KissMeData/115180/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201000	422015445	4375	4375	4375	4375	1228
3	20241119	200900	422015445	4375	4375	4375	4375	0
4	20241119	200800	422015445	4375	4375	4375	4375	0
5	20241119	200700	422015445	4375	4375	4375	4375	0
6	20241119	200600	422015445	4375	4375	4375	4375	0
7	20241119	200500	422015445	4375	4375	4375	4375	0
8	20241119	200400	422015445	4375	4375	4375	4375	0
9	20241119	200300	422015445	4375	4375	4375	4375	0
10	20241119	200200	422015445	4375	4375	4375	4375	0
11	20241119	200100	422015445	4375	4375	4375	4375	0
12	20241119	200000	422015445	4375	4375	4375	4375	0
13	20241119	195900	422015445	4375	4375	4375	4375	0
14	20241119	195800	422015445	4375	4375	4375	4375	0
15	20241119	195700	422015445	4375	4375	4375	4375	0
16	20241119	195600	422015445	4375	4375	4375	4375	0
17	20241119	195500	422015445	4375	4375	4375	4375	0
18	20241119	195400	422015445	4375	4375	4375	4375	0
19	20241119	195300	422015445	4375	4375	4375	4375	0
20	20241119	195200	422015445	4375	4375	4375	4375	0
21	20241119	195100	422015445	4375	4375	4375	4375	0
22	20241119	195000	422015445	4375	4375	4375	4375	0
23	20241119	194900	422015445	4375	4375	4375	4375	0
24	20241119	194800	422015445	4375	4375	4375	4375	0
25	20241119	194700	422015445	4375	4375	4375	4375	0
26	20241119	194600	422015445	4375	4375	4375	4375	0
27	20241119	194500	422015445	4375	4375	4375	4375	0
28	20241119	194400	422015445	4375	4375	4375	4375	0
29	20241119	194300	422015445	4375	4375	4375	4375	0
30	20241119	194200	422015445	4375	4375	4375	4375	0
31	20241119	194100	422015445	4375	4375	4375	4375	0
32	20241119	194000	422015445	4375	4375	4375	4375	1228
33	20241119	193900	422015445	4375	4375	4375	4375	0
34	20241119	193800	422015445	4375	4375	4375	4375	0
35	20241119	193700	422015445	4375	4375	4375	4375	0
36	20241119	193600	422015445	4375	4375	4375	4375	0
37	20241119	193500	422015445	4375	4375	4375	4375	0
38	20241119	193400	422015445	4375	4375	4375	4375	0
39	20241119	193300	422015445	4375	4375	4375	4375	0
40	20241119	193200	422015445	4375	4375	4375	4375	0
41	20241119	193100	422015445	4375	4375	4375	4375	0
42	20241119	193000	422015445	4375	4375	4375	4375	0
43	20241119	192900	422015445	4375	4375	4375	4375	0
44	20241119	192800	422015445	4375	4375	4375	4375	0
45	20241119	192700	422015445	4375	4375	4375	4375	0
46	20241119	192600	422015445	4375	4375	4375	4375	0
47	20241119	192500	422015445	4375	4375	4375	4375	0
48	20241119	192400	422015445	4375	4375	4375	4375	0
49	20241119	192300	422015445	4375	4375	4375	4375	0
50	20241119	192200	422015445	4375	4375	4375	4375	0
51	20241119	192100	422015445	4375	4375	4375	4375	0
52	20241119	192000	422015445	4375	4375	4375	4375	0
53	20241119	191900	422015445	4375	4375	4375	4375	0
54	20241119	191800	422015445	4375	4375	4375	4375	0
55	20241119	191700	422015445	4375	4375	4375	4375	0
56	20241119	191600	422015445	4375	4375	4375	4375	0
57	20241119	191500	422015445	4375	4375	4375	4375	0
58	20241119	191400	422015445	4375	4375	4375	4375	0
59	20241119	191300	422015445	4375	4375	4375	4375	0
60	20241119	191200	422015445	4375	4375	4375	4375	0
61	20241119	191100	422015445	4375	4375	4375	4375	0
62	20241119	191000	422015445	4375	4375	4375	4375	1228
63	20241119	190900	422015445	4375	4375	4375	4375	0
64	20241119	190800	422015445	4375	4375	4375	4375	0
65	20241119	190700	422015445	4375	4375	4375	4375	0
66	20241119	190600	422015445	4375	4375	4375	4375	0
67	20241119	190500	422015445	4375	4375	4375	4375	0
68	20241119	190400	422015445	4375	4375	4375	4375	0
69	20241119	190300	422015445	4375	4375	4375	4375	0
70	20241119	190200	422015445	4375	4375	4375	4375	0
71	20241119	190100	422015445	4375	4375	4375	4375	0
72	20241119	190000	422015445	4375	4375	4375	4375	0
73	20241119	185900	422015445	4375	4375	4375	4375	0
74	20241119	185800	422015445	4375	4375	4375	4375	0
75	20241119	185700	422015445	4375	4375	4375	4375	0
76	20241119	185600	422015445	4375	4375	4375	4375	0
77	20241119	185500	422015445	4375	4375	4375	4375	0
78	20241119	185400	422015445	4375	4375	4375	4375	0
79	20241119	185300	422015445	4375	4375	4375	4375	0
80	20241119	185200	422015445	4375	4375	4375	4375	0
81	20241119	185100	422015445	4375	4375	4375	4375	0
82	20241119	185000	422015445	4375	4375	4375	4375	0
83	20241119	184900	422015445	4375	4375	4375	4375	0
84	20241119	184800	422015445	4375	4375	4375	4375	0
85	20241119	184700	422015445	4375	4375	4375	4375	0
86	20241119	184600	422015445	4375	4375	4375	4375	0
