2960	2960	0
426	20241119	131000	204762955	2960	2960	2960	2960	100
427	20241119	130900	204466955	2965	2965	2965	2965	0
428	20241119	130800	204466955	2965	2965	2965	2965	0
429	20241119	130700	204466955	2965	2965	2965	2965	14
430	20241119	130600	204425445	2965	2965	2965	2965	8
431	20241119	130500	204401725	2960	2960	2960	2960	100
432	20241119	130400	204105725	2960	2960	2960	2960	0
433	20241119	130300	204105725	2960	2960	2960	2960	0
434	20241119	130200	204105725	2960	2965	2965	2960	200
435	20241119	130100	203513225	2965	2965	2965	2965	1
436	20241119	130000	203510260	2965	2965	2965	2965	0
437	20241119	125900	203510260	2965	2965	2965	2965	100
438	20241119	125800	203213760	2960	2960	2960	2960	0
439	20241119	125700	203213760	2960	2960	2960	2960	100
440	20241119	125600	202917760	2960	2960	2960	2960	0
441	20241119	125500	202917760	2960	2960	2960	2960	100
442	20241119	125400	202621760	2960	2960	2960	2960	0
443	20241119	125300	202621760	2960	2960	2960	2960	0
444	20241119	125200	202621760	2960	2960	2960	2960	100
445	20241119	125100	202325760	2960	2960	2960	2960	0
446	20241119	125000	202325760	2960	2960	2960	2960	0
447	20241119	124900	202325760	2960	2960	2960	2960	100
448	20241119	124800	202029760	2965	2965	2965	2965	0
449	20241119	124700	202029760	2965	2965	2965	2965	0
450	20241119	124600	202029760	2965	2965	2965	2965	100
451	20241119	124500	201733260	2960	2960	2960	2960	100
452	20241119	124400	201437260	2960	2960	2960	2960	29
453	20241119	124300	201351420	2970	2970	2970	2970	0
454	20241119	124200	201351420	2970	2970	2970	2970	0
455	20241119	124100	201351420	2970	2970	2970	2970	0
456	20241119	124000	201351420	2970	2970	2970	2970	0
457	20241119	123900	201351420	2970	2960	2970	2960	5863
458	20241119	123800	183940320	2955	2955	2955	2955	100
459	20241119	123700	183644820	2960	2960	2960	2960	0
460	20241119	123600	183644820	2960	2960	2960	2960	100
461	20241119	123500	183348820	2960	2960	2960	2960	0
462	20241119	123400	183348820	2960	2960	2960	2960	193
463	20241119	123300	182777540	2965	2965	2965	2965	2
464	20241119	123200	182771610	2965	2965	2965	2965	1
465	20241119	123100	182768645	2960	2960	2960	2960	109
466	20241119	123000	182446005	2955	2955	2955	2955	0
467	20241119	122900	182446005	2955	2955	2955	2955	100
468	20241119	122800	182150505	2955	2955	2955	2955	0
469	20241119	122700	182150505	2955	2955	2955	2955	0
470	20241119	122600	182150505	2955	2955	2955	2955	700
471	20241119	122500	180082005	2955	2955	2955	2955	0
472	20241119	122400	180082005	2955	2955	2955	2955	100
473	20241119	122300	179786505	2955	2955	2955	2955	0
474	20241119	122200	179786505	2955	2955	2955	2955	0
475	20241119	122100	179786505	2955	2955	2955	2955	455
476	20241119	122000	178441980	2955	2955	2955	2955	0
477	20241119	121900	178441980	2955	2955	2955	2955	0
478	20241119	121800	178441980	2955	2955	2955	2955	105
479	20241119	121700	178131705	2960	2955	2960	2955	3
480	20241119	121600	178122835	2955	2955	2955	2955	100
481	20241119	121500	177827335	2955	2955	2955	2955	0
482	20241119	121400	177827335	2955	2955	2955	2955	0
483	20241119	121300	177827335	2955	2955	2955	2955	100
484	20241119	121200	177531835	2960	2960	2960	2960	0
485	20241119	121100	177531835	2960	2955	2960	2955	153
486	20241119	121000	177079455	2960	2960	2960	2960	16
487	20241119	120900	177032095	2955	2955	2955	2955	0
