KissMeData/234300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203700	562391710	4085	4085	4085	4085	4145
3	20241119	203600	562391710	4085	4085	4085	4085	0
4	20241119	203500	562391710	4085	4085	4085	4085	0
5	20241119	203400	562391710	4085	4085	4085	4085	0
6	20241119	203300	562391710	4085	4085	4085	4085	0
7	20241119	203200	562391710	4085	4085	4085	4085	0
8	20241119	203100	562391710	4085	4085	4085	4085	0
9	20241119	203000	562391710	4085	4085	4085	4085	0
10	20241119	202900	562391710	4085	4085	4085	4085	0
11	20241119	202800	562391710	4085	4085	4085	4085	0
12	20241119	202700	562391710	4085	4085	4085	4085	0
13	20241119	202600	562391710	4085	4085	4085	4085	0
14	20241119	202500	562391710	4085	4085	4085	4085	0
15	20241119	202400	562391710	4085	4085	4085	4085	0
16	20241119	202300	562391710	4085	4085	4085	4085	0
17	20241119	202200	562391710	4085	4085	4085	4085	0
18	20241119	202100	562391710	4085	4085	4085	4085	0
19	20241119	202000	562391710	4085	4085	4085	4085	0
20	20241119	201900	562391710	4085	4085	4085	4085	0
21	20241119	201800	562391710	4085	4085	4085	4085	0
22	20241119	201700	562391710	4085	4085	4085	4085	0
23	20241119	201600	562391710	4085	4085	4085	4085	0
24	20241119	201500	562391710	4085	4085	4085	4085	0
25	20241119	201400	562391710	4085	4085	4085	4085	0
26	20241119	201300	562391710	4085	4085	4085	4085	0
27	20241119	201200	562391710	4085	4085	4085	4085	0
28	20241119	201100	562391710	4085	4085	4085	4085	0
29	20241119	201000	562391710	4085	4085	4085	4085	0
30	20241119	200900	562391710	4085	4085	4085	4085	0
31	20241119	200800	562391710	4085	4085	4085	4085	0
32	20241119	200700	562391710	4085	4085	4085	4085	4145
33	20241119	200600	562391710	4085	4085	4085	4085	0
34	20241119	200500	562391710	4085	4085	4085	4085	0
35	20241119	200400	562391710	4085	4085	4085	4085	0
36	20241119	200300	562391710	4085	4085	4085	4085	0
37	20241119	200200	562391710	4085	4085	4085	4085	0
38	20241119	200100	562391710	4085	4085	4085	4085	0
39	20241119	200000	562391710	4085	4085	4085	4085	0
40	20241119	195900	562391710	4085	4085	4085	4085	0
41	20241119	195800	562391710	4085	4085	4085	4085	0
42	20241119	195700	562391710	4085	4085	4085	4085	0
43	20241119	195600	562391710	4085	4085	4085	4085	0
44	20241119	195500	562391710	4085	4085	4085	4085	0
45	20241119	195400	562391710	4085	4085	4085	4085	0
46	20241119	195300	562391710	4085	4085	4085	4085	0
47	20241119	195200	562391710	4085	4085	4085	4085	0
48	20241119	195100	562391710	4085	4085	4085	4085	0
49	20241119	195000	562391710	4085	4085	4085	4085	0
50	20241119	194900	562391710	4085	4085	4085	4085	0
51	20241119	194800	562391710	4085	4085	4085	4085	0
52	20241119	194700	562391710	4085	4085	4085	4085	0
53	20241119	194600	562391710	4085	4085	4085	4085	0
54	20241119	194500	562391710	4085	4085	4085	4085	0
55	20241119	194400	562391710	4085	4085	4085	4085	0
56	20241119	194300	562391710	4085	4085	4085	4085	0
57	20241119	194200	562391710	4085	4085	4085	4085	0
58	20241119	194100	562391710	4085	4085	4085	4085	0
59	20241119	194000	562391710	4085	4085	4085	4085	0
60	20241119	193900	562391710	4085	4085	4085	4085	0
61	20241119	193800	562391710	4085	4085	4085	4085	0
62	20241119	193700	562391710	4085	4085	4085	4085	4145
63	20241119	193600	562391710	4085	4085	4085	4085	0
64	20241119	193500	562391710	4085	4085	4085	4085	0
65	20241119	193400	562391710	4085	4085	4085	4085	0
66	20241119	193300	562391710	4085	4085	4085	4085	0
67	20241119	193200	562391710	4085	4085	4085	4085	0
68	20241119	193100	562391710	4085	4085	4085	4085	0
69	20241119	193000	562391710	4085	4085	4085	4085	0
70	20241119	192900	562391710	4085	4085	4085	4085	0
71	20241119	192800	562391710	4085	4085	4085	4085	0
72	20241119	192700	562391710	4085	4085	4085	4085	0
73	20241119	192600	562391710	4085	4085	4085	4085	0
74	20241119	192500	562391710	4085	4085	4085	4085	0
75	20241119	192400	562391710	4085	4085	4085	4085	0
76	20241119	192300	562391710	4085	4085	4085	4085	0
77	20241119	192200	562391710	4085	4085	4085	4085	0
78	20241119	192100	562391710	4085	4085	4085	4085	0
79	20241119	192000	562391710	4085	4085	4085	4085	0
80	20241119	191900	562391710	4085	4085	4085	4085	0
81	20241119	191800	562391710	4085	4085	4085	4085	0
82	20241119	191700	562391710	4085	4085	4085	4085	0
83	20241119	191600	562391710	4085	4085	4085	4085	0
84	20241119	191500	562391710	4085	4085	4085	4085	0
85	20241119	191400	562391710	4085	4085	4085	4085	0
86	20241119	191300	562391710	4085	4085	4085	4085	0
87	20241119	191200	562391710	4085	4085	4085	4085	0
88	20241119	191100	562391710	4085	4085	4085	4085	0
89	20241119	191000	562391710	4085	4085	4085	4085	0
90	20241119	190900	562391710	4085	4085	4085	4085	0
