KissMeData/253840/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204200	440266470	5570	5570	5570	5570	747
3	20241119	204100	440266470	5570	5570	5570	5570	0
4	20241119	204000	440266470	5570	5570	5570	5570	0
5	20241119	203900	440266470	5570	5570	5570	5570	0
6	20241119	203800	440266470	5570	5570	5570	5570	0
7	20241119	203700	440266470	5570	5570	5570	5570	0
8	20241119	203600	440266470	5570	5570	5570	5570	0
9	20241119	203500	440266470	5570	5570	5570	5570	0
10	20241119	203400	440266470	5570	5570	5570	5570	0
11	20241119	203300	440266470	5570	5570	5570	5570	0
12	20241119	203200	440266470	5570	5570	5570	5570	0
13	20241119	203100	440266470	5570	5570	5570	5570	0
14	20241119	203000	440266470	5570	5570	5570	5570	0
15	20241119	202900	440266470	5570	5570	5570	5570	0
16	20241119	202800	440266470	5570	5570	5570	5570	0
17	20241119	202700	440266470	5570	5570	5570	5570	0
18	20241119	202600	440266470	5570	5570	5570	5570	0
19	20241119	202500	440266470	5570	5570	5570	5570	0
20	20241119	202400	440266470	5570	5570	5570	5570	0
21	20241119	202300	440266470	5570	5570	5570	5570	0
22	20241119	202200	440266470	5570	5570	5570	5570	0
23	20241119	202100	440266470	5570	5570	5570	5570	0
24	20241119	202000	440266470	5570	5570	5570	5570	0
25	20241119	201900	440266470	5570	5570	5570	5570	0
26	20241119	201800	440266470	5570	5570	5570	5570	0
27	20241119	201700	440266470	5570	5570	5570	5570	0
28	20241119	201600	440266470	5570	5570	5570	5570	0
29	20241119	201500	440266470	5570	5570	5570	5570	0
30	20241119	201400	440266470	5570	5570	5570	5570	0
31	20241119	201300	440266470	5570	5570	5570	5570	0
32	20241119	201200	440266470	5570	5570	5570	5570	747
33	20241119	201100	440266470	5570	5570	5570	5570	0
34	20241119	201000	440266470	5570	5570	5570	5570	0
35	20241119	200900	440266470	5570	5570	5570	5570	0
36	20241119	200800	440266470	5570	5570	5570	5570	0
37	20241119	200700	440266470	5570	5570	5570	5570	0
38	20241119	200600	440266470	5570	5570	5570	5570	0
39	20241119	200500	440266470	5570	5570	5570	5570	0
40	20241119	200400	440266470	5570	5570	5570	5570	0
41	20241119	200300	440266470	5570	5570	5570	5570	0
42	20241119	200200	440266470	5570	5570	5570	5570	0
43	20241119	200100	440266470	5570	5570	5570	5570	0
44	20241119	200000	440266470	5570	5570	5570	5570	0
45	20241119	195900	440266470	5570	5570	5570	5570	0
46	20241119	195800	440266470	5570	5570	5570	5570	0
47	20241119	195700	440266470	5570	5570	5570	5570	0
48	20241119	195600	440266470	5570	5570	5570	5570	0
49	20241119	195500	440266470	5570	5570	5570	5570	0
50	20241119	195400	440266470	5570	5570	5570	5570	0
51	20241119	195300	440266470	5570	5570	5570	5570	0
52	20241119	195200	440266470	5570	5570	5570	5570	0
53	20241119	195100	440266470	5570	5570	5570	5570	0
54	20241119	195000	440266470	5570	5570	5570	5570	0
55	20241119	194900	440266470	5570	5570	5570	5570	0
56	20241119	194800	440266470	5570	5570	5570	5570	0
57	20241119	194700	440266470	5570	5570	5570	5570	0
58	20241119	194600	440266470	5570	5570	5570	5570	0
59	20241119	194500	440266470	5570	5570	5570	5570	0
60	20241119	194400	440266470	5570	5570	5570	5570	0
61	20241119	194300	440266470	5570	5570	5570	5570	0
62	20241119	194200	440266470	5570	5570	5570	5570	747
63	20241119	194100	440266470	5570	5570	5570	5570	0
64	20241119	194000	440266470	5570	5570	5570	5570	0
65	20241119	193900	440266470	5570	5570	5570	5570	0
66	20241119	193800	440266470	5570	5570	5570	5570	0
67	20241119	193700	440266470	5570	5570	5570	5570	0
68	20241119	193600	440266470	5570	5570	5570	5570	0
69	20241119	193500	440266470	5570	5570	5570	5570	0
70	20241119	193400	440266470	5570	5570	5570	5570	0
71	20241119	193300	440266470	5570	5570	5570	5570	0
72	20241119	193200	440266470	5570	5570	5570	5570	0
73	20241119	193100	440266470	5570	5570	5570	5570	0
74	20241119	193000	440266470	5570	5570	5570	5570	0
75	20241119	192900	440266470	5570	5570	5570	5570	0
76	20241119	192800	440266470	5570	5570	5570	5570	0
77	20241119	192700	440266470	5570	5570	5570	5570	0
78	20241119	192600	440266470	5570	5570	5570	5570	0
79	20241119	192500	440266470	5570	5570	5570	5570	0
80	20241119	192400	440266470	5570	5570	5570	5570	0
81	20241119	192300	440266470	5570	5570	5570	5570	0
82	20241119	192200	440266470	5570	5570	5570	5570	0
83	20241119	192100	440266470	5570	5570	5570	5570	0
84	20241119	192000	440266470	5570	5570	5570	5570	0
85	20241119	191900	440266470	5570	5570	5570	5570	0
86	20241119	191800	440266470	5570	5570	5570	5570	0
87	20241119	191700	440266470	5570	5570	5570	5570	0
88	20241119	191600	440266470	5570	5570	5570	5570	0
89	20241119	191500	440266470	5570	5570	5570	5570	0
90	20241119	191400	440266470	5570	5570	5570	5570	0
