KissMeData/136540/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201600	1261262120	15110	15110	15110	15110	767
3	20241119	201500	1261262120	15110	15110	15110	15110	0
4	20241119	201400	1261262120	15110	15110	15110	15110	0
5	20241119	201300	1261262120	15110	15110	15110	15110	0
6	20241119	201200	1261262120	15110	15110	15110	15110	0
7	20241119	201100	1261262120	15110	15110	15110	15110	0
8	20241119	201000	1261262120	15110	15110	15110	15110	0
9	20241119	200900	1261262120	15110	15110	15110	15110	0
10	20241119	200800	1261262120	15110	15110	15110	15110	0
11	20241119	200700	1261262120	15110	15110	15110	15110	0
12	20241119	200600	1261262120	15110	15110	15110	15110	0
13	20241119	200500	1261262120	15110	15110	15110	15110	0
14	20241119	200400	1261262120	15110	15110	15110	15110	0
15	20241119	200300	1261262120	15110	15110	15110	15110	0
16	20241119	200200	1261262120	15110	15110	15110	15110	0
17	20241119	200100	1261262120	15110	15110	15110	15110	0
18	20241119	200000	1261262120	15110	15110	15110	15110	0
19	20241119	195900	1261262120	15110	15110	15110	15110	0
20	20241119	195800	1261262120	15110	15110	15110	15110	0
21	20241119	195700	1261262120	15110	15110	15110	15110	0
22	20241119	195600	1261262120	15110	15110	15110	15110	0
23	20241119	195500	1261262120	15110	15110	15110	15110	0
24	20241119	195400	1261262120	15110	15110	15110	15110	0
25	20241119	195300	1261262120	15110	15110	15110	15110	0
26	20241119	195200	1261262120	15110	15110	15110	15110	0
27	20241119	195100	1261262120	15110	15110	15110	15110	0
28	20241119	195000	1261262120	15110	15110	15110	15110	0
29	20241119	194900	1261262120	15110	15110	15110	15110	0
30	20241119	194800	1261262120	15110	15110	15110	15110	0
31	20241119	194700	1261262120	15110	15110	15110	15110	0
32	20241119	194600	1261262120	15110	15110	15110	15110	767
33	20241119	194500	1261262120	15110	15110	15110	15110	0
34	20241119	194400	1261262120	15110	15110	15110	15110	0
35	20241119	194300	1261262120	15110	15110	15110	15110	0
36	20241119	194200	1261262120	15110	15110	15110	15110	0
37	20241119	194100	1261262120	15110	15110	15110	15110	0
38	20241119	194000	1261262120	15110	15110	15110	15110	0
39	20241119	193900	1261262120	15110	15110	15110	15110	0
40	20241119	193800	1261262120	15110	15110	15110	15110	0
41	20241119	193700	1261262120	15110	15110	15110	15110	0
42	20241119	193600	1261262120	15110	15110	15110	15110	0
43	20241119	193500	1261262120	15110	15110	15110	15110	0
44	20241119	193400	1261262120	15110	15110	15110	15110	0
45	20241119	193300	1261262120	15110	15110	15110	15110	0
46	20241119	193200	1261262120	15110	15110	15110	15110	0
47	20241119	193100	1261262120	15110	15110	15110	15110	0
48	20241119	193000	1261262120	15110	15110	15110	15110	0
49	20241119	192900	1261262120	15110	15110	15110	15110	0
50	20241119	192800	1261262120	15110	15110	15110	15110	0
51	20241119	192700	1261262120	15110	15110	15110	15110	0
52	20241119	192600	1261262120	15110	15110	15110	15110	0
53	20241119	192500	1261262120	15110	15110	15110	15110	0
54	20241119	192400	1261262120	15110	15110	15110	15110	0
55	20241119	192300	1261262120	15110	15110	15110	15110	0
56	20241119	192200	1261262120	15110	15110	15110	15110	0
57	20241119	192100	1261262120	15110	15110	15110	15110	0
58	20241119	192000	1261262120	15110	15110	15110	15110	0
59	20241119	191900	1261262120	15110	15110	15110	15110	0
60	20241119	191800	1261262120	15110	15110	15110	15110	0
61	20241119	191700	1261262120	15110	15110	15110	15110	0
62	20241119	191600	1261262120	15110	15110	15110	15110	767
63	20241119	191500	1261262120	15110	15110	15110	15110	0
64	20241119	191400	1261262120	15110	15110	15110	15110	0
65	20241119	191300	1261262120	15110	15110	15110	15110	0
66	20241119	191200	1261262120	15110	15110	15110	15110	0
67	20241119	191100	1261262120	15110	15110	15110	15110	0
68	20241119	191000	1261262120	15110	15110	15110	15110	0
69	20241119	190900	1261262120	15110	15110	15110	15110	0
70	20241119	190800	1261262120	15110	15110	15110	15110	0
71	20241119	190700	1261262120	15110	15110	15110	15110	0
72	20241119	190600	1261262120	15110	15110	15110	15110	0
73	20241119	190500	1261262120	15110	15110	15110	15110	0
74	20241119	190400	1261262120	15110	15110	15110	15110	0
75	20241119	190300	1261262120	15110	15110	15110	15110	0
76	20241119	190200	1261262120	15110	15110	15110	15110	0
77	20241119	190100	1261262120	15110	15110	15110	15110	0
78	20241119	190000	1261262120	15110	15110	15110	15110	0
79	20241119	185900	1261262120	15110	15110	15110	15110	0
80	20241119	185800	1261262120	15110	15110	15110	15110	0
81	20241119	185700	1261262120	15110	15110	15110	15110	0
82	20241119	185600	1261262120	15110	15110	15110	15110	0
83	20241119	185500	1261262120	15110	15110	15110	15110	0
84	20241119	185400	1261262120	15110	15110	15110	15110	0
85	20241119	185300	1261262120	15110	15110	15110	15110	0
86	20241119	185200	1261262120	15110	15110	15110	15110	0
