KissMeData/061040/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193800	284745050	3270	3270	3270	3270	3342
3	20241119	193700	284745050	3270	3270	3270	3270	0
4	20241119	193600	284745050	3270	3270	3270	3270	0
5	20241119	193500	284745050	3270	3270	3270	3270	0
6	20241119	193400	284745050	3270	3270	3270	3270	0
7	20241119	193300	284745050	3270	3270	3270	3270	0
8	20241119	193200	284745050	3270	3270	3270	3270	0
9	20241119	193100	284745050	3270	3270	3270	3270	0
10	20241119	193000	284745050	3270	3270	3270	3270	0
11	20241119	192900	284745050	3270	3270	3270	3270	0
12	20241119	192800	284745050	3270	3270	3270	3270	0
13	20241119	192700	284745050	3270	3270	3270	3270	0
14	20241119	192600	284745050	3270	3270	3270	3270	0
15	20241119	192500	284745050	3270	3270	3270	3270	0
16	20241119	192400	284745050	3270	3270	3270	3270	0
17	20241119	192300	284745050	3270	3270	3270	3270	0
18	20241119	192200	284745050	3270	3270	3270	3270	0
19	20241119	192100	284745050	3270	3270	3270	3270	0
20	20241119	192000	284745050	3270	3270	3270	3270	0
21	20241119	191900	284745050	3270	3270	3270	3270	0
22	20241119	191800	284745050	3270	3270	3270	3270	0
23	20241119	191700	284745050	3270	3270	3270	3270	0
24	20241119	191600	284745050	3270	3270	3270	3270	0
25	20241119	191500	284745050	3270	3270	3270	3270	0
26	20241119	191400	284745050	3270	3270	3270	3270	0
27	20241119	191300	284745050	3270	3270	3270	3270	0
28	20241119	191200	284745050	3270	3270	3270	3270	0
29	20241119	191100	284745050	3270	3270	3270	3270	0
30	20241119	191000	284745050	3270	3270	3270	3270	0
31	20241119	190900	284745050	3270	3270	3270	3270	0
32	20241119	190800	284745050	3270	3270	3270	3270	3342
33	20241119	190700	284745050	3270	3270	3270	3270	0
34	20241119	190600	284745050	3270	3270	3270	3270	0
35	20241119	190500	284745050	3270	3270	3270	3270	0
36	20241119	190400	284745050	3270	3270	3270	3270	0
37	20241119	190300	284745050	3270	3270	3270	3270	0
38	20241119	190200	284745050	3270	3270	3270	3270	0
39	20241119	190100	284745050	3270	3270	3270	3270	0
40	20241119	190000	284745050	3270	3270	3270	3270	0
41	20241119	185900	284745050	3270	3270	3270	3270	0
42	20241119	185800	284745050	3270	3270	3270	3270	0
43	20241119	185700	284745050	3270	3270	3270	3270	0
44	20241119	185600	284745050	3270	3270	3270	3270	0
45	20241119	185500	284745050	3270	3270	3270	3270	0
46	20241119	185400	284745050	3270	3270	3270	3270	0
47	20241119	185300	284745050	3270	3270	3270	3270	0
48	20241119	185200	284745050	3270	3270	3270	3270	0
49	20241119	185100	284745050	3270	3270	3270	3270	0
50	20241119	185000	284745050	3270	3270	3270	3270	0
51	20241119	184900	284745050	3270	3270	3270	3270	0
52	20241119	184800	284745050	3270	3270	3270	3270	0
53	20241119	184700	284745050	3270	3270	3270	3270	0
54	20241119	184600	284745050	3270	3270	3270	3270	0
55	20241119	184500	284745050	3270	3270	3270	3270	0
56	20241119	184400	284745050	3270	3270	3270	3270	0
57	20241119	184300	284745050	3270	3270	3270	3270	0
58	20241119	184200	284745050	3270	3270	3270	3270	0
59	20241119	184100	284745050	3270	3270	3270	3270	0
60	20241119	184000	284745050	3270	3270	3270	3270	0
61	20241119	183900	284745050	3270	3270	3270	3270	0
62	20241119	183800	284745050	3270	3270	3270	3270	3342
63	20241119	183700	284745050	3270	3270	3270	3270	0
64	20241119	183600	284745050	3270	3270	3270	3270	0
65	20241119	183500	284745050	3270	3270	3270	3270	0
66	20241119	183400	284745050	3270	3270	3270	3270	0
67	20241119	183300	284745050	3270	3270	3270	3270	0
68	20241119	183200	284745050	3270	3270	3270	3270	0
69	20241119	183100	284745050	3270	3270	3270	3270	0
70	20241119	183000	284745050	3270	3270	3270	3270	0
71	20241119	182900	284745050	3270	3270	3270	3270	0
72	20241119	182800	284745050	3270	3270	3270	3270	0
73	20241119	182700	284745050	3270	3270	3270	3270	0
74	20241119	182600	284745050	3270	3270	3270	3270	0
75	20241119	182500	284745050	3270	3270	3270	3270	0
76	20241119	182400	284745050	3270	3270	3270	3270	0
77	20241119	182300	284745050	3270	3270	3270	3270	0
78	20241119	182200	284745050	3270	3270	3270	3270	0
79	20241119	182100	284745050	3270	3270	3270	3270	0
80	20241119	182000	284745050	3270	3270	3270	3270	0
81	20241119	181900	284745050	3270	3270	3270	3270	0