91	20241119	191300	440266470	5570	5570	5570	5570	0
92	20241119	191200	440266470	5570	5570	5570	5570	747
93	20241119	191100	440266470	5570	5570	5570	5570	0
94	20241119	191000	440266470	5570	5570	5570	5570	0
95	20241119	190900	440266470	5570	5570	5570	5570	0
96	20241119	190800	440266470	5570	5570	5570	5570	0
97	20241119	190700	440266470	5570	5570	5570	5570	0
98	20241119	190600	440266470	5570	5570	5570	5570	0
99	20241119	190500	440266470	5570	5570	5570	5570	0
100	20241119	190400	440266470	5570	5570	5570	5570	0
101	20241119	190300	440266470	5570	5570	5570	5570	0
102	20241119	190200	440266470	5570	5570	5570	5570	0
103	20241119	190100	440266470	5570	5570	5570	5570	0
104	20241119	190000	440266470	5570	5570	5570	5570	0
105	20241119	185900	440266470	5570	5570	5570	5570	0
106	20241119	185800	440266470	5570	5570	5570	5570	0
107	20241119	185700	440266470	5570	5570	5570	5570	0
108	20241119	185600	440266470	5570	5570	5570	5570	0
109	20241119	185500	440266470	5570	5570	5570	5570	0
110	20241119	185400	440266470	5570	5570	5570	5570	0
111	20241119	185300	440266470	5570	5570	5570	5570	0
112	20241119	185200	440266470	5570	5570	5570	5570	0
113	20241119	185100	440266470	5570	5570	5570	5570	0
114	20241119	185000	440266470	5570	5570	5570	5570	0
115	20241119	184900	440266470	5570	5570	5570	5570	0
116	20241119	184800	440266470	5570	5570	5570	5570	0
117	20241119	184700	440266470	5570	5570	5570	5570	0
118	20241119	184600	440266470	5570	5570	5570	5570	0
119	20241119	184500	440266470	5570	5570	5570	5570	0
120	20241119	184400	440266470	5570	5570	5570	5570	0
121	20241119	184300	440266470	5570	5570	5570	5570	0
122	20241119	184200	440266470	5570	5570	5570	5570	747
123	20241119	184100	440266470	5570	5570	5570	5570	0
124	20241119	184000	440266470	5570	5570	5570	5570	0
125	20241119	183900	440266470	5570	5570	5570	5570	0
126	20241119	183800	440266470	5570	5570	5570	5570	0
127	20241119	183700	440266470	5570	5570	5570	5570	0
128	20241119	183600	440266470	5570	5570	5570	5570	0
129	20241119	183500	440266470	5570	5570	5570	5570	0
130	20241119	183400	440266470	5570	5570	5570	5570	0
131	20241119	183300	440266470	5570	5570	5570	5570	0
132	20241119	183200	440266470	5570	5570	5570	5570	0
133	20241119	183100	440266470	5570	5570	5570	5570	0
134	20241119	183000	440266470	5570	5570	5570	5570	0
135	20241119	182900	440266470	5570	5570	5570	5570	0
136	20241119	182800	440266470	5570	5570	5570	5570	0
137	20241119	182700	440266470	5570	5570	5570	5570	0
138	20241119	182600	440266470	5570	5570	5570	5570	0
139	20241119	182500	440266470	5570	5570	5570	5570	0
140	20241119	182400	440266470	5570	5570	5570	5570	0
141	20241119	182300	440266470	5570	5570	5570	5570	0
142	20241119	182200	440266470	5570	5570	5570	5570	0
143	20241119	182100	440266470	5570	5570	5570	5570	0
144	20241119	182000	440266470	5570	5570	5570	5570	0
145	20241119	181900	440266470	5570	5570	5570	5570	0
146	20241119	181800	440266470	5570	5570	5570	5570	0
147	20241119	181700	440266470	5570	5570	5570	5570	0
148	20241119	181600	440266470	5570	5570	5570	5570	0
149	20241119	181500	440266470	5570	5570	5570	5570	0
150	20241119	181400	440266470	5570	5570	5570	5570	0
151	20241119	181300	440266470	5570	5570	5570	5570	0
152	20241119	181200	440266470	5570	5570	5570	5570	747
153	20241119	181100	440266470	5570	5570	5570	5570	0
154	20241119	181000	440266470	5570	5570	5570	5570	0
155	20241119	180900	440266470	5570	5570	5570	5570	0
156	20241119	180800	440266470	5570	5570	5570	5570	0
157	20241119	180700	440266470	5570	5570	5570	5570	0
158	20241119	180600	440266470	5570	5570	5570	5570	0
159	20241119	180500	440266470	5570	5570	5570	5570	0
160	20241119	180400	440266470	5570	5570	5570	5570	0
161	20241119	180300	440266470	5570	5570	5570	5570	0
162	20241119	180200	440266470	5570	5570	5570	5570	0
163	20241119	180100	440266470	5570	5570	5570	5570	0
164	20241119	180000	440266470	5570	5570	5570	5570	0
165	20241119	175900	440266470	5570	5570	5570	5570	0
166	20241119	175800	440266470	5570	5570	5570	5570	0
167	20241119	175700	440266470	5570	5570	5570	5570	0
168	20241119	175600	440266470	5570	5570	5570	5570	0
169	20241119	175500	440266470	5570	5570	5570	5570	0
170	20241119	175400	440266470	5570	5570	5570	5570	0
171	20241119	175300	440266470	5570	5570	5570	5570	0
172	20241119	175200	440266470	5570	5570	5570	5570	0
173	20241119	175100	440266470	5570	5570	5570	5570	0
174	20241119	175000	440266470	5570	5570	5570	5570	0
175	20241119	174900	440266470	5570	5570	5570	5570	0
176	20241119	174800	440266470	5570	5570	5570	5570	0
177	20241119	174700	440266470	5570	5570	5570	5570	0
178	20241119	174600	440266470	5570	5570	5570	5570	0
179	20241119	174500	440266470	5570	5570	5570	5570	0