87	20241119	185100	1261262120	15110	15110	15110	15110	0
88	20241119	185000	1261262120	15110	15110	15110	15110	0
89	20241119	184900	1261262120	15110	15110	15110	15110	0
90	20241119	184800	1261262120	15110	15110	15110	15110	0
91	20241119	184700	1261262120	15110	15110	15110	15110	0
92	20241119	184600	1261262120	15110	15110	15110	15110	767
93	20241119	184500	1261262120	15110	15110	15110	15110	0
94	20241119	184400	1261262120	15110	15110	15110	15110	0
95	20241119	184300	1261262120	15110	15110	15110	15110	0
96	20241119	184200	1261262120	15110	15110	15110	15110	0
97	20241119	184100	1261262120	15110	15110	15110	15110	0
98	20241119	184000	1261262120	15110	15110	15110	15110	0
99	20241119	183900	1261262120	15110	15110	15110	15110	0
100	20241119	183800	1261262120	15110	15110	15110	15110	0
101	20241119	183700	1261262120	15110	15110	15110	15110	0
102	20241119	183600	1261262120	15110	15110	15110	15110	0
103	20241119	183500	1261262120	15110	15110	15110	15110	0
104	20241119	183400	1261262120	15110	15110	15110	15110	0
105	20241119	183300	1261262120	15110	15110	15110	15110	0
106	20241119	183200	1261262120	15110	15110	15110	15110	0
107	20241119	183100	1261262120	15110	15110	15110	15110	0
108	20241119	183000	1261262120	15110	15110	15110	15110	0
109	20241119	182900	1261262120	15110	15110	15110	15110	0
110	20241119	182800	1261262120	15110	15110	15110	15110	0
111	20241119	182700	1261262120	15110	15110	15110	15110	0
112	20241119	182600	1261262120	15110	15110	15110	15110	0
113	20241119	182500	1261262120	15110	15110	15110	15110	0
114	20241119	182400	1261262120	15110	15110	15110	15110	0
115	20241119	182300	1261262120	15110	15110	15110	15110	0
116	20241119	182200	1261262120	15110	15110	15110	15110	0
117	20241119	182100	1261262120	15110	15110	15110	15110	0
118	20241119	182000	1261262120	15110	15110	15110	15110	0
119	20241119	181900	1261262120	15110	15110	15110	15110	0
120	20241119	181800	1261262120	15110	15110	15110	15110	0
121	20241119	181700	1261262120	15110	15110	15110	15110	0
122	20241119	181600	1261262120	15110	15110	15110	15110	767
123	20241119	181500	1261262120	15110	15110	15110	15110	0
124	20241119	181400	1261262120	15110	15110	15110	15110	0
125	20241119	181300	1261262120	15110	15110	15110	15110	0
126	20241119	181200	1261262120	15110	15110	15110	15110	0
127	20241119	181100	1261262120	15110	15110	15110	15110	0
128	20241119	181000	1261262120	15110	15110	15110	15110	0
129	20241119	180900	1261262120	15110	15110	15110	15110	0
130	20241119	180800	1261262120	15110	15110	15110	15110	0
131	20241119	180700	1261262120	15110	15110	15110	15110	0
132	20241119	180600	1261262120	15110	15110	15110	15110	0
133	20241119	180500	1261262120	15110	15110	15110	15110	0
134	20241119	180400	1261262120	15110	15110	15110	15110	0
135	20241119	180300	1261262120	15110	15110	15110	15110	0
136	20241119	180200	1261262120	15110	15110	15110	15110	0
137	20241119	180100	1261262120	15110	15110	15110	15110	0
138	20241119	180000	1261262120	15110	15110	15110	15110	0
139	20241119	175900	1261262120	15110	15110	15110	15110	0
140	20241119	175800	1261262120	15110	15110	15110	15110	0
141	20241119	175700	1261262120	15110	15110	15110	15110	0
142	20241119	175600	1261262120	15110	15110	15110	15110	0
143	20241119	175500	1261262120	15110	15110	15110	15110	0
144	20241119	175400	1261262120	15110	15110	15110	15110	0
145	20241119	175300	1261262120	15110	15110	15110	15110	0
146	20241119	175200	1261262120	15110	15110	15110	15110	0
147	20241119	175100	1261262120	15110	15110	15110	15110	0
148	20241119	175000	1261262120	15110	15110	15110	15110	0
149	20241119	174900	1261262120	15110	15110	15110	15110	0
150	20241119	174800	1261262120	15110	15110	15110	15110	0
151	20241119	174700	1261262120	15110	15110	15110	15110	0
152	20241119	174600	1261262120	15110	15110	15110	15110	767
153	20241119	174500	1261262120	15110	15110	15110	15110	0
154	20241119	174400	1261262120	15110	15110	15110	15110	0
155	20241119	174300	1261262120	15110	15110	15110	15110	0
156	20241119	174200	1261262120	15110	15110	15110	15110	0
157	20241119	174100	1261262120	15110	15110	15110	15110	0
158	20241119	174000	1261262120	15110	15110	15110	15110	0
159	20241119	173900	1261262120	15110	15110	15110	15110	0
160	20241119	173800	1261262120	15110	15110	15110	15110	0
161	20241119	173700	1261262120	15110	15110	15110	15110	0
162	20241119	173600	1261262120	15110	15110	15110	15110	0
163	20241119	173500	1261262120	15110	15110	15110	15110	0
164	20241119	173400	1261262120	15110	15110	15110	15110	0
165	20241119	173300	1261262120	15110	15110	15110	15110	0
166	20241119	173200	1261262120	15110	15110	15110	15110	0
167	20241119	173100	1261262120	15110	15110	15110	15110	0
168	20241119	173000	1261262120	15110	15110	15110	15110	0
169	20241119	172900	1261262120	15110	15110	15110	15110	0
170	20241119	172800	1261262120	15110	15110	15110	15110	0
171	20241119	172700	1261262120	15110	15110	15110	15110	0
