KissMeData/234340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203700	311522720	15480	15480	15480	15480	1476
3	20241119	203600	311522720	15480	15480	15480	15480	0
4	20241119	203500	311522720	15480	15480	15480	15480	0
5	20241119	203400	311522720	15480	15480	15480	15480	0
6	20241119	203300	311522720	15480	15480	15480	15480	0
7	20241119	203200	311522720	15480	15480	15480	15480	0
8	20241119	203100	311522720	15480	15480	15480	15480	0
9	20241119	203000	311522720	15480	15480	15480	15480	0
10	20241119	202900	311522720	15480	15480	15480	15480	0
11	20241119	202800	311522720	15480	15480	15480	15480	0
12	20241119	202700	311522720	15480	15480	15480	15480	0
13	20241119	202600	311522720	15480	15480	15480	15480	0
14	20241119	202500	311522720	15480	15480	15480	15480	0
15	20241119	202400	311522720	15480	15480	15480	15480	0
16	20241119	202300	311522720	15480	15480	15480	15480	0
17	20241119	202200	311522720	15480	15480	15480	15480	0
18	20241119	202100	311522720	15480	15480	15480	15480	0
19	20241119	202000	311522720	15480	15480	15480	15480	0
20	20241119	201900	311522720	15480	15480	15480	15480	0
21	20241119	201800	311522720	15480	15480	15480	15480	0
22	20241119	201700	311522720	15480	15480	15480	15480	0
23	20241119	201600	311522720	15480	15480	15480	15480	0
24	20241119	201500	311522720	15480	15480	15480	15480	0
25	20241119	201400	311522720	15480	15480	15480	15480	0
26	20241119	201300	311522720	15480	15480	15480	15480	0
27	20241119	201200	311522720	15480	15480	15480	15480	0
28	20241119	201100	311522720	15480	15480	15480	15480	0
29	20241119	201000	311522720	15480	15480	15480	15480	0
30	20241119	200900	311522720	15480	15480	15480	15480	0
31	20241119	200800	311522720	15480	15480	15480	15480	0
32	20241119	200700	311522720	15480	15480	15480	15480	1476
33	20241119	200600	311522720	15480	15480	15480	15480	0
34	20241119	200500	311522720	15480	15480	15480	15480	0
35	20241119	200400	311522720	15480	15480	15480	15480	0
36	20241119	200300	311522720	15480	15480	15480	15480	0
37	20241119	200200	311522720	15480	15480	15480	15480	0
38	20241119	200100	311522720	15480	15480	15480	15480	0
39	20241119	200000	311522720	15480	15480	15480	15480	0
40	20241119	195900	311522720	15480	15480	15480	15480	0
41	20241119	195800	311522720	15480	15480	15480	15480	0
42	20241119	195700	311522720	15480	15480	15480	15480	0
43	20241119	195600	311522720	15480	15480	15480	15480	0
44	20241119	195500	311522720	15480	15480	15480	15480	0
45	20241119	195400	311522720	15480	15480	15480	15480	0
46	20241119	195300	311522720	15480	15480	15480	15480	0
47	20241119	195200	311522720	15480	15480	15480	15480	0
48	20241119	195100	311522720	15480	15480	15480	15480	0
49	20241119	195000	311522720	15480	15480	15480	15480	0
50	20241119	194900	311522720	15480	15480	15480	15480	0
51	20241119	194800	311522720	15480	15480	15480	15480	0
52	20241119	194700	311522720	15480	15480	15480	15480	0
53	20241119	194600	311522720	15480	15480	15480	15480	0
54	20241119	194500	311522720	15480	15480	15480	15480	0
55	20241119	194400	311522720	15480	15480	15480	15480	0
56	20241119	194300	311522720	15480	15480	15480	15480	0
57	20241119	194200	311522720	15480	15480	15480	15480	0
58	20241119	194100	311522720	15480	15480	15480	15480	0
59	20241119	194000	311522720	15480	15480	15480	15480	0
60	20241119	193900	311522720	15480	15480	15480	15480	0
61	20241119	193800	311522720	15480	15480	15480	15480	0
62	20241119	193700	311522720	15480	15480	15480	15480	1476
63	20241119	193600	311522720	15480	15480	15480	15480	0
64	20241119	193500	311522720	15480	15480	15480	15480	0
65	20241119	193400	311522720	15480	15480	15480	15480	0
66	20241119	193300	311522720	15480	15480	15480	15480	0
67	20241119	193200	311522720	15480	15480	15480	15480	0
68	20241119	193100	311522720	15480	15480	15480	15480	0
69	20241119	193000	311522720	15480	15480	15480	15480	0
70	20241119	192900	311522720	15480	15480	15480	15480	0
71	20241119	192800	311522720	15480	15480	15480	15480	0
72	20241119	192700	311522720	15480	15480	15480	15480	0
73	20241119	192600	311522720	15480	15480	15480	15480	0
74	20241119	192500	311522720	15480	15480	15480	15480	0
75	20241119	192400	311522720	15480	15480	15480	15480	0
76	20241119	192300	311522720	15480	15480	15480	15480	0
77	20241119	192200	311522720	15480	15480	15480	15480	0
78	20241119	192100	311522720	15480	15480	15480	15480	0
79	20241119	192000	311522720	15480	15480	15480	15480	0
80	20241119	191900	311522720	15480	15480	15480	15480	0
81	20241119	191800	311522720	15480	15480	15480	15480	0
82	20241119	191700	311522720	15480	15480	15480	15480	0
83	20241119	191600	311522720	15480	15480	15480	15480	0
84	20241119	191500	311522720	15480	15480	15480	15480	0
85	20241119	191400	311522720	15480	15480	15480	15480	0
86	20241119	191300	311522720	15480	15480	15480	15480	0
87	20241119	191200	311522720	15480	15480	15480	15480	0
88	20241119	191100	311522720	15480	15480	15480	15480	0
89	20241119	191000	311522720	15480	15480	15480	15480	0