87	20241119	184500	422015445	4375	4375	4375	4375	0
88	20241119	184400	422015445	4375	4375	4375	4375	0
89	20241119	184300	422015445	4375	4375	4375	4375	0
90	20241119	184200	422015445	4375	4375	4375	4375	0
91	20241119	184100	422015445	4375	4375	4375	4375	0
92	20241119	184000	422015445	4375	4375	4375	4375	1228
93	20241119	183900	422015445	4375	4375	4375	4375	0
94	20241119	183800	422015445	4375	4375	4375	4375	0
95	20241119	183700	422015445	4375	4375	4375	4375	0
96	20241119	183600	422015445	4375	4375	4375	4375	0
97	20241119	183500	422015445	4375	4375	4375	4375	0
98	20241119	183400	422015445	4375	4375	4375	4375	0
99	20241119	183300	422015445	4375	4375	4375	4375	0
100	20241119	183200	422015445	4375	4375	4375	4375	0
101	20241119	183100	422015445	4375	4375	4375	4375	0
102	20241119	183000	422015445	4375	4375	4375	4375	0
103	20241119	182900	422015445	4375	4375	4375	4375	0
104	20241119	182800	422015445	4375	4375	4375	4375	0
105	20241119	182700	422015445	4375	4375	4375	4375	0
106	20241119	182600	422015445	4375	4375	4375	4375	0
107	20241119	182500	422015445	4375	4375	4375	4375	0
108	20241119	182400	422015445	4375	4375	4375	4375	0
109	20241119	182300	422015445	4375	4375	4375	4375	0
110	20241119	182200	422015445	4375	4375	4375	4375	0
111	20241119	182100	422015445	4375	4375	4375	4375	0
112	20241119	182000	422015445	4375	4375	4375	4375	0
113	20241119	181900	422015445	4375	4375	4375	4375	0
114	20241119	181800	422015445	4375	4375	4375	4375	0
115	20241119	181700	422015445	4375	4375	4375	4375	0
116	20241119	181600	422015445	4375	4375	4375	4375	0
117	20241119	181500	422015445	4375	4375	4375	4375	0
118	20241119	181400	422015445	4375	4375	4375	4375	0
119	20241119	181300	422015445	4375	4375	4375	4375	0
120	20241119	181200	422015445	4375	4375	4375	4375	0
121	20241119	181100	422015445	4375	4375	4375	4375	0
122	20241119	181000	422015445	4375	4375	4375	4375	1228
123	20241119	180900	422015445	4375	4375	4375	4375	0
124	20241119	180800	422015445	4375	4375	4375	4375	0
125	20241119	180700	422015445	4375	4375	4375	4375	0
126	20241119	180600	422015445	4375	4375	4375	4375	0
127	20241119	180500	422015445	4375	4375	4375	4375	0
128	20241119	180400	422015445	4375	4375	4375	4375	0
129	20241119	180300	422015445	4375	4375	4375	4375	0
130	20241119	180200	422015445	4375	4375	4375	4375	0
131	20241119	180100	422015445	4375	4375	4375	4375	0
132	20241119	180000	422015445	4375	4375	4375	4375	0
133	20241119	175900	422015445	4375	4375	4375	4375	0
134	20241119	175800	422015445	4375	4375	4375	4375	0
135	20241119	175700	422015445	4375	4375	4375	4375	0
136	20241119	175600	422015445	4375	4375	4375	4375	0
137	20241119	175500	422015445	4375	4375	4375	4375	0
138	20241119	175400	422015445	4375	4375	4375	4375	0
139	20241119	175300	422015445	4375	4375	4375	4375	0
140	20241119	175200	422015445	4375	4375	4375	4375	0
141	20241119	175100	422015445	4375	4375	4375	4375	0
142	20241119	175000	422015445	4375	4375	4375	4375	0
143	20241119	174900	422015445	4375	4375	4375	4375	0
144	20241119	174800	422015445	4375	4375	4375	4375	0
145	20241119	174700	422015445	4375	4375	4375	4375	0
146	20241119	174600	422015445	4375	4375	4375	4375	0
147	20241119	174500	422015445	4375	4375	4375	4375	0
148	20241119	174400	422015445	4375	4375	4375	4375	0
149	20241119	174300	422015445	4375	4375	4375	4375	0
150	20241119	174200	422015445	4375	4375	4375	4375	0
151	20241119	174100	422015445	4375	4375	4375	4375	0
152	20241119	174000	422015445	4375	4375	4375	4375	1228
153	20241119	173900	422015445	4375	4375	4375	4375	0
154	20241119	173800	422015445	4375	4375	4375	4375	0
155	20241119	173700	422015445	4375	4375	4375	4375	0
156	20241119	173600	422015445	4375	4375	4375	4375	0
157	20241119	173500	422015445	4375	4375	4375	4375	0
158	20241119	173400	422015445	4375	4375	4375	4375	0
159	20241119	173300	422015445	4375	4375	4375	4375	0
160	20241119	173200	422015445	4375	4375	4375	4375	0
161	20241119	173100	422015445	4375	4375	4375	4375	0
162	20241119	173000	422015445	4375	4375	4375	4375	0
163	20241119	172900	422015445	4375	4375	4375	4375	0
164	20241119	172800	422015445	4375	4375	4375	4375	0
165	20241119	172700	422015445	4375	4375	4375	4375	0
166	20241119	172600	422015445	4375	4375	4375	4375	0
167	20241119	172500	422015445	4375	4375	4375	4375	0
168	20241119	172400	422015445	4375	4375	4375	4375	0
169	20241119	172300	422015445	4375	4375	4375	4375	0
170	20241119	172200	422015445	4375	4375	4375	4375	0
