KissMeData/187420/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202400	3197311890	4060	4060	4060	4060	10931
3	20241119	202300	3197311890	4060	4060	4060	4060	0
4	20241119	202200	3197311890	4060	4060	4060	4060	0
5	20241119	202100	3197311890	4060	4060	4060	4060	0
6	20241119	202000	3197311890	4060	4060	4060	4060	0
7	20241119	201900	3197311890	4060	4060	4060	4060	0
8	20241119	201800	3197311890	4060	4060	4060	4060	0
9	20241119	201700	3197311890	4060	4060	4060	4060	0
10	20241119	201600	3197311890	4060	4060	4060	4060	0
11	20241119	201500	3197311890	4060	4060	4060	4060	0
12	20241119	201400	3197311890	4060	4060	4060	4060	0
13	20241119	201300	3197311890	4060	4060	4060	4060	0
14	20241119	201200	3197311890	4060	4060	4060	4060	0
15	20241119	201100	3197311890	4060	4060	4060	4060	0
16	20241119	201000	3197311890	4060	4060	4060	4060	0
17	20241119	200900	3197311890	4060	4060	4060	4060	0
18	20241119	200800	3197311890	4060	4060	4060	4060	0
19	20241119	200700	3197311890	4060	4060	4060	4060	0
20	20241119	200600	3197311890	4060	4060	4060	4060	0
21	20241119	200500	3197311890	4060	4060	4060	4060	0
22	20241119	200400	3197311890	4060	4060	4060	4060	0
23	20241119	200300	3197311890	4060	4060	4060	4060	0
24	20241119	200200	3197311890	4060	4060	4060	4060	0
25	20241119	200100	3197311890	4060	4060	4060	4060	0
26	20241119	200000	3197311890	4060	4060	4060	4060	0
27	20241119	195900	3197311890	4060	4060	4060	4060	0
28	20241119	195800	3197311890	4060	4060	4060	4060	0
29	20241119	195700	3197311890	4060	4060	4060	4060	0
30	20241119	195600	3197311890	4060	4060	4060	4060	0
31	20241119	195500	3197311890	4060	4060	4060	4060	0
32	20241119	195400	3197311890	4060	4060	4060	4060	10931
33	20241119	195300	3197311890	4060	4060	4060	4060	0
34	20241119	195200	3197311890	4060	4060	4060	4060	0
35	20241119	195100	3197311890	4060	4060	4060	4060	0
36	20241119	195000	3197311890	4060	4060	4060	4060	0
37	20241119	194900	3197311890	4060	4060	4060	4060	0
38	20241119	194800	3197311890	4060	4060	4060	4060	0
39	20241119	194700	3197311890	4060	4060	4060	4060	0
40	20241119	194600	3197311890	4060	4060	4060	4060	0
41	20241119	194500	3197311890	4060	4060	4060	4060	0
42	20241119	194400	3197311890	4060	4060	4060	4060	0
43	20241119	194300	3197311890	4060	4060	4060	4060	0
44	20241119	194200	3197311890	4060	4060	4060	4060	0
45	20241119	194100	3197311890	4060	4060	4060	4060	0
46	20241119	194000	3197311890	4060	4060	4060	4060	0
47	20241119	193900	3197311890	4060	4060	4060	4060	0
48	20241119	193800	3197311890	4060	4060	4060	4060	0
49	20241119	193700	3197311890	4060	4060	4060	4060	0
50	20241119	193600	3197311890	4060	4060	4060	4060	0
51	20241119	193500	3197311890	4060	4060	4060	4060	0
52	20241119	193400	3197311890	4060	4060	4060	4060	0
53	20241119	193300	3197311890	4060	4060	4060	4060	0
54	20241119	193200	3197311890	4060	4060	4060	4060	0
55	20241119	193100	3197311890	4060	4060	4060	4060	0
56	20241119	193000	3197311890	4060	4060	4060	4060	0
57	20241119	192900	3197311890	4060	4060	4060	4060	0
58	20241119	192800	3197311890	4060	4060	4060	4060	0
59	20241119	192700	3197311890	4060	4060	4060	4060	0
60	20241119	192600	3197311890	4060	4060	4060	4060	0
61	20241119	192500	3197311890	4060	4060	4060	4060	0
62	20241119	192400	3197311890	4060	4060	4060	4060	10931
63	20241119	192300	3197311890	4060	4060	4060	4060	0
64	20241119	192200	3197311890	4060	4060	4060	4060	0
65	20241119	192100	3197311890	4060	4060	4060	4060	0
66	20241119	192000	3197311890	4060	4060	4060	4060	0
67	20241119	191900	3197311890	4060	4060	4060	4060	0
68	20241119	191800	3197311890	4060	4060	4060	4060	0
69	20241119	191700	3197311890	4060	4060	4060	4060	0
70	20241119	191600	3197311890	4060	4060	4060	4060	0
71	20241119	191500	3197311890	4060	4060	4060	4060	0
72	20241119	191400	3197311890	4060	4060	4060	4060	0
73	20241119	191300	3197311890	4060	4060	4060	4060	0