90	20241119	190900	311522720	15480	15480	15480	15480	0
91	20241119	190800	311522720	15480	15480	15480	15480	0
92	20241119	190700	311522720	15480	15480	15480	15480	1476
93	20241119	190600	311522720	15480	15480	15480	15480	0
94	20241119	190500	311522720	15480	15480	15480	15480	0
95	20241119	190400	311522720	15480	15480	15480	15480	0
96	20241119	190300	311522720	15480	15480	15480	15480	0
97	20241119	190200	311522720	15480	15480	15480	15480	0
98	20241119	190100	311522720	15480	15480	15480	15480	0
99	20241119	190000	311522720	15480	15480	15480	15480	0
100	20241119	185900	311522720	15480	15480	15480	15480	0
101	20241119	185800	311522720	15480	15480	15480	15480	0
102	20241119	185700	311522720	15480	15480	15480	15480	0
103	20241119	185600	311522720	15480	15480	15480	15480	0
104	20241119	185500	311522720	15480	15480	15480	15480	0
105	20241119	185400	311522720	15480	15480	15480	15480	0
106	20241119	185300	311522720	15480	15480	15480	15480	0
107	20241119	185200	311522720	15480	15480	15480	15480	0
108	20241119	185100	311522720	15480	15480	15480	15480	0
109	20241119	185000	311522720	15480	15480	15480	15480	0
110	20241119	184900	311522720	15480	15480	15480	15480	0
111	20241119	184800	311522720	15480	15480	15480	15480	0
112	20241119	184700	311522720	15480	15480	15480	15480	0
113	20241119	184600	311522720	15480	15480	15480	15480	0
114	20241119	184500	311522720	15480	15480	15480	15480	0
115	20241119	184400	311522720	15480	15480	15480	15480	0
116	20241119	184300	311522720	15480	15480	15480	15480	0
117	20241119	184200	311522720	15480	15480	15480	15480	0
118	20241119	184100	311522720	15480	15480	15480	15480	0
119	20241119	184000	311522720	15480	15480	15480	15480	0
120	20241119	183900	311522720	15480	15480	15480	15480	0
121	20241119	183800	311522720	15480	15480	15480	15480	0
122	20241119	183700	311522720	15480	15480	15480	15480	1476
123	20241119	183600	311522720	15480	15480	15480	15480	0
124	20241119	183500	311522720	15480	15480	15480	15480	0
125	20241119	183400	311522720	15480	15480	15480	15480	0
126	20241119	183300	311522720	15480	15480	15480	15480	0
127	20241119	183200	311522720	15480	15480	15480	15480	0
128	20241119	183100	311522720	15480	15480	15480	15480	0
129	20241119	183000	311522720	15480	15480	15480	15480	0
130	20241119	182900	311522720	15480	15480	15480	15480	0
131	20241119	182800	311522720	15480	15480	15480	15480	0
132	20241119	182700	311522720	15480	15480	15480	15480	0
133	20241119	182600	311522720	15480	15480	15480	15480	0
134	20241119	182500	311522720	15480	15480	15480	15480	0
135	20241119	182400	311522720	15480	15480	15480	15480	0
136	20241119	182300	311522720	15480	15480	15480	15480	0
137	20241119	182200	311522720	15480	15480	15480	15480	0
138	20241119	182100	311522720	15480	15480	15480	15480	0
139	20241119	182000	311522720	15480	15480	15480	15480	0
140	20241119	181900	311522720	15480	15480	15480	15480	0
141	20241119	181800	311522720	15480	15480	15480	15480	0
142	20241119	181700	311522720	15480	15480	15480	15480	0
143	20241119	181600	311522720	15480	15480	15480	15480	0
144	20241119	181500	311522720	15480	15480	15480	15480	0
145	20241119	181400	311522720	15480	15480	15480	15480	0
146	20241119	181300	311522720	15480	15480	15480	15480	0
147	20241119	181200	311522720	15480	15480	15480	15480	0
148	20241119	181100	311522720	15480	15480	15480	15480	0
149	20241119	181000	311522720	15480	15480	15480	15480	0
150	20241119	180900	311522720	15480	15480	15480	15480	0
151	20241119	180800	311522720	15480	15480	15480	15480	0
152	20241119	180700	311522720	15480	15480	15480	15480	1476
153	20241119	180600	311522720	15480	15480	15480	15480	0
154	20241119	180500	311522720	15480	15480	15480	15480	0
155	20241119	180400	311522720	15480	15480	15480	15480	0
156	20241119	180300	311522720	15480	15480	15480	15480	0
157	20241119	180200	311522720	15480	15480	15480	15480	0
158	20241119	180100	311522720	15480	15480	15480	15480	0
159	20241119	180000	311522720	15480	15480	15480	15480	0
160	20241119	175900	311522720	15480	15480	15480	15480	0
161	20241119	175800	311522720	15480	15480	15480	15480	0
162	20241119	175700	311522720	15480	15480	15480	15480	0
163	20241119	175600	311522720	15480	15480	15480	15480	0
164	20241119	175500	311522720	15480	15480	15480	15480	0
165	20241119	175400	311522720	15480	15480	15480	15480	0
166	20241119	175300	311522720	15480	15480	15480	15480	0
167	20241119	175200	311522720	15480	15480	15480	15480	0
168	20241119	175100	311522720	15480	15480	15480	15480	0
169	20241119	175000	311522720	15480	15480	15480	15480	0
170	20241119	174900	311522720	15480	15480	15480	15480	0
171	20241119	174800	311522720	15480	15480	15480	15480	0
172	20241119	174700	311522720	15480	15480	15480	15480	0
173	20241119	174600	311522720	15480	15480	15480	15480	0
174	20241119	174500	311522720	15480	15480	15480	15480	0
175	20241119	174400	311522720	15480	15480	15480	15480	0
176	20241119	174300	311522720	15480	15480	15480	15480	0