171	20241119	172100	422015445	4375	4375	4375	4375	0
172	20241119	172000	422015445	4375	4375	4375	4375	0
173	20241119	171900	422015445	4375	4375	4375	4375	0
174	20241119	171800	422015445	4375	4375	4375	4375	0
175	20241119	171700	422015445	4375	4375	4375	4375	0
176	20241119	171600	422015445	4375	4375	4375	4375	0
177	20241119	171500	422015445	4375	4375	4375	4375	0
178	20241119	171400	422015445	4375	4375	4375	4375	0
179	20241119	171300	422015445	4375	4375	4375	4375	0
180	20241119	171200	422015445	4375	4375	4375	4375	0
181	20241119	171100	422015445	4375	4375	4375	4375	0
182	20241119	171000	422015445	4375	4375	4375	4375	1228
183	20241119	170900	422015445	4375	4375	4375	4375	0
184	20241119	170800	422015445	4375	4375	4375	4375	0
185	20241119	170700	422015445	4375	4375	4375	4375	0
186	20241119	170600	422015445	4375	4375	4375	4375	0
187	20241119	170500	422015445	4375	4375	4375	4375	0
188	20241119	170400	422015445	4375	4375	4375	4375	0
189	20241119	170300	422015445	4375	4375	4375	4375	0
190	20241119	170200	422015445	4375	4375	4375	4375	0
191	20241119	170100	422015445	4375	4375	4375	4375	0
192	20241119	170000	422015445	4375	4375	4375	4375	0
193	20241119	165900	422015445	4375	4375	4375	4375	0
194	20241119	165800	422015445	4375	4375	4375	4375	0
195	20241119	165700	422015445	4375	4375	4375	4375	0
196	20241119	165600	422015445	4375	4375	4375	4375	0
197	20241119	165500	422015445	4375	4375	4375	4375	0
198	20241119	165400	422015445	4375	4375	4375	4375	0
199	20241119	165300	422015445	4375	4375	4375	4375	0
200	20241119	165200	422015445	4375	4375	4375	4375	0
201	20241119	165100	422015445	4375	4375	4375	4375	0
202	20241119	165000	422015445	4375	4375	4375	4375	0
203	20241119	164900	422015445	4375	4375	4375	4375	0
204	20241119	164800	422015445	4375	4375	4375	4375	0
205	20241119	164700	422015445	4375	4375	4375	4375	0
206	20241119	164600	422015445	4375	4375	4375	4375	0
207	20241119	164500	422015445	4375	4375	4375	4375	0
208	20241119	164400	422015445	4375	4375	4375	4375	0
209	20241119	164300	422015445	4375	4375	4375	4375	0
210	20241119	164200	422015445	4375	4375	4375	4375	0
211	20241119	164100	422015445	4375	4375	4375	4375	0
212	20241119	164000	422015445	4375	4375	4375	4375	1228
213	20241119	163900	422015445	4375	4375	4375	4375	0
214	20241119	163800	422015445	4375	4375	4375	4375	0
215	20241119	163700	422015445	4375	4375	4375	4375	0
216	20241119	163600	422015445	4375	4375	4375	4375	0
217	20241119	163500	422015445	4375	4375	4375	4375	0
218	20241119	163400	422015445	4375	4375	4375	4375	0
219	20241119	163300	422015445	4375	4375	4375	4375	0
220	20241119	163200	422015445	4375	4375	4375	4375	0
221	20241119	163100	422015445	4375	4375	4375	4375	0
222	20241119	163000	422015445	4375	4375	4375	4375	0
223	20241119	162900	422015445	4375	4375	4375	4375	0
224	20241119	162800	422015445	4375	4375	4375	4375	0
225	20241119	162700	422015445	4375	4375	4375	4375	0
226	20241119	162600	422015445	4375	4375	4375	4375	0
227	20241119	162500	422015445	4375	4375	4375	4375	0
228	20241119	162400	422015445	4375	4375	4375	4375	0
229	20241119	162300	422015445	4375	4375	4375	4375	0
230	20241119	162200	422015445	4375	4375	4375	4375	0
231	20241119	162100	422015445	4375	4375	4375	4375	0
232	20241119	162000	422015445	4375	4375	4375	4375	0
233	20241119	161900	422015445	4375	4375	4375	4375	0
234	20241119	161800	422015445	4375	4375	4375	4375	0
235	20241119	161700	422015445	4375	4375	4375	4375	0
236	20241119	161600	422015445	4375	4375	4375	4375	0
237	20241119	161500	422015445	4375	4375	4375	4375	0
238	20241119	161400	422015445	4375	4375	4375	4375	0
239	20241119	161300	422015445	4375	4375	4375	4375	0
240	20241119	161200	422015445	4375	4375	4375	4375	0
241	20241119	161100	422015445	4375	4375	4375	4375	0
242	20241119	161000	422015445	4375	4375	4375	4375	1228
243	20241119	160900	422015445	4375	4375	4375	4375	0
244	20241119	160800	422015445	4375	4375	4375	4375	0
245	20241119	160700	422015445	4375	4375	4375	4375	0
246	20241119	160600	422015445	4375	4375	4375	4375	0
247	20241119	160500	422015445	4375	4375	4375	4375	0
248	20241119	160400	422015445	4375	4375	4375	4375	0
249	20241119	160300	422015445	4375	4375	4375	4375	0
250	20241119	160200	422015445	4375	4375	4375	4375	0
251	20241119	160100	422015445	4375	4375	4375	4375	0
252	20241119	160000	422015445	4375	4375	4375	4375	0
253	20241119	155900	422015445	4375	4375	4375	4375	0
254	20241119	155800	422015445	4375	4375	4375	4375	0