74	20241119	191200	3197311890	4060	4060	4060	4060	0
75	20241119	191100	3197311890	4060	4060	4060	4060	0
76	20241119	191000	3197311890	4060	4060	4060	4060	0
77	20241119	190900	3197311890	4060	4060	4060	4060	0
78	20241119	190800	3197311890	4060	4060	4060	4060	0
79	20241119	190700	3197311890	4060	4060	4060	4060	0
80	20241119	190600	3197311890	4060	4060	4060	4060	0
81	20241119	190500	3197311890	4060	4060	4060	4060	0
82	20241119	190400	3197311890	4060	4060	4060	4060	0
83	20241119	190300	3197311890	4060	4060	4060	4060	0
84	20241119	190200	3197311890	4060	4060	4060	4060	0
85	20241119	190100	3197311890	4060	4060	4060	4060	0
86	20241119	190000	3197311890	4060	4060	4060	4060	0
87	20241119	185900	3197311890	4060	4060	4060	4060	0
88	20241119	185800	3197311890	4060	4060	4060	4060	0
89	20241119	185700	3197311890	4060	4060	4060	4060	0
90	20241119	185600	3197311890	4060	4060	4060	4060	0
91	20241119	185500	3197311890	4060	4060	4060	4060	0
92	20241119	185400	3197311890	4060	4060	4060	4060	10931
93	20241119	185300	3197311890	4060	4060	4060	4060	0
94	20241119	185200	3197311890	4060	4060	4060	4060	0
95	20241119	185100	3197311890	4060	4060	4060	4060	0
96	20241119	185000	3197311890	4060	4060	4060	4060	0
97	20241119	184900	3197311890	4060	4060	4060	4060	0
98	20241119	184800	3197311890	4060	4060	4060	4060	0
99	20241119	184700	3197311890	4060	4060	4060	4060	0
100	20241119	184600	3197311890	4060	4060	4060	4060	0
101	20241119	184500	3197311890	4060	4060	4060	4060	0
102	20241119	184400	3197311890	4060	4060	4060	4060	0
103	20241119	184300	3197311890	4060	4060	4060	4060	0
104	20241119	184200	3197311890	4060	4060	4060	4060	0
105	20241119	184100	3197311890	4060	4060	4060	4060	0
106	20241119	184000	3197311890	4060	4060	4060	4060	0
107	20241119	183900	3197311890	4060	4060	4060	4060	0
108	20241119	183800	3197311890	4060	4060	4060	4060	0
109	20241119	183700	3197311890	4060	4060	4060	4060	0
110	20241119	183600	3197311890	4060	4060	4060	4060	0
111	20241119	183500	3197311890	4060	4060	4060	4060	0
112	20241119	183400	3197311890	4060	4060	4060	4060	0
113	20241119	183300	3197311890	4060	4060	4060	4060	0
114	20241119	183200	3197311890	4060	4060	4060	4060	0
115	20241119	183100	3197311890	4060	4060	4060	4060	0
116	20241119	183000	3197311890	4060	4060	4060	4060	0
117	20241119	182900	3197311890	4060	4060	4060	4060	0
118	20241119	182800	3197311890	4060	4060	4060	4060	0
119	20241119	182700	3197311890	4060	4060	4060	4060	0
120	20241119	182600	3197311890	4060	4060	4060	4060	0
121	20241119	182500	3197311890	4060	4060	4060	4060	0
122	20241119	182400	3197311890	4060	4060	4060	4060	10931
123	20241119	182300	3197311890	4060	4060	4060	4060	0
124	20241119	182200	3197311890	4060	4060	4060	4060	0
125	20241119	182100	3197311890	4060	4060	4060	4060	0
126	20241119	182000	3197311890	4060	4060	4060	4060	0
127	20241119	181900	3197311890	4060	4060	4060	4060	0
128	20241119	181800	3197311890	4060	4060	4060	4060	0
129	20241119	181700	3197311890	4060	4060	4060	4060	0
130	20241119	181600	3197311890	4060	4060	4060	4060	0
131	20241119	181500	3197311890	4060	4060	4060	4060	0
132	20241119	181400	3197311890	4060	4060	4060	4060	0
133	20241119	181300	3197311890	4060	4060	4060	4060	0
134	20241119	181200	3197311890	4060	4060	4060	4060	0
135	20241119	181100	3197311890	4060	4060	4060	4060	0
136	20241119	181000	3197311890	4060	4060	4060	4060	0
137	20241119	180900	3197311890	4060	4060	4060	4060	0
138	20241119	180800	3197311890	4060	4060	4060	4060	0
139	20241119	180700	3197311890	4060	4060	4060	4060	0
140	20241119	180600	3197311890	4060	4060	4060	4060	0
141	20241119	180500	3197311890	4060	4060	4060	4060	0
142	20241119	180400	3197311890	4060	4060	4060	4060	0
143	20241119	180300	3197311890	4060	4060	4060	4060	0
144	20241119	180200	3197311890	4060	4060	4060	4060	0
145	20241119	180100	3197311890	4060	4060	4060	4060	0
146	20241119	180000	3197311890	4060	4060	4060	4060	0
