KissMeData/144960/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201800	750710830	4495	4495	4495	4495	1223
3	20241119	201700	750710830	4495	4495	4495	4495	0
4	20241119	201600	750710830	4495	4495	4495	4495	0
5	20241119	201500	750710830	4495	4495	4495	4495	0
6	20241119	201400	750710830	4495	4495	4495	4495	0
7	20241119	201300	750710830	4495	4495	4495	4495	0
8	20241119	201200	750710830	4495	4495	4495	4495	0
9	20241119	201100	750710830	4495	4495	4495	4495	0
10	20241119	201000	750710830	4495	4495	4495	4495	0
11	20241119	200900	750710830	4495	4495	4495	4495	0
12	20241119	200800	750710830	4495	4495	4495	4495	0
13	20241119	200700	750710830	4495	4495	4495	4495	0
14	20241119	200600	750710830	4495	4495	4495	4495	0
15	20241119	200500	750710830	4495	4495	4495	4495	0
16	20241119	200400	750710830	4495	4495	4495	4495	0
17	20241119	200300	750710830	4495	4495	4495	4495	0
18	20241119	200200	750710830	4495	4495	4495	4495	0
19	20241119	200100	750710830	4495	4495	4495	4495	0
20	20241119	200000	750710830	4495	4495	4495	4495	0
21	20241119	195900	750710830	4495	4495	4495	4495	0
22	20241119	195800	750710830	4495	4495	4495	4495	0
23	20241119	195700	750710830	4495	4495	4495	4495	0
24	20241119	195600	750710830	4495	4495	4495	4495	0
25	20241119	195500	750710830	4495	4495	4495	4495	0
26	20241119	195400	750710830	4495	4495	4495	4495	0
27	20241119	195300	750710830	4495	4495	4495	4495	0
28	20241119	195200	750710830	4495	4495	4495	4495	0
29	20241119	195100	750710830	4495	4495	4495	4495	0
30	20241119	195000	750710830	4495	4495	4495	4495	0
31	20241119	194900	750710830	4495	4495	4495	4495	0
32	20241119	194800	750710830	4495	4495	4495	4495	1223
33	20241119	194700	750710830	4495	4495	4495	4495	0
34	20241119	194600	750710830	4495	4495	4495	4495	0
35	20241119	194500	750710830	4495	4495	4495	4495	0
36	20241119	194400	750710830	4495	4495	4495	4495	0
37	20241119	194300	750710830	4495	4495	4495	4495	0
38	20241119	194200	750710830	4495	4495	4495	4495	0
39	20241119	194100	750710830	4495	4495	4495	4495	0
40	20241119	194000	750710830	4495	4495	4495	4495	0
41	20241119	193900	750710830	4495	4495	4495	4495	0
42	20241119	193800	750710830	4495	4495	4495	4495	0
43	20241119	193700	750710830	4495	4495	4495	4495	0
44	20241119	193600	750710830	4495	4495	4495	4495	0
45	20241119	193500	750710830	4495	4495	4495	4495	0
46	20241119	193400	750710830	4495	4495	4495	4495	0
47	20241119	193300	750710830	4495	4495	4495	4495	0
48	20241119	193200	750710830	4495	4495	4495	4495	0
49	20241119	193100	750710830	4495	4495	4495	4495	0
50	20241119	193000	750710830	4495	4495	4495	4495	0
51	20241119	192900	750710830	4495	4495	4495	4495	0
52	20241119	192800	750710830	4495	4495	4495	4495	0
53	20241119	192700	750710830	4495	4495	4495	4495	0
54	20241119	192600	750710830	4495	4495	4495	4495	0
55	20241119	192500	750710830	4495	4495	4495	4495	0
56	20241119	192400	750710830	4495	4495	4495	4495	0
57	20241119	192300	750710830	4495	4495	4495	4495	0
58	20241119	192200	750710830	4495	4495	4495	4495	0
59	20241119	192100	750710830	4495	4495	4495	4495	0
60	20241119	192000	750710830	4495	4495	4495	4495	0
61	20241119	191900	750710830	4495	4495	4495	4495	0
62	20241119	191800	750710830	4495	4495	4495	4495	1223
63	20241119	191700	750710830	4495	4495	4495	4495	0
64	20241119	191600	750710830	4495	4495	4495	4495	0
65	20241119	191500	750710830	4495	4495	4495	4495	0
66	20241119	191400	750710830	4495	4495	4495	4495	0
67	20241119	191300	750710830	4495	4495	4495	4495	0
68	20241119	191200	750710830	4495	4495	4495	4495	0
69	20241119	191100	750710830	4495	4495	4495	4495	0
70	20241119	191000	750710830	4495	4495	4495	4495	0
71	20241119	190900	750710830	4495	4495	4495	4495	0
72	20241119	190800	750710830	4495	4495	4495	4495	0
73	20241119	190700	750710830	4495	4495	4495	4495	0
74	20241119	190600	750710830	4495	4495	4495	4495	0
75	20241119	190500	750710830	4495	4495	4495	4495	0
76	20241119	190400	750710830	4495	4495	4495	4495	0
77	20241119	190300	750710830	4495	4495	4495	4495	0
78	20241119	190200	750710830	4495	4495	4495	4495	0
79	20241119	190100	750710830	4495	4495	4495	4495	0
80	20241119	190000	750710830	4495	4495	4495	4495	0
81	20241119	185900	750710830	4495	4495	4495	4495	0
82	20241119	185800	750710830	4495	4495	4495	4495	0
83	20241119	185700	750710830	4495	4495	4495	4495	0
84	20241119	185600	750710830	4495	4495	4495	4495	0
85	20241119	185500	750710830	4495	4495	4495	4495	0
86	20241119	185400	750710830	4495	4495	4495	4495	0
87	20241119	185300	750710830	4495	4495	4495	4495	0