172	20241119	172600	1261262120	15110	15110	15110	15110	0
173	20241119	172500	1261262120	15110	15110	15110	15110	0
174	20241119	172400	1261262120	15110	15110	15110	15110	0
175	20241119	172300	1261262120	15110	15110	15110	15110	0
176	20241119	172200	1261262120	15110	15110	15110	15110	0
177	20241119	172100	1261262120	15110	15110	15110	15110	0
178	20241119	172000	1261262120	15110	15110	15110	15110	0
179	20241119	171900	1261262120	15110	15110	15110	15110	0
180	20241119	171800	1261262120	15110	15110	15110	15110	0
181	20241119	171700	1261262120	15110	15110	15110	15110	0
182	20241119	171600	1261262120	15110	15110	15110	15110	767
183	20241119	171500	1261262120	15110	15110	15110	15110	0
184	20241119	171400	1261262120	15110	15110	15110	15110	0
185	20241119	171300	1261262120	15110	15110	15110	15110	0
186	20241119	171200	1261262120	15110	15110	15110	15110	0
187	20241119	171100	1261262120	15110	15110	15110	15110	0
188	20241119	171000	1261262120	15110	15110	15110	15110	0
189	20241119	170900	1261262120	15110	15110	15110	15110	0
190	20241119	170800	1261262120	15110	15110	15110	15110	0
191	20241119	170700	1261262120	15110	15110	15110	15110	0
192	20241119	170600	1261262120	15110	15110	15110	15110	0
193	20241119	170500	1261262120	15110	15110	15110	15110	0
194	20241119	170400	1261262120	15110	15110	15110	15110	0
195	20241119	170300	1261262120	15110	15110	15110	15110	0
196	20241119	170200	1261262120	15110	15110	15110	15110	0
197	20241119	170100	1261262120	15110	15110	15110	15110	0
198	20241119	170000	1261262120	15110	15110	15110	15110	0
199	20241119	165900	1261262120	15110	15110	15110	15110	0
200	20241119	165800	1261262120	15110	15110	15110	15110	0
201	20241119	165700	1261262120	15110	15110	15110	15110	0
202	20241119	165600	1261262120	15110	15110	15110	15110	0
203	20241119	165500	1261262120	15110	15110	15110	15110	0
204	20241119	165400	1261262120	15110	15110	15110	15110	0
205	20241119	165300	1261262120	15110	15110	15110	15110	0
206	20241119	165200	1261262120	15110	15110	15110	15110	0
207	20241119	165100	1261262120	15110	15110	15110	15110	0
208	20241119	165000	1261262120	15110	15110	15110	15110	0
209	20241119	164900	1261262120	15110	15110	15110	15110	0
210	20241119	164800	1261262120	15110	15110	15110	15110	0
211	20241119	164700	1261262120	15110	15110	15110	15110	0
212	20241119	164600	1261262120	15110	15110	15110	15110	767
213	20241119	164500	1261262120	15110	15110	15110	15110	0
214	20241119	164400	1261262120	15110	15110	15110	15110	0
215	20241119	164300	1261262120	15110	15110	15110	15110	0
216	20241119	164200	1261262120	15110	15110	15110	15110	0
217	20241119	164100	1261262120	15110	15110	15110	15110	0
218	20241119	164000	1261262120	15110	15110	15110	15110	0
219	20241119	163900	1261262120	15110	15110	15110	15110	0
220	20241119	163800	1261262120	15110	15110	15110	15110	0
221	20241119	163700	1261262120	15110	15110	15110	15110	0
222	20241119	163600	1261262120	15110	15110	15110	15110	0
223	20241119	163500	1261262120	15110	15110	15110	15110	0
224	20241119	163400	1261262120	15110	15110	15110	15110	0
225	20241119	163300	1261262120	15110	15110	15110	15110	0
226	20241119	163200	1261262120	15110	15110	15110	15110	0
227	20241119	163100	1261262120	15110	15110	15110	15110	0
228	20241119	163000	1261262120	15110	15110	15110	15110	0
229	20241119	162900	1261262120	15110	15110	15110	15110	0
230	20241119	162800	1261262120	15110	15110	15110	15110	0
231	20241119	162700	1261262120	15110	15110	15110	15110	0
232	20241119	162600	1261262120	15110	15110	15110	15110	0
233	20241119	162500	1261262120	15110	15110	15110	15110	0
234	20241119	162400	1261262120	15110	15110	15110	15110	0
235	20241119	162300	1261262120	15110	15110	15110	15110	0
236	20241119	162200	1261262120	15110	15110	15110	15110	0
237	20241119	162100	1261262120	15110	15110	15110	15110	0
238	20241119	162000	1261262120	15110	15110	15110	15110	0
239	20241119	161900	1261262120	15110	15110	15110	15110	0
240	20241119	161800	1261262120	15110	15110	15110	15110	0
241	20241119	161700	1261262120	15110	15110	15110	15110	0
242	20241119	161600	1261262120	15110	15110	15110	15110	767
243	20241119	161500	1261262120	15110	15110	15110	15110	0
244	20241119	161400	1261262120	15110	15110	15110	15110	0
245	20241119	161300	1261262120	15110	15110	15110	15110	0
246	20241119	161200	1261262120	15110	15110	15110	15110	0
247	20241119	161100	1261262120	15110	15110	15110	15110	0
248	20241119	161000	1261262120	15110	15110	15110	15110	0
249	20241119	160900	1261262120	15110	15110	15110	15110	0
250	20241119	160800	1261262120	15110	15110	15110	15110	0
251	20241119	160700	1261262120	15110	15110	15110	15110	0
252	20241119	160600	1261262120	15110	15110	15110	15110	0
253	20241119	160500	1261262120	15110	15110	15110	15110	0
254	20241119	160400	1261262120	15110	15110	15110	15110	0
255	20241119	160300	1261262120	15110	15110	15110	15110	0