147	20241119	175900	3197311890	4060	4060	4060	4060	0
148	20241119	175800	3197311890	4060	4060	4060	4060	0
149	20241119	175700	3197311890	4060	4060	4060	4060	0
150	20241119	175600	3197311890	4060	4060	4060	4060	0
151	20241119	175500	3197311890	4060	4060	4060	4060	0
152	20241119	175400	3197311890	4060	4060	4060	4060	10931
153	20241119	175300	3197311890	4060	4060	4060	4060	0
154	20241119	175200	3197311890	4060	4060	4060	4060	0
155	20241119	175100	3197311890	4060	4060	4060	4060	0
156	20241119	175000	3197311890	4060	4060	4060	4060	0
157	20241119	174900	3197311890	4060	4060	4060	4060	0
158	20241119	174800	3197311890	4060	4060	4060	4060	0
159	20241119	174700	3197311890	4060	4060	4060	4060	0
160	20241119	174600	3197311890	4060	4060	4060	4060	0
161	20241119	174500	3197311890	4060	4060	4060	4060	0
162	20241119	174400	3197311890	4060	4060	4060	4060	0
163	20241119	174300	3197311890	4060	4060	4060	4060	0
164	20241119	174200	3197311890	4060	4060	4060	4060	0
165	20241119	174100	3197311890	4060	4060	4060	4060	0
166	20241119	174000	3197311890	4060	4060	4060	4060	0
167	20241119	173900	3197311890	4060	4060	4060	4060	0
168	20241119	173800	3197311890	4060	4060	4060	4060	0
169	20241119	173700	3197311890	4060	4060	4060	4060	0
170	20241119	173600	3197311890	4060	4060	4060	4060	0
171	20241119	173500	3197311890	4060	4060	4060	4060	0
172	20241119	173400	3197311890	4060	4060	4060	4060	0
173	20241119	173300	3197311890	4060	4060	4060	4060	0
174	20241119	173200	3197311890	4060	4060	4060	4060	0
175	20241119	173100	3197311890	4060	4060	4060	4060	0
176	20241119	173000	3197311890	4060	4060	4060	4060	0
177	20241119	172900	3197311890	4060	4060	4060	4060	0
178	20241119	172800	3197311890	4060	4060	4060	4060	0
179	20241119	172700	3197311890	4060	4060	4060	4060	0
180	20241119	172600	3197311890	4060	4060	4060	4060	0
181	20241119	172500	3197311890	4060	4060	4060	4060	0
182	20241119	172400	3197311890	4060	4060	4060	4060	10931
183	20241119	172300	3197311890	4060	4060	4060	4060	0
184	20241119	172200	3197311890	4060	4060	4060	4060	0
185	20241119	172100	3197311890	4060	4060	4060	4060	0
186	20241119	172000	3197311890	4060	4060	4060	4060	0
187	20241119	171900	3197311890	4060	4060	4060	4060	0
188	20241119	171800	3197311890	4060	4060	4060	4060	0
189	20241119	171700	3197311890	4060	4060	4060	4060	0
190	20241119	171600	3197311890	4060	4060	4060	4060	0
191	20241119	171500	3197311890	4060	4060	4060	4060	0
192	20241119	171400	3197311890	4060	4060	4060	4060	0
193	20241119	171300	3197311890	4060	4060	4060	4060	0
194	20241119	171200	3197311890	4060	4060	4060	4060	0
195	20241119	171100	3197311890	4060	4060	4060	4060	0
196	20241119	171000	3197311890	4060	4060	4060	4060	0
197	20241119	170900	3197311890	4060	4060	4060	4060	0
198	20241119	170800	3197311890	4060	4060	4060	4060	0
199	20241119	170700	3197311890	4060	4060	4060	4060	0
200	20241119	170600	3197311890	4060	4060	4060	4060	0
201	20241119	170500	3197311890	4060	4060	4060	4060	0
202	20241119	170400	3197311890	4060	4060	4060	4060	0
203	20241119	170300	3197311890	4060	4060	4060	4060	0
204	20241119	170200	3197311890	4060	4060	4060	4060	0
205	20241119	170100	3197311890	4060	4060	4060	4060	0
206	20241119	170000	3197311890	4060	4060	4060	4060	0
207	20241119	165900	3197311890	4060	4060	4060	4060	0
208	20241119	165800	3197311890	4060	4060	4060	4060	0
209	20241119	165700	3197311890	4060	4060	4060	4060	0
210	20241119	165600	3197311890	4060	4060	4060	4060	0
211	20241119	165500	3197311890	4060	4060	4060	4060	0
212	20241119	165400	3197311890	4060	4060	4060	4060	10931
213	20241119	165300	3197311890	4060	4060	4060	4060	0
214	20241119	165200	3197311890	4060	4060	4060	4060	0
215	20241119	165100	3197311890	4060	4060	4060	4060	0
216	20241119	165000	3197311890	4060	4060	4060	4060	0
217	20241119	164900	3197311890	4060	4060	4060	4060	0
218	20241119	164800	3197311890	4060	4060	4060	4060	0