88	20241119	185200	750710830	4495	4495	4495	4495	0
89	20241119	185100	750710830	4495	4495	4495	4495	0
90	20241119	185000	750710830	4495	4495	4495	4495	0
91	20241119	184900	750710830	4495	4495	4495	4495	0
92	20241119	184800	750710830	4495	4495	4495	4495	1223
93	20241119	184700	750710830	4495	4495	4495	4495	0
94	20241119	184600	750710830	4495	4495	4495	4495	0
95	20241119	184500	750710830	4495	4495	4495	4495	0
96	20241119	184400	750710830	4495	4495	4495	4495	0
97	20241119	184300	750710830	4495	4495	4495	4495	0
98	20241119	184200	750710830	4495	4495	4495	4495	0
99	20241119	184100	750710830	4495	4495	4495	4495	0
100	20241119	184000	750710830	4495	4495	4495	4495	0
101	20241119	183900	750710830	4495	4495	4495	4495	0
102	20241119	183800	750710830	4495	4495	4495	4495	0
103	20241119	183700	750710830	4495	4495	4495	4495	0
104	20241119	183600	750710830	4495	4495	4495	4495	0
105	20241119	183500	750710830	4495	4495	4495	4495	0
106	20241119	183400	750710830	4495	4495	4495	4495	0
107	20241119	183300	750710830	4495	4495	4495	4495	0
108	20241119	183200	750710830	4495	4495	4495	4495	0
109	20241119	183100	750710830	4495	4495	4495	4495	0
110	20241119	183000	750710830	4495	4495	4495	4495	0
111	20241119	182900	750710830	4495	4495	4495	4495	0
112	20241119	182800	750710830	4495	4495	4495	4495	0
113	20241119	182700	750710830	4495	4495	4495	4495	0
114	20241119	182600	750710830	4495	4495	4495	4495	0
115	20241119	182500	750710830	4495	4495	4495	4495	0
116	20241119	182400	750710830	4495	4495	4495	4495	0
117	20241119	182300	750710830	4495	4495	4495	4495	0
118	20241119	182200	750710830	4495	4495	4495	4495	0
119	20241119	182100	750710830	4495	4495	4495	4495	0
120	20241119	182000	750710830	4495	4495	4495	4495	0
121	20241119	181900	750710830	4495	4495	4495	4495	0
122	20241119	181800	750710830	4495	4495	4495	4495	1223
123	20241119	181700	750710830	4495	4495	4495	4495	0
124	20241119	181600	750710830	4495	4495	4495	4495	0
125	20241119	181500	750710830	4495	4495	4495	4495	0
126	20241119	181400	750710830	4495	4495	4495	4495	0
127	20241119	181300	750710830	4495	4495	4495	4495	0
128	20241119	181200	750710830	4495	4495	4495	4495	0
129	20241119	181100	750710830	4495	4495	4495	4495	0
130	20241119	181000	750710830	4495	4495	4495	4495	0
131	20241119	180900	750710830	4495	4495	4495	4495	0
132	20241119	180800	750710830	4495	4495	4495	4495	0
133	20241119	180700	750710830	4495	4495	4495	4495	0
134	20241119	180600	750710830	4495	4495	4495	4495	0
135	20241119	180500	750710830	4495	4495	4495	4495	0
136	20241119	180400	750710830	4495	4495	4495	4495	0
137	20241119	180300	750710830	4495	4495	4495	4495	0
138	20241119	180200	750710830	4495	4495	4495	4495	0
139	20241119	180100	750710830	4495	4495	4495	4495	0
140	20241119	180000	750710830	4495	4495	4495	4495	0
141	20241119	175900	750710830	4495	4495	4495	4495	0
142	20241119	175800	750710830	4495	4495	4495	4495	0
143	20241119	175700	750710830	4495	4495	4495	4495	0
144	20241119	175600	750710830	4495	4495	4495	4495	0
145	20241119	175500	750710830	4495	4495	4495	4495	0
146	20241119	175400	750710830	4495	4495	4495	4495	0
147	20241119	175300	750710830	4495	4495	4495	4495	0
148	20241119	175200	750710830	4495	4495	4495	4495	0
149	20241119	175100	750710830	4495	4495	4495	4495	0
150	20241119	175000	750710830	4495	4495	4495	4495	0
151	20241119	174900	750710830	4495	4495	4495	4495	0
152	20241119	174800	750710830	4495	4495	4495	4495	1223
153	20241119	174700	750710830	4495	4495	4495	4495	0
154	20241119	174600	750710830	4495	4495	4495	4495	0
155	20241119	174500	750710830	4495	4495	4495	4495	0
156	20241119	174400	750710830	4495	4495	4495	4495	0
157	20241119	174300	750710830	4495	4495	4495	4495	0
158	20241119	174200	750710830	4495	4495	4495	4495	0
159	20241119	174100	750710830	4495	4495	4495	4495	0
160	20241119	174000	750710830	4495	4495	4495	4495	0
161	20241119	173900	750710830	4495	4495	4495	4495	0
162	20241119	173800	750710830	4495	4495	4495	4495	0
163	20241119	173700	750710830	4495	4495	4495	4495	0
164	20241119	173600	750710830	4495	4495	4495	4495	0
165	20241119	173500	750710830	4495	4495	4495	4495	0
166	20241119	173400	750710830	4495	4495	4495	4495	0
167	20241119	173300	750710830	4495	4495	4495	4495	0
168	20241119	173200	750710830	4495	4495	4495	4495	0
169	20241119	173100	750710830	4495	4495	4495	4495	0
170	20241119	173000	750710830	4495	4495	4495	4495	0
171	20241119	172900	750710830	4495	4495	4495	4495	0
172	20241119	172800	750710830	4495	4495	4495	4495	0
173	20241119	172700	750710830	4495	4495	4495	4495	0
