KissMeData/067990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194300	233735450	4375	4375	4375	4375	6
3	20241119	194200	233735450	4375	4375	4375	4375	0
4	20241119	194100	233735450	4375	4375	4375	4375	0
5	20241119	194000	233735450	4375	4375	4375	4375	0
6	20241119	193900	233735450	4375	4375	4375	4375	0
7	20241119	193800	233735450	4375	4375	4375	4375	0
8	20241119	193700	233735450	4375	4375	4375	4375	0
9	20241119	193600	233735450	4375	4375	4375	4375	0
10	20241119	193500	233735450	4375	4375	4375	4375	0
11	20241119	193400	233735450	4375	4375	4375	4375	0
12	20241119	193300	233735450	4375	4375	4375	4375	0
13	20241119	193200	233735450	4375	4375	4375	4375	0
14	20241119	193100	233735450	4375	4375	4375	4375	0
15	20241119	193000	233735450	4375	4375	4375	4375	0
16	20241119	192900	233735450	4375	4375	4375	4375	0
17	20241119	192800	233735450	4375	4375	4375	4375	0
18	20241119	192700	233735450	4375	4375	4375	4375	0
19	20241119	192600	233735450	4375	4375	4375	4375	0
20	20241119	192500	233735450	4375	4375	4375	4375	0
21	20241119	192400	233735450	4375	4375	4375	4375	0
22	20241119	192300	233735450	4375	4375	4375	4375	0
23	20241119	192200	233735450	4375	4375	4375	4375	0
24	20241119	192100	233735450	4375	4375	4375	4375	0
25	20241119	192000	233735450	4375	4375	4375	4375	0
26	20241119	191900	233735450	4375	4375	4375	4375	0
27	20241119	191800	233735450	4375	4375	4375	4375	0
28	20241119	191700	233735450	4375	4375	4375	4375	0
29	20241119	191600	233735450	4375	4375	4375	4375	0
30	20241119	191500	233735450	4375	4375	4375	4375	0
31	20241119	191400	233735450	4375	4375	4375	4375	0
32	20241119	191300	233735450	4375	4375	4375	4375	6
33	20241119	191200	233735450	4375	4375	4375	4375	0
34	20241119	191100	233735450	4375	4375	4375	4375	0
35	20241119	191000	233735450	4375	4375	4375	4375	0
36	20241119	190900	233735450	4375	4375	4375	4375	0
37	20241119	190800	233735450	4375	4375	4375	4375	0
38	20241119	190700	233735450	4375	4375	4375	4375	0
39	20241119	190600	233735450	4375	4375	4375	4375	0
40	20241119	190500	233735450	4375	4375	4375	4375	0
41	20241119	190400	233735450	4375	4375	4375	4375	0
42	20241119	190300	233735450	4375	4375	4375	4375	0
43	20241119	190200	233735450	4375	4375	4375	4375	0
44	20241119	190100	233735450	4375	4375	4375	4375	0
45	20241119	190000	233735450	4375	4375	4375	4375	0
46	20241119	185900	233735450	4375	4375	4375	4375	0
47	20241119	185800	233735450	4375	4375	4375	4375	0
48	20241119	185700	233735450	4375	4375	4375	4375	0
49	20241119	185600	233735450	4375	4375	4375	4375	0
50	20241119	185500	233735450	4375	4375	4375	4375	0
51	20241119	185400	233735450	4375	4375	4375	4375	0
52	20241119	185300	233735450	4375	4375	4375	4375	0
53	20241119	185200	233735450	4375	4375	4375	4375	0
54	20241119	185100	233735450	4375	4375	4375	4375	0
55	20241119	185000	233735450	4375	4375	4375	4375	0
56	20241119	184900	233735450	4375	4375	4375	4375	0
57	20241119	184800	233735450	4375	4375	4375	4375	0
58	20241119	184700	233735450	4375	4375	4375	4375	0
59	20241119	184600	233735450	4375	4375	4375	4375	0
60	20241119	184500	233735450	4375	4375	4375	4375	0
61	20241119	184400	233735450	4375	4375	4375	4375	0
62	20241119	184300	233735450	4375	4375	4375	4375	6
63	20241119	184200	233735450	4375	4375	4375	4375	0
64	20241119	184100	233735450	4375	4375	4375	4375	0
65	20241119	184000	233735450	4375	4375	4375	4375	0
66	20241119	183900	233735450	4375	4375	4375	4375	0
67	20241119	183800	233735450	4375	4375	4375	4375	0
68	20241119	183700	233735450	4375	4375	4375	4375	0
69	20241119	183600	233735450	4375	4375	4375	4375	0
70	20241119	183500	233735450	4375	4375	4375	4375	0
71	20241119	183400	233735450	4375	4375	4375	4375	0
72	20241119	183300	233735450	4375	4375	4375	4375	0
73	20241119	183200	233735450	4375	4375	4375	4375	0
74	20241119	183100	233735450	4375	4375	4375	4375	0
75	20241119	183000	233735450	4375	4375	4375	4375	0
76	20241119	182900	233735450	4375	4375	4375	4375	0
77	20241119	182800	233735450	4375	4375	4375	4375	0
78	20241119	182700	233735450	4375	4375	4375	4375	0
79	20241119	182600	233735450	4375	4375	4375	4375	0
80	20241119	182500	233735450	4375	4375	4375	4375	0
81	20241119	182400	233735450	4375	4375	4375	4375	0
82	20241119	182300	233735450	4375	4375	4375	4375	0