82	20241119	181800	284745050	3270	3270	3270	3270	0
83	20241119	181700	284745050	3270	3270	3270	3270	0
84	20241119	181600	284745050	3270	3270	3270	3270	0
85	20241119	181500	284745050	3270	3270	3270	3270	0
86	20241119	181400	284745050	3270	3270	3270	3270	0
87	20241119	181300	284745050	3270	3270	3270	3270	0
88	20241119	181200	284745050	3270	3270	3270	3270	0
89	20241119	181100	284745050	3270	3270	3270	3270	0
90	20241119	181000	284745050	3270	3270	3270	3270	0
91	20241119	180900	284745050	3270	3270	3270	3270	0
92	20241119	180800	284745050	3270	3270	3270	3270	3342
93	20241119	180700	284745050	3270	3270	3270	3270	0
94	20241119	180600	284745050	3270	3270	3270	3270	0
95	20241119	180500	284745050	3270	3270	3270	3270	0
96	20241119	180400	284745050	3270	3270	3270	3270	0
97	20241119	180300	284745050	3270	3270	3270	3270	0
98	20241119	180200	284745050	3270	3270	3270	3270	0
99	20241119	180100	284745050	3270	3270	3270	3270	0
100	20241119	180000	284745050	3270	3270	3270	3270	0
101	20241119	175900	284745050	3270	3270	3270	3270	0
102	20241119	175800	284745050	3270	3270	3270	3270	0
103	20241119	175700	284745050	3270	3270	3270	3270	0
104	20241119	175600	284745050	3270	3270	3270	3270	0
105	20241119	175500	284745050	3270	3270	3270	3270	0
106	20241119	175400	284745050	3270	3270	3270	3270	0
107	20241119	175300	284745050	3270	3270	3270	3270	0
108	20241119	175200	284745050	3270	3270	3270	3270	0
109	20241119	175100	284745050	3270	3270	3270	3270	0
110	20241119	175000	284745050	3270	3270	3270	3270	0
111	20241119	174900	284745050	3270	3270	3270	3270	0
112	20241119	174800	284745050	3270	3270	3270	3270	0
113	20241119	174700	284745050	3270	3270	3270	3270	0
114	20241119	174600	284745050	3270	3270	3270	3270	0
115	20241119	174500	284745050	3270	3270	3270	3270	0
116	20241119	174400	284745050	3270	3270	3270	3270	0
117	20241119	174300	284745050	3270	3270	3270	3270	0
118	20241119	174200	284745050	3270	3270	3270	3270	0
119	20241119	174100	284745050	3270	3270	3270	3270	0
120	20241119	174000	284745050	3270	3270	3270	3270	0
121	20241119	173900	284745050	3270	3270	3270	3270	0
122	20241119	173800	284745050	3270	3270	3270	3270	3342
123	20241119	173700	284745050	3270	3270	3270	3270	0
124	20241119	173600	284745050	3270	3270	3270	3270	0
125	20241119	173500	284745050	3270	3270	3270	3270	0
126	20241119	173400	284745050	3270	3270	3270	3270	0
127	20241119	173300	284745050	3270	3270	3270	3270	0
128	20241119	173200	284745050	3270	3270	3270	3270	0
129	20241119	173100	284745050	3270	3270	3270	3270	0
130	20241119	173000	284745050	3270	3270	3270	3270	0
131	20241119	172900	284745050	3270	3270	3270	3270	0
132	20241119	172800	284745050	3270	3270	3270	3270	0
133	20241119	172700	284745050	3270	3270	3270	3270	0
134	20241119	172600	284745050	3270	3270	3270	3270	0
135	20241119	172500	284745050	3270	3270	3270	3270	0
136	20241119	172400	284745050	3270	3270	3270	3270	0
137	20241119	172300	284745050	3270	3270	3270	3270	0
138	20241119	172200	284745050	3270	3270	3270	3270	0
139	20241119	172100	284745050	3270	3270	3270	3270	0
140	20241119	172000	284745050	3270	3270	3270	3270	0
141	20241119	171900	284745050	3270	3270	3270	3270	0
142	20241119	171800	284745050	3270	3270	3270	3270	0
143	20241119	171700	284745050	3270	3270	3270	3270	0
144	20241119	171600	284745050	3270	3270	3270	3270	0
145	20241119	171500	284745050	3270	3270	3270	3270	0
146	20241119	171400	284745050	3270	3270	3270	3270	0
147	20241119	171300	284745050	3270	3270	3270	3270	0
148	20241119	171200	284745050	3270	3270	3270	3270	0
149	20241119	171100	284745050	3270	3270	3270	3270	0
150	20241119	171000	284745050	3270	3270	3270	3270	0
151	20241119	170900	284745050	3270	3270	3270	3270	0
152	20241119	170800	284745050	3270	3270	3270	3270	3342
153	20241119	170700	284745050	3270	3270	3270	3270	0
154	20241119	170600	284745050	3270	3270	3270	3270	0
155	20241119	170500	284745050	3270	3270	3270	3270	0
156	20241119	170400	284745050	3270	3270	3270	3270	0
157	20241119	170300	284745050	3270	3270	3270	3270	0
158	20241119	170200	284745050	3270	3270	3270	3270	0
159	20241119	170100	284745050	3270	3270	3270	3270	0
160	20241119	170000	284745050	3270	3270	3270	3270	0
161	20241119	165900	284745050	3270	3270	3270	3270	0
162	20241119	165800	284745050	3270	3270	3270	3270	0