174	20241119	172600	750710830	4495	4495	4495	4495	0
175	20241119	172500	750710830	4495	4495	4495	4495	0
176	20241119	172400	750710830	4495	4495	4495	4495	0
177	20241119	172300	750710830	4495	4495	4495	4495	0
178	20241119	172200	750710830	4495	4495	4495	4495	0
179	20241119	172100	750710830	4495	4495	4495	4495	0
180	20241119	172000	750710830	4495	4495	4495	4495	0
181	20241119	171900	750710830	4495	4495	4495	4495	0
182	20241119	171800	750710830	4495	4495	4495	4495	1223
183	20241119	171700	750710830	4495	4495	4495	4495	0
184	20241119	171600	750710830	4495	4495	4495	4495	0
185	20241119	171500	750710830	4495	4495	4495	4495	0
186	20241119	171400	750710830	4495	4495	4495	4495	0
187	20241119	171300	750710830	4495	4495	4495	4495	0
188	20241119	171200	750710830	4495	4495	4495	4495	0
189	20241119	171100	750710830	4495	4495	4495	4495	0
190	20241119	171000	750710830	4495	4495	4495	4495	0
191	20241119	170900	750710830	4495	4495	4495	4495	0
192	20241119	170800	750710830	4495	4495	4495	4495	0
193	20241119	170700	750710830	4495	4495	4495	4495	0
194	20241119	170600	750710830	4495	4495	4495	4495	0
195	20241119	170500	750710830	4495	4495	4495	4495	0
196	20241119	170400	750710830	4495	4495	4495	4495	0
197	20241119	170300	750710830	4495	4495	4495	4495	0
198	20241119	170200	750710830	4495	4495	4495	4495	0
199	20241119	170100	750710830	4495	4495	4495	4495	0
200	20241119	170000	750710830	4495	4495	4495	4495	0
201	20241119	165900	750710830	4495	4495	4495	4495	0
202	20241119	165800	750710830	4495	4495	4495	4495	0
203	20241119	165700	750710830	4495	4495	4495	4495	0
204	20241119	165600	750710830	4495	4495	4495	4495	0
205	20241119	165500	750710830	4495	4495	4495	4495	0
206	20241119	165400	750710830	4495	4495	4495	4495	0
207	20241119	165300	750710830	4495	4495	4495	4495	0
208	20241119	165200	750710830	4495	4495	4495	4495	0
209	20241119	165100	750710830	4495	4495	4495	4495	0
210	20241119	165000	750710830	4495	4495	4495	4495	0
211	20241119	164900	750710830	4495	4495	4495	4495	0
212	20241119	164800	750710830	4495	4495	4495	4495	1223
213	20241119	164700	750710830	4495	4495	4495	4495	0
214	20241119	164600	750710830	4495	4495	4495	4495	0
215	20241119	164500	750710830	4495	4495	4495	4495	0
216	20241119	164400	750710830	4495	4495	4495	4495	0
217	20241119	164300	750710830	4495	4495	4495	4495	0
218	20241119	164200	750710830	4495	4495	4495	4495	0
219	20241119	164100	750710830	4495	4495	4495	4495	0
220	20241119	164000	750710830	4495	4495	4495	4495	0
221	20241119	163900	750710830	4495	4495	4495	4495	0
222	20241119	163800	750710830	4495	4495	4495	4495	0
223	20241119	163700	750710830	4495	4495	4495	4495	0
224	20241119	163600	750710830	4495	4495	4495	4495	0
225	20241119	163500	750710830	4495	4495	4495	4495	0
226	20241119	163400	750710830	4495	4495	4495	4495	0
227	20241119	163300	750710830	4495	4495	4495	4495	0
228	20241119	163200	750710830	4495	4495	4495	4495	0
229	20241119	163100	750710830	4495	4495	4495	4495	0
230	20241119	163000	750710830	4495	4495	4495	4495	0
231	20241119	162900	750710830	4495	4495	4495	4495	0
232	20241119	162800	750710830	4495	4495	4495	4495	0
233	20241119	162700	750710830	4495	4495	4495	4495	0
234	20241119	162600	750710830	4495	4495	4495	4495	0
235	20241119	162500	750710830	4495	4495	4495	4495	0
236	20241119	162400	750710830	4495	4495	4495	4495	0
237	20241119	162300	750710830	4495	4495	4495	4495	0
238	20241119	162200	750710830	4495	4495	4495	4495	0
239	20241119	162100	750710830	4495	4495	4495	4495	0
240	20241119	162000	750710830	4495	4495	4495	4495	0
241	20241119	161900	750710830	4495	4495	4495	4495	0
242	20241119	161800	750710830	4495	4495	4495	4495	1223
243	20241119	161700	750710830	4495	4495	4495	4495	0
244	20241119	161600	750710830	4495	4495	4495	4495	0
245	20241119	161500	750710830	4495	4495	4495	4495	0
246	20241119	161400	750710830	4495	4495	4495	4495	0
247	20241119	161300	750710830	4495	4495	4495	4495	0
248	20241119	161200	750710830	4495	4495	4495	4495	0
249	20241119	161100	750710830	4495	4495	4495	4495	0
250	20241119	161000	750710830	4495	4495	4495	4495	0
251	20241119	160900	750710830	4495	4495	4495	4495	0
252	20241119	160800	750710830	4495	4495	4495	4495	0
253	20241119	160700	750710830	4495	4495	4495	4495	0
254	20241119	160600	750710830	4495	4495	4495	4495	0
255	20241119	160500	750710830	4495	4495	4495	4495	0
256	20241119	160400	750710830	4495	4495	4495	4495	0
257	20241119	160300	750710830	4495	4495	4495	4495	0
258	20241119	160200	750710830	4495	4495	4495	4495	0