180	20241119	174400	440266470	5570	5570	5570	5570	0
181	20241119	174300	440266470	5570	5570	5570	5570	0
182	20241119	174200	440266470	5570	5570	5570	5570	747
183	20241119	174100	440266470	5570	5570	5570	5570	0
184	20241119	174000	440266470	5570	5570	5570	5570	0
185	20241119	173900	440266470	5570	5570	5570	5570	0
186	20241119	173800	440266470	5570	5570	5570	5570	0
187	20241119	173700	440266470	5570	5570	5570	5570	0
188	20241119	173600	440266470	5570	5570	5570	5570	0
189	20241119	173500	440266470	5570	5570	5570	5570	0
190	20241119	173400	440266470	5570	5570	5570	5570	0
191	20241119	173300	440266470	5570	5570	5570	5570	0
192	20241119	173200	440266470	5570	5570	5570	5570	0
193	20241119	173100	440266470	5570	5570	5570	5570	0
194	20241119	173000	440266470	5570	5570	5570	5570	0
195	20241119	172900	440266470	5570	5570	5570	5570	0
196	20241119	172800	440266470	5570	5570	5570	5570	0
197	20241119	172700	440266470	5570	5570	5570	5570	0
198	20241119	172600	440266470	5570	5570	5570	5570	0
199	20241119	172500	440266470	5570	5570	5570	5570	0
200	20241119	172400	440266470	5570	5570	5570	5570	0
201	20241119	172300	440266470	5570	5570	5570	5570	0
202	20241119	172200	440266470	5570	5570	5570	5570	0
203	20241119	172100	440266470	5570	5570	5570	5570	0
204	20241119	172000	440266470	5570	5570	5570	5570	0
205	20241119	171900	440266470	5570	5570	5570	5570	0
206	20241119	171800	440266470	5570	5570	5570	5570	0
207	20241119	171700	440266470	5570	5570	5570	5570	0
208	20241119	171600	440266470	5570	5570	5570	5570	0
209	20241119	171500	440266470	5570	5570	5570	5570	0
210	20241119	171400	440266470	5570	5570	5570	5570	0
211	20241119	171300	440266470	5570	5570	5570	5570	0
212	20241119	171200	440266470	5570	5570	5570	5570	747
213	20241119	171100	440266470	5570	5570	5570	5570	0
214	20241119	171000	440266470	5570	5570	5570	5570	0
215	20241119	170900	440266470	5570	5570	5570	5570	0
216	20241119	170800	440266470	5570	5570	5570	5570	0
217	20241119	170700	440266470	5570	5570	5570	5570	0
218	20241119	170600	440266470	5570	5570	5570	5570	0
219	20241119	170500	440266470	5570	5570	5570	5570	0
220	20241119	170400	440266470	5570	5570	5570	5570	0
221	20241119	170300	440266470	5570	5570	5570	5570	0
222	20241119	170200	440266470	5570	5570	5570	5570	0
223	20241119	170100	440266470	5570	5570	5570	5570	0
224	20241119	170000	440266470	5570	5570	5570	5570	0
225	20241119	165900	440266470	5570	5570	5570	5570	0
226	20241119	165800	440266470	5570	5570	5570	5570	0
227	20241119	165700	440266470	5570	5570	5570	5570	0
228	20241119	165600	440266470	5570	5570	5570	5570	0
229	20241119	165500	440266470	5570	5570	5570	5570	0
230	20241119	165400	440266470	5570	5570	5570	5570	0
231	20241119	165300	440266470	5570	5570	5570	5570	0
232	20241119	165200	440266470	5570	5570	5570	5570	0
233	20241119	165100	440266470	5570	5570	5570	5570	0
234	20241119	165000	440266470	5570	5570	5570	5570	0
235	20241119	164900	440266470	5570	5570	5570	5570	0
236	20241119	164800	440266470	5570	5570	5570	5570	0
237	20241119	164700	440266470	5570	5570	5570	5570	0
238	20241119	164600	440266470	5570	5570	5570	5570	0
239	20241119	164500	440266470	5570	5570	5570	5570	0
240	20241119	164400	440266470	5570	5570	5570	5570	0
241	20241119	164300	440266470	5570	5570	5570	5570	0
242	20241119	164200	440266470	5570	5570	5570	5570	747
243	20241119	164100	440266470	5570	5570	5570	5570	0
244	20241119	164000	440266470	5570	5570	5570	5570	0
245	20241119	163900	440266470	5570	5570	5570	5570	0
246	20241119	163800	440266470	5570	5570	5570	5570	0
247	20241119	163700	440266470	5570	5570	5570	5570	0
248	20241119	163600	440266470	5570	5570	5570	5570	0
249	20241119	163500	440266470	5570	5570	5570	5570	0
250	20241119	163400	440266470	5570	5570	5570	5570	0
251	20241119	163300	440266470	5570	5570	5570	5570	0
252	20241119	163200	440266470	5570	5570	5570	5570	0
253	20241119	163100	440266470	5570	5570	5570	5570	0
254	20241119	163000	440266470	5570	5570	5570	5570	0
255	20241119	162900	440266470	5570	5570	5570	5570	0
256	20241119	162800	440266470	5570	5570	5570	5570	0
257	20241119	162700	440266470	5570	5570	5570	5570	0
258	20241119	162600	440266470	5570	5570	5570	5570	0
259	20241119	162500	440266470	5570	5570	5570	5570	0
260	20241119	162400	440266470	5570	5570	5570	5570	0
261	20241119	162300	440266470	5570	5570	5570	5570	0
262	20241119	162200	440266470	5570	5570	5570	5570	0
263	20241119	162100	440266470	5570	5570	5570	5570	0
264	20241119	162000	440266470	5570	5570	5570	5570	0
265	20241119	161900	440266470	5570	5570	5570	5570	0
266	20241119	161800	440266470	5570	5570	5570	5570	0
267	20241119	161700	440266470	5570	5570	5570	5570	0