83	20241119	182200	233735450	4375	4375	4375	4375	0
84	20241119	182100	233735450	4375	4375	4375	4375	0
85	20241119	182000	233735450	4375	4375	4375	4375	0
86	20241119	181900	233735450	4375	4375	4375	4375	0
87	20241119	181800	233735450	4375	4375	4375	4375	0
88	20241119	181700	233735450	4375	4375	4375	4375	0
89	20241119	181600	233735450	4375	4375	4375	4375	0
90	20241119	181500	233735450	4375	4375	4375	4375	0
91	20241119	181400	233735450	4375	4375	4375	4375	0
92	20241119	181300	233735450	4375	4375	4375	4375	6
93	20241119	181200	233735450	4375	4375	4375	4375	0
94	20241119	181100	233735450	4375	4375	4375	4375	0
95	20241119	181000	233735450	4375	4375	4375	4375	0
96	20241119	180900	233735450	4375	4375	4375	4375	0
97	20241119	180800	233735450	4375	4375	4375	4375	0
98	20241119	180700	233735450	4375	4375	4375	4375	0
99	20241119	180600	233735450	4375	4375	4375	4375	0
100	20241119	180500	233735450	4375	4375	4375	4375	0
101	20241119	180400	233735450	4375	4375	4375	4375	0
102	20241119	180300	233735450	4375	4375	4375	4375	0
103	20241119	180200	233735450	4375	4375	4375	4375	0
104	20241119	180100	233735450	4375	4375	4375	4375	0
105	20241119	180000	233735450	4375	4375	4375	4375	0
106	20241119	175900	233735450	4375	4375	4375	4375	0
107	20241119	175800	233735450	4375	4375	4375	4375	0
108	20241119	175700	233735450	4375	4375	4375	4375	0
109	20241119	175600	233735450	4375	4375	4375	4375	0
110	20241119	175500	233735450	4375	4375	4375	4375	0
111	20241119	175400	233735450	4375	4375	4375	4375	0
112	20241119	175300	233735450	4375	4375	4375	4375	0
113	20241119	175200	233735450	4375	4375	4375	4375	0
114	20241119	175100	233735450	4375	4375	4375	4375	0
115	20241119	175000	233735450	4375	4375	4375	4375	0
116	20241119	174900	233735450	4375	4375	4375	4375	0
117	20241119	174800	233735450	4375	4375	4375	4375	0
118	20241119	174700	233735450	4375	4375	4375	4375	0
119	20241119	174600	233735450	4375	4375	4375	4375	0
120	20241119	174500	233735450	4375	4375	4375	4375	0
121	20241119	174400	233735450	4375	4375	4375	4375	0
122	20241119	174300	233735450	4375	4375	4375	4375	6
123	20241119	174200	233735450	4375	4375	4375	4375	0
124	20241119	174100	233735450	4375	4375	4375	4375	0
125	20241119	174000	233735450	4375	4375	4375	4375	0
126	20241119	173900	233735450	4375	4375	4375	4375	0
127	20241119	173800	233735450	4375	4375	4375	4375	0
128	20241119	173700	233735450	4375	4375	4375	4375	0
129	20241119	173600	233735450	4375	4375	4375	4375	0
130	20241119	173500	233735450	4375	4375	4375	4375	0
131	20241119	173400	233735450	4375	4375	4375	4375	0
132	20241119	173300	233735450	4375	4375	4375	4375	0
133	20241119	173200	233735450	4375	4375	4375	4375	0
134	20241119	173100	233735450	4375	4375	4375	4375	0
135	20241119	173000	233735450	4375	4375	4375	4375	0
136	20241119	172900	233735450	4375	4375	4375	4375	0
137	20241119	172800	233735450	4375	4375	4375	4375	0
138	20241119	172700	233735450	4375	4375	4375	4375	0
139	20241119	172600	233735450	4375	4375	4375	4375	0
140	20241119	172500	233735450	4375	4375	4375	4375	0
141	20241119	172400	233735450	4375	4375	4375	4375	0
142	20241119	172300	233735450	4375	4375	4375	4375	0
143	20241119	172200	233735450	4375	4375	4375	4375	0
144	20241119	172100	233735450	4375	4375	4375	4375	0
145	20241119	172000	233735450	4375	4375	4375	4375	0
146	20241119	171900	233735450	4375	4375	4375	4375	0
147	20241119	171800	233735450	4375	4375	4375	4375	0
148	20241119	171700	233735450	4375	4375	4375	4375	0
149	20241119	171600	233735450	4375	4375	4375	4375	0
150	20241119	171500	233735450	4375	4375	4375	4375	0
151	20241119	171400	233735450	4375	4375	4375	4375	0
152	20241119	171300	233735450	4375	4375	4375	4375	6
153	20241119	171200	233735450	4375	4375	4375	4375	0
154	20241119	171100	233735450	4375	4375	4375	4375	0
155	20241119	171000	233735450	4375	4375	4375	4375	0
156	20241119	170900	233735450	4375	4375	4375	4375	0
157	20241119	170800	233735450	4375	4375	4375	4375	0
158	20241119	170700	233735450	4375	4375	4375	4375	0
159	20241119	170600	233735450	4375	4375	4375	4375	0
160	20241119	170500	233735450	4375	4375	4375	4375	0
161	20241119	170400	233735450	4375	4375	4375	4375	0
162	20241119	170300	233735450	4375	4375	4375	4375	0
163	20241119	170200	233735450	4375	4375	4375	4375	0
164	20241119	170100	233735450	4375	4375	4375	4375	0