91	20241119	190800	562391710	4085	4085	4085	4085	0
92	20241119	190700	562391710	4085	4085	4085	4085	4145
93	20241119	190600	562391710	4085	4085	4085	4085	0
94	20241119	190500	562391710	4085	4085	4085	4085	0
95	20241119	190400	562391710	4085	4085	4085	4085	0
96	20241119	190300	562391710	4085	4085	4085	4085	0
97	20241119	190200	562391710	4085	4085	4085	4085	0
98	20241119	190100	562391710	4085	4085	4085	4085	0
99	20241119	190000	562391710	4085	4085	4085	4085	0
100	20241119	185900	562391710	4085	4085	4085	4085	0
101	20241119	185800	562391710	4085	4085	4085	4085	0
102	20241119	185700	562391710	4085	4085	4085	4085	0
103	20241119	185600	562391710	4085	4085	4085	4085	0
104	20241119	185500	562391710	4085	4085	4085	4085	0
105	20241119	185400	562391710	4085	4085	4085	4085	0
106	20241119	185300	562391710	4085	4085	4085	4085	0
107	20241119	185200	562391710	4085	4085	4085	4085	0
108	20241119	185100	562391710	4085	4085	4085	4085	0
109	20241119	185000	562391710	4085	4085	4085	4085	0
110	20241119	184900	562391710	4085	4085	4085	4085	0
111	20241119	184800	562391710	4085	4085	4085	4085	0
112	20241119	184700	562391710	4085	4085	4085	4085	0
113	20241119	184600	562391710	4085	4085	4085	4085	0
114	20241119	184500	562391710	4085	4085	4085	4085	0
115	20241119	184400	562391710	4085	4085	4085	4085	0
116	20241119	184300	562391710	4085	4085	4085	4085	0
117	20241119	184200	562391710	4085	4085	4085	4085	0
118	20241119	184100	562391710	4085	4085	4085	4085	0
119	20241119	184000	562391710	4085	4085	4085	4085	0
120	20241119	183900	562391710	4085	4085	4085	4085	0
121	20241119	183800	562391710	4085	4085	4085	4085	0
122	20241119	183700	562391710	4085	4085	4085	4085	4145
123	20241119	183600	562391710	4085	4085	4085	4085	0
124	20241119	183500	562391710	4085	4085	4085	4085	0
125	20241119	183400	562391710	4085	4085	4085	4085	0
126	20241119	183300	562391710	4085	4085	4085	4085	0
127	20241119	183200	562391710	4085	4085	4085	4085	0
128	20241119	183100	562391710	4085	4085	4085	4085	0
129	20241119	183000	562391710	4085	4085	4085	4085	0
130	20241119	182900	562391710	4085	4085	4085	4085	0
131	20241119	182800	562391710	4085	4085	4085	4085	0
132	20241119	182700	562391710	4085	4085	4085	4085	0
133	20241119	182600	562391710	4085	4085	4085	4085	0
134	20241119	182500	562391710	4085	4085	4085	4085	0
135	20241119	182400	562391710	4085	4085	4085	4085	0
136	20241119	182300	562391710	4085	4085	4085	4085	0
137	20241119	182200	562391710	4085	4085	4085	4085	0
138	20241119	182100	562391710	4085	4085	4085	4085	0
139	20241119	182000	562391710	4085	4085	4085	4085	0
140	20241119	181900	562391710	4085	4085	4085	4085	0
141	20241119	181800	562391710	4085	4085	4085	4085	0
142	20241119	181700	562391710	4085	4085	4085	4085	0
143	20241119	181600	562391710	4085	4085	4085	4085	0
144	20241119	181500	562391710	4085	4085	4085	4085	0
145	20241119	181400	562391710	4085	4085	4085	4085	0
146	20241119	181300	562391710	4085	4085	4085	4085	0
147	20241119	181200	562391710	4085	4085	4085	4085	0
148	20241119	181100	562391710	4085	4085	4085	4085	0
149	20241119	181000	562391710	4085	4085	4085	4085	0
150	20241119	180900	562391710	4085	4085	4085	4085	0
151	20241119	180800	562391710	4085	4085	4085	4085	0
152	20241119	180700	562391710	4085	4085	4085	4085	4145
153	20241119	180600	562391710	4085	4085	4085	4085	0
154	20241119	180500	562391710	4085	4085	4085	4085	0
155	20241119	180400	562391710	4085	4085	4085	4085	0
156	20241119	180300	562391710	4085	4085	4085	4085	0
157	20241119	180200	562391710	4085	4085	4085	4085	0
158	20241119	180100	562391710	4085	4085	4085	4085	0
159	20241119	180000	562391710	4085	4085	4085	4085	0
160	20241119	175900	562391710	4085	4085	4085	4085	0
161	20241119	175800	562391710	4085	4085	4085	4085	0
162	20241119	175700	562391710	4085	4085	4085	4085	0
163	20241119	175600	562391710	4085	4085	4085	4085	0
164	20241119	175500	562391710	4085	4085	4085	4085	0
165	20241119	175400	562391710	4085	4085	4085	4085	0
166	20241119	175300	562391710	4085	4085	4085	4085	0
167	20241119	175200	562391710	4085	4085	4085	4085	0
168	20241119	175100	562391710	4085	4085	4085	4085	0
169	20241119	175000	562391710	4085	4085	4085	4085	0
170	20241119	174900	562391710	4085	4085	4085	4085	0
171	20241119	174800	562391710	4085	4085	4085	4085	0
172	20241119	174700	562391710	4085	4085	4085	4085	0
173	20241119	174600	562391710	4085	4085	4085	4085	0
174	20241119	174500	562391710	4085	4085	4085	4085	0
175	20241119	174400	562391710	4085	4085	4085	4085	0
176	20241119	174300	562391710	4085	4085	4085	4085	0
177	20241119	174200	562391710	4085	4085	4085	4085	0
178	20241119	174100	562391710	4085	4085	4085	4085	0