259	20241119	160100	750710830	4495	4495	4495	4495	0
260	20241119	160000	750710830	4495	4495	4495	4495	0
261	20241119	155900	750710830	4495	4495	4495	4495	0
262	20241119	155800	750710830	4495	4495	4495	4495	0
263	20241119	155700	750710830	4495	4495	4495	4495	0
264	20241119	155600	750710830	4495	4495	4495	4495	0
265	20241119	155500	750710830	4495	4495	4495	4495	0
266	20241119	155400	750710830	4495	4495	4495	4495	0
267	20241119	155300	750710830	4495	4495	4495	4495	0
268	20241119	155200	750710830	4495	4495	4495	4495	0
269	20241119	155100	750710830	4495	4495	4495	4495	0
270	20241119	155000	750710830	4495	4495	4495	4495	0
271	20241119	154900	750710830	4495	4495	4495	4495	0
272	20241119	154800	750710830	4495	4495	4495	4495	1223
273	20241119	154700	750710830	4495	4495	4495	4495	0
274	20241119	154600	750710830	4495	4495	4495	4495	0
275	20241119	154500	750710830	4495	4495	4495	4495	0
276	20241119	154400	750710830	4495	4495	4495	4495	0
277	20241119	154300	750710830	4495	4495	4495	4495	0
278	20241119	154200	750710830	4495	4495	4495	4495	0
279	20241119	154100	750710830	4495	4495	4495	4495	0
280	20241119	154000	750710830	4495	4495	4495	4495	0
281	20241119	153900	750710830	4495	4495	4495	4495	0
282	20241119	153800	750710830	4495	4495	4495	4495	0
283	20241119	153700	750710830	4495	4495	4495	4495	0
284	20241119	153600	750710830	4495	4495	4495	4495	0
285	20241119	153500	750710830	4495	4495	4495	4495	0
286	20241119	153400	750710830	4495	4495	4495	4495	0
287	20241119	153300	750710830	4495	4495	4495	4495	0
288	20241119	153200	750710830	4495	4495	4495	4495	0
289	20241119	153100	750710830	4495	4495	4495	4495	0
290	20241119	153000	750710830	4495	4495	4495	4495	1223
291	20241119	152900	745213445	4485	4485	4485	4485	0
292	20241119	152800	745213445	4485	4485	4485	4485	0
293	20241119	152700	745213445	4485	4485	4485	4485	0
294	20241119	152600	745213445	4485	4485	4485	4485	0
295	20241119	152500	745213445	4485	4485	4485	4485	0
296	20241119	152400	745213445	4485	4485	4485	4485	0
297	20241119	152300	745213445	4485	4485	4485	4485	0
298	20241119	152200	745213445	4485	4485	4485	4485	0
299	20241119	152100	745213445	4485	4485	4485	4485	0
300	20241119	152000	745213445	4485	4485	4485	4485	0
301	20241119	151900	745213445	4485	4475	4485	4475	52
302	20241119	151800	744980460	4475	4475	4485	4475	509
303	20241119	151700	742702675	4475	4475	4475	4475	500
304	20241119	151600	740465175	4480	4475	4480	4470	445
305	20241119	151500	738473835	4475	4475	4475	4475	57
306	20241119	151400	738218760	4470	4470	4470	4470	69
307	20241119	151300	737910330	4475	4475	4475	4475	1
308	20241119	151200	737905855	4465	4465	4465	4465	6
309	20241119	151100	737879065	4465	4465	4465	4465	69
310	20241119	151000	737570980	4475	4465	4475	4465	2
311	20241119	150900	737562040	4475	4475	4475	4475	0
312	20241119	150800	737562040	4475	4470	4475	4470	4
313	20241119	150700	737544150	4465	4465	4465	4465	69
314	20241119	150600	737236065	4475	4475	4475	4475	0
315	20241119	150500	737236065	4475	4475	4475	4475	1
316	20241119	150400	737231590	4460	4460	4475	4460	76
317	20241119	150300	736892590	4465	4465	4465	4465	1
318	20241119	150200	736888125	4475	4475	4475	4475	0
319	20241119	150100	736888125	4475	4475	4475	4475	4
320	20241119	150000	736870225	4480	4480	4480	4480	0
321	20241119	145900	736870225	4480	4460	4480	4455	659
322	20241119	145800	733931825	4455	4460	4460	4455	8
323	20241119	145700	733896180	4455	4455	4455	4455	1084
324	20241119	145600	729066960	4455	4455	4455	4455	0
325	20241119	145500	729066960	4455	4450	4480	4450	4499
326	20241119	145400	709021480	4450	4445	4450	4445	2
327	20241119	145300	709012585	4445	4425	4445	4425	61
328	20241119	145200	708742620	4430	4430	4430	4430	10
329	20241119	145100	708698320	4445	4445	4445	4445	0
330	20241119	145000	708698320	4445	4445	4445	4445	203
331	20241119	144900	707795985	4445	4415	4445	4415	209
332	20241119	144800	706873175	4430	4430	4430	4430	0
333	20241119	144700	706873175	4430	4430	4430	4430	13
334	20241119	144600	706815585	4430	4435	4435	4430	485
335	20241119	144500	704667030	4445	4445	4445	4445	0
336	20241119	144400	704667030	4445	4445	4445	4445	4
337	20241119	144300	704649250	4445	4410	4445	4410	1483
338	20241119	144200	698102285	4415	4415	4415	4415	164
339	20241119	144100	697378225	4415	4415	4415	4415	2
340	20241119	144000	697369395	4410	4415	4415	4410	68
341	20241119	143900	697069385	4420	4420	4420	4420	0
342	20241119	143800	697069385	4420	4420	4420	4420	0
343	20241119	143700	697069385	4420	4420	4420	4420	2