165	20241119	170000	233735450	4375	4375	4375	4375	0
166	20241119	165900	233735450	4375	4375	4375	4375	0
167	20241119	165800	233735450	4375	4375	4375	4375	0
168	20241119	165700	233735450	4375	4375	4375	4375	0
169	20241119	165600	233735450	4375	4375	4375	4375	0
170	20241119	165500	233735450	4375	4375	4375	4375	0
171	20241119	165400	233735450	4375	4375	4375	4375	0
172	20241119	165300	233735450	4375	4375	4375	4375	0
173	20241119	165200	233735450	4375	4375	4375	4375	0
174	20241119	165100	233735450	4375	4375	4375	4375	0
175	20241119	165000	233735450	4375	4375	4375	4375	0
176	20241119	164900	233735450	4375	4375	4375	4375	0
177	20241119	164800	233735450	4375	4375	4375	4375	0
178	20241119	164700	233735450	4375	4375	4375	4375	0
179	20241119	164600	233735450	4375	4375	4375	4375	0
180	20241119	164500	233735450	4375	4375	4375	4375	0
181	20241119	164400	233735450	4375	4375	4375	4375	0
182	20241119	164300	233735450	4375	4375	4375	4375	6
183	20241119	164200	233735450	4375	4375	4375	4375	0
184	20241119	164100	233735450	4375	4375	4375	4375	0
185	20241119	164000	233735450	4375	4375	4375	4375	0
186	20241119	163900	233735450	4375	4375	4375	4375	0
187	20241119	163800	233735450	4375	4375	4375	4375	0
188	20241119	163700	233735450	4375	4375	4375	4375	0
189	20241119	163600	233735450	4375	4375	4375	4375	0
190	20241119	163500	233735450	4375	4375	4375	4375	0
191	20241119	163400	233735450	4375	4375	4375	4375	0
192	20241119	163300	233735450	4375	4375	4375	4375	0
193	20241119	163200	233735450	4375	4375	4375	4375	0
194	20241119	163100	233735450	4375	4375	4375	4375	0
195	20241119	163000	233735450	4375	4375	4375	4375	0
196	20241119	162900	233735450	4375	4375	4375	4375	0
197	20241119	162800	233735450	4375	4375	4375	4375	0
198	20241119	162700	233735450	4375	4375	4375	4375	0
199	20241119	162600	233735450	4375	4375	4375	4375	0
200	20241119	162500	233735450	4375	4375	4375	4375	0
201	20241119	162400	233735450	4375	4375	4375	4375	0
202	20241119	162300	233735450	4375	4375	4375	4375	0
203	20241119	162200	233735450	4375	4375	4375	4375	0
204	20241119	162100	233735450	4375	4375	4375	4375	0
205	20241119	162000	233735450	4375	4375	4375	4375	0
206	20241119	161900	233735450	4375	4375	4375	4375	0
207	20241119	161800	233735450	4375	4375	4375	4375	0
208	20241119	161700	233735450	4375	4375	4375	4375	0
209	20241119	161600	233735450	4375	4375	4375	4375	0
210	20241119	161500	233735450	4375	4375	4375	4375	0
211	20241119	161400	233735450	4375	4375	4375	4375	0
212	20241119	161300	233735450	4375	4375	4375	4375	6
213	20241119	161200	233735450	4375	4375	4375	4375	0
214	20241119	161100	233735450	4375	4375	4375	4375	0
215	20241119	161000	233735450	4375	4375	4375	4375	0
216	20241119	160900	233735450	4375	4375	4375	4375	0
217	20241119	160800	233735450	4375	4375	4375	4375	0
218	20241119	160700	233735450	4375	4375	4375	4375	0
219	20241119	160600	233735450	4375	4375	4375	4375	0
220	20241119	160500	233735450	4375	4375	4375	4375	0
221	20241119	160400	233735450	4375	4375	4375	4375	0
222	20241119	160300	233735450	4375	4375	4375	4375	0
223	20241119	160200	233735450	4375	4375	4375	4375	0
224	20241119	160100	233735450	4375	4375	4375	4375	0
225	20241119	160000	233735450	4375	4375	4375	4375	0
226	20241119	155900	233735450	4375	4375	4375	4375	0
227	20241119	155800	233735450	4375	4375	4375	4375	0
228	20241119	155700	233735450	4375	4375	4375	4375	0
229	20241119	155600	233735450	4375	4375	4375	4375	0
230	20241119	155500	233735450	4375	4375	4375	4375	0
231	20241119	155400	233735450	4375	4375	4375	4375	0
232	20241119	155300	233735450	4375	4375	4375	4375	0
233	20241119	155200	233735450	4375	4375	4375	4375	0
234	20241119	155100	233735450	4375	4375	4375	4375	0
235	20241119	155000	233735450	4375	4375	4375	4375	0
236	20241119	154900	233735450	4375	4375	4375	4375	0
237	20241119	154800	233735450	4375	4375	4375	4375	0
238	20241119	154700	233735450	4375	4375	4375	4375	0
239	20241119	154600	233735450	4375	4375	4375	4375	0
240	20241119	154500	233735450	4375	4375	4375	4375	0
241	20241119	154400	233735450	4375	4375	4375	4375	0
242	20241119	154300	233735450	4375	4375	4375	4375	6
243	20241119	154200	233735450	4375	4375	4375	4375	0
244	20241119	154100	233735450	4375	4375	4375	4375	0