179	20241119	174000	562391710	4085	4085	4085	4085	0
180	20241119	173900	562391710	4085	4085	4085	4085	0
181	20241119	173800	562391710	4085	4085	4085	4085	0
182	20241119	173700	562391710	4085	4085	4085	4085	4145
183	20241119	173600	562391710	4085	4085	4085	4085	0
184	20241119	173500	562391710	4085	4085	4085	4085	0
185	20241119	173400	562391710	4085	4085	4085	4085	0
186	20241119	173300	562391710	4085	4085	4085	4085	0
187	20241119	173200	562391710	4085	4085	4085	4085	0
188	20241119	173100	562391710	4085	4085	4085	4085	0
189	20241119	173000	562391710	4085	4085	4085	4085	0
190	20241119	172900	562391710	4085	4085	4085	4085	0
191	20241119	172800	562391710	4085	4085	4085	4085	0
192	20241119	172700	562391710	4085	4085	4085	4085	0
193	20241119	172600	562391710	4085	4085	4085	4085	0
194	20241119	172500	562391710	4085	4085	4085	4085	0
195	20241119	172400	562391710	4085	4085	4085	4085	0
196	20241119	172300	562391710	4085	4085	4085	4085	0
197	20241119	172200	562391710	4085	4085	4085	4085	0
198	20241119	172100	562391710	4085	4085	4085	4085	0
199	20241119	172000	562391710	4085	4085	4085	4085	0
200	20241119	171900	562391710	4085	4085	4085	4085	0
201	20241119	171800	562391710	4085	4085	4085	4085	0
202	20241119	171700	562391710	4085	4085	4085	4085	0
203	20241119	171600	562391710	4085	4085	4085	4085	0
204	20241119	171500	562391710	4085	4085	4085	4085	0
205	20241119	171400	562391710	4085	4085	4085	4085	0
206	20241119	171300	562391710	4085	4085	4085	4085	0
207	20241119	171200	562391710	4085	4085	4085	4085	0
208	20241119	171100	562391710	4085	4085	4085	4085	0
209	20241119	171000	562391710	4085	4085	4085	4085	0
210	20241119	170900	562391710	4085	4085	4085	4085	0
211	20241119	170800	562391710	4085	4085	4085	4085	0
212	20241119	170700	562391710	4085	4085	4085	4085	4145
213	20241119	170600	562391710	4085	4085	4085	4085	0
214	20241119	170500	562391710	4085	4085	4085	4085	0
215	20241119	170400	562391710	4085	4085	4085	4085	0
216	20241119	170300	562391710	4085	4085	4085	4085	0
217	20241119	170200	562391710	4085	4085	4085	4085	0
218	20241119	170100	562391710	4085	4085	4085	4085	0
219	20241119	170000	562391710	4085	4085	4085	4085	0
220	20241119	165900	562391710	4085	4085	4085	4085	0
221	20241119	165800	562391710	4085	4085	4085	4085	0
222	20241119	165700	562391710	4085	4085	4085	4085	0
223	20241119	165600	562391710	4085	4085	4085	4085	0
224	20241119	165500	562391710	4085	4085	4085	4085	0
225	20241119	165400	562391710	4085	4085	4085	4085	0
226	20241119	165300	562391710	4085	4085	4085	4085	0
227	20241119	165200	562391710	4085	4085	4085	4085	0
228	20241119	165100	562391710	4085	4085	4085	4085	0
229	20241119	165000	562391710	4085	4085	4085	4085	0
230	20241119	164900	562391710	4085	4085	4085	4085	0
231	20241119	164800	562391710	4085	4085	4085	4085	0
232	20241119	164700	562391710	4085	4085	4085	4085	0
233	20241119	164600	562391710	4085	4085	4085	4085	0
234	20241119	164500	562391710	4085	4085	4085	4085	0
235	20241119	164400	562391710	4085	4085	4085	4085	0
236	20241119	164300	562391710	4085	4085	4085	4085	0
237	20241119	164200	562391710	4085	4085	4085	4085	0
238	20241119	164100	562391710	4085	4085	4085	4085	0
239	20241119	164000	562391710	4085	4085	4085	4085	0
240	20241119	163900	562391710	4085	4085	4085	4085	0
241	20241119	163800	562391710	4085	4085	4085	4085	0
242	20241119	163700	562391710	4085	4085	4085	4085	4145
243	20241119	163600	562391710	4085	4085	4085	4085	0
244	20241119	163500	562391710	4085	4085	4085	4085	0
245	20241119	163400	562391710	4085	4085	4085	4085	0
246	20241119	163300	562391710	4085	4085	4085	4085	0
247	20241119	163200	562391710	4085	4085	4085	4085	0
248	20241119	163100	562391710	4085	4085	4085	4085	0
249	20241119	163000	562391710	4085	4085	4085	4085	0
250	20241119	162900	562391710	4085	4085	4085	4085	0
251	20241119	162800	562391710	4085	4085	4085	4085	0
252	20241119	162700	562391710	4085	4085	4085	4085	0
253	20241119	162600	562391710	4085	4085	4085	4085	0
254	20241119	162500	562391710	4085	4085	4085	4085	0
255	20241119	162400	562391710	4085	4085	4085	4085	0
256	20241119	162300	562391710	4085	4085	4085	4085	0
257	20241119	162200	562391710	4085	4085	4085	4085	0
258	20241119	162100	562391710	4085	4085	4085	4085	0
259	20241119	162000	562391710	4085	4085	4085	4085	0
260	20241119	161900	562391710	4085	4085	4085	4085	0
261	20241119	161800	562391710	4085	4085	4085	4085	0
262	20241119	161700	562391710	4085	4085	4085	4085	0
263	20241119	161600	562391710	4085	4085	4085	4085	0
264	20241119	161500	562391710	4085	4085	4085	4085	0
265	20241119	161400	562391710	4085	4085	4085	4085	0