219	20241119	164700	3197311890	4060	4060	4060	4060	0
220	20241119	164600	3197311890	4060	4060	4060	4060	0
221	20241119	164500	3197311890	4060	4060	4060	4060	0
222	20241119	164400	3197311890	4060	4060	4060	4060	0
223	20241119	164300	3197311890	4060	4060	4060	4060	0
224	20241119	164200	3197311890	4060	4060	4060	4060	0
225	20241119	164100	3197311890	4060	4060	4060	4060	0
226	20241119	164000	3197311890	4060	4060	4060	4060	0
227	20241119	163900	3197311890	4060	4060	4060	4060	0
228	20241119	163800	3197311890	4060	4060	4060	4060	0
229	20241119	163700	3197311890	4060	4060	4060	4060	0
230	20241119	163600	3197311890	4060	4060	4060	4060	0
231	20241119	163500	3197311890	4060	4060	4060	4060	0
232	20241119	163400	3197311890	4060	4060	4060	4060	0
233	20241119	163300	3197311890	4060	4060	4060	4060	0
234	20241119	163200	3197311890	4060	4060	4060	4060	0
235	20241119	163100	3197311890	4060	4060	4060	4060	0
236	20241119	163000	3197311890	4060	4060	4060	4060	0
237	20241119	162900	3197311890	4060	4060	4060	4060	0
238	20241119	162800	3197311890	4060	4060	4060	4060	0
239	20241119	162700	3197311890	4060	4060	4060	4060	0
240	20241119	162600	3197311890	4060	4060	4060	4060	0
241	20241119	162500	3197311890	4060	4060	4060	4060	0
242	20241119	162400	3197311890	4060	4060	4060	4060	10931
243	20241119	162300	3197311890	4060	4060	4060	4060	0
244	20241119	162200	3197311890	4060	4060	4060	4060	0
245	20241119	162100	3197311890	4060	4060	4060	4060	0
246	20241119	162000	3197311890	4060	4060	4060	4060	0
247	20241119	161900	3197311890	4060	4060	4060	4060	0
248	20241119	161800	3197311890	4060	4060	4060	4060	0
249	20241119	161700	3197311890	4060	4060	4060	4060	0
250	20241119	161600	3197311890	4060	4060	4060	4060	0
251	20241119	161500	3197311890	4060	4060	4060	4060	0
252	20241119	161400	3197311890	4060	4060	4060	4060	0
253	20241119	161300	3197311890	4060	4060	4060	4060	0
254	20241119	161200	3197311890	4060	4060	4060	4060	0
255	20241119	161100	3197311890	4060	4060	4060	4060	0
256	20241119	161000	3197311890	4060	4060	4060	4060	0
257	20241119	160900	3197311890	4060	4060	4060	4060	0
258	20241119	160800	3197311890	4060	4060	4060	4060	0
259	20241119	160700	3197311890	4060	4060	4060	4060	0
260	20241119	160600	3197311890	4060	4060	4060	4060	0
261	20241119	160500	3197311890	4060	4060	4060	4060	0
262	20241119	160400	3197311890	4060	4060	4060	4060	0
263	20241119	160300	3197311890	4060	4060	4060	4060	0
264	20241119	160200	3197311890	4060	4060	4060	4060	0
265	20241119	160100	3197311890	4060	4060	4060	4060	0
266	20241119	160000	3197311890	4060	4060	4060	4060	0
267	20241119	155900	3197311890	4060	4060	4060	4060	0
268	20241119	155800	3197311890	4060	4060	4060	4060	0
269	20241119	155700	3197311890	4060	4060	4060	4060	0
270	20241119	155600	3197311890	4060	4060	4060	4060	0
271	20241119	155500	3197311890	4060	4060	4060	4060	0
272	20241119	155400	3197311890	4060	4060	4060	4060	10931
273	20241119	155300	3197311890	4060	4060	4060	4060	0
274	20241119	155200	3197311890	4060	4060	4060	4060	0
275	20241119	155100	3197311890	4060	4060	4060	4060	0
276	20241119	155000	3197311890	4060	4060	4060	4060	0
277	20241119	154900	3197311890	4060	4060	4060	4060	0
278	20241119	154800	3197311890	4060	4060	4060	4060	0
279	20241119	154700	3197311890	4060	4060	4060	4060	0
280	20241119	154600	3197311890	4060	4060	4060	4060	0
281	20241119	154500	3197311890	4060	4060	4060	4060	0
282	20241119	154400	3197311890	4060	4060	4060	4060	0
283	20241119	154300	3197311890	4060	4060	4060	4060	0
284	20241119	154200	3197311890	4060	4060	4060	4060	0
285	20241119	154100	3197311890	4060	4060	4060	4060	0
286	20241119	154000	3197311890	4060	4060	4060	4060	0
287	20241119	153900	3197311890	4060	4060	4060	4060	0
288	20241119	153800	3197311890	4060	4060	4060	4060	0
289	20241119	153700	3197311890	4060	4060	4060	4060	0
290	20241119	153600	3197311890	4060	4060	4060	4060	0