256	20241119	160200	1261262120	15110	15110	15110	15110	0
257	20241119	160100	1261262120	15110	15110	15110	15110	0
258	20241119	160000	1261262120	15110	15110	15110	15110	0
259	20241119	155900	1261262120	15110	15110	15110	15110	0
260	20241119	155800	1261262120	15110	15110	15110	15110	0
261	20241119	155700	1261262120	15110	15110	15110	15110	0
262	20241119	155600	1261262120	15110	15110	15110	15110	0
263	20241119	155500	1261262120	15110	15110	15110	15110	0
264	20241119	155400	1261262120	15110	15110	15110	15110	0
265	20241119	155300	1261262120	15110	15110	15110	15110	0
266	20241119	155200	1261262120	15110	15110	15110	15110	0
267	20241119	155100	1261262120	15110	15110	15110	15110	0
268	20241119	155000	1261262120	15110	15110	15110	15110	0
269	20241119	154900	1261262120	15110	15110	15110	15110	0
270	20241119	154800	1261262120	15110	15110	15110	15110	0
271	20241119	154700	1261262120	15110	15110	15110	15110	0
272	20241119	154600	1261262120	15110	15110	15110	15110	767
273	20241119	154500	1261262120	15110	15110	15110	15110	0
274	20241119	154400	1261262120	15110	15110	15110	15110	0
275	20241119	154300	1261262120	15110	15110	15110	15110	0
276	20241119	154200	1261262120	15110	15110	15110	15110	0
277	20241119	154100	1261262120	15110	15110	15110	15110	0
278	20241119	154000	1261262120	15110	15110	15110	15110	0
279	20241119	153900	1261262120	15110	15110	15110	15110	0
280	20241119	153800	1261262120	15110	15110	15110	15110	0
281	20241119	153700	1261262120	15110	15110	15110	15110	0
282	20241119	153600	1261262120	15110	15110	15110	15110	0
283	20241119	153500	1261262120	15110	15110	15110	15110	0
284	20241119	153400	1261262120	15110	15110	15110	15110	0
285	20241119	153300	1261262120	15110	15110	15110	15110	0
286	20241119	153200	1261262120	15110	15110	15110	15110	0
287	20241119	153100	1261262120	15110	15110	15110	15110	0
288	20241119	153000	1261262120	15110	15110	15110	15110	767
289	20241119	152900	1249672750	15100	15100	15100	15100	0
290	20241119	152800	1249672750	15100	15100	15100	15100	0
291	20241119	152700	1249672750	15100	15100	15100	15100	0
292	20241119	152600	1249672750	15100	15100	15100	15100	0
293	20241119	152500	1249672750	15100	15100	15100	15100	0
294	20241119	152400	1249672750	15100	15100	15100	15100	0
295	20241119	152300	1249672750	15100	15100	15100	15100	0
296	20241119	152200	1249672750	15100	15100	15100	15100	0
297	20241119	152100	1249672750	15100	15100	15100	15100	0
298	20241119	152000	1249672750	15100	15100	15100	15100	0
299	20241119	151900	1249672750	15100	15100	15110	15100	10
300	20241119	151800	1249521690	15100	15100	15100	15100	18
301	20241119	151700	1249249890	15110	15110	15110	15110	4
302	20241119	151600	1249189450	15100	15100	15100	15100	0
303	20241119	151500	1249189450	15100	15100	15100	15100	13
304	20241119	151400	1248993150	15090	15090	15090	15090	190
305	20241119	151300	1246126050	15090	15090	15090	15090	6
306	20241119	151200	1246035510	15100	15110	15110	15100	21
307	20241119	151100	1245718210	15110	15110	15110	15110	0
308	20241119	151000	1245718210	15110	15120	15120	15110	447
309	20241119	150900	1238963870	15120	15150	15150	15120	118
310	20241119	150800	1237176260	15150	15140	15150	15140	31
311	20241119	150700	1236706780	15140	15130	15150	15130	1417
312	20241119	150600	1215252790	15130	15130	15130	15130	28
313	20241119	150500	1214829150	15130	15130	15130	15130	60
314	20241119	150400	1213921350	15130	15130	15130	15130	1
315	20241119	150300	1213906220	15130	15110	15130	15110	1075
316	20241119	150200	1197658800	15110	15110	15110	15110	42
317	20241119	150100	1197024180	15110	15110	15110	15110	23
318	20241119	150000	1196676650	15110	15110	15110	15110	31
319	20241119	145900	1196208240	15110	15110	15110	15110	29
320	20241119	145800	1195770050	15110	15110	15110	15110	64
321	20241119	145700	1194803010	15110	15110	15120	15110	190
322	20241119	145600	1191931820	15120	15120	15120	15120	19
323	20241119	145500	1191644540	15110	15120	15120	15110	39
324	20241119	145400	1191054960	15110	15120	15120	15110	70
325	20241119	145300	1189997060	15120	15110	15120	15110	26
326	20241119	145200	1189603950	15110	15090	15110	15090	6622
327	20241119	145100	1089564280	15100	15100	15100	15100	31
328	20241119	145000	1089096180	15100	15090	15100	15090	34
329	20241119	144900	1088582880	15100	15100	15100	15100	27
330	20241119	144800	1088175180	15100	15100	15100	15100	26
331	20241119	144700	1087782580	15100	15100	15100	15100	28
332	20241119	144600	1087359780	15100	15100	15100	15100	40
333	20241119	144500	1086755780	15100	15100	15100	15100	22
334	20241119	144400	1086423580	15100	15100	15100	15100	29
335	20241119	144300	1085985680	15080	15100	15100	15080	277
336	20241119	144200	1081807680	15100	15100	15100	15100	0
337	20241119	144100	1081807680	15100	15100	15100	15080	279
338	20241119	144000	1077599780	15080	15090	15090	15080	2000
339	20241119	143900	1047438870	15100	15100	15100	15100	26