268	20241119	161600	440266470	5570	5570	5570	5570	0
269	20241119	161500	440266470	5570	5570	5570	5570	0
270	20241119	161400	440266470	5570	5570	5570	5570	0
271	20241119	161300	440266470	5570	5570	5570	5570	0
272	20241119	161200	440266470	5570	5570	5570	5570	747
273	20241119	161100	440266470	5570	5570	5570	5570	0
274	20241119	161000	440266470	5570	5570	5570	5570	0
275	20241119	160900	440266470	5570	5570	5570	5570	0
276	20241119	160800	440266470	5570	5570	5570	5570	0
277	20241119	160700	440266470	5570	5570	5570	5570	0
278	20241119	160600	440266470	5570	5570	5570	5570	0
279	20241119	160500	440266470	5570	5570	5570	5570	0
280	20241119	160400	440266470	5570	5570	5570	5570	0
281	20241119	160300	440266470	5570	5570	5570	5570	0
282	20241119	160200	440266470	5570	5570	5570	5570	0
283	20241119	160100	440266470	5570	5570	5570	5570	0
284	20241119	160000	440266470	5570	5570	5570	5570	0
285	20241119	155900	440266470	5570	5570	5570	5570	0
286	20241119	155800	440266470	5570	5570	5570	5570	0
287	20241119	155700	440266470	5570	5570	5570	5570	0
288	20241119	155600	440266470	5570	5570	5570	5570	0
289	20241119	155500	440266470	5570	5570	5570	5570	0
290	20241119	155400	440266470	5570	5570	5570	5570	0
291	20241119	155300	440266470	5570	5570	5570	5570	0
292	20241119	155200	440266470	5570	5570	5570	5570	0
293	20241119	155100	440266470	5570	5570	5570	5570	0
294	20241119	155000	440266470	5570	5570	5570	5570	0
295	20241119	154900	440266470	5570	5570	5570	5570	0
296	20241119	154800	440266470	5570	5570	5570	5570	0
297	20241119	154700	440266470	5570	5570	5570	5570	0
298	20241119	154600	440266470	5570	5570	5570	5570	0
299	20241119	154500	440266470	5570	5570	5570	5570	0
300	20241119	154400	440266470	5570	5570	5570	5570	0
301	20241119	154300	440266470	5570	5570	5570	5570	0
302	20241119	154200	440266470	5570	5570	5570	5570	747
303	20241119	154100	440266470	5570	5570	5570	5570	0
304	20241119	154000	440266470	5570	5570	5570	5570	0
305	20241119	153900	440266470	5570	5570	5570	5570	0
306	20241119	153800	440266470	5570	5570	5570	5570	0
307	20241119	153700	440266470	5570	5570	5570	5570	0
308	20241119	153600	440266470	5570	5570	5570	5570	0
309	20241119	153500	440266470	5570	5570	5570	5570	0
310	20241119	153400	440266470	5570	5570	5570	5570	0
311	20241119	153300	440266470	5570	5570	5570	5570	0
312	20241119	153200	440266470	5570	5570	5570	5570	0
313	20241119	153100	440266470	5570	5570	5570	5570	0
314	20241119	153000	440266470	5570	5570	5570	5570	747
315	20241119	152900	436105680	5580	5580	5580	5580	0
316	20241119	152800	436105680	5580	5580	5580	5580	0
317	20241119	152700	436105680	5580	5580	5580	5580	0
318	20241119	152600	436105680	5580	5580	5580	5580	0
319	20241119	152500	436105680	5580	5580	5580	5580	0
320	20241119	152400	436105680	5580	5580	5580	5580	0
321	20241119	152300	436105680	5580	5580	5580	5580	0
322	20241119	152200	436105680	5580	5580	5580	5580	0
323	20241119	152100	436105680	5580	5580	5580	5580	0
324	20241119	152000	436105680	5580	5580	5580	5580	0
325	20241119	151900	436105680	5580	5580	5580	5580	1
326	20241119	151800	436100100	5570	5570	5570	5570	498
327	20241119	151700	433326240	5580	5580	5580	5580	104
328	20241119	151600	432745920	5580	5580	5580	5580	1
329	20241119	151500	432740340	5570	5570	5570	5570	485
330	20241119	151400	430038890	5570	5570	5570	5570	0
331	20241119	151300	430038890	5570	5570	5580	5570	504
332	20241119	151200	427231570	5570	5570	5570	5570	250
333	20241119	151100	425839070	5570	5570	5570	5570	1
334	20241119	151000	425833500	5570	5570	5570	5570	104
335	20241119	150900	425254220	5560	5560	5560	5560	0
336	20241119	150800	425254220	5560	5560	5560	5560	3
337	20241119	150700	425237540	5570	5570	5570	5570	30
338	20241119	150600	425070440	5570	5570	5570	5570	0
339	20241119	150500	425070440	5570	5570	5570	5570	490
340	20241119	150400	422341140	5570	5570	5570	5570	0
341	20241119	150300	422341140	5570	5570	5570	5570	0
342	20241119	150200	422341140	5570	5570	5570	5570	0
343	20241119	150100	422341140	5570	5570	5570	5570	1
344	20241119	150000	422335570	5570	5570	5570	5570	4
345	20241119	145900	422313290	5570	5560	5570	5560	73
346	20241119	145800	421907240	5560	5560	5560	5560	5
347	20241119	145700	421879440	5560	5560	5560	5560	0
348	20241119	145600	421879440	5560	5560	5560	5560	0
349	20241119	145500	421879440	5560	5560	5560	5560	301
350	20241119	145400	420205880	5550	5550	5550	5550	163
351	20241119	145300	419301230	5550	5550	5550	5550	0
352	20241119	145200	419301230	5550	5550	5550	5550	0
353	20241119	145100	419301230	5550	5550	5550	5550	27
354	20241119	145000	419151380	5550	5550	5550	5550	86
355	20241119	144900	418674080	5540	5540	5540	5540	264