344	20241119	143600	697060545	4415	4410	4415	4410	375
345	20241119	143500	695405260	4415	4415	4415	4415	0
346	20241119	143400	695405260	4415	4400	4415	4395	4451
347	20241119	143300	675836880	4415	4405	4420	4395	3564
348	20241119	143200	660163795	4420	4415	4420	4415	1187
349	20241119	143100	654917765	4415	4415	4415	4415	2
350	20241119	143000	654908935	4405	4400	4415	4400	41
351	20241119	142900	654728505	4405	4405	4405	4405	31
352	20241119	142800	654591950	4410	4410	4410	4410	36
353	20241119	142700	654433190	4415	4415	4415	4415	0
354	20241119	142600	654433190	4415	4400	4415	4400	38
355	20241119	142500	654265935	4405	4410	4410	4405	35
356	20241119	142400	654111610	4415	4415	4415	4415	1
357	20241119	142300	654107195	4415	4415	4415	4415	2
358	20241119	142200	654098365	4400	4410	4415	4400	1029
359	20241119	142100	649558740	4400	4395	4400	4395	1203
360	20241119	142000	644269890	4390	4395	4395	4385	2534
361	20241119	141900	633153265	4395	4405	4405	4395	11134
362	20241119	141800	584149945	4405	4415	4415	4405	2002
363	20241119	141700	575321030	4420	4415	4420	4415	71
364	20241119	141600	575007555	4420	4420	4420	4420	0
365	20241119	141500	575007555	4420	4420	4420	4420	530
366	20241119	141400	572664955	4420	4415	4420	4415	92
367	20241119	141300	572258375	4420	4425	4425	4415	3418
368	20241119	141200	557150820	4425	4425	4430	4425	1247
369	20241119	141100	551632840	4430	4430	4430	4430	847
370	20241119	141000	547880630	4435	4435	4435	4435	2
371	20241119	140900	547871760	4430	4435	4435	4430	2772
372	20241119	140800	535584300	4435	4435	4435	4435	0
373	20241119	140700	535584300	4435	4435	4435	4435	1321
374	20241119	140600	529725665	4440	4440	4450	4440	602
375	20241119	140500	527052775	4435	4440	4440	4435	1292
376	20241119	140400	521316640	4450	4450	4450	4450	0
377	20241119	140300	521316640	4450	4445	4450	4445	202
378	20241119	140200	520418740	4445	4440	4445	4440	268
379	20241119	140100	519227820	4445	4450	4450	4445	101
380	20241119	140000	518778870	4445	4445	4445	4445	0
381	20241119	135900	518778870	4445	4445	4445	4445	0
382	20241119	135800	518778870	4445	4445	4445	4440	371
383	20241119	135700	517130120	4445	4445	4445	4445	514
384	20241119	135600	514845390	4450	4450	4450	4450	665
385	20241119	135500	511886140	4450	4450	4450	4450	68
386	20241119	135400	511583540	4455	4455	4455	4455	0
387	20241119	135300	511583540	4455	4455	4455	4455	78
388	20241119	135200	511236050	4460	4460	4460	4460	0
389	20241119	135100	511236050	4460	4460	4460	4460	0
390	20241119	135000	511236050	4460	4455	4460	4455	99
391	20241119	134900	510794855	4455	4455	4455	4455	58
392	20241119	134800	510536465	4455	4455	4455	4455	0
393	20241119	134700	510536465	4455	4455	4455	4455	56
394	20241119	134600	510286985	4460	4460	4460	4460	13
395	20241119	134500	510229005	4465	4465	4465	4465	0
396	20241119	134400	510229005	4465	4465	4465	4465	0
397	20241119	134300	510229005	4465	4460	4465	4460	71
398	20241119	134200	509912335	4465	4465	4465	4465	0
399	20241119	134100	509912335	4465	4465	4465	4465	2
400	20241119	134000	509903405	4460	4460	4460	4460	0
401	20241119	133900	509903405	4460	4460	4460	4460	69
402	20241119	133800	509595665	4465	4465	4465	4465	0
403	20241119	133700	509595665	4465	4465	4465	4465	50
404	20241119	133600	509372415	4465	4455	4465	4455	50
405	20241119	133500	509149645	4460	4465	4465	4460	118
406	20241119	133400	508622880	4470	4480	4480	4465	3797
407	20241119	133300	491655115	4480	4480	4480	4480	211
408	20241119	133200	490709835	4480	4480	4480	4480	106
409	20241119	133100	490234955	4475	4475	4475	4475	71
410	20241119	133000	489917230	4475	4475	4475	4475	8
411	20241119	132900	489881430	4475	4475	4475	4475	0
412	20241119	132800	489881430	4475	4470	4475	4470	71
413	20241119	132700	489564050	4480	4480	4480	4480	0
414	20241119	132600	489564050	4480	4470	4480	4470	35
415	20241119	132500	489407580	4475	4480	4480	4475	36
416	20241119	132400	489246470	4495	4495	4495	4495	0
417	20241119	132300	489246470	4495	4495	4495	4495	0
418	20241119	132200	489246470	4495	4495	4495	4495	0
419	20241119	132100	489246470	4495	4495	4495	4495	0
420	20241119	132000	489246470	4495	4475	4495	4475	73
421	20241119	131900	488919705	4480	4480	4480	4480	32
422	20241119	131800	488776345	4480	4480	4480	4480	0
423	20241119	131700	488776345	4480	4470	4480	4470	329
424	20241119	131600	487305695	4470	4465	4470	4465	82
425	20241119	131500	486939555	4470	4470	4470	4470	2
426	20241119	131400	486930615	4465	4465	4465	4465	0