291	20241119	153500	3197311890	4060	4060	4060	4060	0
292	20241119	153400	3197311890	4060	4060	4060	4060	0
293	20241119	153300	3197311890	4060	4060	4060	4060	0
294	20241119	153200	3197311890	4060	4060	4060	4060	0
295	20241119	153100	3197311890	4060	4060	4060	4060	0
296	20241119	153000	3197311890	4060	4060	4060	4060	10931
297	20241119	152900	3152932030	4090	4090	4090	4090	0
298	20241119	152800	3152932030	4090	4090	4090	4090	0
299	20241119	152700	3152932030	4090	4090	4090	4090	0
300	20241119	152600	3152932030	4090	4090	4090	4090	0
301	20241119	152500	3152932030	4090	4090	4090	4090	0
302	20241119	152400	3152932030	4090	4090	4090	4090	0
303	20241119	152300	3152932030	4090	4090	4090	4090	0
304	20241119	152200	3152932030	4090	4090	4090	4090	0
305	20241119	152100	3152932030	4090	4090	4090	4090	0
306	20241119	152000	3152932030	4090	4090	4090	4090	0
307	20241119	151900	3152932030	4090	4095	4095	4045	3779
308	20241119	151800	3137594225	4095	4085	4095	4085	4141
309	20241119	151700	3120661975	4085	4080	4085	4080	13
310	20241119	151600	3120608930	4085	4090	4090	4055	2256
311	20241119	151500	3111410875	4060	4090	4090	4060	1271
312	20241119	151400	3106232095	4090	4070	4090	4070	1470
313	20241119	151300	3100240845	4060	4060	4060	4060	0
314	20241119	151200	3100240845	4060	4090	4090	4060	101
315	20241119	151100	3099830360	4090	4060	4090	4050	3451
316	20241119	151000	3085809845	4060	4065	4065	4060	140
317	20241119	150900	3085241415	4060	4065	4070	4060	338
318	20241119	150800	3083867085	4070	4070	4070	4070	10
319	20241119	150700	3083826385	4060	4060	4060	4055	63
320	20241119	150600	3083570655	4050	4050	4060	4050	1016
321	20241119	150500	3079455485	4070	4070	4070	4070	0
322	20241119	150400	3079455485	4070	4075	4075	4050	2968
323	20241119	150300	3067430970	4055	4055	4055	4055	152
324	20241119	150200	3066814610	4055	4050	4065	4050	1623
325	20241119	150100	3060232350	4050	4050	4050	4050	75
326	20241119	150000	3059928600	4050	4050	4055	4050	388
327	20241119	145900	3058357195	4055	4045	4055	4045	289
328	20241119	145800	3057185930	4050	4055	4055	4050	561
329	20241119	145700	3054913875	4050	4035	4050	4035	1426
330	20241119	145600	3049142820	4035	4050	4050	4035	1967
331	20241119	145500	3041191435	4050	4065	4065	4040	15857
332	20241119	145400	2977040625	4070	4070	4070	4070	1
333	20241119	145300	2977036555	4070	4065	4070	4065	130
334	20241119	145200	2976508095	4105	4070	4105	4060	401
335	20241119	145100	2974867780	4070	4060	4070	4045	915
336	20241119	145000	2971160180	4065	4055	4065	4055	217
337	20241119	144900	2970279725	4055	4050	4055	4050	3156
338	20241119	144800	2957497905	4050	4065	4065	4045	1081
339	20241119	144700	2953118795	4065	4065	4065	4050	1559
340	20241119	144600	2946804405	4050	4055	4055	4050	761
341	20241119	144500	2943719925	4055	4050	4055	4050	153
342	20241119	144400	2943100235	4055	4055	4055	4055	10
343	20241119	144300	2943059685	4055	4050	4055	4045	208
344	20241119	144200	2942217740	4050	4055	4065	4050	1612
345	20241119	144100	2935684755	4055	4060	4060	4055	4
346	20241119	144000	2935668530	4045	4045	4060	4045	2756
347	20241119	143900	2924518755	4060	4055	4060	4050	802
348	20241119	143800	2921270595	4060	4060	4060	4055	180
349	20241119	143700	2920540545	4055	4060	4060	4050	2307
350	20241119	143600	2911191510	4060	4055	4060	4050	107
351	20241119	143500	2910757635	4055	4055	4055	4055	11
352	20241119	143400	2910713030	4050	4050	4050	4045	208
353	20241119	143300	2909871435	4050	4050	4050	4045	259
354	20241119	143200	2908822570	4045	4055	4060	4045	1330
355	20241119	143100	2903436450	4055	4055	4055	4055	586
356	20241119	143000	2901060220	4055	4055	4055	4045	252
357	20241119	142900	2900039010	4040	4045	4045	4040	865
358	20241119	142800	2896541220	4045	4050	4060	4045	1636
359	20241119	142700	2889922575	4050	4050	4050	4045	291
360	20241119	142600	2888745275	4050	4060	4060	4050	1446