356	20241119	144800	417211520	5550	5550	5550	5550	1
357	20241119	144700	417205970	5550	5550	5550	5550	3
358	20241119	144600	417189320	5560	5560	5560	5560	0
359	20241119	144500	417189320	5560	5560	5560	5560	0
360	20241119	144400	417189320	5560	5560	5560	5560	0
361	20241119	144300	417189320	5560	5560	5560	5560	20
362	20241119	144200	417078120	5560	5560	5560	5560	0
363	20241119	144100	417078120	5560	5560	5560	5560	0
364	20241119	144000	417078120	5560	5560	5560	5560	0
365	20241119	143900	417078120	5560	5560	5560	5560	10
366	20241119	143800	417022520	5560	5560	5560	5560	0
367	20241119	143700	417022520	5560	5560	5560	5560	0
368	20241119	143600	417022520	5560	5560	5560	5560	0
369	20241119	143500	417022520	5560	5560	5560	5560	1
370	20241119	143400	417016960	5530	5530	5530	5530	10
371	20241119	143300	416961660	5530	5530	5530	5530	0
372	20241119	143200	416961660	5530	5530	5530	5530	300
373	20241119	143100	415302660	5530	5530	5530	5530	50
374	20241119	143000	415026160	5540	5540	5540	5540	500
375	20241119	142900	412256160	5540	5540	5540	5540	243
376	20241119	142800	410909940	5570	5570	5570	5570	0
377	20241119	142700	410909940	5570	5570	5570	5570	1
378	20241119	142600	410904370	5540	5540	5540	5540	0
379	20241119	142500	410904370	5540	5540	5540	5540	0
380	20241119	142400	410904370	5540	5540	5540	5540	0
381	20241119	142300	410904370	5540	5540	5540	5540	0
382	20241119	142200	410904370	5540	5540	5540	5540	3114
383	20241119	142100	393652810	5540	5540	5540	5540	25
384	20241119	142000	393514310	5540	5540	5540	5540	299
385	20241119	141900	391857850	5540	5540	5540	5540	1
386	20241119	141800	391852310	5570	5570	5570	5570	0
387	20241119	141700	391852310	5570	5570	5570	5570	0
388	20241119	141600	391852310	5570	5570	5570	5570	0
389	20241119	141500	391852310	5570	5570	5570	5570	0
390	20241119	141400	391852310	5570	5570	5570	5570	0
391	20241119	141300	391852310	5570	5540	5570	5540	140
392	20241119	141200	391073710	5550	5550	5550	5550	1594
393	20241119	141100	382227010	5580	5580	5580	5580	50
394	20241119	141000	381948010	5580	5580	5580	5580	4
395	20241119	140900	381925690	5550	5550	5550	5550	1000
396	20241119	140800	376375690	5540	5590	5590	5540	1969
397	20241119	140700	365456140	5590	5590	5590	5590	7
398	20241119	140600	365417010	5590	5590	5590	5590	91
399	20241119	140500	364908320	5590	5580	5590	5580	624
400	20241119	140400	361420670	5580	5570	5580	5570	489
401	20241119	140300	358692060	5570	5570	5570	5570	0
402	20241119	140200	358692060	5570	5570	5570	5570	1759
403	20241119	140100	348894430	5570	5570	5570	5570	7
404	20241119	140000	348855440	5570	5540	5570	5540	569
405	20241119	135900	345703150	5570	5570	5570	5570	0
406	20241119	135800	345703150	5570	5560	5570	5560	21
407	20241119	135700	345586380	5560	5550	5560	5540	54
408	20241119	135600	345286250	5530	5530	5530	5530	0
409	20241119	135500	345286250	5530	5530	5530	5530	0
410	20241119	135400	345286250	5530	5530	5530	5530	0
411	20241119	135300	345286250	5530	5530	5530	5530	0
412	20241119	135200	345286250	5530	5540	5550	5530	655
413	20241119	135100	341658920	5540	5540	5540	5540	0
414	20241119	135000	341658920	5540	5540	5540	5540	2
415	20241119	134900	341647840	5540	5550	5550	5540	500
416	20241119	134800	338877830	5550	5550	5550	5550	0
417	20241119	134700	338877830	5550	5550	5550	5550	0
418	20241119	134600	338877830	5550	5550	5550	5550	0
419	20241119	134500	338877830	5550	5550	5550	5550	10
420	20241119	134400	338822330	5550	5550	5550	5550	1
421	20241119	134300	338816780	5550	5540	5550	5540	159
422	20241119	134200	337935830	5540	5540	5540	5540	38
423	20241119	134100	337725310	5540	5540	5540	5540	6
424	20241119	134000	337692070	5550	5550	5550	5550	1
425	20241119	133900	337686520	5560	5560	5560	5560	100
426	20241119	133800	337130520	5560	5560	5560	5560	0
427	20241119	133700	337130520	5560	5560	5560	5560	0
428	20241119	133600	337130520	5560	5560	5560	5560	0
429	20241119	133500	337130520	5560	5560	5560	5560	0
430	20241119	133400	337130520	5560	5560	5560	5560	107
431	20241119	133300	336535600	5560	5570	5570	5550	116
432	20241119	133200	335890570	5550	5550	5550	5550	632
433	20241119	133100	332382970	5530	5530	5530	5530	100
434	20241119	133000	331829970	5530	5530	5530	5530	0
435	20241119	132900	331829970	5530	5530	5530	5530	82
436	20241119	132800	331376510	5530	5530	5530	5530	89
437	20241119	132700	330884340	5540	5540	5540	5540	1
438	20241119	132600	330878800	5540	5540	5540	5540	0
439	20241119	132500	330878800	5540	5540	5540	5540	0
440	20241119	132400	330878800	5540	5540	5540	5540	0
441	20241119	132300	330878800	5540	5540	5540	5540	0
442	20241119	132200	330878800	5540	5540	5540	5540	0