427	20241119	131300	486930615	4465	4465	4465	4465	0
428	20241119	131200	486930615	4465	4470	4470	4465	1238
429	20241119	131100	481397100	4480	4480	4480	4480	0
430	20241119	131000	481397100	4480	4480	4480	4480	58
431	20241119	130900	481137260	4470	4470	4470	4470	0
432	20241119	130800	481137260	4470	4470	4470	4470	69
433	20241119	130700	480828830	4470	4470	4470	4470	0
434	20241119	130600	480828830	4470	4470	4470	4470	0
435	20241119	130500	480828830	4470	4465	4470	4465	959
436	20241119	130400	476542135	4470	4495	4500	4470	3784
437	20241119	130300	459542530	4510	4510	4510	4510	953
438	20241119	130200	455244500	4510	4510	4510	4510	4
439	20241119	130100	455226460	4520	4495	4550	4495	1957
440	20241119	130000	446382030	4510	4510	4510	4510	0
441	20241119	125900	446382030	4510	4510	4510	4510	9
442	20241119	125800	446341440	4510	4500	4510	4500	2062
443	20241119	125700	437062400	4500	4470	4500	4470	1003
444	20241119	125600	432556910	4495	4480	4495	4480	2
445	20241119	125500	432547935	4490	4475	4490	4475	12
446	20241119	125400	432494175	4465	4465	4465	4465	0
447	20241119	125300	432494175	4465	4465	4465	4465	0
448	20241119	125200	432494175	4465	4465	4465	4465	69
449	20241119	125100	432186090	4465	4465	4465	4465	0
450	20241119	125000	432186090	4465	4465	4465	4465	69
451	20241119	124900	431878005	4495	4495	4495	4495	0
452	20241119	124800	431878005	4495	4470	4495	4465	305
453	20241119	124700	430516050	4495	4475	4495	4475	8
454	20241119	124600	430480175	4470	4465	4470	4465	259
455	20241119	124500	429323295	4460	4460	4460	4460	69
456	20241119	124400	429015555	4465	4465	4465	4465	0
457	20241119	124300	429015555	4465	4445	4500	4445	1183
458	20241119	124200	423712985	4460	4445	4460	4445	25
459	20241119	124100	423601800	4450	4450	4450	4450	69
460	20241119	124000	423294750	4450	4450	4450	4450	0
461	20241119	123900	423294750	4450	4450	4450	4450	0
462	20241119	123800	423294750	4450	4450	4450	4450	3000
463	20241119	123700	409944750	4455	4455	4455	4455	68
464	20241119	123600	409641810	4455	4455	4455	4455	0
465	20241119	123500	409641810	4455	4455	4455	4455	154
466	20241119	123400	408955740	4460	4470	4470	4460	4
467	20241119	123300	408937880	4475	4495	4495	4475	2855
468	20241119	123200	396111350	4500	4470	4500	4470	500
469	20241119	123100	393865240	4470	4460	4470	4460	551
470	20241119	123000	391405370	4450	4450	4450	4450	0
471	20241119	122900	391405370	4450	4450	4450	4450	68
472	20241119	122800	391102770	4450	4450	4450	4450	5265
473	20241119	122700	367673520	4445	4445	4445	4445	0
474	20241119	122600	367673520	4445	4445	4445	4445	69
475	20241119	122500	367366815	4445	4445	4445	4445	0
476	20241119	122400	367366815	4445	4445	4445	4445	0
477	20241119	122300	367366815	4445	4445	4445	4445	0
478	20241119	122200	367366815	4445	4440	4445	4440	71
479	20241119	122100	367051565	4440	4440	4440	4440	0
480	20241119	122000	367051565	4440	4440	4440	4440	0
481	20241119	121900	367051565	4440	4440	4440	4440	89
482	20241119	121800	366656405	4445	4445	4445	4445	0
483	20241119	121700	366656405	4445	4445	4445	4445	0
484	20241119	121600	366656405	4445	4445	4445	4445	197
485	20241119	121500	365780740	4450	4445	4450	4445	70
486	20241119	121400	365469585	4450	4450	4450	4450	863
487	20241119	121300	361629235	4450	4450	4450	4450	0
488	20241119	121200	361629235	4450	4450	4450	4450	1
489	20241119	121100	361624785	4445	4445	4445	4445	69
490	20241119	121000	361318080	4450	4450	4450	4450	0
491	20241119	120900	361318080	4450	4450	4450	4450	0
492	20241119	120800	361318080	4450	4450	4450	4450	0
493	20241119	120700	361318080	4450	4445	4450	4445	70
494	20241119	120600	361006925	4450	4450	4450	4450	0
495	20241119	120500	361006925	4450	4450	4450	4450	1
496	20241119	120400	361002475	4445	4445	4445	4445	0
497	20241119	120300	361002475	4445	4445	4450	4445	71
498	20241119	120200	360686875	4450	4450	4450	4450	0
499	20241119	120100	360686875	4450	4450	4450	4450	1
500	20241119	120000	360682425	4450	4450	4450	4450	10
501	20241119	115900	360637925	4445	4445	4445	4445	69
502	20241119	115800	360331220	4450	4450	4450	4450	0
503	20241119	115700	360331220	4450	4450	4450	4450	2
504	20241119	115600	360322320	4450	4450	4450	4450	0
505	20241119	115500	360322320	4450	4445	4450	4445	135
506	20241119	115400	359722235	4445	4440	4445	4440	31
507	20241119	115300	359584445	4445	4445	4445	4445	2
508	20241119	115200	359575555	4440	4440	4440	4440	69
509	20241119	115100	359269195	4445	4445	4445	4445	2
510	20241119	115000	359260305	4445	4445	4445	4445	0