361	20241119	142500	2882885935	4055	4060	4070	4055	2398
362	20241119	142400	2873151045	4070	4050	4070	4045	5002
363	20241119	142300	2852881720	4070	4070	4080	4055	5144
364	20241119	142200	2831951835	4070	4060	4070	4060	1141
365	20241119	142100	2827310225	4060	4075	4080	4060	759
366	20241119	142000	2824219220	4070	4070	4070	4070	1600
367	20241119	141900	2817707220	4030	4050	4065	4030	51914
368	20241119	141800	2607484840	4050	4085	4085	4050	8821
369	20241119	141700	2571625595	4085	4110	4110	4085	20041
370	20241119	141600	2489493205	4110	4110	4110	4110	0
371	20241119	141500	2489493205	4110	4105	4120	4105	3193
372	20241119	141400	2476361275	4100	4120	4125	4100	1624
373	20241119	141300	2469697865	4120	4115	4120	4115	1149
374	20241119	141200	2464964725	4125	4115	4125	4115	60
375	20241119	141100	2464717725	4100	4110	4110	4100	10346
376	20241119	141000	2422251095	4120	4120	4125	4110	1437
377	20241119	140900	2416333480	4120	4140	4145	4120	1478
378	20241119	140800	2410222490	4140	4140	4140	4140	1028
379	20241119	140700	2405966570	4140	4125	4140	4125	1015
380	20241119	140600	2401779165	4125	4125	4125	4125	1033
381	20241119	140500	2397518040	4130	4115	4130	4115	207
382	20241119	140400	2396663855	4115	4135	4135	4115	1836
383	20241119	140300	2389100290	4135	4130	4135	4130	839
384	20241119	140200	2385634695	4130	4125	4130	4120	669
385	20241119	140100	2382875225	4120	4115	4120	4115	1211
386	20241119	140000	2377885925	4120	4125	4125	4115	840
387	20241119	135900	2374428435	4125	4125	4125	4125	200
388	20241119	135800	2373603435	4130	4130	4130	4130	3155
389	20241119	135700	2360573285	4125	4115	4130	4115	211
390	20241119	135600	2359704905	4110	4125	4125	4110	568
391	20241119	135500	2357363345	4120	4115	4125	4115	41
392	20241119	135400	2357194570	4115	4115	4115	4110	2470
393	20241119	135300	2347038020	4130	4130	4130	4130	1
394	20241119	135200	2347033890	4115	4115	4115	4110	1815
395	20241119	135100	2339573735	4115	4115	4115	4115	695
396	20241119	135000	2336713810	4130	4130	4130	4130	0
397	20241119	134900	2336713810	4130	4120	4130	4110	609
398	20241119	134800	2334210120	4120	4110	4120	4110	45
399	20241119	134700	2334024985	4105	4115	4115	4105	3221
400	20241119	134600	2320786925	4130	4120	4130	4115	223
401	20241119	134500	2319867740	4120	4115	4120	4115	928
402	20241119	134400	2316048995	4115	4125	4125	4115	670
403	20241119	134300	2313290000	4145	4145	4145	4145	4
404	20241119	134200	2313273420	4130	4130	4130	4120	6273
405	20241119	134100	2287424105	4130	4125	4130	4125	1372
406	20241119	134000	2281763815	4125	4135	4135	4125	5467
407	20241119	133900	2259176835	4140	4150	4150	4140	4894
408	20241119	133800	2238912385	4150	4150	4150	4150	100
409	20241119	133700	2238497385	4160	4145	4160	4145	11
410	20241119	133600	2238451775	4145	4150	4150	4145	3600
411	20241119	133500	2223521745	4155	4160	4160	4155	1050
412	20241119	133400	2219158745	4165	4155	4165	4155	165
413	20241119	133300	2218472775	4150	4155	4155	4150	3
414	20241119	133200	2218460320	4145	4155	4155	4145	3785
415	20241119	133100	2202759765	4160	4165	4165	4160	157
416	20241119	133000	2202105970	4170	4170	4170	4170	3
417	20241119	132900	2202093460	4170	4165	4170	4160	1001
418	20241119	132800	2197929280	4170	4170	4170	4155	2111
419	20241119	132700	2189152355	4170	4160	4170	4160	342
420	20241119	132600	2187729115	4160	4155	4160	4155	2
421	20241119	132500	2187720800	4150	4150	4150	4150	1407
422	20241119	132400	2181881750	4155	4160	4160	4150	5901
423	20241119	132300	2157374240	4160	4155	4160	4155	632
424	20241119	132200	2154746965	4155	4165	4165	4155	2205
425	20241119	132100	2145582025	4165	4160	4165	4160	1703
426	20241119	132000	2138496530	4160	4155	4160	4155	292
427	20241119	131900	2137281920	4160	4160	4160	4155	4314
428	20241119	131800	2119350210	4160	4160	4160	4155	1090
429	20241119	131700	2114815970	4160	4165	4165	4160	1231