163	20241119	165700	284745050	3270	3270	3270	3270	0
164	20241119	165600	284745050	3270	3270	3270	3270	0
165	20241119	165500	284745050	3270	3270	3270	3270	0
166	20241119	165400	284745050	3270	3270	3270	3270	0
167	20241119	165300	284745050	3270	3270	3270	3270	0
168	20241119	165200	284745050	3270	3270	3270	3270	0
169	20241119	165100	284745050	3270	3270	3270	3270	0
170	20241119	165000	284745050	3270	3270	3270	3270	0
171	20241119	164900	284745050	3270	3270	3270	3270	0
172	20241119	164800	284745050	3270	3270	3270	3270	0
173	20241119	164700	284745050	3270	3270	3270	3270	0
174	20241119	164600	284745050	3270	3270	3270	3270	0
175	20241119	164500	284745050	3270	3270	3270	3270	0
176	20241119	164400	284745050	3270	3270	3270	3270	0
177	20241119	164300	284745050	3270	3270	3270	3270	0
178	20241119	164200	284745050	3270	3270	3270	3270	0
179	20241119	164100	284745050	3270	3270	3270	3270	0
180	20241119	164000	284745050	3270	3270	3270	3270	0
181	20241119	163900	284745050	3270	3270	3270	3270	0
182	20241119	163800	284745050	3270	3270	3270	3270	3342
183	20241119	163700	284745050	3270	3270	3270	3270	0
184	20241119	163600	284745050	3270	3270	3270	3270	0
185	20241119	163500	284745050	3270	3270	3270	3270	0
186	20241119	163400	284745050	3270	3270	3270	3270	0
187	20241119	163300	284745050	3270	3270	3270	3270	0
188	20241119	163200	284745050	3270	3270	3270	3270	0
189	20241119	163100	284745050	3270	3270	3270	3270	0
190	20241119	163000	284745050	3270	3270	3270	3270	0
191	20241119	162900	284745050	3270	3270	3270	3270	0
192	20241119	162800	284745050	3270	3270	3270	3270	0
193	20241119	162700	284745050	3270	3270	3270	3270	0
194	20241119	162600	284745050	3270	3270	3270	3270	0
195	20241119	162500	284745050	3270	3270	3270	3270	0
196	20241119	162400	284745050	3270	3270	3270	3270	0
197	20241119	162300	284745050	3270	3270	3270	3270	0
198	20241119	162200	284745050	3270	3270	3270	3270	0
199	20241119	162100	284745050	3270	3270	3270	3270	0
200	20241119	162000	284745050	3270	3270	3270	3270	0
201	20241119	161900	284745050	3270	3270	3270	3270	0
202	20241119	161800	284745050	3270	3270	3270	3270	0
203	20241119	161700	284745050	3270	3270	3270	3270	0
204	20241119	161600	284745050	3270	3270	3270	3270	0
205	20241119	161500	284745050	3270	3270	3270	3270	0
206	20241119	161400	284745050	3270	3270	3270	3270	0
207	20241119	161300	284745050	3270	3270	3270	3270	0
208	20241119	161200	284745050	3270	3270	3270	3270	0
209	20241119	161100	284745050	3270	3270	3270	3270	0
210	20241119	161000	284745050	3270	3270	3270	3270	0
211	20241119	160900	284745050	3270	3270	3270	3270	0
212	20241119	160800	284745050	3270	3270	3270	3270	3342
213	20241119	160700	284745050	3270	3270	3270	3270	0
214	20241119	160600	284745050	3270	3270	3270	3270	0
215	20241119	160500	284745050	3270	3270	3270	3270	0
216	20241119	160400	284745050	3270	3270	3270	3270	0
217	20241119	160300	284745050	3270	3270	3270	3270	0
218	20241119	160200	284745050	3270	3270	3270	3270	0
219	20241119	160100	284745050	3270	3270	3270	3270	0
220	20241119	160000	284745050	3270	3270	3270	3270	0
221	20241119	155900	284745050	3270	3270	3270	3270	0
222	20241119	155800	284745050	3270	3270	3270	3270	0
223	20241119	155700	284745050	3270	3270	3270	3270	0
224	20241119	155600	284745050	3270	3270	3270	3270	0
225	20241119	155500	284745050	3270	3270	3270	3270	0
226	20241119	155400	284745050	3270	3270	3270	3270	0
227	20241119	155300	284745050	3270	3270	3270	3270	0
228	20241119	155200	284745050	3270	3270	3270	3270	0
229	20241119	155100	284745050	3270	3270	3270	3270	0
230	20241119	155000	284745050	3270	3270	3270	3270	0
231	20241119	154900	284745050	3270	3270	3270	3270	0
232	20241119	154800	284745050	3270	3270	3270	3270	0
233	20241119	154700	284745050	3270	3270	3270	3270	0
234	20241119	154600	284745050	3270	3270	3270	3270	0
235	20241119	154500	284745050	3270	3270	3270	3270	0
236	20241119	154400	284745050	3270	3270	3270	3270	0
237	20241119	154300	284745050	3270	3270	3270	3270	0
238	20241119	154200	284745050	3270	3270	3270	3270	0
239	20241119	154100	284745050	3270	3270	3270	3270	0
240	20241119	154000	284745050	3270	3270	3270	3270	0
241	20241119	153900	284745050	3270	3270	3270	3270	0
242	20241119	153800	284745050	3270	3270	3270	3270	3342