340	20241119	143800	1047046270	15100	15100	15100	15100	23
341	20241119	143700	1046698970	15100	15090	15100	15090	30
342	20241119	143600	1046246040	15100	15100	15100	15100	26
343	20241119	143500	1045853440	15100	15100	15100	15100	30
344	20241119	143400	1045400440	15080	15100	15100	15080	91
345	20241119	143300	1044027400	15100	15100	15100	15100	15
346	20241119	143200	1043800900	15100	15100	15100	15100	0
347	20241119	143100	1043800900	15100	15100	15100	15080	2025
348	20241119	143000	1013261200	15100	15100	15100	15100	40
349	20241119	142900	1012657200	15110	15110	15110	15110	31
350	20241119	142800	1012188790	15110	15110	15110	15110	18
351	20241119	142700	1011916810	15100	15110	15110	15100	61
352	20241119	142600	1010995380	15110	15110	15110	15110	15
353	20241119	142500	1010768730	15110	15110	15110	15110	35
354	20241119	142400	1010239880	15110	15110	15110	15110	20
355	20241119	142300	1009937680	15110	15100	15110	15090	321
356	20241119	142200	1005093140	15090	15100	15100	15090	81
357	20241119	142100	1003870550	15100	15100	15100	15100	59
358	20241119	142000	1002979650	15100	15110	15110	15100	67
359	20241119	141900	1001967720	15110	15100	15110	15100	433
360	20241119	141800	995429010	15100	15100	15100	15100	48
361	20241119	141700	994704210	15100	15100	15100	15100	55
362	20241119	141600	993873710	15100	15100	15100	15100	60
363	20241119	141500	992967710	15100	15100	15100	15100	62
364	20241119	141400	992031510	15100	15100	15100	15090	51
365	20241119	141300	991261420	15100	15100	15100	15100	35
366	20241119	141200	990732920	15100	15100	15100	15100	27
367	20241119	141100	990325220	15100	15100	15100	15100	25
368	20241119	141000	989947720	15100	15100	15100	15100	21
369	20241119	140900	989630620	15100	15100	15100	15100	0
370	20241119	140800	989630620	15100	15100	15110	15100	781
371	20241119	140700	977837120	15100	15100	15100	15100	29
372	20241119	140600	977399220	15100	15100	15100	15100	23
373	20241119	140500	977051920	15100	15100	15100	15100	2369
374	20241119	140400	941280020	15100	15100	15100	15100	35
375	20241119	140300	940751520	15100	15100	15100	15100	58
376	20241119	140200	939875720	15100	15100	15100	15100	55
377	20241119	140100	939045220	15100	15100	15100	15100	21
378	20241119	140000	938728120	15100	15100	15100	15100	54
379	20241119	135900	937912720	15090	15100	15100	15090	28
380	20241119	135800	937489930	15090	15090	15090	15090	2
381	20241119	135700	937459750	15090	15100	15100	15090	66
382	20241119	135600	936463350	15100	15100	15100	15100	32
383	20241119	135500	935980150	15100	15100	15100	15100	20
384	20241119	135400	935678150	15100	15100	15100	15100	24
385	20241119	135300	935315750	15100	15100	15100	15100	27
386	20241119	135200	934908050	15100	15100	15100	15100	27
387	20241119	135100	934500350	15100	15100	15100	15100	24
388	20241119	135000	934137950	15100	15100	15100	15100	21
389	20241119	134900	933820850	15100	15100	15100	15100	31
390	20241119	134800	933352750	15090	15090	15090	15090	30
391	20241119	134700	932900050	15100	15100	15100	15100	131
392	20241119	134600	930921950	15100	15100	15100	15100	25
393	20241119	134500	930544450	15100	15100	15100	15090	73
394	20241119	134400	929442250	15100	15090	15100	15090	50
395	20241119	134300	928687350	15100	15090	15100	15090	3370
396	20241119	134200	877815030	15090	15090	15090	15090	26
397	20241119	134100	877422690	15080	15080	15080	15080	38
398	20241119	134000	876849650	15080	15080	15080	15080	64
399	20241119	133900	875884530	15080	15090	15090	15080	40
400	20241119	133800	875281160	15090	15080	15090	15080	5816
401	20241119	133700	787527070	15080	15080	15080	15080	46
402	20241119	133600	786833390	15080	15080	15080	15080	169
403	20241119	133500	784284870	15080	15070	15080	15070	34
404	20241119	133400	783772170	15080	15080	15080	15080	29
405	20241119	133300	783334850	15080	15080	15080	15080	27
406	20241119	133200	782927690	15080	15080	15080	15080	565
407	20241119	133100	774407490	15070	15080	15080	15070	43
408	20241119	133000	773759270	15080	15080	15080	15080	27
409	20241119	132900	773352110	15070	15060	15070	15060	6523
410	20241119	132800	675060500	15060	15070	15070	15060	50
411	20241119	132700	674307010	15070	15070	15070	15070	25
412	20241119	132600	673930260	15070	15070	15070	15070	35
413	20241119	132500	673402810	15070	15070	15070	15070	20
414	20241119	132400	673101410	15070	15070	15070	15070	63
415	20241119	132300	672152000	15070	15070	15070	15070	24
416	20241119	132200	671790320	15070	15070	15070	15070	25
417	20241119	132100	671413570	15070	15070	15070	15070	30
418	20241119	132000	670961470	15070	15070	15070	15070	28
419	20241119	131900	670539510	15070	15060	15070	15060	118
420	20241119	131800	668762250	15070	15070	15070	15070	25
421	20241119	131700	668385500	15070	15070	15070	15070	468
422	20241119	131600	661332740	15070	15060	15070	15060	4959
423	20241119	131500	586649890	15060	15060	15060	15060	33