177	20241119	174200	311522720	15480	15480	15480	15480	0
178	20241119	174100	311522720	15480	15480	15480	15480	0
179	20241119	174000	311522720	15480	15480	15480	15480	0
180	20241119	173900	311522720	15480	15480	15480	15480	0
181	20241119	173800	311522720	15480	15480	15480	15480	0
182	20241119	173700	311522720	15480	15480	15480	15480	1476
183	20241119	173600	311522720	15480	15480	15480	15480	0
184	20241119	173500	311522720	15480	15480	15480	15480	0
185	20241119	173400	311522720	15480	15480	15480	15480	0
186	20241119	173300	311522720	15480	15480	15480	15480	0
187	20241119	173200	311522720	15480	15480	15480	15480	0
188	20241119	173100	311522720	15480	15480	15480	15480	0
189	20241119	173000	311522720	15480	15480	15480	15480	0
190	20241119	172900	311522720	15480	15480	15480	15480	0
191	20241119	172800	311522720	15480	15480	15480	15480	0
192	20241119	172700	311522720	15480	15480	15480	15480	0
193	20241119	172600	311522720	15480	15480	15480	15480	0
194	20241119	172500	311522720	15480	15480	15480	15480	0
195	20241119	172400	311522720	15480	15480	15480	15480	0
196	20241119	172300	311522720	15480	15480	15480	15480	0
197	20241119	172200	311522720	15480	15480	15480	15480	0
198	20241119	172100	311522720	15480	15480	15480	15480	0
199	20241119	172000	311522720	15480	15480	15480	15480	0
200	20241119	171900	311522720	15480	15480	15480	15480	0
201	20241119	171800	311522720	15480	15480	15480	15480	0
202	20241119	171700	311522720	15480	15480	15480	15480	0
203	20241119	171600	311522720	15480	15480	15480	15480	0
204	20241119	171500	311522720	15480	15480	15480	15480	0
205	20241119	171400	311522720	15480	15480	15480	15480	0
206	20241119	171300	311522720	15480	15480	15480	15480	0
207	20241119	171200	311522720	15480	15480	15480	15480	0
208	20241119	171100	311522720	15480	15480	15480	15480	0
209	20241119	171000	311522720	15480	15480	15480	15480	0
210	20241119	170900	311522720	15480	15480	15480	15480	0
211	20241119	170800	311522720	15480	15480	15480	15480	0
212	20241119	170700	311522720	15480	15480	15480	15480	1476
213	20241119	170600	311522720	15480	15480	15480	15480	0
214	20241119	170500	311522720	15480	15480	15480	15480	0
215	20241119	170400	311522720	15480	15480	15480	15480	0
216	20241119	170300	311522720	15480	15480	15480	15480	0
217	20241119	170200	311522720	15480	15480	15480	15480	0
218	20241119	170100	311522720	15480	15480	15480	15480	0
219	20241119	170000	311522720	15480	15480	15480	15480	0
220	20241119	165900	311522720	15480	15480	15480	15480	0
221	20241119	165800	311522720	15480	15480	15480	15480	0
222	20241119	165700	311522720	15480	15480	15480	15480	0
223	20241119	165600	311522720	15480	15480	15480	15480	0
224	20241119	165500	311522720	15480	15480	15480	15480	0
225	20241119	165400	311522720	15480	15480	15480	15480	0
226	20241119	165300	311522720	15480	15480	15480	15480	0
227	20241119	165200	311522720	15480	15480	15480	15480	0
228	20241119	165100	311522720	15480	15480	15480	15480	0
229	20241119	165000	311522720	15480	15480	15480	15480	0
230	20241119	164900	311522720	15480	15480	15480	15480	0
231	20241119	164800	311522720	15480	15480	15480	15480	0
232	20241119	164700	311522720	15480	15480	15480	15480	0
233	20241119	164600	311522720	15480	15480	15480	15480	0
234	20241119	164500	311522720	15480	15480	15480	15480	0
235	20241119	164400	311522720	15480	15480	15480	15480	0
236	20241119	164300	311522720	15480	15480	15480	15480	0
237	20241119	164200	311522720	15480	15480	15480	15480	0
238	20241119	164100	311522720	15480	15480	15480	15480	0
239	20241119	164000	311522720	15480	15480	15480	15480	0
240	20241119	163900	311522720	15480	15480	15480	15480	0
241	20241119	163800	311522720	15480	15480	15480	15480	0
242	20241119	163700	311522720	15480	15480	15480	15480	1476
243	20241119	163600	311522720	15480	15480	15480	15480	0
244	20241119	163500	311522720	15480	15480	15480	15480	0
245	20241119	163400	311522720	15480	15480	15480	15480	0
246	20241119	163300	311522720	15480	15480	15480	15480	0
247	20241119	163200	311522720	15480	15480	15480	15480	0
248	20241119	163100	311522720	15480	15480	15480	15480	0
249	20241119	163000	311522720	15480	15480	15480	15480	0
250	20241119	162900	311522720	15480	15480	15480	15480	0
251	20241119	162800	311522720	15480	15480	15480	15480	0
252	20241119	162700	311522720	15480	15480	15480	15480	0
253	20241119	162600	311522720	15480	15480	15480	15480	0
254	20241119	162500	311522720	15480	15480	15480	15480	0
255	20241119	162400	311522720	15480	15480	15480	15480	0
256	20241119	162300	311522720	15480	15480	15480	15480	0
257	20241119	162200	311522720	15480	15480	15480	15480	0
258	20241119	162100	311522720	15480	15480	15480	15480	0
259	20241119	162000	311522720	15480	15480	15480	15480	0
260	20241119	161900	311522720	15480	15480	15480	15480	0
261	20241119	161800	311522720	15480	15480	15480	15480	0
262	20241119	161700	311522720	15480	15480	15480	15480	0
263	20241119	161600	311522720	15480	15480	15480	15480	0