245	20241119	154000	233735450	4375	4375	4375	4375	0
246	20241119	153900	233735450	4375	4375	4375	4375	0
247	20241119	153800	233735450	4375	4375	4375	4375	0
248	20241119	153700	233735450	4375	4375	4375	4375	0
249	20241119	153600	233735450	4375	4375	4375	4375	0
250	20241119	153500	233735450	4375	4375	4375	4375	0
251	20241119	153400	233735450	4375	4375	4375	4375	0
252	20241119	153300	233735450	4375	4375	4375	4375	0
253	20241119	153200	233735450	4375	4375	4375	4375	0
254	20241119	153100	233735450	4375	4375	4375	4375	0
255	20241119	153000	233735450	4375	4375	4375	4375	6
256	20241119	152900	233709200	4375	4375	4375	4375	0
257	20241119	152800	233709200	4375	4375	4375	4375	0
258	20241119	152700	233709200	4375	4375	4375	4375	0
259	20241119	152600	233709200	4375	4375	4375	4375	0
260	20241119	152500	233709200	4375	4375	4375	4375	0
261	20241119	152400	233709200	4375	4375	4375	4375	0
262	20241119	152300	233709200	4375	4375	4375	4375	0
263	20241119	152200	233709200	4375	4375	4375	4375	0
264	20241119	152100	233709200	4375	4375	4375	4375	0
265	20241119	152000	233709200	4375	4375	4375	4375	0
266	20241119	151900	233709200	4375	4375	4375	4375	0
267	20241119	151800	233709200	4375	4375	4375	4375	0
268	20241119	151700	233709200	4375	4375	4375	4375	15
269	20241119	151600	233643575	4370	4370	4370	4370	16
270	20241119	151500	233573655	4370	4370	4370	4370	0
271	20241119	151400	233573655	4370	4370	4370	4370	0
272	20241119	151300	233573655	4370	4370	4370	4370	0
273	20241119	151200	233573655	4370	4370	4370	4370	0
274	20241119	151100	233573655	4370	4375	4375	4370	30
275	20241119	151000	233442450	4375	4375	4375	4375	4
276	20241119	150900	233424950	4375	4375	4375	4375	0
277	20241119	150800	233424950	4375	4370	4375	4370	143
278	20241119	150700	232799540	4370	4370	4370	4370	0
279	20241119	150600	232799540	4370	4370	4370	4370	11
280	20241119	150500	232751470	4370	4375	4375	4370	150
281	20241119	150400	232095720	4380	4380	4380	4380	0
282	20241119	150300	232095720	4380	4380	4380	4380	0
283	20241119	150200	232095720	4380	4380	4380	4380	0
284	20241119	150100	232095720	4380	4380	4380	4380	1
285	20241119	150000	232091340	4365	4365	4365	4365	21
286	20241119	145900	231999675	4380	4365	4385	4365	1468
287	20241119	145800	225570510	4380	4375	4380	4370	201
288	20241119	145700	224690430	4380	4375	4380	4375	100
289	20241119	145600	224252530	4380	4380	4380	4380	0
290	20241119	145500	224252530	4380	4380	4380	4380	0
291	20241119	145400	224252530	4380	4375	4380	4375	1144
292	20241119	145300	219246980	4375	4380	4380	4375	133
293	20241119	145200	218664710	4380	4375	4380	4375	27
294	20241119	145100	218546550	4380	4375	4380	4375	97
295	20241119	145000	218121795	4380	4375	4380	4375	96
296	20241119	144900	217701325	4375	4370	4375	4370	41
297	20241119	144800	217522050	4380	4380	4385	4375	123
298	20241119	144700	216983410	4375	4370	4380	4370	1099
299	20241119	144600	212175385	4375	4370	4375	4370	592
300	20241119	144500	209588340	4370	4360	4370	4360	73
301	20241119	144400	209269950	4370	4360	4370	4360	42
302	20241119	144300	209086720	4370	4370	4370	4370	0
303	20241119	144200	209086720	4370	4365	4370	4365	101
304	20241119	144100	208645850	4370	4360	4370	4360	125
305	20241119	144000	208100580	4375	4375	4375	4375	0
306	20241119	143900	208100580	4375	4375	4375	4375	0
307	20241119	143800	208100580	4375	4375	4375	4370	40
308	20241119	143700	207925685	4360	4375	4375	4360	4333
309	20241119	143600	189006185	4380	4380	4380	4380	1
310	20241119	143500	189001805	4385	4380	4385	4380	362
311	20241119	143400	187416040	4385	4375	4385	4375	413
312	20241119	143300	185607195	4380	4375	4380	4375	418
313	20241119	143200	183776855	4380	4370	4380	4370	2557
314	20241119	143100	172590255	4375	4365	4375	4365	177
315	20241119	143000	171817110	4375	4360	4375	4360	1101
316	20241119	142900	167003610	4355	4355	4355	4355	21
317	20241119	142800	166912155	4355	4355	4355	4355	20
318	20241119	142700	166825055	4360	4360	4360	4360	0
319	20241119	142600	166825055	4360	4360	4360	4360	115
320	20241119	142500	166323655	4360	4360	4360	4360	21
321	20241119	142400	166232095	4360	4360	4360	4360	0
322	20241119	142300	166232095	4360	4360	4360	4360	123
323	20241119	142200	165695815	4360	4360	4360	4360	21
324	20241119	142100	165604255	4370	4370	4370	4370	0