266	20241119	161300	562391710	4085	4085	4085	4085	0
267	20241119	161200	562391710	4085	4085	4085	4085	0
268	20241119	161100	562391710	4085	4085	4085	4085	0
269	20241119	161000	562391710	4085	4085	4085	4085	0
270	20241119	160900	562391710	4085	4085	4085	4085	0
271	20241119	160800	562391710	4085	4085	4085	4085	0
272	20241119	160700	562391710	4085	4085	4085	4085	4145
273	20241119	160600	562391710	4085	4085	4085	4085	0
274	20241119	160500	562391710	4085	4085	4085	4085	0
275	20241119	160400	562391710	4085	4085	4085	4085	0
276	20241119	160300	562391710	4085	4085	4085	4085	0
277	20241119	160200	562391710	4085	4085	4085	4085	0
278	20241119	160100	562391710	4085	4085	4085	4085	0
279	20241119	160000	562391710	4085	4085	4085	4085	0
280	20241119	155900	562391710	4085	4085	4085	4085	0
281	20241119	155800	562391710	4085	4085	4085	4085	0
282	20241119	155700	562391710	4085	4085	4085	4085	0
283	20241119	155600	562391710	4085	4085	4085	4085	0
284	20241119	155500	562391710	4085	4085	4085	4085	0
285	20241119	155400	562391710	4085	4085	4085	4085	0
286	20241119	155300	562391710	4085	4085	4085	4085	0
287	20241119	155200	562391710	4085	4085	4085	4085	0
288	20241119	155100	562391710	4085	4085	4085	4085	0
289	20241119	155000	562391710	4085	4085	4085	4085	0
290	20241119	154900	562391710	4085	4085	4085	4085	0
291	20241119	154800	562391710	4085	4085	4085	4085	0
292	20241119	154700	562391710	4085	4085	4085	4085	0
293	20241119	154600	562391710	4085	4085	4085	4085	0
294	20241119	154500	562391710	4085	4085	4085	4085	0
295	20241119	154400	562391710	4085	4085	4085	4085	0
296	20241119	154300	562391710	4085	4085	4085	4085	0
297	20241119	154200	562391710	4085	4085	4085	4085	0
298	20241119	154100	562391710	4085	4085	4085	4085	0
299	20241119	154000	562391710	4085	4085	4085	4085	0
300	20241119	153900	562391710	4085	4085	4085	4085	0
301	20241119	153800	562391710	4085	4085	4085	4085	0
302	20241119	153700	562391710	4085	4085	4085	4085	4145
303	20241119	153600	562391710	4085	4085	4085	4085	0
304	20241119	153500	562391710	4085	4085	4085	4085	0
305	20241119	153400	562391710	4085	4085	4085	4085	0
306	20241119	153300	562391710	4085	4085	4085	4085	0
307	20241119	153200	562391710	4085	4085	4085	4085	0
308	20241119	153100	562391710	4085	4085	4085	4085	0
309	20241119	153000	562391710	4085	4085	4085	4085	4145
310	20241119	152900	545459385	4055	4055	4055	4055	0
311	20241119	152800	545459385	4055	4055	4055	4055	0
312	20241119	152700	545459385	4055	4055	4055	4055	0
313	20241119	152600	545459385	4055	4055	4055	4055	0
314	20241119	152500	545459385	4055	4055	4055	4055	0
315	20241119	152400	545459385	4055	4055	4055	4055	0
316	20241119	152300	545459385	4055	4055	4055	4055	0
317	20241119	152200	545459385	4055	4055	4055	4055	0
318	20241119	152100	545459385	4055	4055	4055	4055	0
319	20241119	152000	545459385	4055	4055	4055	4055	0
320	20241119	151900	545459385	4055	4070	4070	4055	218
321	20241119	151800	544572195	4060	4060	4060	4060	0
322	20241119	151700	544572195	4060	4060	4060	4060	4
323	20241119	151600	544555955	4060	4065	4065	4060	10
324	20241119	151500	544515330	4070	4070	4070	4070	0
325	20241119	151400	544515330	4070	4070	4070	4070	80
326	20241119	151300	544189730	4070	4070	4070	4070	43
327	20241119	151200	544014720	4045	4045	4045	4045	0
328	20241119	151100	544014720	4045	4045	4045	4045	0
329	20241119	151000	544014720	4045	4060	4060	4045	1500
330	20241119	150900	537942880	4060	4060	4060	4060	688
331	20241119	150800	535149600	4060	4060	4060	4060	15
332	20241119	150700	535088700	4070	4070	4070	4070	73
333	20241119	150600	534791590	4060	4060	4060	4060	225
334	20241119	150500	533878090	4055	4055	4055	4055	0
335	20241119	150400	533878090	4055	4055	4055	4055	191
336	20241119	150300	533103585	4080	4080	4080	4080	0
337	20241119	150200	533103585	4080	4080	4080	4080	0
338	20241119	150100	533103585	4080	4075	4080	4075	26
339	20241119	150000	532997630	4055	4055	4055	4055	0
340	20241119	145900	532997630	4055	4065	4065	4055	209
341	20241119	145800	532150125	4040	4065	4065	4040	7096
342	20241119	145700	503463120	4040	4065	4065	4040	8934
343	20241119	145600	467187835	4065	4065	4065	4065	101
344	20241119	145500	466777270	4060	4060	4060	4060	1
345	20241119	145400	466773210	4065	4065	4065	4065	0
346	20241119	145300	466773210	4065	4065	4065	4065	0
347	20241119	145200	466773210	4065	4065	4065	4065	0
348	20241119	145100	466773210	4065	4055	4065	4055	887
349	20241119	145000	463169985	4050	4045	4050	4045	462
350	20241119	144900	461299480	4030	4030	4030	4025	6611
351	20241119	144800	434657205	4045	4045	4045	4045	0
352	20241119	144700	434657205	4045	4045	4045	4045	0
353	20241119	144600	434657205	4045	4045	4045	4045	1