243	20241119	153700	284745050	3270	3270	3270	3270	0
244	20241119	153600	284745050	3270	3270	3270	3270	0
245	20241119	153500	284745050	3270	3270	3270	3270	0
246	20241119	153400	284745050	3270	3270	3270	3270	0
247	20241119	153300	284745050	3270	3270	3270	3270	0
248	20241119	153200	284745050	3270	3270	3270	3270	0
249	20241119	153100	284745050	3270	3270	3270	3270	0
250	20241119	153000	284745050	3270	3270	3270	3270	3342
251	20241119	152900	273816710	3270	3270	3270	3270	0
252	20241119	152800	273816710	3270	3270	3270	3270	0
253	20241119	152700	273816710	3270	3270	3270	3270	0
254	20241119	152600	273816710	3270	3270	3270	3270	0
255	20241119	152500	273816710	3270	3270	3270	3270	0
256	20241119	152400	273816710	3270	3270	3270	3270	0
257	20241119	152300	273816710	3270	3270	3270	3270	0
258	20241119	152200	273816710	3270	3270	3270	3270	0
259	20241119	152100	273816710	3270	3270	3270	3270	0
260	20241119	152000	273816710	3270	3270	3270	3270	0
261	20241119	151900	273816710	3270	3270	3270	3270	50
262	20241119	151800	273653210	3270	3260	3270	3260	48
263	20241119	151700	273496260	3270	3270	3270	3270	0
264	20241119	151600	273496260	3270	3270	3270	3270	0
265	20241119	151500	273496260	3270	3265	3270	3265	28
266	20241119	151400	273404745	3255	3255	3255	3255	1417
267	20241119	151300	268792410	3255	3250	3255	3250	353
268	20241119	151200	267643485	3255	3255	3255	3250	5
269	20241119	151100	267627215	3255	3255	3255	3250	264
270	20241119	151000	266768895	3255	3250	3255	3250	378
271	20241119	150900	265538685	3255	3260	3260	3255	500
272	20241119	150800	263910910	3270	3270	3270	3260	18
273	20241119	150700	263852200	3260	3260	3260	3260	136
274	20241119	150600	263408840	3270	3275	3275	3260	106
275	20241119	150500	263063125	3275	3270	3275	3270	25
276	20241119	150400	262981370	3270	3270	3270	3270	402
277	20241119	150300	261666830	3270	3270	3270	3270	0
278	20241119	150200	261666830	3270	3270	3270	3270	0
279	20241119	150100	261666830	3270	3270	3270	3270	3
280	20241119	150000	261657020	3270	3270	3270	3270	12
281	20241119	145900	261617780	3280	3280	3280	3280	1123
282	20241119	145800	257934340	3270	3250	3275	3250	8132
283	20241119	145700	231373295	3250	3250	3250	3250	0
284	20241119	145600	231373295	3250	3250	3250	3250	100
285	20241119	145500	231048295	3250	3250	3250	3250	0
286	20241119	145400	231048295	3250	3250	3250	3250	26
287	20241119	145300	230963795	3250	3250	3250	3250	0
288	20241119	145200	230963795	3250	3250	3250	3250	16
289	20241119	145100	230911795	3250	3250	3250	3250	0
290	20241119	145000	230911795	3250	3250	3250	3250	6
291	20241119	144900	230892295	3250	3250	3250	3250	1
292	20241119	144800	230889045	3235	3235	3235	3235	1
293	20241119	144700	230885810	3255	3255	3255	3255	1
294	20241119	144600	230882555	3250	3245	3250	3245	343
295	20241119	144500	229768075	3245	3245	3245	3245	6
296	20241119	144400	229748605	3245	3245	3245	3245	16
297	20241119	144300	229696685	3245	3245	3245	3245	0
298	20241119	144200	229696685	3245	3245	3245	3245	35
299	20241119	144100	229583110	3245	3240	3250	3240	26
300	20241119	144000	229498740	3240	3240	3250	3240	329
301	20241119	143900	228430295	3240	3245	3245	3240	21
302	20241119	143800	228362250	3240	3240	3240	3240	0
303	20241119	143700	228362250	3240	3240	3240	3240	152
304	20241119	143600	227869770	3240	3240	3240	3240	8
305	20241119	143500	227843850	3245	3245	3245	3245	0
306	20241119	143400	227843850	3245	3245	3245	3245	1
307	20241119	143300	227840605	3240	3245	3245	3240	101
308	20241119	143200	227513360	3240	3240	3240	3240	26
309	20241119	143100	227429120	3240	3240	3240	3240	173
310	20241119	143000	226868600	3240	3240	3240	3240	100
311	20241119	142900	226544600	3245	3245	3245	3245	0
312	20241119	142800	226544600	3245	3245	3245	3245	0
313	20241119	142700	226544600	3245	3240	3245	3240	2
314	20241119	142600	226538115	3245	3245	3245	3245	3
315	20241119	142500	226528380	3245	3245	3245	3245	0
316	20241119	142400	226528380	3245	3250	3250	3245	9
317	20241119	142300	226499170	3245	3245	3245	3245	5
318	20241119	142200	226482945	3245	3245	3245	3245	75
319	20241119	142100	226239570	3245	3245	3245	3245	0
320	20241119	142000	226239570	3245	3250	3250	3245	152
321	20241119	141900	225745615	3245	3245	3245	3245	0