325	20241119	142000	165604255	4370	4370	4370	4370	0
326	20241119	141900	165604255	4370	4365	4370	4360	212
327	20241119	141800	164679125	4370	4360	4370	4360	50
328	20241119	141700	164460930	4375	4375	4375	4375	0
329	20241119	141600	164460930	4375	4355	4375	4355	87
330	20241119	141500	164081425	4375	4375	4375	4375	0
331	20241119	141400	164081425	4375	4365	4375	4365	251
332	20241119	141300	162985300	4375	4375	4375	4375	0
333	20241119	141200	162985300	4375	4360	4375	4355	94
334	20241119	141100	162575335	4375	4375	4375	4375	0
335	20241119	141000	162575335	4375	4375	4375	4375	0
336	20241119	140900	162575335	4375	4370	4375	4370	21
337	20241119	140800	162483560	4375	4365	4375	4365	42
338	20241119	140700	162300120	4375	4375	4375	4375	0
339	20241119	140600	162300120	4375	4370	4375	4370	21
340	20241119	140500	162208345	4375	4375	4375	4375	0
341	20241119	140400	162208345	4375	4365	4375	4365	47
342	20241119	140300	162003040	4375	4375	4375	4375	0
343	20241119	140200	162003040	4375	4365	4375	4365	42
344	20241119	140100	161819595	4375	4375	4375	4375	0
345	20241119	140000	161819595	4375	4365	4375	4365	37
346	20241119	135900	161657980	4375	4375	4375	4375	3
347	20241119	135800	161644855	4375	4355	4375	4355	257
348	20241119	135700	160523855	4350	4355	4355	4350	107
349	20241119	135600	160058380	4355	4355	4355	4355	2
350	20241119	135500	160049670	4365	4365	4365	4365	0
351	20241119	135400	160049670	4365	4365	4365	4365	0
352	20241119	135300	160049670	4365	4355	4365	4355	42
353	20241119	135200	159866645	4365	4365	4365	4365	0
354	20241119	135100	159866645	4365	4360	4365	4350	2851
355	20241119	135000	147447935	4365	4360	4365	4360	26
356	20241119	134900	147334570	4365	4360	4365	4360	63
357	20241119	134800	147059680	4365	4365	4365	4365	2
358	20241119	134700	147050950	4360	4360	4365	4360	76
359	20241119	134600	146719565	4365	4360	4365	4360	36
360	20241119	134500	146562530	4360	4360	4360	4360	0
361	20241119	134400	146562530	4360	4360	4360	4360	20
362	20241119	134300	146475330	4365	4360	4365	4360	123
363	20241119	134200	145939045	4360	4360	4360	4360	21
364	20241119	134100	145847485	4360	4360	4360	4360	0
365	20241119	134000	145847485	4360	4365	4365	4360	21
366	20241119	133900	145755920	4365	4365	4365	4365	2
367	20241119	133800	145747190	4370	4365	4370	4365	20
368	20241119	133700	145659880	4360	4360	4360	4360	20
369	20241119	133600	145572680	4365	4360	4365	4360	54
370	20241119	133500	145337225	4375	4375	4375	4375	0
371	20241119	133400	145337225	4375	4375	4375	4375	1
372	20241119	133300	145332850	4380	4380	4380	4380	0
373	20241119	133200	145332850	4380	4360	4380	4360	94
374	20241119	133100	144922475	4380	4380	4380	4380	0
375	20241119	133000	144922475	4380	4380	4380	4380	0
376	20241119	132900	144922475	4380	4360	4380	4360	122
377	20241119	132800	144389725	4365	4365	4365	4365	85
378	20241119	132700	144018700	4380	4380	4380	4380	0
379	20241119	132600	144018700	4380	4380	4380	4380	0
380	20241119	132500	144018700	4380	4370	4380	4370	53
381	20241119	132400	143787080	4380	4370	4380	4370	42
382	20241119	132300	143603430	4380	4380	4380	4380	0
383	20241119	132200	143603430	4380	4375	4380	4375	22
384	20241119	132100	143507175	4370	4370	4370	4370	20
385	20241119	132000	143419775	4380	4375	4380	4375	6
386	20241119	131900	143393520	4380	4380	4380	4380	1
387	20241119	131800	143389140	4375	4375	4380	4375	64
388	20241119	131700	143109130	4380	4380	4380	4380	0
389	20241119	131600	143109130	4380	4370	4380	4365	95
390	20241119	131500	142694120	4380	4380	4380	4380	0
391	20241119	131400	142694120	4380	4380	4380	4380	0
392	20241119	131300	142694120	4380	4380	4380	4380	0
393	20241119	131200	142694120	4380	4365	4380	4365	101
394	20241119	131100	142252730	4360	4360	4360	4360	21
395	20241119	131000	142161170	4360	4360	4360	4360	71
396	20241119	130900	141851610	4360	4360	4360	4360	0
397	20241119	130800	141851610	4360	4360	4360	4360	21
398	20241119	130700	141760050	4360	4360	4360	4360	72
399	20241119	130600	141446130	4360	4360	4360	4360	21
400	20241119	130500	141354570	4365	4365	4365	4365	2
401	20241119	130400	141345840	4360	4360	4360	4360	20
402	20241119	130300	141258640	4360	4360	4360	4360	72
403	20241119	130200	140944720	4360	4360	4360	4360	0
404	20241119	130100	140944720	4360	4360	4360	4360	20