354	20241119	144500	434653160	4030	4030	4030	4030	41
355	20241119	144400	434487930	4030	4030	4030	4030	8
356	20241119	144300	434455690	4030	4040	4040	4030	252
357	20241119	144200	433440100	4050	4050	4050	4050	0
358	20241119	144100	433440100	4050	4050	4050	4050	0
359	20241119	144000	433440100	4050	4050	4050	4050	0
360	20241119	143900	433440100	4050	4050	4050	4050	0
361	20241119	143800	433440100	4050	4050	4050	4050	0
362	20241119	143700	433440100	4050	4050	4050	4050	0
363	20241119	143600	433440100	4050	4050	4050	4050	0
364	20241119	143500	433440100	4050	4050	4050	4050	0
365	20241119	143400	433440100	4050	4050	4050	4050	1
366	20241119	143300	433436050	4045	4045	4045	4045	0
367	20241119	143200	433436050	4045	4045	4045	4045	2
368	20241119	143100	433427960	4030	4030	4030	4030	0
369	20241119	143000	433427960	4030	4030	4030	4030	518
370	20241119	142900	431340420	4030	4030	4030	4030	0
371	20241119	142800	431340420	4030	4040	4040	4030	3006
372	20241119	142700	419214315	4055	4055	4055	4055	0
373	20241119	142600	419214315	4055	4055	4055	4055	0
374	20241119	142500	419214315	4055	4055	4055	4055	1
375	20241119	142400	419210260	4040	4040	4040	4040	0
376	20241119	142300	419210260	4040	4045	4045	4040	7
377	20241119	142200	419181975	4040	4040	4040	4040	137
378	20241119	142100	418628495	4055	4055	4055	4055	0
379	20241119	142000	418628495	4055	4055	4055	4055	11
380	20241119	141900	418583890	4060	4060	4060	4060	0
381	20241119	141800	418583890	4060	4060	4060	4060	200
382	20241119	141700	417771890	4040	4040	4040	4040	0
383	20241119	141600	417771890	4040	4040	4040	4040	0
384	20241119	141500	417771890	4040	4040	4040	4040	383
385	20241119	141400	416224570	4040	4040	4040	4040	14
386	20241119	141300	416168010	4040	4040	4040	4040	749
387	20241119	141200	413142050	4035	4035	4035	4035	0
388	20241119	141100	413142050	4035	4040	4040	4035	1585
389	20241119	141000	406743985	4040	4050	4050	4040	553
390	20241119	140900	404507315	4065	4065	4065	4065	1
391	20241119	140800	404503250	4050	4050	4050	4050	0
392	20241119	140700	404503250	4050	4050	4050	4050	1000
393	20241119	140600	400453250	4050	4050	4050	4050	76
394	20241119	140500	400145450	4050	4050	4050	4050	108
395	20241119	140400	399708050	4055	4055	4055	4055	0
396	20241119	140300	399708050	4055	4050	4055	4050	218
397	20241119	140200	398825050	4050	4055	4055	4050	443
398	20241119	140100	397029590	4055	4055	4055	4055	10
399	20241119	140000	396989040	4055	4055	4055	4055	0
400	20241119	135900	396989040	4055	4060	4060	4055	500
401	20241119	135800	394959720	4060	4060	4060	4060	790
402	20241119	135700	391752320	4065	4070	4070	4065	452
403	20241119	135600	389914895	4070	4070	4070	4070	0
404	20241119	135500	389914895	4070	4070	4070	4070	0
405	20241119	135400	389914895	4070	4070	4070	4070	0
406	20241119	135300	389914895	4070	4065	4070	4065	121
407	20241119	135200	389422430	4070	4070	4070	4070	23
408	20241119	135100	389328820	4075	4075	4075	4075	1
409	20241119	135000	389324745	4075	4075	4075	4075	1
410	20241119	134900	389320670	4070	4070	4070	4070	0
411	20241119	134800	389320670	4070	4070	4070	4070	0
412	20241119	134700	389320670	4070	4070	4070	4070	0
413	20241119	134600	389320670	4070	4075	4075	4070	1000
414	20241119	134500	385250505	4075	4075	4075	4075	0
415	20241119	134400	385250505	4075	4075	4075	4075	58
416	20241119	134300	385014155	4075	4075	4075	4075	30
417	20241119	134200	384891905	4080	4080	4080	4080	0
418	20241119	134100	384891905	4080	4080	4080	4080	0
419	20241119	134000	384891905	4080	4080	4080	4080	60
420	20241119	133900	384647105	4085	4080	4085	4080	49
421	20241119	133800	384447180	4085	4085	4085	4085	0
422	20241119	133700	384447180	4085	4085	4085	4085	0
423	20241119	133600	384447180	4085	4085	4085	4085	0
424	20241119	133500	384447180	4085	4085	4085	4085	1
425	20241119	133400	384443095	4085	4085	4085	4085	1
426	20241119	133300	384439010	4090	4090	4090	4090	126
427	20241119	133200	383923670	4090	4090	4090	4090	57
428	20241119	133100	383690540	4090	4090	4090	4090	0
429	20241119	133000	383690540	4090	4090	4090	4090	0
430	20241119	132900	383690540	4090	4085	4090	4085	401
431	20241119	132800	382051025	4080	4080	4080	4080	2
432	20241119	132700	382042865	4085	4085	4085	4085	0
433	20241119	132600	382042865	4085	4085	4085	4085	0
434	20241119	132500	382042865	4085	4085	4085	4085	4000
435	20241119	132400	365702865	4085	4085	4085	4085	7
436	20241119	132300	365674270	4085	4085	4085	4085	0
437	20241119	132200	365674270	4085	4085	4085	4085	0
438	20241119	132100	365674270	4085	4085	4085	4085	0
439	20241119	132000	365674270	4085	4085	4085	4085	0