488	20241119	120800	177032095	2955	2955	2955	2955	3232
489	20241119	120700	167481535	2960	2960	2960	2960	1
490	20241119	120600	167478575	2960	2960	2960	2960	20
491	20241119	120500	167419375	2965	2965	2965	2965	0
492	20241119	120400	167419375	2965	2965	2965	2965	20
493	20241119	120300	167360075	2960	2960	2960	2960	927
494	20241119	120200	164616155	2960	2960	2960	2960	0
495	20241119	120100	164616155	2960	2960	2960	2960	0
496	20241119	120000	164616155	2960	2960	2960	2960	100
497	20241119	115900	164320155	2960	2960	2960	2960	0
498	20241119	115800	164320155	2960	2960	2960	2960	100
499	20241119	115700	164024155	2960	2960	2960	2960	0
500	20241119	115600	164024155	2960	2960	2960	2960	1
501	20241119	115500	164021195	2960	2960	2960	2960	104
502	20241119	115400	163713355	2960	2960	2960	2960	3
503	20241119	115300	163704475	2960	2965	2965	2960	139
504	20241119	115200	163292390	2965	2965	2965	2965	0
505	20241119	115100	163292390	2965	2965	2965	2965	69
506	20241119	115000	163087805	2960	2960	2960	2960	147
507	20241119	114900	162652685	2960	2960	2960	2960	0
508	20241119	114800	162652685	2960	2960	2960	2960	75
509	20241119	114700	162430685	2960	2960	2960	2960	100
510	20241119	114600	162134685	2960	2960	2960	2960	1
511	20241119	114500	162131725	2960	2960	2960	2960	100
512	20241119	114400	161835725	2960	2960	2960	2960	0
513	20241119	114300	161835725	2960	2960	2960	2960	0
514	20241119	114200	161835725	2960	2960	2960	2960	100
515	20241119	114100	161539725	2960	2960	2960	2960	0
516	20241119	114000	161539725	2960	2965	2965	2960	132
517	20241119	113900	161148845	2965	2965	2965	2965	0
518	20241119	113800	161148845	2965	2965	2965	2965	0
519	20241119	113700	161148845	2965	2965	2965	2965	100
520	20241119	113600	160852345	2965	2965	2965	2965	0
521	20241119	113500	160852345	2965	2965	2965	2965	100
522	20241119	113400	160555845	2965	2965	2965	2965	0
523	20241119	113300	160555845	2965	2965	2965	2965	0
524	20241119	113200	160555845	2965	2965	2965	2965	100
525	20241119	113100	160259345	2965	2965	2965	2965	0
526	20241119	113000	160259345	2965	2965	2965	2965	0
527	20241119	112900	160259345	2965	2965	2965	2965	100
528	20241119	112800	159962845	2970	2965	2970	2965	9
529	20241119	112700	159936130	2965	2960	2965	2960	177
530	20241119	112600	159411825	2960	2960	2960	2960	0
531	20241119	112500	159411825	2960	2960	2960	2960	0
532	20241119	112400	159411825	2960	2960	2960	2960	100
533	20241119	112300	159115825	2965	2965	2965	2965	0
534	20241119	112200	159115825	2965	2965	2965	2965	23
535	20241119	112100	159047630	2965	2965	2965	2965	0
536	20241119	112000	159047630	2965	2965	2965	2965	0
537	20241119	111900	159047630	2965	2960	2965	2960	167
538	20241119	111800	158553075	2960	2960	2960	2960	25
539	20241119	111700	158479075	2960	2960	2960	2960	0
540	20241119	111600	158479075	2960	2960	2960	2960	169
541	20241119	111500	157978835	2960	2960	2960	2960	0
542	20241119	111400	157978835	2960	2960	2960	2960	100
543	20241119	111300	157682835	2965	2965	2965	2965	0
544	20241119	111200	157682835	2965	2965	2965	2965	5
545	20241119	111100	157668010	2965	2965	2965	2965	48
546	20241119	111000	157525690	2965	2965	2965	2965	2
547	20241119	110900	157519760	2965	2965	2965	2965	112
548	20241119	110800	157187680	2965	2965	2965	2965	0
549	20241119	110700	157187680	2965	2965	2965	2965	290
550	20241119	110600	156327830	2965	2965	2965	2965	100