322	20241119	141800	225745615	3245	3245	3245	3245	0
323	20241119	141700	225745615	3245	3245	3245	3245	111
324	20241119	141600	225385420	3250	3250	3250	3250	31
325	20241119	141500	225284670	3245	3245	3245	3245	0
326	20241119	141400	225284670	3245	3245	3245	3245	265
327	20241119	141300	224424745	3245	3225	3245	3225	104
328	20241119	141200	224088190	3220	3235	3235	3220	359
329	20241119	141100	222930220	3245	3245	3245	3245	94
330	20241119	141000	222625190	3250	3250	3250	3245	9
331	20241119	140900	222595975	3245	3245	3245	3245	1
332	20241119	140800	222592730	3240	3240	3240	3240	109
333	20241119	140700	222239570	3260	3260	3260	3260	0
334	20241119	140600	222239570	3260	3260	3260	3260	0
335	20241119	140500	222239570	3260	3260	3260	3260	0
336	20241119	140400	222239570	3260	3260	3260	3260	0
337	20241119	140300	222239570	3260	3260	3260	3260	0
338	20241119	140200	222239570	3260	3260	3260	3260	0
339	20241119	140100	222239570	3260	3260	3260	3260	2
340	20241119	140000	222233050	3240	3255	3255	3240	43
341	20241119	135900	222093670	3260	3260	3260	3260	50
342	20241119	135800	221930670	3260	3240	3260	3240	5
343	20241119	135700	221914430	3260	3260	3260	3260	0
344	20241119	135600	221914430	3260	3260	3260	3260	0
345	20241119	135500	221914430	3260	3260	3260	3240	311
346	20241119	135400	220906570	3260	3260	3260	3260	200
347	20241119	135300	220254570	3265	3260	3265	3260	1070
348	20241119	135200	216766365	3260	3255	3260	3255	501
349	20241119	135100	215135605	3240	3240	3240	3240	0
350	20241119	135000	215135605	3240	3240	3240	3240	56
351	20241119	134900	214954165	3240	3240	3240	3240	0
352	20241119	134800	214954165	3240	3255	3260	3240	502
353	20241119	134700	213317830	3255	3255	3255	3255	18
354	20241119	134600	213259240	3260	3260	3260	3260	0
355	20241119	134500	213259240	3260	3260	3260	3260	0
356	20241119	134400	213259240	3260	3250	3260	3250	1122
357	20241119	134300	209606775	3250	3245	3250	3245	2946
358	20241119	134200	200038470	3245	3245	3245	3245	0
359	20241119	134100	200038470	3245	3240	3245	3240	123
360	20241119	134000	199639945	3240	3240	3240	3240	0
361	20241119	133900	199639945	3240	3240	3240	3240	0
362	20241119	133800	199639945	3240	3240	3240	3240	0
363	20241119	133700	199639945	3240	3240	3240	3240	457
364	20241119	133600	198159265	3235	3235	3235	3235	0
365	20241119	133500	198159265	3235	3240	3240	3235	105
366	20241119	133400	197819540	3240	3240	3240	3240	6
367	20241119	133300	197800100	3230	3230	3230	3230	0
368	20241119	133200	197800100	3230	3240	3240	3230	50
369	20241119	133100	197638345	3245	3245	3245	3245	150
370	20241119	133000	197151595	3240	3240	3240	3240	35
371	20241119	132900	197038195	3240	3240	3240	3240	100
372	20241119	132800	196714195	3245	3235	3245	3235	33
373	20241119	132700	196607430	3245	3245	3245	3245	0
374	20241119	132600	196607430	3245	3245	3245	3245	0
375	20241119	132500	196607430	3245	3245	3245	3245	645
376	20241119	132400	194514405	3240	3240	3240	3240	10
377	20241119	132300	194482005	3245	3245	3245	3245	0
378	20241119	132200	194482005	3245	3245	3245	3245	1
379	20241119	132100	194478760	3240	3240	3240	3240	160
380	20241119	132000	193960360	3240	3235	3240	3235	434
381	20241119	131900	192554250	3235	3225	3235	3225	3460
382	20241119	131800	181381000	3220	3220	3220	3220	0
383	20241119	131700	181381000	3220	3225	3225	3220	736
384	20241119	131600	179007450	3225	3225	3225	3225	10
385	20241119	131500	178975200	3230	3230	3230	3230	0
386	20241119	131400	178975200	3230	3225	3230	3225	9
387	20241119	131300	178946165	3225	3225	3225	3225	5
388	20241119	131200	178930040	3230	3230	3230	3230	0
389	20241119	131100	178930040	3230	3230	3230	3230	0
390	20241119	131000	178930040	3230	3230	3230	3230	0
391	20241119	130900	178930040	3230	3230	3230	3230	0
392	20241119	130800	178930040	3230	3230	3230	3230	6
393	20241119	130700	178910660	3235	3235	3235	3235	1
394	20241119	130600	178907425	3240	3240	3240	3240	0
395	20241119	130500	178907425	3240	3240	3240	3240	0
396	20241119	130400	178907425	3240	3240	3240	3240	0
397	20241119	130300	178907425	3240	3240	3240	3240	0
398	20241119	130200	178907425	3240	3235	3240	3230	30
399	20241119	130100	178810435	3235	3235	3235	3235	210