255	20241119	155700	422015445	4375	4375	4375	4375	0
256	20241119	155600	422015445	4375	4375	4375	4375	0
257	20241119	155500	422015445	4375	4375	4375	4375	0
258	20241119	155400	422015445	4375	4375	4375	4375	0
259	20241119	155300	422015445	4375	4375	4375	4375	0
260	20241119	155200	422015445	4375	4375	4375	4375	0
261	20241119	155100	422015445	4375	4375	4375	4375	0
262	20241119	155000	422015445	4375	4375	4375	4375	0
263	20241119	154900	422015445	4375	4375	4375	4375	0
264	20241119	154800	422015445	4375	4375	4375	4375	0
265	20241119	154700	422015445	4375	4375	4375	4375	0
266	20241119	154600	422015445	4375	4375	4375	4375	0
267	20241119	154500	422015445	4375	4375	4375	4375	0
268	20241119	154400	422015445	4375	4375	4375	4375	0
269	20241119	154300	422015445	4375	4375	4375	4375	0
270	20241119	154200	422015445	4375	4375	4375	4375	0
271	20241119	154100	422015445	4375	4375	4375	4375	0
272	20241119	154000	422015445	4375	4375	4375	4375	1228
273	20241119	153900	422015445	4375	4375	4375	4375	0
274	20241119	153800	422015445	4375	4375	4375	4375	0
275	20241119	153700	422015445	4375	4375	4375	4375	0
276	20241119	153600	422015445	4375	4375	4375	4375	0
277	20241119	153500	422015445	4375	4375	4375	4375	0
278	20241119	153400	422015445	4375	4375	4375	4375	0
279	20241119	153300	422015445	4375	4375	4375	4375	0
280	20241119	153200	422015445	4375	4375	4375	4375	0
281	20241119	153100	422015445	4375	4375	4375	4375	0
282	20241119	153000	422015445	4375	4375	4375	4375	1228
283	20241119	152900	416642945	4370	4370	4370	4370	0
284	20241119	152800	416642945	4370	4370	4370	4370	0
285	20241119	152700	416642945	4370	4370	4370	4370	0
286	20241119	152600	416642945	4370	4370	4370	4370	0
287	20241119	152500	416642945	4370	4370	4370	4370	0
288	20241119	152400	416642945	4370	4370	4370	4370	0
289	20241119	152300	416642945	4370	4370	4370	4370	0
290	20241119	152200	416642945	4370	4370	4370	4370	0
291	20241119	152100	416642945	4370	4370	4370	4370	0
292	20241119	152000	416642945	4370	4370	4370	4370	0
293	20241119	151900	416642945	4370	4370	4370	4370	2
294	20241119	151800	416634205	4400	4400	4400	4400	0
295	20241119	151700	416634205	4400	4400	4400	4400	0
296	20241119	151600	416634205	4400	4395	4400	4395	378
297	20241119	151500	414972250	4400	4395	4400	4395	1385
298	20241119	151400	408878515	4360	4365	4365	4360	30
299	20241119	151300	408747605	4395	4395	4395	4395	103
300	20241119	151200	408294920	4395	4365	4400	4365	7116
301	20241119	151100	377000585	4365	4340	4365	4340	4112
302	20241119	151000	359098135	4340	4300	4340	4300	1001
303	20241119	150900	354793795	4340	4340	4340	4340	1
304	20241119	150800	354789455	4335	4330	4335	4330	230
305	20241119	150700	353792905	4335	4335	4335	4335	0
306	20241119	150600	353792905	4335	4335	4335	4335	0
307	20241119	150500	353792905	4335	4335	4335	4335	866
308	20241119	150400	350038795	4340	4300	4340	4300	2501
309	20241119	150300	339276140	4270	4295	4295	4270	952
310	20241119	150200	335211040	4270	4270	4270	4270	0
311	20241119	150100	335211040	4270	4270	4270	4270	0
312	20241119	150000	335211040	4270	4270	4270	4270	0
313	20241119	145900	335211040	4270	4330	4330	4270	4165
314	20241119	145800	317322870	4335	4335	4335	4335	11
315	20241119	145700	317275185	4335	4335	4335	4335	0
316	20241119	145600	317275185	4335	4335	4335	4335	0
317	20241119	145500	317275185	4335	4335	4335	4335	0
318	20241119	145400	317275185	4335	4335	4335	4335	0
319	20241119	145300	317275185	4335	4335	4335	4335	0
320	20241119	145200	317275185	4335	4335	4335	4335	1
321	20241119	145100	317270850	4320	4310	4320	4310	42
322	20241119	145000	317089820	4310	4310	4310	4310	0
323	20241119	144900	317089820	4310	4310	4310	4310	0
324	20241119	144800	317089820	4310	4310	4310	4310	159
325	20241119	144700	316404530	4320	4320	4320	4320	0
326	20241119	144600	316404530	4320	4320	4320	4320	58
327	20241119	144500	316153970	4330	4310	4330	4310	32
328	20241119	144400	316016010	4310	4310	4310	4310	0
329	20241119	144300	316016010	4310	4310	4310	4310	1
330	20241119	144200	316011700	4320	4320	4320	4320	20
331	20241119	144100	315925300	4340	4340	4340	4340	100
332	20241119	144000	315491300	4340	4335	4340	4335	848
333	20241119	143900	311811045	4335	4335	4335	4335	0
334	20241119	143800	311811045	4335	4335	4335	4335	7
335	20241119	143700	311780700	4340	4330	4340	4330	397
336	20241119	143600	310059510	4330	4335	4335	4330	93
337	20241119	143500	309656360	4335	4290	4335	4290	1972