405	20241119	130000	140857520	4360	4360	4360	4360	0
406	20241119	125900	140857520	4360	4360	4360	4360	51
407	20241119	125800	140635160	4360	4360	4360	4360	0
408	20241119	125700	140635160	4360	4360	4360	4360	0
409	20241119	125600	140635160	4360	4370	4370	4360	1853
410	20241119	125500	132549120	4370	4370	4370	4370	21
411	20241119	125400	132457350	4370	4370	4370	4370	20
412	20241119	125300	132369950	4370	4365	4370	4365	43
413	20241119	125200	132182145	4365	4365	4365	4365	52
414	20241119	125100	131955165	4365	4365	4365	4365	20
415	20241119	125000	131867865	4370	4370	4370	4370	0
416	20241119	124900	131867865	4370	4370	4370	4370	412
417	20241119	124800	130067425	4370	4370	4370	4370	20
418	20241119	124700	129980025	4370	4370	4370	4370	21
419	20241119	124600	129888255	4370	4370	4370	4370	0
420	20241119	124500	129888255	4370	4375	4375	4370	414
421	20241119	124400	128077105	4370	4370	4370	4370	21
422	20241119	124300	127985335	4370	4370	4370	4370	7
423	20241119	124200	127954745	4370	4370	4370	4370	20
424	20241119	124100	127867345	4370	4370	4370	4370	73
425	20241119	124000	127548335	4370	4370	4370	4370	30
426	20241119	123900	127417235	4370	4370	4370	4370	0
427	20241119	123800	127417235	4370	4370	4370	4370	71
428	20241119	123700	127106965	4370	4370	4370	4370	193
429	20241119	123600	126263555	4370	4370	4370	4370	0
430	20241119	123500	126263555	4370	4370	4370	4370	20
431	20241119	123400	126176155	4370	4370	4370	4370	93
432	20241119	123300	125769745	4365	4365	4365	4365	0
433	20241119	123200	125769745	4365	4365	4365	4365	20
434	20241119	123100	125682445	4365	4360	4365	4360	39
435	20241119	123000	125512315	4360	4360	4360	4360	51
436	20241119	122900	125289955	4360	4360	4360	4360	20
437	20241119	122800	125202755	4360	4365	4365	4360	23
438	20241119	122700	125102465	4360	4360	4360	4360	71
439	20241119	122600	124792905	4360	4360	4360	4360	0
440	20241119	122500	124792905	4360	4360	4360	4360	21
441	20241119	122400	124701345	4360	4360	4360	4360	20
442	20241119	122300	124614145	4360	4360	4360	4360	52
443	20241119	122200	124387425	4360	4360	4360	4360	21
444	20241119	122100	124295865	4360	4360	4360	4360	20
445	20241119	122000	124208665	4360	4360	4360	4360	51
446	20241119	121900	123986305	4360	4360	4360	4360	21
447	20241119	121800	123894745	4365	4365	4365	4365	0
448	20241119	121700	123894745	4365	4365	4365	4365	20
449	20241119	121600	123807445	4360	4360	4365	4360	73
450	20241119	121500	123489160	4360	4360	4360	4360	21
451	20241119	121400	123397600	4365	4365	4365	4365	0
452	20241119	121300	123397600	4365	4365	4365	4365	22
453	20241119	121200	123301570	4360	4360	4360	4360	114
454	20241119	121100	122804530	4360	4360	4360	4360	20
455	20241119	121000	122717330	4360	4360	4360	4360	8
456	20241119	120900	122682450	4355	4355	4355	4355	73
457	20241119	120800	122364535	4355	4360	4360	4355	21
458	20241119	120700	122273075	4360	4360	4360	4360	11
459	20241119	120600	122225115	4360	4360	4360	4360	1
460	20241119	120500	122220755	4360	4360	4360	4360	79
461	20241119	120400	121876315	4360	4360	4360	4360	0
462	20241119	120300	121876315	4360	4360	4360	4360	21
463	20241119	120200	121784755	4360	4365	4365	4360	30
464	20241119	120100	121653905	4360	4360	4365	4360	109
465	20241119	120000	121178640	4360	4360	4360	4360	0
466	20241119	115900	121178640	4360	4360	4360	4360	20
467	20241119	115800	121091440	4360	4360	4360	4360	71
468	20241119	115700	120781880	4360	4360	4360	4360	0
469	20241119	115600	120781880	4360	4360	4360	4360	21
470	20241119	115500	120690320	4360	4360	4360	4360	21
471	20241119	115400	120598760	4365	4360	4365	4360	72
472	20241119	115300	120284740	4360	4360	4360	4360	0
473	20241119	115200	120284740	4360	4360	4360	4360	50
474	20241119	115100	120066740	4380	4380	4380	4380	0
475	20241119	115000	120066740	4380	4375	4380	4375	22
476	20241119	114900	119970480	4380	4380	4380	4380	0
477	20241119	114800	119970480	4380	4360	4380	4360	84
478	20241119	114700	119603605	4360	4360	4360	4360	51
479	20241119	114600	119381245	4360	4360	4360	4360	20
480	20241119	114500	119294045	4360	4360	4360	4360	21
481	20241119	114400	119202485	4360	4360	4360	4360	0
482	20241119	114300	119202485	4360	4360	4360	4360	72
483	20241119	114200	118888565	4365	4365	4365	4365	1
484	20241119	114100	118884200	4365	4365	4365	4365	1