443	20241119	132100	330878800	5540	5540	5540	5540	0
444	20241119	132000	330878800	5540	5540	5540	5540	164
445	20241119	131900	329970240	5540	5540	5540	5540	0
446	20241119	131800	329970240	5540	5540	5540	5540	78
447	20241119	131700	329538120	5540	5540	5540	5540	125
448	20241119	131600	328845620	5550	5550	5550	5550	1
449	20241119	131500	328840070	5540	5550	5550	5540	202
450	20241119	131400	327720970	5550	5550	5550	5550	0
451	20241119	131300	327720970	5550	5550	5550	5550	0
452	20241119	131200	327720970	5550	5550	5550	5550	1000
453	20241119	131100	322170970	5550	5550	5550	5550	0
454	20241119	131000	322170970	5550	5550	5550	5550	1
455	20241119	130900	322165420	5550	5550	5550	5550	0
456	20241119	130800	322165420	5550	5550	5550	5550	0
457	20241119	130700	322165420	5550	5550	5550	5550	0
458	20241119	130600	322165420	5550	5550	5550	5550	15
459	20241119	130500	322082170	5550	5540	5550	5540	268
460	20241119	130400	320596840	5550	5550	5550	5550	0
461	20241119	130300	320596840	5550	5550	5550	5550	0
462	20241119	130200	320596840	5550	5550	5550	5550	1
463	20241119	130100	320591290	5540	5540	5540	5530	1125
464	20241119	130000	314359040	5540	5540	5540	5540	0
465	20241119	125900	314359040	5540	5540	5540	5540	1
466	20241119	125800	314353500	5550	5550	5550	5550	0
467	20241119	125700	314353500	5550	5550	5550	5550	0
468	20241119	125600	314353500	5550	5550	5550	5550	3
469	20241119	125500	314336850	5550	5550	5550	5550	0
470	20241119	125400	314336850	5550	5550	5550	5550	1
471	20241119	125300	314331300	5520	5550	5550	5520	3052
472	20241119	125200	297451130	5550	5550	5550	5550	2
473	20241119	125100	297440030	5550	5550	5550	5550	0
474	20241119	125000	297440030	5550	5550	5550	5550	1
475	20241119	124900	297434480	5540	5540	5540	5540	150
476	20241119	124800	296603480	5540	5550	5550	5540	31
477	20241119	124700	296431470	5550	5550	5550	5550	11
478	20241119	124600	296370420	5570	5570	5570	5570	10
479	20241119	124500	296314720	5550	5540	5550	5540	41
480	20241119	124400	296087530	5550	5550	5550	5550	10
481	20241119	124300	296032030	5550	5550	5550	5550	0
482	20241119	124200	296032030	5550	5550	5550	5550	0
483	20241119	124100	296032030	5550	5550	5550	5550	0
484	20241119	124000	296032030	5550	5550	5550	5550	1
485	20241119	123900	296026480	5550	5550	5550	5550	0
486	20241119	123800	296026480	5550	5550	5550	5550	1
487	20241119	123700	296020930	5540	5540	5540	5540	0
488	20241119	123600	296020930	5540	5540	5540	5540	1
489	20241119	123500	296015390	5540	5560	5560	5540	14
490	20241119	123400	295937750	5560	5560	5560	5560	0
491	20241119	123300	295937750	5560	5560	5560	5560	100
492	20241119	123200	295381750	5560	5560	5560	5560	10
493	20241119	123100	295326150	5560	5560	5560	5560	1
494	20241119	123000	295320590	5530	5530	5530	5530	0
495	20241119	122900	295320590	5530	5530	5530	5530	101
496	20241119	122800	294762060	5530	5530	5530	5530	0
497	20241119	122700	294762060	5530	5530	5530	5530	66
498	20241119	122600	294397080	5530	5530	5530	5530	1
499	20241119	122500	294391550	5530	5530	5530	5530	89
500	20241119	122400	293899380	5520	5570	5570	5520	4000
501	20241119	122300	271742990	5580	5580	5580	5580	0
502	20241119	122200	271742990	5580	5580	5580	5580	186
503	20241119	122100	270705110	5580	5580	5580	5580	16
504	20241119	122000	270615830	5590	5590	5590	5590	0
505	20241119	121900	270615830	5590	5590	5590	5590	0
506	20241119	121800	270615830	5590	5590	5590	5590	0
507	20241119	121700	270615830	5590	5590	5590	5590	0
508	20241119	121600	270615830	5590	5590	5590	5590	10
509	20241119	121500	270559930	5580	5580	5580	5580	0
510	20241119	121400	270559930	5580	5580	5580	5580	0
511	20241119	121300	270559930	5580	5580	5580	5580	0
512	20241119	121200	270559930	5580	5580	5580	5580	0
513	20241119	121100	270559930	5580	5590	5590	5580	155
514	20241119	121000	269694510	5580	5580	5580	5580	0
515	20241119	120900	269694510	5580	5580	5580	5580	15
516	20241119	120800	269610810	5590	5590	5590	5590	0
517	20241119	120700	269610810	5590	5600	5600	5590	268
518	20241119	120600	268110030	5620	5620	5620	5620	0
519	20241119	120500	268110030	5620	5600	5620	5600	110
520	20241119	120400	267494010	5600	5600	5600	5600	45
521	20241119	120300	267242010	5600	5600	5600	5600	30
522	20241119	120200	267074010	5630	5630	5630	5630	150
523	20241119	120100	266229510	5630	5630	5630	5630	29
524	20241119	120000	266066240	5630	5630	5630	5630	0
525	20241119	115900	266066240	5630	5630	5630	5630	0
526	20241119	115800	266066240	5630	5630	5630	5630	5
527	20241119	115700	266038090	5630	5630	5630	5630	0
528	20241119	115600	266038090	5630	5630	5630	5630	0
529	20241119	115500	266038090	5630	5590	5630	5590	428