338	20241119	143400	301131155	4290	4290	4290	4290	139
339	20241119	143300	300534845	4290	4260	4315	4260	2217
340	20241119	143200	290994555	4250	4250	4250	4250	0
341	20241119	143100	290994555	4250	4250	4250	4250	0
342	20241119	143000	290994555	4250	4250	4250	4250	0
343	20241119	142900	290994555	4250	4250	4250	4250	50
344	20241119	142800	290782055	4250	4240	4250	4240	7555
345	20241119	142700	258673485	4230	4230	4230	4230	0
346	20241119	142600	258673485	4230	4230	4230	4230	0
347	20241119	142500	258673485	4230	4230	4230	4230	0
348	20241119	142400	258673485	4230	4230	4230	4230	16
349	20241119	142300	258605805	4250	4250	4250	4250	588
350	20241119	142200	256106805	4250	4250	4250	4250	0
351	20241119	142100	256106805	4250	4250	4250	4250	0
352	20241119	142000	256106805	4250	4250	4250	4250	118
353	20241119	141900	255605305	4250	4250	4250	4250	0
354	20241119	141800	255605305	4250	4250	4250	4250	0
355	20241119	141700	255605305	4250	4250	4250	4250	0
356	20241119	141600	255605305	4250	4250	4250	4250	0
357	20241119	141500	255605305	4250	4245	4250	4245	4002
358	20241119	141400	238596815	4250	4250	4250	4250	699
359	20241119	141300	235626065	4230	4240	4245	4230	171
360	20241119	141200	234902690	4230	4230	4230	4230	2
361	20241119	141100	234894230	4230	4230	4230	4230	0
362	20241119	141000	234894230	4230	4230	4230	4230	0
363	20241119	140900	234894230	4230	4230	4230	4230	0
364	20241119	140800	234894230	4230	4250	4250	4230	1834
365	20241119	140700	227103070	4250	4250	4250	4250	19
366	20241119	140600	227022320	4250	4250	4250	4250	0
367	20241119	140500	227022320	4250	4250	4250	4250	0
368	20241119	140400	227022320	4250	4250	4250	4250	0
369	20241119	140300	227022320	4250	4250	4250	4250	0
370	20241119	140200	227022320	4250	4250	4250	4250	0
371	20241119	140100	227022320	4250	4250	4250	4250	0
372	20241119	140000	227022320	4250	4250	4250	4250	1
373	20241119	135900	227018070	4250	4255	4255	4250	120
374	20241119	135800	226508065	4255	4255	4255	4255	0
375	20241119	135700	226508065	4255	4270	4270	4255	5
376	20241119	135600	226486760	4275	4260	4275	4255	102
377	20241119	135500	226051535	4235	4235	4235	4235	0
378	20241119	135400	226051535	4235	4235	4235	4235	0
379	20241119	135300	226051535	4235	4235	4235	4235	0
380	20241119	135200	226051535	4235	4235	4235	4235	0
381	20241119	135100	226051535	4235	4235	4235	4235	0
382	20241119	135000	226051535	4235	4235	4235	4235	0
383	20241119	134900	226051535	4235	4235	4235	4235	0
384	20241119	134800	226051535	4235	4235	4235	4235	0
385	20241119	134700	226051535	4235	4235	4235	4235	0
386	20241119	134600	226051535	4235	4235	4235	4235	0
387	20241119	134500	226051535	4235	4235	4235	4235	10
388	20241119	134400	226009185	4235	4235	4235	4235	150
389	20241119	134300	225373935	4235	4235	4260	4235	1004
390	20241119	134200	221121945	4235	4235	4235	4235	0
391	20241119	134100	221121945	4235	4235	4235	4235	0
392	20241119	134000	221121945	4235	4235	4235	4235	0
393	20241119	133900	221121945	4235	4235	4235	4235	200
394	20241119	133800	220274945	4230	4230	4230	4230	0
395	20241119	133700	220274945	4230	4230	4230	4230	0
396	20241119	133600	220274945	4230	4230	4230	4230	0
397	20241119	133500	220274945	4230	4250	4250	4230	5176
398	20241119	133400	198299675	4250	4250	4250	4250	0
399	20241119	133300	198299675	4250	4250	4250	4250	0
400	20241119	133200	198299675	4250	4250	4250	4250	33
401	20241119	133100	198159425	4250	4245	4250	4245	718
402	20241119	133000	195111460	4245	4235	4245	4230	383
403	20241119	132900	193487200	4220	4235	4235	4220	1003
404	20241119	132800	189244520	4230	4235	4235	4230	3
405	20241119	132700	189231825	4240	4240	4240	4240	0
406	20241119	132600	189231825	4240	4240	4240	4240	0
407	20241119	132500	189231825	4240	4240	4240	4240	0
408	20241119	132400	189231825	4240	4240	4240	4240	12
409	20241119	132300	189180945	4240	4225	4240	4225	1891
410	20241119	132200	181172720	4180	4225	4225	4180	12
411	20241119	132100	181122065	4210	4210	4210	4210	0
412	20241119	132000	181122065	4210	4210	4210	4210	0
413	20241119	131900	181122065	4210	4210	4210	4210	0
414	20241119	131800	181122065	4210	4210	4210	4210	0
415	20241119	131700	181122065	4210	4205	4210	4205	211
416	20241119	131600	180233810	4195	4195	4195	4195	0
417	20241119	131500	180233810	4195	4195	4195	4195	6
418	20241119	131400	180208640	4190	4190	4190	4190	0
419	20241119	131300	180208640	4190	4190	4190	4190	15
420	20241119	131200	180145790	4170	4170	4170	4170	0