440	20241119	131900	365674270	4085	4085	4085	4085	5
441	20241119	131800	365653845	4085	4080	4085	4080	20
442	20241119	131700	365572150	4080	4080	4080	4080	180
443	20241119	131600	364837750	4075	4075	4075	4075	1
444	20241119	131500	364833675	4075	4075	4075	4075	0
445	20241119	131400	364833675	4075	4075	4075	4075	1
446	20241119	131300	364829600	4085	4085	4085	4085	3
447	20241119	131200	364817345	4085	4080	4085	4080	4
448	20241119	131100	364801015	4075	4075	4075	4075	0
449	20241119	131000	364801015	4075	4075	4075	4075	0
450	20241119	130900	364801015	4075	4075	4075	4075	0
451	20241119	130800	364801015	4075	4075	4075	4075	5
452	20241119	130700	364780640	4080	4080	4080	4080	86
453	20241119	130600	364429760	4070	4070	4070	4070	0
454	20241119	130500	364429760	4070	4070	4070	4070	636
455	20241119	130400	361841240	4070	4070	4070	4070	4
456	20241119	130300	361824960	4070	4070	4070	4070	0
457	20241119	130200	361824960	4070	4070	4070	4070	0
458	20241119	130100	361824960	4070	4070	4070	4070	0
459	20241119	130000	361824960	4070	4070	4070	4070	0
460	20241119	125900	361824960	4070	4075	4075	4060	1089
461	20241119	125800	357392795	4095	4095	4095	4095	76
462	20241119	125700	357081575	4095	4090	4095	4090	359
463	20241119	125600	355611910	4095	4095	4095	4095	50
464	20241119	125500	355407160	4080	4080	4080	4080	67
465	20241119	125400	355133800	4080	4080	4080	4080	0
466	20241119	125300	355133800	4080	4080	4080	4080	0
467	20241119	125200	355133800	4080	4065	4080	4065	790
468	20241119	125100	351920950	4065	4080	4080	4065	245
469	20241119	125000	350924040	4090	4090	4090	4090	2049
470	20241119	124900	342543630	4070	4070	4070	4070	0
471	20241119	124800	342543630	4070	4070	4070	4070	60
472	20241119	124700	342299430	4070	4070	4070	4070	0
473	20241119	124600	342299430	4070	4070	4070	4070	0
474	20241119	124500	342299430	4070	4065	4070	4065	1500
475	20241119	124400	336201430	4065	4065	4065	4065	0
476	20241119	124300	336201430	4065	4065	4065	4065	2
477	20241119	124200	336193300	4065	4065	4065	4065	0
478	20241119	124100	336193300	4065	4065	4065	4065	1
479	20241119	124000	336189235	4065	4065	4065	4065	0
480	20241119	123900	336189235	4065	4065	4065	4065	0
481	20241119	123800	336189235	4065	4065	4065	4065	117
482	20241119	123700	335713630	4065	4065	4065	4065	180
483	20241119	123600	334981930	4065	4065	4065	4065	0
484	20241119	123500	334981930	4065	4065	4065	4065	0
485	20241119	123400	334981930	4065	4065	4065	4065	35
486	20241119	123300	334839655	4085	4085	4085	4085	0
487	20241119	123200	334839655	4085	4085	4085	4085	40
488	20241119	123100	334676255	4085	4085	4085	4085	0
489	20241119	123000	334676255	4085	4085	4085	4085	1
490	20241119	122900	334672170	4080	4080	4080	4080	0
491	20241119	122800	334672170	4080	4080	4080	4080	0
492	20241119	122700	334672170	4080	4085	4085	4080	6
493	20241119	122600	334647675	4090	4090	4090	4090	4
494	20241119	122500	334631315	4085	4085	4085	4085	0
495	20241119	122400	334631315	4085	4085	4085	4085	0
496	20241119	122300	334631315	4085	4085	4085	4085	0
497	20241119	122200	334631315	4085	4085	4085	4085	160
498	20241119	122100	333977715	4085	4085	4085	4085	2
499	20241119	122000	333969545	4060	4065	4065	4060	152
500	20241119	121900	333352415	4070	4070	4070	4070	0
501	20241119	121800	333352415	4070	4070	4070	4070	486
502	20241119	121700	331374395	4065	4065	4065	4065	38
503	20241119	121600	331219925	4065	4065	4065	4065	0
504	20241119	121500	331219925	4065	4065	4065	4065	23
505	20241119	121400	331126430	4070	4070	4070	4070	3
506	20241119	121300	331114220	4070	4070	4070	4070	11
507	20241119	121200	331069450	4070	4070	4070	4070	2
508	20241119	121100	331061310	4085	4085	4085	4085	0
509	20241119	121000	331061310	4085	4085	4085	4085	11
510	20241119	120900	331016375	4060	4060	4060	4060	0
511	20241119	120800	331016375	4060	4060	4060	4060	0
512	20241119	120700	331016375	4060	4060	4060	4060	2100
513	20241119	120600	322490375	4060	4065	4065	4060	942
514	20241119	120500	318664985	4070	4070	4070	4070	1123
515	20241119	120400	314094375	4075	4075	4075	4075	567
516	20241119	120300	311783850	4080	4080	4080	4080	1339
517	20241119	120200	306320730	4080	4080	4080	4080	0
518	20241119	120100	306320730	4080	4080	4080	4080	0
519	20241119	120000	306320730	4080	4090	4090	4080	218
520	20241119	115900	305430230	4095	4095	4095	4095	0
521	20241119	115800	305430230	4095	4095	4095	4095	0
522	20241119	115700	305430230	4095	4095	4095	4095	100
523	20241119	115600	305020730	4095	4095	4095	4095	1
524	20241119	115500	305016635	4105	4105	4105	4105	1
525	20241119	115400	305012530	4110	4110	4110	4110	0
526	20241119	115300	305012530	4110	4110	4110	4110	0