430	20241119	131600	2109690510	4160	4160	4160	4160	931
431	20241119	131500	2105817550	4165	4175	4175	4160	3640
432	20241119	131400	2090662860	4180	4175	4180	4175	122
433	20241119	131300	2090152940	4175	4170	4180	4170	14
434	20241119	131200	2090094535	4170	4180	4180	4170	19
435	20241119	131100	2090015235	4165	4165	4165	4165	0
436	20241119	131000	2090015235	4165	4185	4185	4165	1001
437	20241119	130900	2085846050	4165	4165	4185	4165	164
438	20241119	130800	2085162970	4160	4165	4185	4160	5998
439	20241119	130700	2060207185	4165	4180	4180	4165	3850
440	20241119	130600	2044170140	4180	4200	4200	4180	1477
441	20241119	130500	2037977545	4200	4195	4200	4195	2050
442	20241119	130400	2029371575	4195	4180	4195	4180	2344
443	20241119	130300	2019556985	4180	4170	4180	4170	1311
444	20241119	130200	2014084240	4170	4170	4170	4170	206
445	20241119	130100	2013225220	4165	4165	4165	4165	88
446	20241119	130000	2012858700	4170	4170	4170	4170	75
447	20241119	125900	2012545950	4170	4160	4170	4160	1485
448	20241119	125800	2006359395	4155	4160	4160	4155	176
449	20241119	125700	2005627240	4165	4150	4165	4150	1761
450	20241119	125600	1998319000	4150	4150	4150	4150	103
451	20241119	125500	1997891550	4150	4160	4165	4145	2440
452	20241119	125400	1987765075	4160	4155	4160	4155	321
453	20241119	125300	1986431315	4150	4155	4155	4150	223
454	20241119	125200	1985505765	4155	4155	4155	4155	84
455	20241119	125100	1985156745	4150	4155	4155	4150	101
456	20241119	125000	1984737590	4155	4170	4170	4155	14
457	20241119	124900	1984679345	4165	4170	4170	4165	11
458	20241119	124800	1984633525	4150	4175	4175	4150	1145
459	20241119	124700	1979879700	4175	4175	4175	4175	1
460	20241119	124600	1979875525	4180	4160	4180	4160	181
461	20241119	124500	1979120775	4155	4155	4155	4150	95
462	20241119	124400	1978726075	4155	4150	4155	4150	73
463	20241119	124300	1978423120	4155	4155	4155	4155	50
464	20241119	124200	1978215370	4155	4155	4155	4155	41
465	20241119	124100	1978045015	4145	4145	4145	4145	5
466	20241119	124000	1978024290	4145	4155	4155	4145	430
467	20241119	123900	1976240715	4150	4155	4155	4150	506
468	20241119	123800	1974139790	4155	4155	4155	4150	861
469	20241119	123700	1970566045	4150	4150	4150	4150	0
470	20241119	123600	1970566045	4150	4145	4150	4140	1697
471	20241119	123500	1963529430	4145	4150	4150	4145	1376
472	20241119	123400	1957824705	4145	4145	4145	4145	0
473	20241119	123300	1957824705	4145	4150	4150	4145	558
474	20241119	123200	1955511670	4150	4150	4150	4150	857
475	20241119	123100	1951955120	4170	4150	4170	4150	68
476	20241119	123000	1951671765	4155	4155	4155	4155	230
477	20241119	122900	1950716115	4155	4155	4155	4145	976
478	20241119	122800	1946660860	4155	4145	4155	4140	47
479	20241119	122700	1946465750	4140	4140	4140	4135	336
480	20241119	122600	1945074720	4135	4135	4135	4135	92
481	20241119	122500	1944694300	4130	4130	4135	4130	1739
482	20241119	122400	1937512140	4130	4140	4140	4130	2686
483	20241119	122300	1926403820	4150	4150	4155	4145	1777
484	20241119	122200	1919034805	4155	4155	4155	4155	2
485	20241119	122100	1919026495	4150	4145	4150	4145	351
486	20241119	122000	1917569875	4145	4140	4145	4140	45
487	20241119	121900	1917383365	4140	4150	4150	4140	2489
488	20241119	121800	1907075905	4145	4150	4160	4145	4366
489	20241119	121700	1888963060	4150	4155	4155	4150	1378
490	20241119	121600	1883242625	4155	4155	4155	4150	441
491	20241119	121500	1881410420	4155	4165	4165	4155	3039
492	20241119	121400	1868775610	4165	4165	4165	4165	6
493	20241119	121300	1868750620	4165	4165	4165	4165	674
494	20241119	121200	1865943410	4165	4165	4165	4165	1000
495	20241119	121100	1861778410	4165	4165	4165	4165	24
496	20241119	121000	1861678450	4165	4165	4165	4165	0
497	20241119	120900	1861678450	4165	4170	4170	4165	667
498	20241119	120800	1858897560	4170	4175	4180	4170	113
499	20241119	120700	1858425505	4180	4180	4180	4180	502