421	20241119	131100	180145790	4170	4170	4170	4170	26
422	20241119	131000	180037370	4170	4170	4170	4170	0
423	20241119	130900	180037370	4170	4170	4170	4170	0
424	20241119	130800	180037370	4170	4170	4170	4170	1700
425	20241119	130700	172948370	4170	4170	4170	4170	1000
426	20241119	130600	168778370	4170	4170	4170	4170	1321
427	20241119	130500	163269800	4175	4200	4200	4175	222
428	20241119	130400	162337885	4200	4200	4200	4200	0
429	20241119	130300	162337885	4200	4200	4200	4200	88
430	20241119	130200	161968285	4195	4195	4195	4195	283
431	20241119	130100	160781100	4190	4190	4190	4190	0
432	20241119	130000	160781100	4190	4190	4190	4190	0
433	20241119	125900	160781100	4190	4190	4190	4190	0
434	20241119	125800	160781100	4190	4185	4190	4185	27
435	20241119	125700	160667985	4185	4185	4185	4185	14
436	20241119	125600	160609395	4190	4190	4190	4190	0
437	20241119	125500	160609395	4190	4190	4190	4190	0
438	20241119	125400	160609395	4190	4190	4190	4190	5
439	20241119	125300	160588445	4165	4165	4165	4165	0
440	20241119	125200	160588445	4165	4165	4165	4165	0
441	20241119	125100	160588445	4165	4165	4165	4165	0
442	20241119	125000	160588445	4165	4165	4165	4165	0
443	20241119	124900	160588445	4165	4170	4170	4165	100
444	20241119	124800	160171910	4185	4185	4185	4185	1
445	20241119	124700	160167725	4190	4190	4190	4190	1
446	20241119	124600	160163535	4185	4185	4185	4185	5
447	20241119	124500	160142610	4185	4185	4185	4185	12
448	20241119	124400	160092390	4160	4160	4160	4160	0
449	20241119	124300	160092390	4160	4160	4160	4160	0
450	20241119	124200	160092390	4160	4160	4160	4160	0
451	20241119	124100	160092390	4160	4160	4160	4160	111
452	20241119	124000	159630630	4160	4160	4160	4160	0
453	20241119	123900	159630630	4160	4160	4160	4160	6
454	20241119	123800	159605670	4165	4170	4170	4165	114
455	20241119	123700	159130850	4170	4200	4205	4170	84
456	20241119	123600	158779335	4175	4175	4175	4175	109
457	20241119	123500	158324260	4180	4180	4180	4180	10
458	20241119	123400	158282460	4195	4195	4195	4195	0
459	20241119	123300	158282460	4195	4195	4195	4195	0
460	20241119	123200	158282460	4195	4195	4195	4195	1
461	20241119	123100	158278265	4185	4190	4190	4185	2
462	20241119	123000	158269890	4190	4180	4190	4180	72
463	20241119	122900	157968860	4175	4175	4175	4175	3
464	20241119	122800	157956335	4180	4155	4180	4155	4
465	20241119	122700	157939665	4150	4150	4150	4150	0
466	20241119	122600	157939665	4150	4150	4150	4150	0
467	20241119	122500	157939665	4150	4150	4150	4150	0
468	20241119	122400	157939665	4150	4150	4150	4150	0
469	20241119	122300	157939665	4150	4150	4150	4150	133
470	20241119	122200	157387715	4155	4155	4155	4155	113
471	20241119	122100	156918200	4160	4160	4160	4160	0
472	20241119	122000	156918200	4160	4165	4165	4160	525
473	20241119	121900	154734105	4170	4170	4170	4170	10
474	20241119	121800	154692405	4170	4170	4170	4170	761
475	20241119	121700	151519035	4170	4170	4170	4170	4
476	20241119	121600	151502355	4170	4170	4170	4170	65
477	20241119	121500	151231305	4170	4175	4175	4170	113
478	20241119	121400	150759565	4175	4175	4175	4175	0
479	20241119	121300	150759565	4175	4175	4175	4175	7
480	20241119	121200	150730340	4180	4180	4180	4175	25
481	20241119	121100	150625890	4180	4180	4180	4180	7
482	20241119	121000	150596630	4175	4180	4180	4175	14
483	20241119	120900	150538130	4180	4180	4180	4180	10
484	20241119	120800	150496330	4180	4180	4180	4180	0
485	20241119	120700	150496330	4180	4180	4180	4180	0
486	20241119	120600	150496330	4180	4180	4180	4180	0
487	20241119	120500	150496330	4180	4180	4180	4180	0
488	20241119	120400	150496330	4180	4180	4180	4180	0
489	20241119	120300	150496330	4180	4180	4180	4180	10
490	20241119	120200	150454530	4180	4180	4180	4180	30
491	20241119	120100	150329130	4180	4180	4180	4180	0
492	20241119	120000	150329130	4180	4180	4180	4180	0
493	20241119	115900	150329130	4180	4180	4180	4180	0
494	20241119	115800	150329130	4180	4180	4180	4180	0
495	20241119	115700	150329130	4180	4180	4180	4180	0
496	20241119	115600	150329130	4180	4180	4180	4180	0
497	20241119	115500	150329130	4180	4175	4200	4175	39
498	20241119	115400	150166080	4215	4215	4215	4215	0
499	20241119	115300	150166080	4215	4215	4215	4215	0
500	20241119	115200	150166080	4215	4215	4215	4215	0
501	20241119	115100	150166080	4215	4215	4215	4215	158
502	20241119	115000	149500110	4215	4215	4215	4215	0
503	20241119	114900	149500110	4215	4215	4215	4215	0