264	20241119	161500	311522720	15480	15480	15480	15480	0
265	20241119	161400	311522720	15480	15480	15480	15480	0
266	20241119	161300	311522720	15480	15480	15480	15480	0
267	20241119	161200	311522720	15480	15480	15480	15480	0
268	20241119	161100	311522720	15480	15480	15480	15480	0
269	20241119	161000	311522720	15480	15480	15480	15480	0
270	20241119	160900	311522720	15480	15480	15480	15480	0
271	20241119	160800	311522720	15480	15480	15480	15480	0
272	20241119	160700	311522720	15480	15480	15480	15480	1476
273	20241119	160600	311522720	15480	15480	15480	15480	0
274	20241119	160500	311522720	15480	15480	15480	15480	0
275	20241119	160400	311522720	15480	15480	15480	15480	0
276	20241119	160300	311522720	15480	15480	15480	15480	0
277	20241119	160200	311522720	15480	15480	15480	15480	0
278	20241119	160100	311522720	15480	15480	15480	15480	0
279	20241119	160000	311522720	15480	15480	15480	15480	0
280	20241119	155900	311522720	15480	15480	15480	15480	0
281	20241119	155800	311522720	15480	15480	15480	15480	0
282	20241119	155700	311522720	15480	15480	15480	15480	0
283	20241119	155600	311522720	15480	15480	15480	15480	0
284	20241119	155500	311522720	15480	15480	15480	15480	0
285	20241119	155400	311522720	15480	15480	15480	15480	0
286	20241119	155300	311522720	15480	15480	15480	15480	0
287	20241119	155200	311522720	15480	15480	15480	15480	0
288	20241119	155100	311522720	15480	15480	15480	15480	0
289	20241119	155000	311522720	15480	15480	15480	15480	0
290	20241119	154900	311522720	15480	15480	15480	15480	0
291	20241119	154800	311522720	15480	15480	15480	15480	0
292	20241119	154700	311522720	15480	15480	15480	15480	0
293	20241119	154600	311522720	15480	15480	15480	15480	0
294	20241119	154500	311522720	15480	15480	15480	15480	0
295	20241119	154400	311522720	15480	15480	15480	15480	0
296	20241119	154300	311522720	15480	15480	15480	15480	0
297	20241119	154200	311522720	15480	15480	15480	15480	0
298	20241119	154100	311522720	15480	15480	15480	15480	0
299	20241119	154000	311522720	15480	15480	15480	15480	0
300	20241119	153900	311522720	15480	15480	15480	15480	0
301	20241119	153800	311522720	15480	15480	15480	15480	0
302	20241119	153700	311522720	15480	15480	15480	15480	1476
303	20241119	153600	311522720	15480	15480	15480	15480	0
304	20241119	153500	311522720	15480	15480	15480	15480	0
305	20241119	153400	311522720	15480	15480	15480	15480	0
306	20241119	153300	311522720	15480	15480	15480	15480	0
307	20241119	153200	311522720	15480	15480	15480	15480	0
308	20241119	153100	311522720	15480	15480	15480	15480	0
309	20241119	153000	311522720	15480	15480	15480	15480	1476
310	20241119	152900	288674240	15520	15520	15520	15520	0
311	20241119	152800	288674240	15520	15520	15520	15520	0
312	20241119	152700	288674240	15520	15520	15520	15520	0
313	20241119	152600	288674240	15520	15520	15520	15520	0
314	20241119	152500	288674240	15520	15520	15520	15520	0
315	20241119	152400	288674240	15520	15520	15520	15520	0
316	20241119	152300	288674240	15520	15520	15520	15520	0
317	20241119	152200	288674240	15520	15520	15520	15520	0
318	20241119	152100	288674240	15520	15520	15520	15520	0
319	20241119	152000	288674240	15520	15520	15520	15520	0
320	20241119	151900	288674240	15520	15540	15540	15520	364
321	20241119	151800	283017970	15540	15560	15560	15540	663
322	20241119	151700	272713740	15580	15580	15580	15580	99
323	20241119	151600	271171320	15590	15590	15590	15590	10
324	20241119	151500	271015420	15590	15590	15590	15590	18
325	20241119	151400	270734800	15600	15600	15600	15600	1
326	20241119	151300	270719200	15590	15590	15590	15590	0
327	20241119	151200	270719200	15590	15590	15590	15590	0
328	20241119	151100	270719200	15590	15590	15590	15590	0
329	20241119	151000	270719200	15590	15590	15590	15590	0
330	20241119	150900	270719200	15590	15590	15590	15590	0
331	20241119	150800	270719200	15590	15590	15590	15590	2
332	20241119	150700	270688020	15590	15590	15590	15590	0
333	20241119	150600	270688020	15590	15590	15590	15590	1
334	20241119	150500	270672430	15590	15590	15590	15590	2
335	20241119	150400	270641250	15580	15580	15580	15580	0
336	20241119	150300	270641250	15580	15580	15580	15580	100
337	20241119	150200	269083250	15580	15580	15580	15580	0
338	20241119	150100	269083250	15580	15580	15580	15580	0
339	20241119	150000	269083250	15580	15580	15580	15580	0
340	20241119	145900	269083250	15580	15580	15580	15580	20
341	20241119	145800	268771650	15580	15580	15580	15580	20
342	20241119	145700	268460050	15580	15580	15580	15580	0
343	20241119	145600	268460050	15580	15580	15580	15580	0
344	20241119	145500	268460050	15580	15580	15580	15580	0
345	20241119	145400	268460050	15580	15580	15580	15580	0
346	20241119	145300	268460050	15580	15580	15580	15580	0
347	20241119	145200	268460050	15580	15580	15580	15580	0
348	20241119	145100	268460050	15580	15580	15580	15580	0
349	20241119	145000	268460050	15580	15580	15580	15580	36
350	20241119	144900	267899170	15580	15580	15580	15580	1