400	20241119	130000	178131085	3245	3245	3245	3245	0
401	20241119	125900	178131085	3245	3245	3245	3245	3
402	20241119	125800	178121350	3245	3235	3245	3235	3
403	20241119	125700	178111630	3240	3240	3240	3240	394
404	20241119	125600	176835070	3240	3235	3240	3235	30
405	20241119	125500	176737875	3235	3235	3235	3235	10
406	20241119	125400	176705525	3235	3235	3235	3230	132
407	20241119	125300	176278585	3235	3235	3235	3235	29
408	20241119	125200	176184770	3240	3240	3240	3240	1
409	20241119	125100	176181530	3235	3235	3235	3235	16
410	20241119	125000	176129770	3235	3235	3235	3235	7
411	20241119	124900	176107125	3235	3235	3235	3235	1
412	20241119	124800	176103890	3235	3235	3235	3235	10
413	20241119	124700	176071540	3240	3240	3240	3240	12
414	20241119	124600	176032660	3245	3245	3245	3245	0
415	20241119	124500	176032660	3245	3245	3245	3245	2
416	20241119	124400	176026170	3245	3245	3245	3245	500
417	20241119	124300	174403670	3240	3245	3245	3240	238
418	20241119	124200	173632400	3250	3250	3250	3245	87
419	20241119	124100	173349750	3245	3250	3250	3245	315
420	20241119	124000	172326050	3250	3250	3250	3250	492
421	20241119	123900	170727050	3250	3240	3250	3240	4307
422	20241119	123800	156742665	3235	3240	3240	3235	19
423	20241119	123700	156681115	3245	3245	3245	3245	0
424	20241119	123600	156681115	3245	3245	3245	3245	0
425	20241119	123500	156681115	3245	3245	3245	3245	0
426	20241119	123400	156681115	3245	3240	3245	3240	25
427	20241119	123300	156600040	3245	3230	3245	3230	1731
428	20241119	123200	150991750	3230	3235	3235	3230	181
429	20241119	123100	150407080	3235	3240	3240	3235	11
430	20241119	123000	150371490	3230	3230	3230	3230	10
431	20241119	122900	150339190	3240	3230	3240	3230	16
432	20241119	122800	150287500	3230	3235	3235	3230	1304
433	20241119	122700	146075565	3240	3240	3240	3240	0
434	20241119	122600	146075565	3240	3240	3240	3230	18
435	20241119	122500	146017395	3235	3235	3235	3235	11
436	20241119	122400	145981810	3240	3240	3240	3240	0
437	20241119	122300	145981810	3240	3240	3240	3240	0
438	20241119	122200	145981810	3240	3240	3240	3240	31
439	20241119	122100	145881370	3240	3240	3240	3240	90
440	20241119	122000	145589770	3240	3220	3240	3220	9
441	20241119	121900	145560750	3215	3215	3215	3215	0
442	20241119	121800	145560750	3215	3215	3215	3215	0
443	20241119	121700	145560750	3215	3215	3215	3215	1
444	20241119	121600	145557535	3240	3240	3240	3240	0
445	20241119	121500	145557535	3240	3235	3240	3235	4584
446	20241119	121400	130710725	3230	3225	3230	3225	1146
447	20241119	121300	127009715	3225	3220	3225	3220	809
448	20241119	121200	124400745	3220	3215	3220	3215	1701
449	20241119	121100	118926685	3215	3215	3215	3215	6
450	20241119	121000	118907395	3215	3210	3215	3210	22
451	20241119	120900	118836715	3210	3210	3210	3210	10
452	20241119	120800	118804615	3210	3210	3210	3210	10
453	20241119	120700	118772515	3205	3210	3210	3205	242
454	20241119	120600	117996335	3215	3215	3215	3215	0
455	20241119	120500	117996335	3215	3210	3215	3210	55
456	20241119	120400	117819665	3210	3210	3210	3210	1
457	20241119	120300	117816455	3210	3210	3210	3210	0
458	20241119	120200	117816455	3210	3210	3210	3210	0
459	20241119	120100	117816455	3210	3210	3210	3210	30
460	20241119	120000	117720155	3205	3205	3205	3205	18
461	20241119	115900	117662465	3200	3200	3200	3200	0
462	20241119	115800	117662465	3200	3200	3200	3200	0
463	20241119	115700	117662465	3200	3200	3200	3200	0
464	20241119	115600	117662465	3200	3200	3200	3200	1
465	20241119	115500	117659265	3200	3200	3200	3200	15
466	20241119	115400	117611265	3215	3215	3215	3215	0
467	20241119	115300	117611265	3215	3210	3215	3210	364
468	20241119	115200	116442820	3210	3205	3210	3205	18
469	20241119	115100	116385125	3205	3205	3205	3205	0
470	20241119	115000	116385125	3205	3205	3205	3205	0
471	20241119	114900	116385125	3205	3205	3205	3205	190
472	20241119	114800	115776175	3205	3205	3205	3205	0
473	20241119	114700	115776175	3205	3205	3205	3205	0
474	20241119	114600	115776175	3205	3205	3205	3205	1
475	20241119	114500	115772970	3205	3200	3205	3200	43
476	20241119	114400	115635185	3200	3200	3200	3200	14
477	20241119	114300	115590385	3195	3195	3195	3195	0
478	20241119	114200	115590385	3195	3195	3195	3195	941