511	20241119	114900	359260305	4445	4440	4445	4440	68
512	20241119	114800	358958375	4445	4440	4445	4440	102
513	20241119	114700	358505485	4450	4445	4450	4445	214
514	20241119	114600	357554235	4445	4440	4445	4440	204
515	20241119	114500	356648465	4440	4440	4440	4440	202
516	20241119	114400	355751585	4435	4440	4440	4435	70
517	20241119	114300	355441125	4440	4440	4440	4440	0
518	20241119	114200	355441125	4440	4440	4440	4440	0
519	20241119	114100	355441125	4440	4435	4440	4435	71
520	20241119	114000	355126235	4430	4435	4435	4430	700
521	20241119	113900	352025225	4445	4445	4445	4445	0
522	20241119	113800	352025225	4445	4445	4445	4440	5
523	20241119	113700	352003010	4440	4430	4440	4430	72
524	20241119	113600	351684030	4435	4435	4435	4435	2
525	20241119	113500	351675160	4435	4425	4435	4425	1012
526	20241119	113400	347186970	4430	4435	4435	4430	1040
527	20241119	113300	342577690	4440	4445	4445	4440	3400
528	20241119	113200	327475395	4445	4445	4445	4445	69
529	20241119	113100	327168690	4445	4445	4445	4445	0
530	20241119	113000	327168690	4445	4445	4445	4445	0
531	20241119	112900	327168690	4445	4445	4445	4445	65
532	20241119	112800	326879765	4445	4460	4460	4445	2977
533	20241119	112700	313624495	4460	4460	4460	4460	0
534	20241119	112600	313624495	4460	4460	4460	4460	49
535	20241119	112500	313405955	4465	4465	4465	4465	20
536	20241119	112400	313316655	4470	4470	4470	4470	1
537	20241119	112300	313312185	4470	4470	4470	4470	0
538	20241119	112200	313312185	4470	4470	4470	4470	0
539	20241119	112100	313312185	4470	4460	4470	4460	71
540	20241119	112000	312995510	4465	4465	4465	4465	0
541	20241119	111900	312995510	4465	4465	4465	4465	126
542	20241119	111800	312432920	4460	4460	4460	4460	0
543	20241119	111700	312432920	4460	4455	4460	4455	210
544	20241119	111600	311497365	4460	4460	4460	4460	0
545	20241119	111500	311497365	4460	4460	4460	4460	0
546	20241119	111400	311497365	4460	4460	4460	4460	152
547	20241119	111300	310819445	4455	4455	4455	4455	171
548	20241119	111200	310057640	4455	4455	4455	4455	0
549	20241119	111100	310057640	4455	4455	4455	4455	100
550	20241119	111000	309612140	4455	4455	4455	4455	1
551	20241119	110900	309607685	4450	4450	4450	4450	69
552	20241119	110800	309300635	4445	4445	4445	4445	0
553	20241119	110700	309300635	4445	4445	4445	4445	68
554	20241119	110600	308998375	4455	4455	4455	4455	0
555	20241119	110500	308998375	4455	4455	4455	4455	0
556	20241119	110400	308998375	4455	4455	4455	4455	4
557	20241119	110300	308980555	4445	4445	4445	4445	69
558	20241119	110200	308673850	4450	4455	4455	4450	692
559	20241119	110100	305594445	4460	4460	4460	4460	2
560	20241119	110000	305585525	4450	4450	4450	4450	0
561	20241119	105900	305585525	4450	4450	4450	4450	0
562	20241119	105800	305585525	4450	4450	4450	4450	69
563	20241119	105700	305278475	4450	4450	4450	4450	362
564	20241119	105600	303667575	4450	4450	4450	4450	0
565	20241119	105500	303667575	4450	4450	4450	4450	1329
566	20241119	105400	297753525	4455	4455	4455	4455	301
567	20241119	105300	296412570	4460	4460	4460	4460	0
568	20241119	105200	296412570	4460	4460	4460	4460	3
569	20241119	105100	296399190	4455	4450	4455	4450	70
570	20241119	105000	296087685	4460	4460	4460	4460	41
571	20241119	104900	295904825	4460	4460	4460	4460	0
572	20241119	104800	295904825	4460	4460	4460	4460	2
573	20241119	104700	295895905	4455	4455	4455	4455	301
574	20241119	104600	294554950	4460	4460	4460	4460	63
575	20241119	104500	294273970	4460	4460	4460	4460	0
576	20241119	104400	294273970	4460	4460	4460	4460	0
577	20241119	104300	294273970	4460	4460	4460	4460	88
578	20241119	104200	293881490	4460	4460	4460	4460	0
579	20241119	104100	293881490	4460	4460	4460	4460	0
580	20241119	104000	293881490	4460	4460	4460	4460	0
581	20241119	103900	293881490	4460	4460	4460	4460	69
582	20241119	103800	293573750	4460	4460	4460	4460	237
583	20241119	103700	292516730	4455	4455	4455	4455	0
584	20241119	103600	292516730	4455	4455	4455	4455	65
585	20241119	103500	292227155	4460	4460	4460	4460	4
586	20241119	103400	292209315	4460	4460	4460	4460	337
587	20241119	103300	290706295	4455	4455	4455	4455	37
588	20241119	103200	290541460	4455	4455	4460	4455	1235
589	20241119	103100	285033855	4460	4455	4460	4455	71
590	20241119	103000	284717540	4455	4455	4455	4455	0
591	20241119	102900	284717540	4455	4455	4455	4455	0
592	20241119	102800	284717540	4455	4455	4455	4455	69
593	20241119	102700	284410145	4455	4455	4455	4455	57
594	20241119	102600	284156210	4460	4460	4460	4460	10
595	20241119	102500	284111610	4460	4460	4460	4460	0