351	20241119	144800	267883590	15550	15550	15550	15550	0
352	20241119	144700	267883590	15550	15550	15550	15550	0
353	20241119	144600	267883590	15550	15550	15550	15550	0
354	20241119	144500	267883590	15550	15550	15550	15550	0
355	20241119	144400	267883590	15550	15550	15550	15550	0
356	20241119	144300	267883590	15550	15550	15550	15550	0
357	20241119	144200	267883590	15550	15550	15550	15550	3
358	20241119	144100	267836940	15550	15550	15550	15550	0
359	20241119	144000	267836940	15550	15550	15550	15550	0
360	20241119	143900	267836940	15550	15550	15550	15550	0
361	20241119	143800	267836940	15550	15550	15550	15550	0
362	20241119	143700	267836940	15550	15550	15550	15550	3
363	20241119	143600	267790290	15560	15560	15560	15560	0
364	20241119	143500	267790290	15560	15560	15560	15560	0
365	20241119	143400	267790290	15560	15550	15560	15550	210
366	20241119	143300	264524080	15520	15520	15520	15520	0
367	20241119	143200	264524080	15520	15520	15520	15520	0
368	20241119	143100	264524080	15520	15520	15520	15520	0
369	20241119	143000	264524080	15520	15520	15520	15520	0
370	20241119	142900	264524080	15520	15520	15520	15520	0
371	20241119	142800	264524080	15520	15520	15520	15520	21
372	20241119	142700	264198160	15520	15520	15520	15520	0
373	20241119	142600	264198160	15520	15520	15520	15520	229
374	20241119	142500	260644080	15530	15530	15530	15530	50
375	20241119	142400	259867580	15530	15530	15530	15530	0
376	20241119	142300	259867580	15530	15530	15530	15530	112
377	20241119	142200	258128220	15530	15530	15530	15530	0
378	20241119	142100	258128220	15530	15530	15530	15530	0
379	20241119	142000	258128220	15530	15530	15530	15530	0
380	20241119	141900	258128220	15530	15530	15530	15530	1
381	20241119	141800	258112690	15530	15560	15560	15530	988
382	20241119	141700	242746340	15560	15560	15560	15560	1
383	20241119	141600	242730780	15570	15570	15570	15570	14
384	20241119	141500	242512800	15580	15580	15580	15580	0
385	20241119	141400	242512800	15580	15580	15580	15580	0
386	20241119	141300	242512800	15580	15580	15580	15580	0
387	20241119	141200	242512800	15580	15580	15580	15580	0
388	20241119	141100	242512800	15580	15580	15580	15580	0
389	20241119	141000	242512800	15580	15580	15580	15580	0
390	20241119	140900	242512800	15580	15580	15580	15580	0
391	20241119	140800	242512800	15580	15580	15580	15580	0
392	20241119	140700	242512800	15580	15580	15580	15580	0
393	20241119	140600	242512800	15580	15580	15580	15580	20
394	20241119	140500	242201200	15590	15590	15590	15590	0
395	20241119	140400	242201200	15590	15590	15590	15590	529
396	20241119	140300	233954090	15600	15610	15610	15600	77
397	20241119	140200	232752790	15600	15600	15600	15600	0
398	20241119	140100	232752790	15600	15600	15600	15600	0
399	20241119	140000	232752790	15600	15600	15600	15600	0
400	20241119	135900	232752790	15600	15600	15600	15600	11
401	20241119	135800	232581190	15600	15600	15600	15600	0
402	20241119	135700	232581190	15600	15600	15600	15600	21
403	20241119	135600	232253590	15600	15600	15600	15600	0
404	20241119	135500	232253590	15600	15600	15600	15600	25
405	20241119	135400	231863590	15600	15600	15600	15600	0
406	20241119	135300	231863590	15600	15600	15600	15600	114
407	20241119	135200	230085190	15600	15600	15600	15600	0
408	20241119	135100	230085190	15600	15600	15600	15600	0
409	20241119	135000	230085190	15600	15600	15600	15600	0
410	20241119	134900	230085190	15600	15600	15600	15600	0
411	20241119	134800	230085190	15600	15600	15600	15600	106
412	20241119	134700	228431590	15610	15610	15610	15610	17
413	20241119	134600	228166220	15610	15610	15610	15610	0
414	20241119	134500	228166220	15610	15610	15610	15610	0
415	20241119	134400	228166220	15610	15610	15610	15610	0
416	20241119	134300	228166220	15610	15610	15610	15610	0
417	20241119	134200	228166220	15610	15610	15610	15610	0
418	20241119	134100	228166220	15610	15610	15610	15610	0
419	20241119	134000	228166220	15610	15610	15610	15610	0
420	20241119	133900	228166220	15610	15610	15610	15610	0
421	20241119	133800	228166220	15610	15610	15610	15610	0
422	20241119	133700	228166220	15610	15620	15620	15610	415
423	20241119	133600	221685940	15630	15630	15630	15630	0
424	20241119	133500	221685940	15630	15630	15630	15630	0
425	20241119	133400	221685940	15630	15630	15630	15630	60
426	20241119	133300	220748140	15640	15640	15640	15640	0
427	20241119	133200	220748140	15640	15640	15640	15640	10
428	20241119	133100	220591740	15640	15640	15640	15640	0
429	20241119	133000	220591740	15640	15640	15640	15640	0
430	20241119	132900	220591740	15640	15640	15640	15640	10
431	20241119	132800	220435340	15640	15640	15640	15640	0
432	20241119	132700	220435340	15640	15640	15640	15640	10
433	20241119	132600	220278940	15630	15630	15630	15630	0
434	20241119	132500	220278940	15630	15630	15630	15630	5
435	20241119	132400	220200790	15630	15630	15630	15630	0
436	20241119	132300	220200790	15630	15630	15630	15630	0
437	20241119	132200	220200790	15630	15630	15630	15630	0