527	20241119	115200	305012530	4110	4110	4110	4110	0
528	20241119	115100	305012530	4110	4110	4110	4110	10
529	20241119	115000	304971430	4110	4110	4110	4110	94
530	20241119	114900	304585090	4105	4105	4105	4105	0
531	20241119	114800	304585090	4105	4105	4105	4105	0
532	20241119	114700	304585090	4105	4095	4105	4095	190
533	20241119	114600	303807025	4085	4085	4085	4085	6
534	20241119	114500	303782515	4095	4080	4095	4080	3
535	20241119	114400	303770260	4080	4080	4080	4080	0
536	20241119	114300	303770260	4080	4080	4080	4080	0
537	20241119	114200	303770260	4080	4090	4090	4080	191
538	20241119	114100	302990060	4090	4085	4090	4085	2
539	20241119	114000	302981885	4080	4085	4085	4080	535
540	20241119	113900	300798295	4090	4090	4090	4090	0
541	20241119	113800	300798295	4090	4095	4095	4090	463
542	20241119	113700	298904600	4095	4095	4095	4095	0
543	20241119	113600	298904600	4095	4095	4095	4095	0
544	20241119	113500	298904600	4095	4095	4095	4095	0
545	20241119	113400	298904600	4095	4105	4105	4095	8
546	20241119	113300	298871800	4105	4105	4105	4105	0
547	20241119	113200	298871800	4105	4105	4105	4105	0
548	20241119	113100	298871800	4105	4105	4105	4105	1
549	20241119	113000	298867695	4100	4100	4100	4100	0
550	20241119	112900	298867695	4100	4105	4105	4100	2
551	20241119	112800	298859490	4095	4095	4095	4095	0
552	20241119	112700	298859490	4095	4095	4095	4095	35
553	20241119	112600	298716165	4095	4095	4095	4095	5
554	20241119	112500	298695690	4095	4095	4095	4095	0
555	20241119	112400	298695690	4095	4100	4100	4095	405
556	20241119	112300	297036895	4105	4105	4105	4105	0
557	20241119	112200	297036895	4105	4105	4105	4105	1
558	20241119	112100	297032790	4100	4100	4100	4100	0
559	20241119	112000	297032790	4100	4100	4100	4100	705
560	20241119	111900	294142290	4100	4100	4100	4100	48
561	20241119	111800	293945490	4100	4100	4100	4100	5
562	20241119	111700	293924990	4105	4105	4105	4105	2
563	20241119	111600	293916780	4105	4105	4105	4105	200
564	20241119	111500	293095780	4105	4095	4105	4095	221
565	20241119	111400	292190775	4100	4100	4100	4100	0
566	20241119	111300	292190775	4100	4100	4100	4100	0
567	20241119	111200	292190775	4100	4105	4105	4100	25
568	20241119	111100	292088270	4090	4090	4090	4090	30
569	20241119	111000	291965570	4090	4090	4105	4090	793
570	20241119	110900	288721660	4085	4095	4095	4085	416
571	20241119	110800	287018495	4105	4105	4105	4105	0
572	20241119	110700	287018495	4105	4105	4105	4105	0
573	20241119	110600	287018495	4105	4085	4105	4085	91
574	20241119	110500	286645240	4105	4105	4105	4105	5
575	20241119	110400	286624715	4110	4110	4110	4110	0
576	20241119	110300	286624715	4110	4110	4110	4110	0
577	20241119	110200	286624715	4110	4110	4110	4110	0
578	20241119	110100	286624715	4110	4110	4110	4110	729
579	20241119	110000	283628525	4110	4110	4110	4110	486
580	20241119	105900	281631065	4110	4110	4110	4110	200
581	20241119	105800	280809065	4110	4110	4110	4110	1
582	20241119	105700	280804955	4110	4110	4110	4110	2
583	20241119	105600	280796735	4100	4095	4100	4095	200
584	20241119	105500	279976810	4090	4090	4090	4090	117
585	20241119	105400	279498280	4075	4075	4075	4075	1
586	20241119	105300	279494205	4080	4080	4080	4080	0
587	20241119	105200	279494205	4080	4080	4080	4080	100
588	20241119	105100	279086205	4080	4080	4080	4080	204
589	20241119	105000	278253885	4095	4095	4095	4095	10
590	20241119	104900	278212935	4095	4095	4095	4095	14
591	20241119	104800	278155605	4095	4095	4095	4095	51
592	20241119	104700	277946760	4080	4080	4080	4080	38
593	20241119	104600	277791720	4095	4095	4095	4095	4
594	20241119	104500	277775340	4090	4090	4090	4090	249
595	20241119	104400	276756930	4090	4090	4090	4090	0
596	20241119	104300	276756930	4090	4090	4090	4090	0
597	20241119	104200	276756930	4090	4090	4090	4090	245
598	20241119	104100	275754880	4090	4090	4090	4090	0
599	20241119	104000	275754880	4090	4090	4090	4090	0
600	20241119	103900	275754880	4090	4090	4090	4090	0
601	20241119	103800	275754880	4090	4090	4090	4090	10
602	20241119	103700	275713980	4095	4095	4095	4095	97
603	20241119	103600	275316765	4095	4095	4095	4095	1
604	20241119	103500	275312670	4080	4080	4080	4080	0
605	20241119	103400	275312670	4080	4080	4080	4080	0
606	20241119	103300	275312670	4080	4080	4080	4080	0
607	20241119	103200	275312670	4080	4100	4100	4080	14
608	20241119	103100	275255510	4075	4075	4075	4075	18
609	20241119	103000	275182160	4085	4085	4085	4085	0
610	20241119	102900	275182160	4085	4080	4090	4080	204
611	20241119	102800	274349240	4080	4080	4080	4080	200
612	20241119	102700	273533240	4080	4080	4080	4080	0
613	20241119	102600	273533240	4080	4080	4080	4080	300