596	20241119	102400	284111610	4460	4460	4480	4460	127
597	20241119	102300	283545150	4460	4470	4480	4450	40327
598	20241119	102200	103941930	4490	4490	4490	4490	0
599	20241119	102100	103941930	4490	4475	4490	4475	72
600	20241119	102000	103619690	4485	4485	4485	4485	0
601	20241119	101900	103619690	4485	4485	4485	4485	0
602	20241119	101800	103619690	4485	4485	4485	4485	0
603	20241119	101700	103619690	4485	4485	4485	4485	1
604	20241119	101600	103615205	4475	4475	4475	4475	69
605	20241119	101500	103306430	4475	4475	4475	4475	0
606	20241119	101400	103306430	4475	4475	4475	4475	0
607	20241119	101300	103306430	4475	4475	4475	4475	1387
608	20241119	101200	97099605	4475	4475	4475	4475	5
609	20241119	101100	97077230	4465	4465	4465	4465	0
610	20241119	101000	97077230	4465	4465	4465	4465	0
611	20241119	100900	97077230	4465	4465	4465	4465	0
612	20241119	100800	97077230	4465	4465	4465	4465	69
613	20241119	100700	96769145	4465	4465	4465	4465	0
614	20241119	100600	96769145	4465	4465	4465	4465	0
615	20241119	100500	96769145	4465	4465	4465	4465	0
616	20241119	100400	96769145	4465	4465	4465	4465	69
617	20241119	100300	96461060	4465	4465	4465	4465	700
618	20241119	100200	93335560	4465	4465	4465	4465	69
619	20241119	100100	93027475	4475	4475	4475	4475	0
620	20241119	100000	93027475	4475	4470	4475	4470	20
621	20241119	095900	92937985	4475	4475	4475	4475	0
622	20241119	095800	92937985	4475	4475	4475	4475	0
623	20241119	095700	92937985	4475	4470	4475	4470	203
624	20241119	095600	92030565	4475	4475	4475	4475	3
625	20241119	095500	92017140	4475	4475	4475	4475	0
626	20241119	095400	92017140	4475	4470	4475	4470	130
627	20241119	095300	91436030	4475	4475	4475	4475	0
628	20241119	095200	91436030	4475	4475	4475	4475	2
629	20241119	095100	91427080	4470	4465	4470	4465	607
630	20241119	095000	88716740	4465	4470	4470	4465	79
631	20241119	094900	88363955	4475	4475	4475	4475	0
632	20241119	094800	88363955	4475	4475	4475	4475	2
633	20241119	094700	88355005	4470	4470	4470	4470	135
634	20241119	094600	87751555	4470	4470	4470	4470	0
635	20241119	094500	87751555	4470	4470	4470	4470	209
636	20241119	094400	86817325	4480	4480	4480	4480	1
637	20241119	094300	86812845	4475	4470	4475	4470	502
638	20241119	094200	84568855	4475	4475	4475	4475	2
639	20241119	094100	84559905	4485	4475	4485	4470	530
640	20241119	094000	82190780	4470	4480	4480	4470	5000
641	20241119	093900	59831130	4480	4485	4485	4480	69
642	20241119	093800	59522005	4495	4495	4495	4495	0
643	20241119	093700	59522005	4495	4495	4495	4495	0
644	20241119	093600	59522005	4495	4495	4495	4495	0
645	20241119	093500	59522005	4495	4480	4495	4480	1025
646	20241119	093400	54929975	4470	4470	4470	4470	1049
647	20241119	093300	50240945	4465	4465	4465	4465	36
648	20241119	093200	50080205	4465	4465	4465	4465	0
649	20241119	093100	50080205	4465	4470	4475	4465	899
650	20241119	093000	46064155	4470	4470	4470	4470	9
651	20241119	092900	46023925	4470	4470	4470	4470	30
652	20241119	092800	45889825	4470	4475	4475	4470	435
653	20241119	092700	43945090	4490	4495	4495	4475	4115
654	20241119	092600	25529430	4485	4485	4485	4485	256
655	20241119	092500	24381270	4480	4500	4500	4480	1310
656	20241119	092400	18510635	4500	4485	4500	4485	101
657	20241119	092300	18057620	4500	4500	4500	4500	2
658	20241119	092200	18048620	4500	4500	4500	4500	20
659	20241119	092100	17958620	4500	4500	4500	4500	97
660	20241119	092000	17522120	4500	4500	4500	4500	1
661	20241119	091900	17517620	4500	4485	4500	4485	90
662	20241119	091800	17113940	4485	4485	4485	4485	0
663	20241119	091700	17113940	4485	4485	4485	4485	0
664	20241119	091600	17113940	4485	4485	4485	4485	250
665	20241119	091500	15992690	4480	4480	4480	4480	140
666	20241119	091400	15365490	4480	4480	4480	4480	0
667	20241119	091300	15365490	4480	4465	4480	4465	67
668	20241119	091200	15066320	4470	4475	4475	4470	3
669	20241119	091100	15052905	4480	4480	4480	4480	0
670	20241119	091000	15052905	4480	4465	4480	4465	46
671	20241119	090900	14847260	4470	4470	4470	4470	15
672	20241119	090800	14780210	4475	4480	4480	4475	25
673	20241119	090700	14668325	4485	4485	4485	4485	0
674	20241119	090600	14668325	4485	4485	4485	4485	5
675	20241119	090500	14645900	4485	4485	4485	4485	0
676	20241119	090400	14645900	4485	4485	4485	4465	1219
677	20241119	090300	9191365	4490	4490	4490	4485	210
678	20241119	090200	8248750	4490	4490	4490	4490	1
679	20241119	090100	8244260	4490	4490	4490	4490	378
680	20241119	090000	6547040	4490	4500	4500	4490	868