424	20241119	131400	586152910	15060	15060	15060	15060	22
425	20241119	131300	585821590	15060	15060	15060	15060	564
426	20241119	131200	577327750	15060	15060	15060	15060	21
427	20241119	131100	577011490	15060	15050	15060	15050	235
428	20241119	131000	573474390	15060	15060	15060	15060	19
429	20241119	130900	573188250	15060	15050	15060	15050	100
430	20241119	130800	571682940	15050	15050	15050	15050	21
431	20241119	130700	571366890	15050	15050	15050	15050	27
432	20241119	130600	570960540	15050	15050	15050	15050	25
433	20241119	130500	570584290	15050	15050	15050	15050	25
434	20241119	130400	570208040	15050	15050	15050	15050	30
435	20241119	130300	569756540	15050	15050	15050	15050	0
436	20241119	130200	569756540	15050	15050	15050	15050	26
437	20241119	130100	569365240	15050	15040	15050	15040	46
438	20241119	130000	568673140	15050	15050	15050	15050	22
439	20241119	125900	568342040	15050	15050	15050	15050	25
440	20241119	125800	567965790	15050	15050	15050	15050	0
441	20241119	125700	567965790	15050	15050	15050	15050	0
442	20241119	125600	567965790	15050	15050	15050	15050	0
443	20241119	125500	567965790	15050	15050	15050	15050	0
444	20241119	125400	567965790	15050	15050	15050	15050	0
445	20241119	125300	567965790	15050	15050	15050	15050	0
446	20241119	125200	567965790	15050	15050	15050	15050	115
447	20241119	125100	566235040	15050	15050	15050	15050	0
448	20241119	125000	566235040	15050	15050	15050	15050	0
449	20241119	124900	566235040	15050	15050	15050	15050	1
450	20241119	124800	566219990	15050	15050	15050	15050	0
451	20241119	124700	566219990	15050	15050	15050	15050	500
452	20241119	124600	558694990	15050	15050	15050	15050	0
453	20241119	124500	558694990	15050	15050	15050	15050	1001
454	20241119	124400	543629940	15050	15050	15050	15050	5
455	20241119	124300	543554690	15050	15050	15050	15050	702
456	20241119	124200	532989590	15050	15050	15050	15050	118
457	20241119	124100	531213690	15050	15050	15050	15050	0
458	20241119	124000	531213690	15050	15050	15050	15050	0
459	20241119	123900	531213690	15050	15050	15050	15050	0
460	20241119	123800	531213690	15050	15050	15050	15050	0
461	20241119	123700	531213690	15050	15050	15050	15050	5
462	20241119	123600	531138440	15050	15050	15050	15050	0
463	20241119	123500	531138440	15050	15050	15050	15050	131
464	20241119	123400	529166890	15050	15050	15050	15050	0
465	20241119	123300	529166890	15050	15050	15050	15050	0
466	20241119	123200	529166890	15050	15050	15050	15050	0
467	20241119	123100	529166890	15050	15050	15050	15050	0
468	20241119	123000	529166890	15050	15050	15050	15050	221
469	20241119	122900	525840840	15040	15040	15040	15040	0
470	20241119	122800	525840840	15040	15040	15040	15040	0
471	20241119	122700	525840840	15040	15040	15040	15040	0
472	20241119	122600	525840840	15040	15040	15040	15040	0
473	20241119	122500	525840840	15040	15040	15040	15040	0
474	20241119	122400	525840840	15040	15040	15040	15040	0
475	20241119	122300	525840840	15040	15040	15040	15040	0
476	20241119	122200	525840840	15040	15040	15040	15040	0
477	20241119	122100	525840840	15040	15040	15040	15040	19
478	20241119	122000	525555080	15030	15030	15030	15030	0
479	20241119	121900	525555080	15030	15030	15030	15030	0
480	20241119	121800	525555080	15030	15040	15040	15030	881
481	20241119	121700	512310870	15040	15040	15040	15040	0
482	20241119	121600	512310870	15040	15040	15040	15040	0
483	20241119	121500	512310870	15040	15040	15040	15040	0
484	20241119	121400	512310870	15040	15040	15040	15040	114
485	20241119	121300	510596310	15040	15040	15040	15040	0
486	20241119	121200	510596310	15040	15040	15040	15040	0
487	20241119	121100	510596310	15040	15040	15040	15040	0
488	20241119	121000	510596310	15040	15040	15040	15040	0
489	20241119	120900	510596310	15040	15040	15040	15040	0
490	20241119	120800	510596310	15040	15040	15040	15040	19
491	20241119	120700	510310550	15040	15040	15040	15040	0
492	20241119	120600	510310550	15040	15040	15040	15040	0
493	20241119	120500	510310550	15040	15040	15040	15040	0
494	20241119	120400	510310550	15040	15040	15040	15040	0
495	20241119	120300	510310550	15040	15040	15040	15040	100
496	20241119	120200	508806550	15040	15040	15040	15040	0
497	20241119	120100	508806550	15040	15040	15040	15040	130
498	20241119	120000	506851350	15040	15040	15040	15040	0
499	20241119	115900	506851350	15040	15040	15040	15040	1
500	20241119	115800	506836310	15040	15040	15040	15040	13
501	20241119	115700	506640790	15040	15040	15040	15030	175
502	20241119	115600	504008810	15040	15040	15040	15040	6
503	20241119	115500	503918570	15040	15040	15040	15040	6
504	20241119	115400	503828330	15040	15040	15040	15040	3
505	20241119	115300	503783210	15040	15040	15040	15040	0
506	20241119	115200	503783210	15040	15040	15040	15040	0
507	20241119	115100	503783210	15040	15040	15040	15040	0
508	20241119	115000	503783210	15040	15040	15040	15040	1