438	20241119	132100	220200790	15630	15630	15630	15630	0
439	20241119	132000	220200790	15630	15630	15630	15630	0
440	20241119	131900	220200790	15630	15630	15630	15630	2
441	20241119	131800	220169530	15660	15660	15660	15660	0
442	20241119	131700	220169530	15660	15660	15660	15660	0
443	20241119	131600	220169530	15660	15660	15660	15660	0
444	20241119	131500	220169530	15660	15670	15670	15660	77
445	20241119	131400	218963670	15660	15650	15660	15650	506
446	20241119	131300	211039780	15640	15640	15640	15640	0
447	20241119	131200	211039780	15640	15640	15640	15640	4
448	20241119	131100	210977220	15620	15620	15620	15620	0
449	20241119	131000	210977220	15620	15620	15620	15620	0
450	20241119	130900	210977220	15620	15620	15620	15620	0
451	20241119	130800	210977220	15620	15620	15620	15620	0
452	20241119	130700	210977220	15620	15610	15620	15610	633
453	20241119	130600	201096040	15600	15600	15600	15600	0
454	20241119	130500	201096040	15600	15600	15600	15600	0
455	20241119	130400	201096040	15600	15600	15600	15600	0
456	20241119	130300	201096040	15600	15600	15600	15600	0
457	20241119	130200	201096040	15600	15600	15600	15600	0
458	20241119	130100	201096040	15600	15600	15600	15600	0
459	20241119	130000	201096040	15600	15600	15600	15600	0
460	20241119	125900	201096040	15600	15620	15630	15600	904
461	20241119	125800	186990590	15600	15600	15600	15600	0
462	20241119	125700	186990590	15600	15600	15600	15600	0
463	20241119	125600	186990590	15600	15600	15600	15600	0
464	20241119	125500	186990590	15600	15590	15600	15590	329
465	20241119	125400	181861440	15580	15560	15580	15560	572
466	20241119	125300	172959820	15560	15560	15560	15560	0
467	20241119	125200	172959820	15560	15560	15560	15560	184
468	20241119	125100	170096780	15560	15560	15560	15560	0
469	20241119	125000	170096780	15560	15560	15560	15560	0
470	20241119	124900	170096780	15560	15560	15560	15560	50
471	20241119	124800	169318780	15560	15560	15560	15560	0
472	20241119	124700	169318780	15560	15560	15560	15560	0
473	20241119	124600	169318780	15560	15560	15560	15560	0
474	20241119	124500	169318780	15560	15560	15560	15560	0
475	20241119	124400	169318780	15560	15560	15560	15560	0
476	20241119	124300	169318780	15560	15560	15560	15560	151
477	20241119	124200	166969220	15560	15560	15560	15560	0
478	20241119	124100	166969220	15560	15560	15560	15560	0
479	20241119	124000	166969220	15560	15560	15560	15560	0
480	20241119	123900	166969220	15560	15560	15560	15560	10
481	20241119	123800	166813620	15560	15560	15560	15560	0
482	20241119	123700	166813620	15560	15560	15560	15560	0
483	20241119	123600	166813620	15560	15560	15560	15560	0
484	20241119	123500	166813620	15560	15560	15560	15560	0
485	20241119	123400	166813620	15560	15560	15560	15560	0
486	20241119	123300	166813620	15560	15560	15560	15560	0
487	20241119	123200	166813620	15560	15560	15560	15560	0
488	20241119	123100	166813620	15560	15560	15560	15560	100
489	20241119	123000	165257620	15560	15560	15560	15560	200
490	20241119	122900	162145620	15560	15560	15560	15560	0
491	20241119	122800	162145620	15560	15560	15560	15560	0
492	20241119	122700	162145620	15560	15560	15560	15560	0
493	20241119	122600	162145620	15560	15560	15560	15560	0
494	20241119	122500	162145620	15560	15560	15560	15560	41
495	20241119	122400	161507660	15590	15590	15590	15590	0
496	20241119	122300	161507660	15590	15590	15590	15590	0
497	20241119	122200	161507660	15590	15590	15590	15590	1
498	20241119	122100	161492070	15570	15570	15570	15570	0
499	20241119	122000	161492070	15570	15570	15570	15570	3
500	20241119	121900	161445360	15600	15600	15600	15600	0
501	20241119	121800	161445360	15600	15600	15600	15600	0
502	20241119	121700	161445360	15600	15600	15600	15600	0
503	20241119	121600	161445360	15600	15600	15600	15600	0
504	20241119	121500	161445360	15600	15600	15600	15600	0
505	20241119	121400	161445360	15600	15600	15600	15600	0
506	20241119	121300	161445360	15600	15600	15600	15600	0
507	20241119	121200	161445360	15600	15600	15600	15600	0
508	20241119	121100	161445360	15600	15600	15600	15600	0
509	20241119	121000	161445360	15600	15580	15600	15580	100
510	20241119	120900	159885480	15570	15570	15570	15570	61
511	20241119	120800	158935710	15570	15570	15570	15570	50
512	20241119	120700	158157210	15540	15540	15540	15540	8
513	20241119	120600	158032890	15540	15540	15540	15540	0
514	20241119	120500	158032890	15540	15540	15540	15540	0
515	20241119	120400	158032890	15540	15540	15540	15540	0
516	20241119	120300	158032890	15540	15540	15540	15540	0
517	20241119	120200	158032890	15540	15540	15540	15540	0
518	20241119	120100	158032890	15540	15560	15560	15540	500
519	20241119	120000	150260240	15560	15560	15560	15560	0
520	20241119	115900	150260240	15560	15560	15560	15560	0
521	20241119	115800	150260240	15560	15560	15560	15560	0
522	20241119	115700	150260240	15560	15560	15560	15560	0
523	20241119	115600	150260240	15560	15560	15560	15560	0
524	20241119	115500	150260240	15560	15560	15560	15560	1