485	20241119	114000	118879835	4360	4365	4365	4360	274
486	20241119	113900	117683925	4365	4365	4365	4365	0
487	20241119	113800	117683925	4365	4365	4365	4365	0
488	20241119	113700	117683925	4365	4365	4365	4365	50
489	20241119	113600	117465675	4365	4365	4365	4365	143
490	20241119	113500	116841480	4365	4365	4365	4365	21
491	20241119	113400	116749815	4365	4365	4365	4365	58
492	20241119	113300	116496645	4365	4365	4365	4365	20
493	20241119	113200	116409345	4370	4370	4370	4370	83
494	20241119	113100	116046635	4370	4370	4370	4370	120
495	20241119	113000	115522235	4370	4375	4395	4370	2002
496	20241119	112900	106767460	4395	4375	4395	4375	74
497	20241119	112800	106443355	4395	4390	4395	4390	21
498	20241119	112700	106351160	4380	4390	4395	4380	575
499	20241119	112600	103832145	4380	4380	4380	4380	1
500	20241119	112500	103827765	4395	4375	4395	4375	72
501	20241119	112400	103512445	4395	4375	4395	4375	27
502	20241119	112300	103393940	4395	4390	4395	4390	11
503	20241119	112200	103345645	4375	4375	4395	4375	181
504	20241119	112100	102552595	4395	4395	4395	4395	0
505	20241119	112000	102552595	4395	4395	4395	4395	0
506	20241119	111900	102552595	4395	4395	4395	4395	0
507	20241119	111800	102552595	4395	4375	4395	4375	100
508	20241119	111700	102114470	4395	4395	4395	4395	0
509	20241119	111600	102114470	4395	4395	4395	4395	0
510	20241119	111500	102114470	4395	4380	4395	4380	122
511	20241119	111400	101579610	4395	4395	4395	4395	0
512	20241119	111300	101579610	4395	4390	4395	4390	24
513	20241119	111200	101474245	4380	4380	4380	4380	1
514	20241119	111100	101469865	4395	4395	4395	4395	0
515	20241119	111000	101469865	4395	4380	4395	4380	42
516	20241119	110900	101285790	4395	4395	4395	4395	0
517	20241119	110800	101285790	4395	4385	4395	4385	53
518	20241119	110700	101053320	4380	4390	4395	4380	510
519	20241119	110600	98813015	4390	4375	4390	4375	350
520	20241119	110500	97279370	4385	4380	4385	4380	52
521	20241119	110400	97051605	4385	4380	4385	4380	131
522	20241119	110300	96477820	4385	4375	4385	4370	93
523	20241119	110200	96071080	4380	4380	4380	4380	1
524	20241119	110100	96066700	4385	4385	4385	4385	0
525	20241119	110000	96066700	4385	4380	4385	4375	243
526	20241119	105900	95003455	4385	4385	4385	4380	120
527	20241119	105800	94477785	4390	4390	4390	4390	5
528	20241119	105700	94455835	4390	4385	4390	4380	122
529	20241119	105600	93921355	4390	4380	4390	4380	177
530	20241119	105500	93145615	4390	4390	4390	4390	0
531	20241119	105400	93145615	4390	4390	4390	4380	58
532	20241119	105300	92891345	4390	4375	4390	4375	2
533	20241119	105200	92882580	4395	4390	4395	4390	22
534	20241119	105100	92785995	4385	4385	4385	4385	500
535	20241119	105000	90593495	4385	4380	4385	4380	800
536	20241119	104900	87085595	4385	4380	4385	4380	39
537	20241119	104800	86914765	4385	4385	4385	4385	4
538	20241119	104700	86897225	4385	4365	4385	4365	22
539	20241119	104600	86800875	4385	4370	4385	4370	63
540	20241119	104500	86525240	4385	4385	4385	4385	0
541	20241119	104400	86525240	4385	4385	4385	4385	0
542	20241119	104300	86525240	4385	4385	4385	4385	0
543	20241119	104200	86525240	4385	4370	4385	4370	73
544	20241119	104100	86206015	4385	4370	4385	4370	23
545	20241119	104000	86105280	4385	4385	4385	4385	0
546	20241119	103900	86105280	4385	4385	4385	4385	0
547	20241119	103800	86105280	4385	4380	4385	4375	149
548	20241119	103700	85452755	4385	4385	4385	4385	0
549	20241119	103600	85452755	4385	4365	4385	4365	267
550	20241119	103500	84285600	4370	4360	4370	4355	619
551	20241119	103400	81587130	4360	4360	4360	4360	456
552	20241119	103300	79598970	4370	4365	4370	4365	118
553	20241119	103200	79083810	4385	4370	4385	4370	120
554	20241119	103100	78559380	4385	4360	4385	4360	72
555	20241119	103000	78245035	4390	4375	4390	4365	1074
556	20241119	102900	73554750	4375	4370	4390	4370	179
557	20241119	102800	72770160	4395	4395	4395	4395	0
558	20241119	102700	72770160	4395	4380	4395	4370	145
559	20241119	102600	72135210	4395	4395	4395	4395	0
560	20241119	102500	72135210	4395	4395	4395	4395	0
561	20241119	102400	72135210	4395	4395	4395	4370	84
562	20241119	102300	71767410	4395	4385	4395	4385	72
563	20241119	102200	71451425	4375	4375	4375	4375	251
564	20241119	102100	70353300	4395	4395	4395	4395	0