479	20241119	114100	112583890	3195	3195	3195	3195	0
480	20241119	114000	112583890	3195	3195	3195	3195	0
481	20241119	113900	112583890	3195	3195	3195	3195	0
482	20241119	113800	112583890	3195	3195	3195	3195	0
483	20241119	113700	112583890	3195	3195	3195	3195	0
484	20241119	113600	112583890	3195	3195	3195	3195	76
485	20241119	113500	112341070	3195	3195	3195	3195	1
486	20241119	113400	112337875	3205	3205	3205	3205	0
487	20241119	113300	112337875	3205	3205	3205	3205	0
488	20241119	113200	112337875	3205	3205	3205	3205	0
489	20241119	113100	112337875	3205	3200	3205	3200	12
490	20241119	113000	112299425	3205	3205	3205	3205	2
491	20241119	112900	112293015	3210	3210	3210	3210	1
492	20241119	112800	112289805	3185	3185	3185	3185	8
493	20241119	112700	112264325	3210	3185	3210	3185	35
494	20241119	112600	112152485	3215	3215	3215	3215	10
495	20241119	112500	112120335	3215	3215	3215	3215	10
496	20241119	112400	112088185	3215	3215	3215	3215	0
497	20241119	112300	112088185	3215	3215	3215	3215	2
498	20241119	112200	112081755	3220	3200	3220	3150	1395
499	20241119	112100	107652970	3220	3220	3220	3220	50
500	20241119	112000	107491970	3220	3220	3225	3220	1371
501	20241119	111900	103077210	3220	3200	3220	3200	5611
502	20241119	111800	85065010	3200	3185	3200	3185	4
503	20241119	111700	85052225	3200	3195	3200	3195	25
504	20241119	111600	84972335	3195	3195	3195	3195	0
505	20241119	111500	84972335	3195	3195	3195	3195	332
506	20241119	111400	83911595	3195	3180	3195	3180	201
507	20241119	111300	83272400	3195	3195	3195	3195	2
508	20241119	111200	83266010	3185	3185	3185	3185	137
509	20241119	111100	82829665	3185	3195	3195	3185	726
510	20241119	111000	80516745	3195	3195	3195	3195	0
511	20241119	110900	80516745	3195	3195	3195	3195	2
512	20241119	110800	80510355	3195	3195	3195	3195	0
513	20241119	110700	80510355	3195	3195	3195	3195	0
514	20241119	110600	80510355	3195	3195	3195	3195	0
515	20241119	110500	80510355	3195	3195	3195	3195	10
516	20241119	110400	80478405	3195	3195	3195	3195	57
517	20241119	110300	80296290	3195	3195	3195	3195	0
518	20241119	110200	80296290	3195	3195	3195	3195	0
519	20241119	110100	80296290	3195	3195	3195	3195	0
520	20241119	110000	80296290	3195	3195	3195	3195	0
521	20241119	105900	80296290	3195	3195	3195	3195	1
522	20241119	105800	80293095	3185	3185	3185	3185	170
523	20241119	105700	79751645	3190	3190	3190	3190	0
524	20241119	105600	79751645	3190	3190	3190	3190	405
525	20241119	105500	78459695	3200	3195	3200	3195	21
526	20241119	105400	78392550	3195	3195	3195	3195	0
527	20241119	105300	78392550	3195	3195	3195	3195	2
528	20241119	105200	78386160	3200	3200	3200	3200	0
529	20241119	105100	78386160	3200	3195	3200	3195	5
530	20241119	105000	78370170	3195	3190	3195	3190	850
531	20241119	104900	75656920	3195	3195	3195	3195	4
532	20241119	104800	75644140	3200	3200	3200	3200	175
533	20241119	104700	75084140	3200	3200	3200	3200	1
534	20241119	104600	75080940	3205	3205	3205	3205	1
535	20241119	104500	75077735	3190	3190	3190	3190	0
536	20241119	104400	75077735	3190	3190	3190	3190	1
537	20241119	104300	75074545	3190	3190	3190	3190	0
538	20241119	104200	75074545	3190	3190	3190	3190	329
539	20241119	104100	74025035	3210	3210	3210	3210	0
540	20241119	104000	74025035	3210	3205	3210	3205	5146
541	20241119	103900	57512140	3205	3195	3205	3195	1426
542	20241119	103800	52948785	3195	3195	3195	3195	952
543	20241119	103700	49907145	3190	3190	3190	3190	180
544	20241119	103600	49332945	3195	3190	3195	3190	2639
545	20241119	103500	40913030	3190	3185	3190	3185	383
546	20241119	103400	39692940	3180	3180	3180	3180	10
547	20241119	103300	39661140	3180	3180	3180	3180	695
548	20241119	103200	37451040	3185	3185	3185	3185	0
549	20241119	103100	37451040	3185	3185	3185	3185	0
550	20241119	103000	37451040	3185	3185	3185	3185	0
551	20241119	102900	37451040	3185	3185	3185	3185	0
552	20241119	102800	37451040	3185	3165	3185	3165	6
553	20241119	102700	37432010	3180	3180	3180	3180	128
554	20241119	102600	37024970	3185	3185	3185	3185	0
555	20241119	102500	37024970	3185	3165	3185	3165	1861
556	20241119	102400	31118350	3155	3155	3155	3155	0
557	20241119	102300	31118350	3155	3160	3170	3155	625
558	20241119	102200	29140285	3160	3160	3160	3160	0