504	20241119	114800	149500110	4215	4215	4215	4215	0
505	20241119	114700	149500110	4215	4215	4215	4215	0
506	20241119	114600	149500110	4215	4200	4215	4200	500
507	20241119	114500	147394010	4205	4205	4205	4205	0
508	20241119	114400	147394010	4205	4205	4205	4205	0
509	20241119	114300	147394010	4205	4205	4205	4205	0
510	20241119	114200	147394010	4205	4205	4205	4205	0
511	20241119	114100	147394010	4205	4205	4205	4205	0
512	20241119	114000	147394010	4205	4155	4205	4155	261
513	20241119	113900	146303090	4160	4160	4160	4160	2
514	20241119	113800	146294770	4165	4165	4165	4165	0
515	20241119	113700	146294770	4165	4165	4165	4165	0
516	20241119	113600	146294770	4165	4165	4165	4165	0
517	20241119	113500	146294770	4165	4165	4165	4165	5
518	20241119	113400	146273945	4140	4145	4145	4140	1152
519	20241119	113300	141499655	4140	4140	4140	4140	0
520	20241119	113200	141499655	4140	4140	4140	4140	0
521	20241119	113100	141499655	4140	4140	4140	4140	0
522	20241119	113000	141499655	4140	4140	4140	4140	0
523	20241119	112900	141499655	4140	4140	4140	4140	0
524	20241119	112800	141499655	4140	4140	4140	4140	0
525	20241119	112700	141499655	4140	4140	4140	4140	0
526	20241119	112600	141499655	4140	4140	4140	4140	45
527	20241119	112500	141313355	4160	4160	4160	4160	0
528	20241119	112400	141313355	4160	4150	4160	4145	320
529	20241119	112300	139985575	4160	4160	4160	4160	1
530	20241119	112200	139981415	4150	4150	4150	4150	0
531	20241119	112100	139981415	4150	4150	4150	4150	31
532	20241119	112000	139852765	4150	4150	4150	4150	0
533	20241119	111900	139852765	4150	4145	4150	4145	12
534	20241119	111800	139802970	4145	4145	4145	4145	33
535	20241119	111700	139666185	4150	4150	4150	4150	0
536	20241119	111600	139666185	4150	4150	4150	4150	0
537	20241119	111500	139666185	4150	4150	4150	4150	0
538	20241119	111400	139666185	4150	4150	4150	4150	0
539	20241119	111300	139666185	4150	4150	4150	4150	0
540	20241119	111200	139666185	4150	4155	4155	4150	5734
541	20241119	111100	115867860	4165	4165	4165	4165	0
542	20241119	111000	115867860	4165	4165	4165	4165	501
543	20241119	110900	113781195	4175	4175	4175	4175	0
544	20241119	110800	113781195	4175	4175	4175	4175	0
545	20241119	110700	113781195	4175	4175	4175	4175	479
546	20241119	110600	111781370	4175	4195	4195	4170	786
547	20241119	110500	108502220	4215	4215	4215	4215	0
548	20241119	110400	108502220	4215	4215	4215	4215	0
549	20241119	110300	108502220	4215	4230	4230	4215	3
550	20241119	110200	108489555	4235	4235	4235	4235	0
551	20241119	110100	108489555	4235	4235	4235	4235	0
552	20241119	110000	108489555	4235	4235	4235	4235	0
553	20241119	105900	108489555	4235	4235	4235	4235	1
554	20241119	105800	108485320	4265	4175	4265	4175	70
555	20241119	105700	108191820	4150	4150	4150	4150	461
556	20241119	105600	106278670	4150	4165	4190	4150	3108
557	20241119	105500	93367240	4165	4165	4165	4165	6
558	20241119	105400	93342250	4200	4200	4200	4200	0
559	20241119	105300	93342250	4200	4200	4200	4200	0
560	20241119	105200	93342250	4200	4180	4200	4160	501
561	20241119	105100	91256140	4180	4180	4180	4180	0
562	20241119	105000	91256140	4180	4190	4190	4180	1010
563	20241119	104900	87030335	4190	4190	4190	4190	0
564	20241119	104800	87030335	4190	4195	4195	4190	181
565	20241119	104700	86271065	4200	4200	4200	4200	25
566	20241119	104600	86166065	4200	4200	4200	4200	0
567	20241119	104500	86166065	4200	4200	4200	4200	0
568	20241119	104400	86166065	4200	4200	4200	4200	0
569	20241119	104300	86166065	4200	4205	4205	4200	350
570	20241119	104200	84696060	4210	4210	4210	4210	1
571	20241119	104100	84691850	4200	4215	4215	4200	618
572	20241119	104000	82089900	4215	4215	4215	4215	0
573	20241119	103900	82089900	4215	4215	4215	4215	0
574	20241119	103800	82089900	4215	4215	4215	4215	0
575	20241119	103700	82089900	4215	4215	4215	4215	0
576	20241119	103600	82089900	4215	4220	4220	4215	230
577	20241119	103500	81120190	4250	4220	4250	4220	501
578	20241119	103400	79005940	4255	4255	4255	4255	1
579	20241119	103300	79001685	4220	4230	4230	4220	190
580	20241119	103200	78199350	4245	4245	4245	4245	0
581	20241119	103100	78199350	4245	4245	4245	4245	3
582	20241119	103000	78186615	4250	4250	4250	4250	0
583	20241119	102900	78186615	4250	4250	4250	4250	0
584	20241119	102800	78186615	4250	4250	4250	4250	0
585	20241119	102700	78186615	4250	4250	4250	4250	0
586	20241119	102600	78186615	4250	4250	4250	4250	0
587	20241119	102500	78186615	4250	4250	4250	4250	0