530	20241119	115400	263637040	5600	5600	5600	5600	0
531	20241119	115300	263637040	5600	5600	5600	5600	0
532	20241119	115200	263637040	5600	5600	5600	5600	0
533	20241119	115100	263637040	5600	5600	5600	5600	1
534	20241119	115000	263631440	5610	5610	5610	5610	0
535	20241119	114900	263631440	5610	5610	5610	5610	0
536	20241119	114800	263631440	5610	5610	5610	5610	0
537	20241119	114700	263631440	5610	5610	5610	5610	0
538	20241119	114600	263631440	5610	5610	5610	5610	0
539	20241119	114500	263631440	5610	5610	5610	5610	0
540	20241119	114400	263631440	5610	5610	5610	5610	0
541	20241119	114300	263631440	5610	5610	5610	5610	0
542	20241119	114200	263631440	5610	5610	5610	5610	0
543	20241119	114100	263631440	5610	5610	5610	5610	3
544	20241119	114000	263614610	5610	5610	5610	5610	0
545	20241119	113900	263614610	5610	5610	5610	5610	272
546	20241119	113800	262088690	5610	5580	5610	5580	2
547	20241119	113700	262077500	5610	5610	5610	5610	1
548	20241119	113600	262071890	5610	5580	5610	5580	3
549	20241119	113500	262055090	5620	5620	5620	5620	524
550	20241119	113400	259110210	5620	5610	5620	5610	205
551	20241119	113300	257958170	5600	5580	5600	5580	8047
552	20241119	113200	212906670	5580	5580	5580	5580	90
553	20241119	113100	212404470	5590	5590	5590	5590	0
554	20241119	113000	212404470	5590	5590	5590	5590	7
555	20241119	112900	212365340	5590	5590	5590	5590	50
556	20241119	112800	212085840	5590	5590	5590	5590	1
557	20241119	112700	212080250	5590	5590	5590	5590	0
558	20241119	112600	212080250	5590	5590	5590	5590	1
559	20241119	112500	212074660	5590	5590	5590	5590	0
560	20241119	112400	212074660	5590	5590	5590	5590	0
561	20241119	112300	212074660	5590	5590	5590	5590	98
562	20241119	112200	211526840	5590	5590	5590	5590	1
563	20241119	112100	211521250	5560	5560	5560	5560	79
564	20241119	112000	211082010	5590	5590	5590	5590	0
565	20241119	111900	211082010	5590	5590	5590	5590	1
566	20241119	111800	211076420	5570	5570	5570	5570	10
567	20241119	111700	211020720	5590	5580	5590	5580	23
568	20241119	111600	210892340	5580	5580	5580	5580	1
569	20241119	111500	210886760	5570	5580	5580	5570	378
570	20241119	111400	208779800	5580	5580	5580	5580	0
571	20241119	111300	208779800	5580	5580	5580	5580	0
572	20241119	111200	208779800	5580	5580	5580	5580	1
573	20241119	111100	208774220	5580	5590	5590	5580	11
574	20241119	111000	208712830	5590	5590	5590	5590	0
575	20241119	110900	208712830	5590	5590	5590	5590	1
576	20241119	110800	208707240	5580	5580	5580	5580	0
577	20241119	110700	208707240	5580	5580	5580	5580	26
578	20241119	110600	208562160	5590	5590	5590	5590	0
579	20241119	110500	208562160	5590	5590	5590	5590	0
580	20241119	110400	208562160	5590	5590	5590	5590	0
581	20241119	110300	208562160	5590	5590	5590	5590	0
582	20241119	110200	208562160	5590	5590	5590	5590	2
583	20241119	110100	208550980	5590	5590	5590	5590	0
584	20241119	110000	208550980	5590	5590	5590	5590	0
585	20241119	105900	208550980	5590	5590	5590	5590	1
586	20241119	105800	208545390	5590	5590	5590	5590	0
587	20241119	105700	208545390	5590	5590	5590	5590	1
588	20241119	105600	208539800	5560	5560	5560	5560	0
589	20241119	105500	208539800	5560	5570	5570	5560	888
590	20241119	105400	203599210	5590	5590	5590	5590	1
591	20241119	105300	203593620	5570	5570	5570	5570	0
592	20241119	105200	203593620	5570	5570	5570	5570	1
593	20241119	105100	203588050	5570	5580	5580	5570	602
594	20241119	105000	200228920	5570	5560	5570	5560	70
595	20241119	104900	199839440	5570	5570	5570	5570	5
596	20241119	104800	199811590	5570	5570	5570	5570	6
597	20241119	104700	199778170	5570	5570	5570	5570	25
598	20241119	104600	199638920	5580	5580	5580	5580	0
599	20241119	104500	199638920	5580	5580	5580	5580	30
600	20241119	104400	199471520	5580	5580	5580	5580	0
601	20241119	104300	199471520	5580	5580	5580	5570	216
602	20241119	104200	198266250	5610	5610	5610	5610	0
603	20241119	104100	198266250	5610	5590	5610	5590	459
604	20241119	104000	195697460	5610	5610	5610	5610	0
605	20241119	103900	195697460	5610	5610	5610	5610	24
606	20241119	103800	195562820	5610	5610	5610	5610	0
607	20241119	103700	195562820	5610	5610	5610	5610	0
608	20241119	103600	195562820	5610	5610	5610	5610	0
609	20241119	103500	195562820	5610	5580	5610	5580	121
610	20241119	103400	194887010	5600	5580	5600	5580	1100
611	20241119	103300	188729010	5580	5580	5580	5580	51
612	20241119	103200	188444430	5570	5570	5570	5570	1172
613	20241119	103100	181916390	5570	5570	5570	5570	0
614	20241119	103000	181916390	5570	5570	5570	5550	136
615	20241119	102900	181160870	5570	5570	5570	5570	0
616	20241119	102800	181160870	5570	5570	5570	5560	352
617	20241119	102700	179203530	5570	5570	5570	5570	29