559	20241119	102100	29140285	3160	3160	3160	3160	0
560	20241119	102000	29140285	3160	3160	3160	3160	0
561	20241119	101900	29140285	3160	3160	3160	3160	0
562	20241119	101800	29140285	3160	3160	3160	3160	0
563	20241119	101700	29140285	3160	3160	3160	3160	0
564	20241119	101600	29140285	3160	3160	3160	3160	3
565	20241119	101500	29130805	3160	3155	3160	3155	1761
566	20241119	101400	23574365	3160	3160	3165	3160	302
567	20241119	101300	22620035	3160	3160	3160	3160	0
568	20241119	101200	22620035	3160	3160	3160	3160	0
569	20241119	101100	22620035	3160	3160	3160	3160	0
570	20241119	101000	22620035	3160	3160	3160	3160	0
571	20241119	100900	22620035	3160	3160	3160	3160	200
572	20241119	100800	21988035	3140	3140	3140	3140	3
573	20241119	100700	21978615	3160	3145	3160	3145	234
574	20241119	100600	21241685	3145	3145	3145	3145	24
575	20241119	100500	21166205	3145	3145	3145	3145	17
576	20241119	100400	21112740	3145	3145	3145	3145	0
577	20241119	100300	21112740	3145	3145	3145	3145	0
578	20241119	100200	21112740	3145	3140	3145	3140	30
579	20241119	100100	21018535	3145	3145	3145	3145	2
580	20241119	100000	21012245	3145	3145	3145	3145	0
581	20241119	095900	21012245	3145	3145	3145	3145	0
582	20241119	095800	21012245	3145	3140	3145	3140	5
583	20241119	095700	20996535	3145	3140	3145	3140	1579
584	20241119	095600	16035600	3135	3135	3135	3135	212
585	20241119	095500	15370980	3125	3125	3125	3125	200
586	20241119	095400	14745980	3130	3125	3130	3125	1739
587	20241119	095300	9308550	3130	3130	3130	3130	10
588	20241119	095200	9277250	3125	3125	3125	3125	633
589	20241119	095100	7299125	3125	3125	3125	3125	0
590	20241119	095000	7299125	3125	3125	3125	3125	244
591	20241119	094900	6536625	3125	3125	3125	3125	646
592	20241119	094800	4517875	3125	3125	3125	3125	19
593	20241119	094700	4458500	3125	3125	3125	3125	8
594	20241119	094600	4433500	3130	3130	3130	3130	0
595	20241119	094500	4433500	3130	3130	3130	3130	0
596	20241119	094400	4433500	3130	3130	3130	3130	0
597	20241119	094300	4433500	3130	3130	3130	3130	6
598	20241119	094200	4414720	3130	3130	3130	3130	9
599	20241119	094100	4386550	3130	3130	3130	3130	0
600	20241119	094000	4386550	3130	3130	3130	3130	0
601	20241119	093900	4386550	3130	3130	3130	3130	21
602	20241119	093800	4320820	3130	3130	3130	3130	64
603	20241119	093700	4120500	3125	3125	3125	3125	5
604	20241119	093600	4104875	3125	3125	3125	3125	1
605	20241119	093500	4101750	3125	3125	3125	3125	0
606	20241119	093400	4101750	3125	3125	3125	3125	0
607	20241119	093300	4101750	3125	3125	3125	3125	7
608	20241119	093200	4079875	3125	3125	3125	3125	0
609	20241119	093100	4079875	3125	3125	3125	3125	16
610	20241119	093000	4029875	3125	3125	3125	3125	115
611	20241119	092900	3670500	3125	3125	3125	3125	0
612	20241119	092800	3670500	3125	3125	3125	3125	5
613	20241119	092700	3654875	3125	3125	3125	3125	1
614	20241119	092600	3651750	3115	3115	3115	3115	4
615	20241119	092500	3639290	3125	3125	3125	3125	1
616	20241119	092400	3636165	3105	3105	3105	3105	5
617	20241119	092300	3620640	3105	3105	3105	3105	0
618	20241119	092200	3620640	3105	3105	3105	3105	27
619	20241119	092100	3536805	3130	3130	3130	3130	1
620	20241119	092000	3533675	3110	3110	3110	3110	4
621	20241119	091900	3521235	3110	3110	3110	3110	0
622	20241119	091800	3521235	3110	3120	3120	3110	4
623	20241119	091700	3508775	3135	3135	3135	3135	0
624	20241119	091600	3508775	3135	3135	3135	3135	0
625	20241119	091500	3508775	3135	3135	3135	3135	0
626	20241119	091400	3508775	3135	3135	3135	3135	0
627	20241119	091300	3508775	3135	3135	3135	3135	0
628	20241119	091200	3508775	3135	3135	3135	3135	30
629	20241119	091100	3414725	3135	3115	3135	3115	402
630	20241119	091000	2162435	3115	3115	3115	3115	0
631	20241119	090900	2162435	3115	3115	3115	3115	1
632	20241119	090800	2159320	3115	3115	3115	3115	0
633	20241119	090700	2159320	3115	3115	3115	3115	0
634	20241119	090600	2159320	3115	3115	3115	3110	91
635	20241119	090500	1875860	3135	3135	3135	3135	1
636	20241119	090400	1872725	3120	3120	3120	3120	0
637	20241119	090300	1872725	3120	3120	3120	3120	10
638	20241119	090200	1841525	3095	3095	3095	3095	9
639	20241119	090100	1813670	3095	3095	3095	3095	0
640	20241119	090000	1813670	3095	3095	3095	3095	586