565	20241119	102000	70353300	4395	4375	4395	4375	72
566	20241119	101900	70037980	4395	4375	4395	4375	434
567	20241119	101800	68132750	4380	4370	4380	4370	892
568	20241119	101700	64234585	4375	4375	4375	4375	63
569	20241119	101600	63958960	4380	4380	4380	4380	1
570	20241119	101500	63954580	4395	4390	4395	4390	48
571	20241119	101400	63743855	4395	4395	4395	4395	0
572	20241119	101300	63743855	4395	4375	4395	4375	76
573	20241119	101200	63410960	4395	4390	4395	4390	21
574	20241119	101100	63318765	4400	4400	4400	4400	0
575	20241119	101000	63318765	4400	4385	4400	4375	964
576	20241119	100900	59100300	4380	4380	4380	4380	728
577	20241119	100800	55911660	4400	4400	4400	4400	0
578	20241119	100700	55911660	4400	4400	4400	4400	0
579	20241119	100600	55911660	4400	4385	4400	4385	46
580	20241119	100500	55709680	4385	4385	4385	4385	31
581	20241119	100400	55573745	4400	4390	4400	4385	53
582	20241119	100300	55341060	4400	4400	4400	4400	0
583	20241119	100200	55341060	4400	4385	4400	4385	79
584	20241119	100100	54994240	4400	4395	4400	4395	41
585	20241119	100000	54814040	4400	4390	4400	4390	134
586	20241119	095900	54225605	4400	4400	4400	4400	0
587	20241119	095800	54225605	4400	4390	4400	4380	724
588	20241119	095700	51052045	4400	4395	4400	4385	437
589	20241119	095600	49135040	4380	4390	4390	4380	830
590	20241119	095500	45495495	4400	4395	4400	4390	115
591	20241119	095400	44990165	4410	4405	4410	4405	21
592	20241119	095300	44897655	4395	4395	4395	4395	1
593	20241119	095200	44893260	4410	4410	4410	4410	0
594	20241119	095100	44893260	4410	4410	4410	4400	182
595	20241119	095000	44090945	4410	4400	4410	4400	160
596	20241119	094900	43386835	4415	4405	4415	4390	1999
597	20241119	094800	34604780	4415	4415	4415	4415	0
598	20241119	094700	34604780	4415	4410	4415	4405	12
599	20241119	094600	34551890	4415	4405	4415	4405	42
600	20241119	094500	34366770	4415	4415	4415	4415	0
601	20241119	094400	34366770	4415	4410	4415	4405	74
602	20241119	094300	34040680	4405	4405	4405	4405	21
603	20241119	094200	33948175	4415	4415	4415	4415	2
604	20241119	094100	33939345	4415	4410	4415	4410	29
605	20241119	094000	33811415	4415	4405	4415	4405	247
606	20241119	093900	32722655	4405	4400	4405	4400	36
607	20241119	093800	32564175	4410	4410	4410	4410	0
608	20241119	093700	32564175	4410	4410	4410	4410	24
609	20241119	093600	32458335	4400	4400	4400	4400	52
610	20241119	093500	32229535	4410	4410	4410	4410	46
611	20241119	093400	32026675	4415	4410	4415	4405	210
612	20241119	093300	31101505	4415	4415	4415	4415	1
613	20241119	093200	31097090	4410	4415	4415	4410	278
614	20241119	093100	29870920	4415	4405	4415	4405	626
615	20241119	093000	27113050	4415	4410	4420	4410	83
616	20241119	092900	26746925	4410	4415	4420	4410	709
617	20241119	092800	23618450	4420	4415	4420	4415	38
618	20241119	092700	23450590	4420	4410	4420	4410	343
619	20241119	092600	21936755	4405	4405	4405	4405	20
620	20241119	092500	21848655	4420	4415	4420	4410	441
621	20241119	092400	19902315	4410	4390	4410	4390	618
622	20241119	092300	17185575	4395	4400	4410	4395	129
623	20241119	092200	16618285	4410	4410	4410	4410	0
624	20241119	092100	16618285	4410	4410	4410	4410	20
625	20241119	092000	16530085	4415	4415	4415	4415	70
626	20241119	091900	16221035	4415	4400	4420	4400	1232
627	20241119	091800	10798735	4385	4390	4390	4385	1071
628	20241119	091700	6097145	4385	4360	4390	4360	349
629	20241119	091600	4568525	4350	4350	4350	4350	0
630	20241119	091500	4568525	4350	4360	4360	4350	304
631	20241119	091400	3244055	4360	4360	4360	4360	151
632	20241119	091300	2585695	4380	4380	4380	4380	0
633	20241119	091200	2585695	4380	4380	4380	4380	0
634	20241119	091100	2585695	4380	4365	4380	4365	183
635	20241119	091000	1786480	4370	4375	4375	4370	20
636	20241119	090900	1699055	4375	4375	4375	4370	29
637	20241119	090800	1572220	4375	4375	4375	4375	24
638	20241119	090700	1467220	4375	4375	4380	4375	156
639	20241119	090600	784695	4375	4375	4375	4375	1
640	20241119	090500	780320	4375	4375	4375	4375	0
641	20241119	090400	780320	4375	4375	4375	4375	2
642	20241119	090300	771570	4380	4380	4380	4380	0
643	20241119	090200	771570	4380	4370	4380	4370	22
644	20241119	090100	675290	4385	4385	4385	4385	0
645	20241119	090000	675290	4385	4385	4385	4385	154