618	20241119	102600	179042000	5550	5550	5550	5550	30
619	20241119	102500	178875500	5550	5550	5550	5550	15
620	20241119	102400	178792250	5550	5550	5550	5550	10
621	20241119	102300	178736750	5550	5560	5560	5550	1133
622	20241119	102200	172444500	5570	5570	5570	5570	100
623	20241119	102100	171887500	5570	5570	5570	5570	0
624	20241119	102000	171887500	5570	5570	5570	5570	1
625	20241119	101900	171881930	5560	5560	5560	5560	1
626	20241119	101800	171876370	5570	5570	5570	5570	30
627	20241119	101700	171709270	5580	5580	5580	5580	1
628	20241119	101600	171703690	5550	5550	5550	5550	8
629	20241119	101500	171659290	5550	5550	5550	5550	0
630	20241119	101400	171659290	5550	5560	5560	5550	50
631	20241119	101300	171381740	5550	5550	5550	5550	0
632	20241119	101200	171381740	5550	5550	5550	5550	1
633	20241119	101100	171376190	5550	5560	5580	5550	1366
634	20241119	101000	163787160	5580	5580	5580	5580	0
635	20241119	100900	163787160	5580	5560	5580	5560	35
636	20241119	100800	163592540	5570	5590	5590	5570	509
637	20241119	100700	160757390	5580	5580	5580	5580	0
638	20241119	100600	160757390	5580	5590	5590	5580	52
639	20241119	100500	160467210	5570	5570	5570	5570	109
640	20241119	100400	159860080	5590	5590	5590	5590	1
641	20241119	100300	159854490	5580	5590	5590	5580	21
642	20241119	100200	159737200	5590	5590	5590	5590	0
643	20241119	100100	159737200	5590	5590	5590	5590	1
644	20241119	100000	159731610	5570	5570	5570	5570	194
645	20241119	095900	158651030	5570	5570	5570	5570	0
646	20241119	095800	158651030	5570	5570	5570	5570	27
647	20241119	095700	158500640	5570	5580	5580	5570	1053
648	20241119	095600	152630150	5580	5580	5580	5580	72
649	20241119	095500	152228390	5580	5580	5580	5580	0
650	20241119	095400	152228390	5580	5580	5580	5580	0
651	20241119	095300	152228390	5580	5580	5580	5580	10
652	20241119	095200	152172590	5580	5570	5580	5570	97
653	20241119	095100	151632260	5580	5580	5580	5580	332
654	20241119	095000	149779700	5560	5570	5580	5560	1341
655	20241119	094900	142307640	5560	5560	5560	5560	0
656	20241119	094800	142307640	5560	5560	5560	5560	0
657	20241119	094700	142307640	5560	5560	5560	5560	280
658	20241119	094600	140750840	5570	5570	5580	5570	541
659	20241119	094500	137737270	5580	5580	5580	5580	1
660	20241119	094400	137731690	5570	5570	5570	5570	340
661	20241119	094300	135837890	5570	5570	5570	5570	4
662	20241119	094200	135815610	5560	5560	5570	5560	1052
663	20241119	094100	129966480	5560	5560	5560	5560	13
664	20241119	094000	129894200	5550	5550	5550	5550	486
665	20241119	093900	127196900	5560	5560	5560	5560	0
666	20241119	093800	127196900	5560	5560	5560	5560	0
667	20241119	093700	127196900	5560	5560	5560	5560	0
668	20241119	093600	127196900	5560	5560	5560	5540	902
669	20241119	093500	122189780	5540	5570	5570	5540	148
670	20241119	093400	121365450	5570	5560	5570	5540	5111
671	20241119	093300	93040300	5570	5570	5570	5550	1541
672	20241119	093200	84485100	5570	5570	5580	5560	2320
673	20241119	093100	71577520	5580	5580	5580	5580	202
674	20241119	093000	70450360	5580	5580	5580	5580	166
675	20241119	092900	69524080	5580	5580	5590	5570	771
676	20241119	092800	65224090	5590	5590	5590	5590	50
677	20241119	092700	64944590	5590	5560	5590	5550	677
678	20241119	092600	61184390	5590	5590	5590	5560	14
679	20241119	092500	61106360	5560	5600	5600	5560	131
680	20241119	092400	60377850	5580	5560	5580	5560	329
681	20241119	092300	58547130	5580	5580	5580	5560	2341
682	20241119	092200	45497780	5630	5600	5630	5580	512
683	20241119	092100	42632760	5640	5640	5640	5640	0
684	20241119	092000	42632760	5640	5610	5640	5610	320
685	20241119	091900	40837530	5640	5640	5640	5620	13
686	20241119	091800	40764330	5630	5640	5640	5630	4
687	20241119	091700	40741780	5620	5640	5640	5620	255
688	20241119	091600	39303670	5640	5630	5640	5630	9
689	20241119	091500	39252980	5630	5610	5630	5610	938
690	20241119	091400	33977260	5600	5570	5600	5570	470
691	20241119	091300	31351260	5570	5570	5570	5570	1
692	20241119	091200	31345690	5570	5580	5580	5570	482
693	20241119	091100	28657930	5580	5590	5590	5580	323
694	20241119	091000	26852390	5600	5600	5600	5600	226
695	20241119	090900	25586790	5600	5600	5600	5600	25
696	20241119	090800	25446790	5610	5610	5610	5610	4
697	20241119	090700	25424350	5610	5610	5610	5610	2
698	20241119	090600	25413130	5600	5610	5620	5560	1558
699	20241119	090500	16706590	5570	5600	5600	5550	1699
700	20241119	090400	7247590	5630	5630	5630	5630	0
701	20241119	090300	7247590	5630	5630	5630	5630	288
702	20241119	090200	5626150	5630	5630	5630	5630	10
703	20241119	090100	5569850	5640	5620	5640	5590	114
704	20241119	090000	4931720	5560	5560	5560	5560	887