551	20241119	110500	156031330	2965	2965	2965	2965	0
552	20241119	110400	156031330	2965	2965	2965	2965	147
553	20241119	110300	155595475	2965	2965	2965	2965	0
554	20241119	110200	155595475	2965	2965	2965	2965	0
555	20241119	110100	155595475	2965	2965	2965	2965	115
556	20241119	110000	155254500	2965	2965	2965	2965	0
557	20241119	105900	155254500	2965	2965	2965	2965	0
558	20241119	105800	155254500	2965	2965	2965	2965	0
559	20241119	105700	155254500	2965	2965	2965	2965	168
560	20241119	105600	154756380	2965	2965	2965	2965	1
561	20241119	105500	154753415	2970	2970	2970	2970	0
562	20241119	105400	154753415	2970	2970	2970	2970	142
563	20241119	105300	154331675	2970	2970	2970	2970	352
564	20241119	105200	153286235	2970	2970	2970	2970	0
565	20241119	105100	153286235	2970	2970	2970	2970	0
566	20241119	105000	153286235	2970	2970	2970	2970	0
567	20241119	104900	153286235	2970	2970	2970	2970	0
568	20241119	104800	153286235	2970	2970	2970	2970	0
569	20241119	104700	153286235	2970	2970	2970	2970	47
570	20241119	104600	153146645	2970	2970	2970	2970	1307
571	20241119	104500	149264855	2970	2970	2970	2970	0
572	20241119	104400	149264855	2970	2970	2970	2970	26
573	20241119	104300	149187635	2975	2975	2975	2975	10
574	20241119	104200	149157885	2970	2970	2970	2970	1
575	20241119	104100	149154915	2970	2970	2970	2970	29
576	20241119	104000	149068785	2970	2970	2970	2970	4487
577	20241119	103900	135742395	2970	2970	2970	2970	0
578	20241119	103800	135742395	2970	2970	2970	2970	0
579	20241119	103700	135742395	2970	2970	2970	2970	0
580	20241119	103600	135742395	2970	2970	2970	2970	329
581	20241119	103500	134765265	2965	2965	2965	2965	235
582	20241119	103400	134068490	2965	2965	2965	2965	0
583	20241119	103300	134068490	2965	2965	2965	2965	0
584	20241119	103200	134068490	2965	2965	2965	2965	0
585	20241119	103100	134068490	2965	2965	2965	2965	0
586	20241119	103000	134068490	2965	2965	2965	2965	0
587	20241119	102900	134068490	2965	2965	2965	2965	160
588	20241119	102800	133594090	2970	2970	2970	2970	0
589	20241119	102700	133594090	2970	2970	2970	2970	374
590	20241119	102600	132483310	2970	2970	2970	2970	66
591	20241119	102500	132287290	2970	2975	2975	2970	48
592	20241119	102400	132144725	2975	2975	2975	2975	0
593	20241119	102300	132144725	2975	2975	2975	2975	440
594	20241119	102200	130835725	2975	2975	2975	2975	547
595	20241119	102100	129208400	2975	2975	2975	2975	15
596	20241119	102000	129163775	2975	2975	2975	2975	0
597	20241119	101900	129163775	2975	2975	2975	2975	0
598	20241119	101800	129163775	2975	2975	2975	2975	0
599	20241119	101700	129163775	2975	2975	2975	2975	752
600	20241119	101600	126926575	2975	2975	2975	2975	157
601	20241119	101500	126459500	2985	2985	2985	2985	6
602	20241119	101400	126441590	2975	2975	2975	2975	0
603	20241119	101300	126441590	2975	2975	2975	2975	0
604	20241119	101200	126441590	2975	2980	2980	2975	3135
605	20241119	101100	117110600	2990	2990	2990	2990	150
606	20241119	101000	116662100	3005	2990	3005	2990	5437
607	20241119	100900	100365030	2995	2990	2995	2990	2000
608	20241119	100800	94382690	2990	2985	2990	2985	5000
609	20241119	100700	79444630	2985	2980	2985	2980	862
610	20241119	100600	76875860	2980	2975	2980	2975	2
611	20241119	100500	76869905	2975	2970	2975	2970	24
612	20241119	100400	76798620	2970	2970	2970	2970	42