614	20241119	102500	272309240	4080	4090	4090	4080	3010
615	20241119	102400	260009910	4090	4090	4090	4090	51
616	20241119	102300	259801320	4095	4095	4095	4095	11
617	20241119	102200	259756275	4100	4100	4100	4100	12
618	20241119	102100	259707075	4100	4100	4100	4100	10
619	20241119	102000	259666075	4090	4090	4090	4090	130
620	20241119	101900	259134375	4090	4100	4100	4090	1313
621	20241119	101800	253759555	4100	4100	4100	4100	148
622	20241119	101700	253152755	4100	4100	4100	4100	21
623	20241119	101600	253066655	4100	4100	4100	4100	2
624	20241119	101500	253058455	4100	4100	4100	4100	250
625	20241119	101400	252033455	4100	4105	4105	4100	148
626	20241119	101300	251426630	4105	4105	4105	4105	0
627	20241119	101200	251426630	4105	4105	4105	4105	515
628	20241119	101100	249312555	4105	4110	4120	4105	552
629	20241119	101000	247043835	4115	4120	4120	4115	104
630	20241119	100900	246615870	4120	4120	4120	4115	537
631	20241119	100800	244403605	4115	4115	4115	4115	51
632	20241119	100700	244193740	4115	4110	4115	4110	712
633	20241119	100600	241267015	4100	4110	4110	4100	5
634	20241119	100500	241246485	4110	4110	4110	4110	3
635	20241119	100400	241234155	4100	4100	4100	4100	35
636	20241119	100300	241090655	4100	4100	4100	4100	0
637	20241119	100200	241090655	4100	4100	4100	4100	0
638	20241119	100100	241090655	4100	4100	4100	4100	0
639	20241119	100000	241090655	4100	4100	4100	4100	3
640	20241119	095900	241078355	4100	4100	4100	4100	50
641	20241119	095800	240873355	4100	4100	4105	4095	1443
642	20241119	095700	234963010	4115	4115	4115	4115	0
643	20241119	095600	234963010	4115	4115	4115	4115	0
644	20241119	095500	234963010	4115	4115	4115	4115	243
645	20241119	095400	233963065	4115	4115	4115	4115	200
646	20241119	095300	233140065	4120	4120	4120	4120	0
647	20241119	095200	233140065	4120	4095	4120	4095	101
648	20241119	095100	232725570	4095	4090	4095	4090	105
649	20241119	095000	232295930	4090	4100	4100	4090	1002
650	20241119	094900	228197610	4100	4105	4105	4100	84
651	20241119	094800	227853030	4125	4100	4125	4100	7
652	20241119	094700	227824185	4100	4105	4105	4100	921
653	20241119	094600	224045835	4105	4115	4115	4105	12
654	20241119	094500	223996530	4130	4130	4130	4130	0
655	20241119	094400	223996530	4130	4105	4130	4105	153
656	20241119	094300	223364770	4130	4115	4140	4105	1725
657	20241119	094200	216272960	4145	4145	4145	4145	605
658	20241119	094100	213765235	4115	4145	4145	4115	160
659	20241119	094000	213106035	4145	4145	4145	4145	200
660	20241119	093900	212277035	4120	4125	4145	4120	1348
661	20241119	093800	206722475	4120	4120	4120	4120	845
662	20241119	093700	203241075	4120	4135	4135	4120	1111
663	20241119	093600	198656150	4145	4145	4145	4145	20
664	20241119	093500	198573250	4145	4150	4150	4145	9
665	20241119	093400	198535920	4150	4150	4150	4150	1
666	20241119	093300	198531770	4125	4140	4140	4125	1191
667	20241119	093200	193607475	4150	4155	4160	4145	1170
668	20241119	093100	188744545	4155	4155	4155	4145	2058
669	20241119	093000	180200685	4150	4150	4150	4140	1275
670	20241119	092900	174911220	4150	4150	4150	4120	1698
671	20241119	092800	167908320	4150	4150	4155	4150	1066
672	20241119	092700	163483035	4120	4140	4165	4115	8691
673	20241119	092600	127462155	4140	4110	4140	4075	3568
674	20241119	092500	112791645	4075	4080	4080	4075	1053
675	20241119	092400	108499225	4120	4110	4120	4110	340
676	20241119	092300	107098595	4110	4090	4110	4090	168
677	20241119	092200	106409345	4080	4135	4135	4080	165
678	20241119	092100	105734650	4140	4105	4145	4105	8625
679	20241119	092000	70070025	4105	4055	4105	4050	5532
680	20241119	091900	47425160	4050	4050	4050	4050	1
681	20241119	091800	47421110	4030	4010	4030	4010	1735
682	20241119	091700	40447905	4015	3995	4015	3995	2251
683	20241119	091600	31455140	3990	3990	3990	3990	0
684	20241119	091500	31455140	3990	3990	3990	3990	299
685	20241119	091400	30262130	4015	3995	4015	3995	451
686	20241119	091300	28460365	3995	3995	3995	3995	250
687	20241119	091200	27461615	3990	4015	4015	3990	212
688	20241119	091100	26615660	4015	3990	4015	3990	2
689	20241119	091000	26607655	4000	4000	4000	4000	1
690	20241119	090900	26603655	4015	4015	4015	4015	1
691	20241119	090800	26599640	3990	4010	4010	3990	151
692	20241119	090700	25997080	4015	3995	4015	3990	481
693	20241119	090600	24076610	3990	4015	4015	3990	183
694	20241119	090500	23346065	4015	4010	4015	4010	48
695	20241119	090400	23153435	4010	4010	4010	4010	11
696	20241119	090300	23109325	4010	3990	4010	3970	2664
697	20241119	090200	12508785	4010	4000	4010	4000	500
698	20241119	090100	10504665	4000	4030	4030	4000	866
699	20241119	090000	7038820	4030	4000	4075	4000	1753