525	20241119	115400	150244680	15560	15560	15560	15560	0
526	20241119	115300	150244680	15560	15560	15560	15560	0
527	20241119	115200	150244680	15560	15560	15560	15560	0
528	20241119	115100	150244680	15560	15560	15560	15560	0
529	20241119	115000	150244680	15560	15560	15560	15560	0
530	20241119	114900	150244680	15560	15560	15560	15560	0
531	20241119	114800	150244680	15560	15570	15570	15560	124
532	20241119	114700	148314950	15570	15570	15570	15570	0
533	20241119	114600	148314950	15570	15570	15570	15570	0
534	20241119	114500	148314950	15570	15570	15570	15570	1
535	20241119	114400	148299380	15570	15570	15570	15570	1
536	20241119	114300	148283810	15570	15570	15570	15570	0
537	20241119	114200	148283810	15570	15570	15570	15570	0
538	20241119	114100	148283810	15570	15570	15570	15570	1
539	20241119	114000	148268240	15560	15560	15560	15560	72
540	20241119	113900	147147920	15550	15550	15550	15550	50
541	20241119	113800	146370420	15550	15550	15550	15550	0
542	20241119	113700	146370420	15550	15550	15550	15550	0
543	20241119	113600	146370420	15550	15550	15550	15550	0
544	20241119	113500	146370420	15550	15550	15550	15550	0
545	20241119	113400	146370420	15550	15550	15550	15550	0
546	20241119	113300	146370420	15550	15550	15550	15550	0
547	20241119	113200	146370420	15550	15550	15550	15550	0
548	20241119	113100	146370420	15550	15550	15550	15550	0
549	20241119	113000	146370420	15550	15550	15550	15550	0
550	20241119	112900	146370420	15550	15550	15550	15550	0
551	20241119	112800	146370420	15550	15560	15560	15550	152
552	20241119	112700	144005860	15560	15560	15560	15560	0
553	20241119	112600	144005860	15560	15560	15560	15560	0
554	20241119	112500	144005860	15560	15560	15560	15560	4
555	20241119	112400	143943620	15550	15550	15550	15550	0
556	20241119	112300	143943620	15550	15550	15550	15550	4
557	20241119	112200	143881420	15530	15530	15530	15530	0
558	20241119	112100	143881420	15530	15530	15530	15530	0
559	20241119	112000	143881420	15530	15530	15530	15530	8
560	20241119	111900	143757180	15520	15520	15520	15520	0
561	20241119	111800	143757180	15520	15520	15520	15520	0
562	20241119	111700	143757180	15520	15520	15520	15520	76
563	20241119	111600	142577660	15520	15520	15520	15520	78
564	20241119	111500	141367100	15520	15520	15520	15520	0
565	20241119	111400	141367100	15520	15520	15520	15520	0
566	20241119	111300	141367100	15520	15520	15520	15520	0
567	20241119	111200	141367100	15520	15520	15520	15520	26
568	20241119	111100	140963580	15520	15520	15520	15520	5
569	20241119	111000	140885980	15520	15520	15520	15520	7
570	20241119	110900	140777340	15520	15520	15520	15520	0
571	20241119	110800	140777340	15520	15520	15520	15520	0
572	20241119	110700	140777340	15520	15520	15520	15520	0
573	20241119	110600	140777340	15520	15520	15520	15520	5
574	20241119	110500	140699740	15510	15510	15510	15510	0
575	20241119	110400	140699740	15510	15510	15510	15510	5
576	20241119	110300	140622190	15510	15510	15510	15510	0
577	20241119	110200	140622190	15510	15510	15510	15510	1
578	20241119	110100	140606680	15510	15510	15510	15510	1
579	20241119	110000	140591170	15500	15500	15500	15500	0
580	20241119	105900	140591170	15500	15500	15500	15500	0
581	20241119	105800	140591170	15500	15500	15500	15500	0
582	20241119	105700	140591170	15500	15500	15500	15500	438
583	20241119	105600	133802170	15490	15500	15500	15490	231
584	20241119	105500	130221870	15500	15490	15500	15490	2
585	20241119	105400	130190880	15500	15500	15500	15500	12
586	20241119	105300	130004880	15500	15500	15500	15500	56
587	20241119	105200	129136880	15500	15500	15500	15500	141
588	20241119	105100	126951380	15500	15500	15500	15500	0
589	20241119	105000	126951380	15500	15530	15530	15500	300
590	20241119	104900	122298460	15510	15510	15510	15510	0
591	20241119	104800	122298460	15510	15550	15550	15500	1209
592	20241119	104700	103539900	15550	15550	15550	15550	65
593	20241119	104600	102529150	15580	15570	15580	15570	31
594	20241119	104500	102046460	15560	15560	15560	15560	0
595	20241119	104400	102046460	15560	15560	15560	15560	1
596	20241119	104300	102030900	15560	15560	15560	15560	1
597	20241119	104200	102015340	15540	15540	15540	15540	0
598	20241119	104100	102015340	15540	15540	15540	15540	0
599	20241119	104000	102015340	15540	15540	15540	15540	55
600	20241119	103900	101160640	15540	15540	15540	15540	0
601	20241119	103800	101160640	15540	15540	15540	15540	65
602	20241119	103700	100150540	15540	15540	15540	15540	69
603	20241119	103600	99078280	15540	15540	15540	15540	0
604	20241119	103500	99078280	15540	15540	15540	15540	65
605	20241119	103400	98068180	15540	15540	15540	15540	33
606	20241119	103300	97555360	15510	15510	15510	15510	0
607	20241119	103200	97555360	15510	15510	15510	15510	0
608	20241119	103100	97555360	15510	15560	15560	15500	594
609	20241119	103000	88336610	15600	15560	15600	15560	11
610	20241119	102900	88165370	15560	15560	15560	15560	0
611	20241119	102800	88165370	15560	15560	15560	15560	70