509	20241119	114900	503768170	15030	15030	15030	15030	0
510	20241119	114800	503768170	15030	15040	15040	15030	340
511	20241119	114700	498656760	15040	15040	15040	15040	0
512	20241119	114600	498656760	15040	15040	15040	15040	0
513	20241119	114500	498656760	15040	15040	15040	15040	0
514	20241119	114400	498656760	15040	15040	15040	15040	0
515	20241119	114300	498656760	15040	15040	15040	15040	500
516	20241119	114200	491136760	15040	15040	15040	15040	130
517	20241119	114100	489181560	15050	15050	15050	15050	23
518	20241119	114000	488835410	15040	15040	15040	15040	8
519	20241119	113900	488715090	15040	15040	15040	15040	0
520	20241119	113800	488715090	15040	15040	15040	15040	58
521	20241119	113700	487842770	15050	15050	15050	15050	31
522	20241119	113600	487376220	15040	15040	15040	15040	9
523	20241119	113500	487240860	15050	15050	15050	15050	36
524	20241119	113400	486699060	15050	15050	15050	15050	0
525	20241119	113300	486699060	15050	15050	15050	15050	0
526	20241119	113200	486699060	15050	15050	15050	15050	37
527	20241119	113100	486142210	15040	15040	15040	15040	55
528	20241119	113000	485315010	15050	15040	15050	15040	31
529	20241119	112900	484848510	15050	15050	15050	15050	3
530	20241119	112800	484803360	15050	15050	15050	15050	30
531	20241119	112700	484351860	15050	15050	15050	15050	0
532	20241119	112600	484351860	15050	15050	15050	15050	39
533	20241119	112500	483764910	15050	15050	15050	15050	0
534	20241119	112400	483764910	15050	15050	15050	15050	34
535	20241119	112300	483253210	15050	15050	15050	15050	0
536	20241119	112200	483253210	15050	15050	15050	15050	33
537	20241119	112100	482756560	15050	15050	15050	15050	0
538	20241119	112000	482756560	15050	15050	15050	15050	18
539	20241119	111900	482485660	15050	15050	15050	15050	0
540	20241119	111800	482485660	15050	15050	15050	15050	35
541	20241119	111700	481958910	15040	15040	15040	15040	0
542	20241119	111600	481958910	15040	15040	15040	15040	0
543	20241119	111500	481958910	15040	15040	15040	15040	0
544	20241119	111400	481958910	15040	15040	15040	15040	50
545	20241119	111300	481206910	15040	15040	15040	15040	0
546	20241119	111200	481206910	15040	15040	15040	15040	0
547	20241119	111100	481206910	15040	15040	15040	15040	0
548	20241119	111000	481206910	15040	15040	15040	15040	118
549	20241119	110900	479432190	15040	15050	15050	15040	4
550	20241119	110800	479372020	15050	15050	15050	15050	1
551	20241119	110700	479356970	15050	15050	15050	15050	0
552	20241119	110600	479356970	15050	15050	15050	15050	0
553	20241119	110500	479356970	15050	15050	15050	15050	0
554	20241119	110400	479356970	15050	15050	15050	15050	0
555	20241119	110300	479356970	15050	15050	15050	15050	0
556	20241119	110200	479356970	15050	15050	15050	15050	0
557	20241119	110100	479356970	15050	15050	15050	15050	0
558	20241119	110000	479356970	15050	15050	15050	15050	0
559	20241119	105900	479356970	15050	15050	15050	15050	0
560	20241119	105800	479356970	15050	15050	15050	15050	0
561	20241119	105700	479356970	15050	15050	15050	15050	0
562	20241119	105600	479356970	15050	15050	15050	15050	37
563	20241119	105500	478800120	15040	15040	15040	15040	0
564	20241119	105400	478800120	15040	15040	15040	15040	0
565	20241119	105300	478800120	15040	15040	15040	15040	669
566	20241119	105200	468738360	15030	15030	15030	15030	1500
567	20241119	105100	446193360	15030	15030	15040	15030	1198
568	20241119	105000	428187110	15040	15040	15040	15040	0
569	20241119	104900	428187110	15040	15040	15040	15040	255
570	20241119	104800	424351910	15040	15040	15040	15040	0
571	20241119	104700	424351910	15040	15040	15040	15040	0
572	20241119	104600	424351910	15040	15040	15040	15040	0
573	20241119	104500	424351910	15040	15040	15040	15040	0
574	20241119	104400	424351910	15040	15040	15040	15040	2
575	20241119	104300	424321830	15040	15040	15040	15040	0
576	20241119	104200	424321830	15040	15040	15040	15040	0
577	20241119	104100	424321830	15040	15040	15040	15040	2
578	20241119	104000	424291750	15030	15040	15040	15030	196
579	20241119	103900	421345440	15040	15040	15040	15040	0
580	20241119	103800	421345440	15040	15040	15040	15040	500
581	20241119	103700	413825440	15040	15040	15040	15040	500
582	20241119	103600	406305440	15040	15040	15040	15040	0
583	20241119	103500	406305440	15040	15040	15040	15040	0
584	20241119	103400	406305440	15040	15040	15040	15040	0
585	20241119	103300	406305440	15040	15040	15040	15040	0
586	20241119	103200	406305440	15040	15040	15040	15040	0
587	20241119	103100	406305440	15040	15040	15040	15040	0
588	20241119	103000	406305440	15040	15040	15040	15040	16
589	20241119	102900	406064800	15040	15040	15040	15040	1000
590	20241119	102800	391024800	15040	15040	15040	15040	100
591	20241119	102700	389520800	15040	15040	15040	15040	0
592	20241119	102600	389520800	15040	15040	15040	15040	0
593	20241119	102500	389520800	15040	15040	15040	15040	1500