613	20241119	100300	76673880	2980	2980	2980	2980	1
614	20241119	100200	76670900	2970	2970	2970	2970	0
615	20241119	100100	76670900	2970	2970	2970	2970	24
616	20241119	100000	76599620	2970	2970	2970	2970	0
617	20241119	095900	76599620	2970	2970	2970	2970	0
618	20241119	095800	76599620	2970	2970	2970	2970	0
619	20241119	095700	76599620	2970	2970	2970	2970	1
620	20241119	095600	76596650	2990	2990	2990	2990	0
621	20241119	095500	76596650	2990	2990	2990	2990	0
622	20241119	095400	76596650	2990	2990	2990	2990	0
623	20241119	095300	76596650	2990	2980	2990	2980	3300
624	20241119	095200	66731805	2970	2970	2970	2970	20
625	20241119	095100	66672405	2970	2970	2970	2970	0
626	20241119	095000	66672405	2970	2970	2970	2970	0
627	20241119	094900	66672405	2970	2970	2970	2970	0
628	20241119	094800	66672405	2970	2975	2975	2970	204
629	20241119	094700	66066025	2975	2975	2975	2975	153
630	20241119	094600	65610850	2990	2990	2990	2990	17
631	20241119	094500	65560020	2990	2990	2990	2990	0
632	20241119	094400	65560020	2990	2990	2990	2990	270
633	20241119	094300	64752720	2990	2990	2990	2990	5
634	20241119	094200	64737770	3000	3000	3000	2975	5
635	20241119	094100	64722800	3000	2970	3000	2970	4497
636	20241119	094000	51250040	2970	2980	2980	2970	17
637	20241119	093900	51199430	2985	2975	2985	2975	6000
638	20241119	093800	33290920	2965	2965	2965	2965	47
639	20241119	093700	33151565	2975	2965	2975	2965	42
640	20241119	093600	33027015	2965	2965	2965	2965	0
641	20241119	093500	33027015	2965	2965	2965	2965	288
642	20241119	093400	32173095	2975	2975	2975	2975	1
643	20241119	093300	32170120	2985	2985	2985	2985	0
644	20241119	093200	32170120	2985	2985	2985	2985	0
645	20241119	093100	32170120	2985	2985	2985	2985	5
646	20241119	093000	32155195	2990	2965	2990	2965	4066
647	20241119	092900	20034685	2965	2965	2965	2965	0
648	20241119	092800	20034685	2965	2955	2965	2955	27
649	20241119	092700	19954800	2960	2960	2960	2960	33
650	20241119	092600	19857120	2960	2960	2960	2960	0
651	20241119	092500	19857120	2960	2960	2960	2960	0
652	20241119	092400	19857120	2960	2960	2960	2960	0
653	20241119	092300	19857120	2960	2965	2965	2955	132
654	20241119	092200	19467045	2965	2965	2965	2965	20
655	20241119	092100	19407745	2955	2960	2965	2955	860
656	20241119	092000	16866400	2960	2960	2960	2960	474
657	20241119	091900	15463360	2960	2960	2960	2960	2
658	20241119	091800	15457440	2975	2970	2975	2970	350
659	20241119	091700	14417935	2970	2970	2970	2970	1
660	20241119	091600	14414965	2975	2975	2975	2975	1
661	20241119	091500	14411990	2975	2975	2975	2975	0
662	20241119	091400	14411990	2975	2975	2975	2975	1
663	20241119	091300	14409015	2975	2975	2975	2975	1
664	20241119	091200	14406040	2975	2975	2975	2975	20
665	20241119	091100	14346540	2975	2955	2975	2950	584
666	20241119	091000	12622710	2975	2975	2975	2975	1
667	20241119	090900	12619735	2980	2980	2980	2980	1
668	20241119	090800	12616755	2960	2965	2965	2960	3170
669	20241119	090700	3233260	2980	2980	2980	2980	3
670	20241119	090600	3224320	2960	2960	2960	2960	3
671	20241119	090500	3215440	2960	2965	2965	2960	30
672	20241119	090400	3126585	2985	2985	2985	2985	1
673	20241119	090300	3123600	2985	2985	2985	2985	187
674	20241119	090200	2565405	2985	2965	2985	2965	25
675	20241119	090100	2491205	2970	2970	2970	2970	265
676	20241119	090000	1704155	2970	2980	2990	2970	572