588	20241119	102400	78186615	4250	4250	4250	4250	0
589	20241119	102300	78186615	4250	4250	4250	4250	0
590	20241119	102200	78186615	4250	4250	4250	4250	0
591	20241119	102100	78186615	4250	4250	4250	4250	0
592	20241119	102000	78186615	4250	4250	4250	4250	0
593	20241119	101900	78186615	4250	4250	4250	4250	0
594	20241119	101800	78186615	4250	4250	4250	4250	0
595	20241119	101700	78186615	4250	4250	4250	4250	0
596	20241119	101600	78186615	4250	4250	4250	4250	2
597	20241119	101500	78178115	4225	4225	4225	4225	328
598	20241119	101400	76792315	4220	4220	4220	4220	0
599	20241119	101300	76792315	4220	4230	4230	4220	250
600	20241119	101200	75736710	4240	4240	4240	4240	182
601	20241119	101100	74965030	4240	4235	4240	4235	496
602	20241119	101000	72862050	4235	4235	4235	4235	3
603	20241119	100900	72849345	4230	4240	4240	4230	14
604	20241119	100800	72790105	4240	4240	4240	4240	0
605	20241119	100700	72790105	4240	4240	4240	4240	9
606	20241119	100600	72751945	4235	4235	4235	4235	1
607	20241119	100500	72747710	4235	4235	4235	4235	0
608	20241119	100400	72747710	4235	4230	4235	4220	38
609	20241119	100300	72587200	4230	4230	4230	4230	1
610	20241119	100200	72582970	4230	4230	4230	4230	170
611	20241119	100100	71863870	4225	4225	4225	4225	0
612	20241119	100000	71863870	4225	4240	4240	4225	826
613	20241119	095900	68372660	4240	4240	4240	4240	0
614	20241119	095800	68372660	4240	4240	4240	4240	0
615	20241119	095700	68372660	4240	4240	4240	4240	0
616	20241119	095600	68372660	4240	4240	4240	4235	151
617	20241119	095500	67732430	4240	4240	4240	4240	9
618	20241119	095400	67694270	4265	4265	4265	4265	1
619	20241119	095300	67690005	4270	4270	4270	4270	0
620	20241119	095200	67690005	4270	4270	4270	4270	0
621	20241119	095100	67690005	4270	4270	4270	4270	0
622	20241119	095000	67690005	4270	4265	4270	4265	7
623	20241119	094900	67660140	4255	4255	4255	4255	0
624	20241119	094800	67660140	4255	4260	4260	4255	2
625	20241119	094700	67651625	4240	4240	4240	4240	0
626	20241119	094600	67651625	4240	4240	4240	4240	0
627	20241119	094500	67651625	4240	4240	4240	4235	344
628	20241119	094400	66193175	4245	4245	4245	4245	861
629	20241119	094300	62538230	4245	4245	4245	4245	271
630	20241119	094200	61387835	4240	4255	4255	4240	1554
631	20241119	094100	54784410	4275	4275	4275	4275	1
632	20241119	094000	54780135	4255	4265	4265	4255	198
633	20241119	093900	53936700	4270	4270	4270	4270	2
634	20241119	093800	53928160	4270	4265	4270	4265	511
635	20241119	093700	51748740	4270	4275	4275	4270	1206
636	20241119	093600	46595640	4275	4295	4300	4275	1430
637	20241119	093500	40476995	4305	4305	4305	4305	0
638	20241119	093400	40476995	4305	4305	4305	4305	0
639	20241119	093300	40476995	4305	4305	4305	4305	1
640	20241119	093200	40472690	4300	4305	4305	4300	571
641	20241119	093100	38015880	4305	4305	4305	4305	0
642	20241119	093000	38015880	4305	4305	4305	4305	0
643	20241119	092900	38015880	4305	4305	4305	4305	0
644	20241119	092800	38015880	4305	4330	4330	4305	337
645	20241119	092700	36564525	4335	4335	4335	4335	2
646	20241119	092600	36555855	4330	4330	4330	4330	0
647	20241119	092500	36555855	4330	4330	4330	4330	0
648	20241119	092400	36555855	4330	4330	4330	4330	0
649	20241119	092300	36555855	4330	4330	4330	4330	0
650	20241119	092200	36555855	4330	4330	4330	4330	121
651	20241119	092100	36031925	4330	4330	4330	4330	33
652	20241119	092000	35889035	4335	4335	4335	4335	1
653	20241119	091900	35884700	4335	4330	4335	4330	34
654	20241119	091800	35737460	4330	4330	4330	4330	2
655	20241119	091700	35728800	4330	4335	4335	4330	2
656	20241119	091600	35720135	4315	4300	4335	4300	1876
657	20241119	091500	27637225	4300	4300	4300	4300	0
658	20241119	091400	27637225	4300	4300	4300	4300	0
659	20241119	091300	27637225	4300	4300	4305	4300	943
660	20241119	091200	23582310	4305	4305	4305	4305	0
661	20241119	091100	23582310	4305	4305	4305	4305	501
662	20241119	091000	21425505	4305	4300	4305	4280	1540
663	20241119	090900	14833310	4280	4280	4280	4280	500
664	20241119	090800	12693310	4305	4305	4305	4305	0
665	20241119	090700	12693310	4305	4305	4305	4305	0
666	20241119	090600	12693310	4305	4305	4305	4305	2
667	20241119	090500	12684700	4310	4260	4310	4255	539
668	20241119	090400	10389920	4260	4290	4290	4260	1100
669	20241119	090300	5703175	4290	4280	4290	4255	270
670	20241119	090200	4553030	4315	4330	4330	4315	551
671	20241119	090100	2167955	4325	4330	4330	4325	101
672	20241119	090000	1731125	4335	4245	4335	4245	407