594	20241119	102400	366960800	15050	15040	15050	15040	539
595	20241119	102300	358851240	15050	15050	15050	15050	37
596	20241119	102200	358294390	15050	15050	15050	15050	0
597	20241119	102100	358294390	15050	15050	15050	15050	1
598	20241119	102000	358279340	15040	15040	15040	15040	0
599	20241119	101900	358279340	15040	15040	15040	15040	0
600	20241119	101800	358279340	15040	15040	15040	15040	7
601	20241119	101700	358174060	15040	15040	15040	15040	0
602	20241119	101600	358174060	15040	15040	15040	15040	0
603	20241119	101500	358174060	15040	15040	15040	15040	1000
604	20241119	101400	343134060	15050	15050	15050	15050	0
605	20241119	101300	343134060	15050	15050	15050	15050	0
606	20241119	101200	343134060	15050	15050	15050	15050	0
607	20241119	101100	343134060	15050	15050	15050	15050	0
608	20241119	101000	343134060	15050	15050	15050	15050	223
609	20241119	100900	339777910	15050	15050	15050	15050	0
610	20241119	100800	339777910	15050	15050	15050	15050	0
611	20241119	100700	339777910	15050	15050	15050	15050	0
612	20241119	100600	339777910	15050	15050	15050	15050	305
613	20241119	100500	335187660	15040	15040	15040	15040	0
614	20241119	100400	335187660	15040	15040	15040	15040	0
615	20241119	100300	335187660	15040	15040	15040	15040	1001
616	20241119	100200	320132620	15040	15040	15040	15040	0
617	20241119	100100	320132620	15040	15040	15040	15040	0
618	20241119	100000	320132620	15040	15040	15040	15040	500
619	20241119	095900	312612620	15040	15040	15040	15040	0
620	20241119	095800	312612620	15040	15040	15040	15040	0
621	20241119	095700	312612620	15040	15040	15040	15040	509
622	20241119	095600	304957260	15040	15040	15040	15040	1000
623	20241119	095500	289917260	15040	15040	15040	15040	653
624	20241119	095400	280096140	15030	15030	15030	15030	0
625	20241119	095300	280096140	15030	15030	15030	15030	0
626	20241119	095200	280096140	15030	15030	15030	15030	0
627	20241119	095100	280096140	15030	15030	15030	15030	1722
628	20241119	095000	254214480	15030	15030	15030	15030	39
629	20241119	094900	253628310	15030	15030	15040	15030	41
630	20241119	094800	253011810	15030	15030	15030	15030	0
631	20241119	094700	253011810	15030	15030	15030	15030	467
632	20241119	094600	245992800	15030	15030	15030	15030	553
633	20241119	094500	237681210	15040	15040	15040	15040	0
634	20241119	094400	237681210	15040	15040	15040	15040	0
635	20241119	094300	237681210	15040	15040	15040	15040	0
636	20241119	094200	237681210	15040	15040	15040	15040	135
637	20241119	094100	235650810	15030	15030	15030	15030	0
638	20241119	094000	235650810	15030	15030	15030	15030	0
639	20241119	093900	235650810	15030	15030	15030	15030	0
640	20241119	093800	235650810	15030	15030	15030	15030	0
641	20241119	093700	235650810	15030	15040	15040	15030	400
642	20241119	093600	229637840	15030	15030	15030	15030	0
643	20241119	093500	229637840	15030	15030	15030	15030	0
644	20241119	093400	229637840	15030	15030	15030	15030	40
645	20241119	093300	229036640	15050	15050	15050	15050	141
646	20241119	093200	226914590	15050	15050	15050	15050	1
647	20241119	093100	226899540	15060	15060	15060	15060	0
648	20241119	093000	226899540	15060	15060	15060	15060	0
649	20241119	092900	226899540	15060	15060	15060	15060	0
650	20241119	092800	226899540	15060	15060	15060	15060	0
651	20241119	092700	226899540	15060	15060	15060	15060	0
652	20241119	092600	226899540	15060	15060	15060	15060	0
653	20241119	092500	226899540	15060	15060	15060	15060	146
654	20241119	092400	224700780	15060	15060	15060	15060	0
655	20241119	092300	224700780	15060	15060	15060	15060	0
656	20241119	092200	224700780	15060	15070	15070	15060	265
657	20241119	092100	220709230	15060	15060	15060	15060	0
658	20241119	092000	220709230	15060	15060	15060	15060	500
659	20241119	091900	213179230	15060	15060	15060	15060	488
660	20241119	091800	205829950	15060	15040	15060	15040	1126
661	20241119	091700	188884300	15040	15030	15040	15030	664
662	20241119	091600	178900490	15030	15030	15030	15030	0
663	20241119	091500	178900490	15030	15030	15030	15030	225
664	20241119	091400	175518740	15030	15030	15030	15030	0
665	20241119	091300	175518740	15030	15030	15030	15030	0
666	20241119	091200	175518740	15030	15030	15030	15030	0
667	20241119	091100	175518740	15030	15030	15030	15030	100
668	20241119	091000	174015740	15030	15030	15030	15030	105
669	20241119	090900	172437590	15030	15030	15030	15030	0
670	20241119	090800	172437590	15030	15030	15030	15030	30
671	20241119	090700	171986690	15030	15030	15040	15030	3935
672	20241119	090600	112838640	15030	15030	15030	15030	65
673	20241119	090500	111861690	15020	15020	15020	15020	500
674	20241119	090400	104351690	15000	15060	15060	15000	4221
675	20241119	090300	40980000	15040	15040	15040	15040	500
676	20241119	090200	33460000	15030	15020	15030	15020	905
677	20241119	090100	19861900	15020	15020	15020	15020	95
678	20241119	090000	18435000	15000	15000	15000	15000	1229