612	20241119	102700	87076170	15610	15610	15610	15610	0
613	20241119	102600	87076170	15610	15650	15650	15610	257
614	20241119	102500	83056720	15530	15520	15530	15520	28
615	20241119	102400	82622120	15510	15510	15510	15510	1
616	20241119	102300	82606610	15510	15510	15510	15510	5
617	20241119	102200	82529060	15510	15510	15510	15510	5
618	20241119	102100	82451510	15500	15500	15500	15500	10
619	20241119	102000	82296510	15500	15500	15500	15500	5
620	20241119	101900	82219010	15500	15500	15500	15500	1
621	20241119	101800	82203510	15500	15500	15500	15500	0
622	20241119	101700	82203510	15500	15500	15500	15500	65
623	20241119	101600	81196010	15500	15490	15500	15490	94
624	20241119	101500	79739100	15490	15490	15490	15490	0
625	20241119	101400	79739100	15490	15490	15490	15490	40
626	20241119	101300	79119500	15480	15480	15480	15480	86
627	20241119	101200	77788220	15480	15480	15480	15480	0
628	20241119	101100	77788220	15480	15480	15480	15480	60
629	20241119	101000	76859420	15480	15480	15480	15480	56
630	20241119	100900	75992540	15490	15490	15490	15490	7
631	20241119	100800	75884110	15490	15490	15490	15490	0
632	20241119	100700	75884110	15490	15490	15490	15490	1
633	20241119	100600	75868620	15480	15480	15480	15480	0
634	20241119	100500	75868620	15480	15480	15480	15480	0
635	20241119	100400	75868620	15480	15480	15480	15480	0
636	20241119	100300	75868620	15480	15480	15480	15480	20
637	20241119	100200	75559020	15480	15480	15480	15480	76
638	20241119	100100	74382540	15480	15480	15480	15480	0
639	20241119	100000	74382540	15480	15500	15500	15480	150
640	20241119	095900	72060380	15500	15520	15520	15500	647
641	20241119	095800	62021440	15530	15530	15530	15530	0
642	20241119	095700	62021440	15530	15530	15530	15530	50
643	20241119	095600	61244940	15530	15530	15530	15530	0
644	20241119	095500	61244940	15530	15530	15530	15530	44
645	20241119	095400	60561620	15530	15530	15530	15530	0
646	20241119	095300	60561620	15530	15530	15530	15530	24
647	20241119	095200	60188900	15530	15560	15560	15530	160
648	20241119	095100	57701050	15560	15620	15620	15560	788
649	20241119	095000	45410290	15670	15680	15680	15660	78
650	20241119	094900	44188030	15720	15720	15720	15720	0
651	20241119	094800	44188030	15720	15720	15720	15720	0
652	20241119	094700	44188030	15720	15720	15720	15720	0
653	20241119	094600	44188030	15720	15720	15720	15720	0
654	20241119	094500	44188030	15720	15720	15720	15720	1
655	20241119	094400	44172310	15720	15640	15720	15640	11
656	20241119	094300	44000030	15640	15640	15720	15640	6
657	20241119	094200	43905880	15640	15640	15640	15640	0
658	20241119	094100	43905880	15640	15640	15690	15640	3
659	20241119	094000	43858910	15630	15630	15630	15630	0
660	20241119	093900	43858910	15630	15630	15630	15630	0
661	20241119	093800	43858910	15630	15630	15630	15630	0
662	20241119	093700	43858910	15630	15630	15630	15630	4
663	20241119	093600	43796390	15630	15630	15630	15630	2
664	20241119	093500	43765130	15620	15620	15620	15620	10
665	20241119	093400	43608930	15620	15620	15620	15620	50
666	20241119	093300	42827930	15610	15620	15620	15610	132
667	20241119	093200	40766960	15620	15620	15620	15620	1
668	20241119	093100	40751340	15610	15610	15610	15610	23
669	20241119	093000	40392310	15610	15610	15610	15610	0
670	20241119	092900	40392310	15610	15610	15610	15610	127
671	20241119	092800	38409840	15620	15650	15650	15620	442
672	20241119	092700	31502200	15670	15670	15670	15670	0
673	20241119	092600	31502200	15670	15670	15670	15670	0
674	20241119	092500	31502200	15670	15670	15670	15670	65
675	20241119	092400	30483650	15660	15680	15680	15650	264
676	20241119	092300	26349740	15700	15690	15700	15690	188
677	20241119	092200	23399380	15690	15770	15770	15690	315
678	20241119	092100	18444830	15790	15790	15790	15790	0
679	20241119	092000	18444830	15790	15790	15790	15790	0
680	20241119	091900	18444830	15790	15790	15790	15790	2
681	20241119	091800	18413250	15790	15790	15790	15790	9
682	20241119	091700	18271140	15790	15790	15790	15790	10
683	20241119	091600	18113240	15770	15800	15800	15770	15
684	20241119	091500	17876450	15830	15830	15830	15830	0
685	20241119	091400	17876450	15830	15830	15830	15830	0
686	20241119	091300	17876450	15830	15830	15830	15830	0
687	20241119	091200	17876450	15830	15830	15830	15830	9
688	20241119	091100	17733980	15870	15870	15870	15870	0
689	20241119	091000	17733980	15870	15870	15870	15870	0
690	20241119	090900	17733980	15870	15870	15870	15870	0
691	20241119	090800	17733980	15870	15710	15870	15710	20
692	20241119	090700	17418500	15710	15710	15710	15710	459
693	20241119	090600	10207610	15710	15740	15740	15710	541
694	20241119	090500	1707640	15890	15890	15890	15890	50
695	20241119	090400	913140	15890	15890	15890	15890	0
696	20241119	090300	913140	15890	15890	15890	15890	0
697	20241119	090200	913140	15890	15890	15890	15890	0
698	20241119	090100	913140	15890	15890	15890	15890	0
699	20241119	090000	913140	15890	15730	15890	15730	58