500	20241119	120600	1856327145	4165	4155	4165	4155	476
501	20241119	120500	1854347740	4155	4160	4175	4155	1554
502	20241119	120400	1847890540	4155	4155	4160	4155	583
503	20241119	120300	1845468165	4160	4170	4170	4160	1373
504	20241119	120200	1839754835	4160	4160	4160	4160	42
505	20241119	120100	1839580115	4170	4170	4170	4170	54
506	20241119	120000	1839354935	4160	4160	4160	4160	46
507	20241119	115900	1839163575	4160	4155	4160	4155	11
508	20241119	115800	1839117820	4155	4165	4170	4155	2371
509	20241119	115700	1829260100	4160	4165	4165	4155	2803
510	20241119	115600	1817595680	4170	4185	4185	4170	2808
511	20241119	115500	1805870725	4205	4200	4205	4185	23
512	20241119	115400	1805774135	4200	4185	4200	4180	1366
513	20241119	115300	1800048600	4185	4175	4190	4175	1658
514	20241119	115200	1793114360	4180	4175	4180	4175	427
515	20241119	115100	1791329775	4175	4180	4190	4170	3092
516	20241119	115000	1778429585	4175	4190	4195	4175	1905
517	20241119	114900	1770473125	4190	4185	4195	4180	5247
518	20241119	114800	1748521650	4185	4205	4205	4185	17692
519	20241119	114700	1674371680	4205	4210	4215	4205	919
520	20241119	114600	1670502700	4210	4210	4215	4210	7
521	20241119	114500	1670473220	4210	4210	4210	4210	7
522	20241119	114400	1670443750	4210	4210	4210	4210	12
523	20241119	114300	1670393230	4210	4210	4210	4210	8
524	20241119	114200	1670359550	4210	4210	4220	4210	11
525	20241119	114100	1670313210	4210	4210	4220	4210	57
526	20241119	114000	1670072925	4205	4205	4220	4205	12
527	20241119	113900	1670022420	4205	4205	4220	4205	178
528	20241119	113800	1669273810	4200	4205	4220	4200	855
529	20241119	113700	1665675835	4205	4205	4205	4205	8
530	20241119	113600	1665642195	4205	4220	4225	4205	1946
531	20241119	113500	1657435245	4215	4220	4220	4215	2697
532	20241119	113400	1646065535	4220	4220	4220	4220	70
533	20241119	113300	1645770135	4220	4220	4225	4215	579
534	20241119	113200	1643326755	4220	4220	4220	4220	12
535	20241119	113100	1643276115	4220	4220	4220	4220	9
536	20241119	113000	1643238135	4220	4215	4220	4215	374
537	20241119	112900	1641659880	4215	4220	4220	4215	165
538	20241119	112800	1640963905	4220	4235	4235	4220	5167
539	20241119	112700	1619105135	4240	4240	4240	4240	0
540	20241119	112600	1619105135	4240	4240	4240	4240	351
541	20241119	112500	1617616895	4245	4245	4255	4245	2156
542	20241119	112400	1608458370	4245	4235	4255	4235	1854
543	20241119	112300	1600591880	4235	4240	4240	4235	1304
544	20241119	112200	1595069395	4240	4235	4240	4235	8
545	20241119	112100	1595035505	4235	4235	4235	4235	53
546	20241119	112000	1594811050	4240	4235	4250	4235	511
547	20241119	111900	1592642690	4235	4235	4235	4235	17
548	20241119	111800	1592570695	4235	4230	4235	4230	586
549	20241119	111700	1590089055	4230	4230	4230	4230	554
550	20241119	111600	1587745635	4235	4235	4235	4235	1
551	20241119	111500	1587741400	4245	4245	4245	4245	0
552	20241119	111400	1587741400	4245	4245	4245	4245	16
553	20241119	111300	1587673480	4245	4245	4245	4245	30
554	20241119	111200	1587546130	4245	4230	4245	4230	11
555	20241119	111100	1587499535	4230	4240	4245	4230	1035
556	20241119	111000	1583120385	4240	4250	4250	4240	816
557	20241119	110900	1579659985	4250	4240	4250	4240	1704
558	20241119	110800	1572421940	4240	4230	4240	4230	27
559	20241119	110700	1572307530	4230	4230	4235	4230	1139
560	20241119	110600	1567489120	4230	4225	4230	4225	13
561	20241119	110500	1567434145	4225	4235	4235	4225	501
562	20241119	110400	1565312420	4220	4225	4230	4220	845
563	20241119	110300	1561740500	4225	4225	4225	4225	6
564	20241119	110200	1561715150	4225	4225	4225	4225	31
565	20241119	110100	1561584175	4225	4225	4225	4225	5
566	20241119	110000	1561563050	4225	4250	4260	4225	5366
567	20241119	105900	1538855400	4250	4245	4250	4245	17
568	20241119	105800	1538783160	4245	4245	4250	4245	70
569	20241119	105700	1538485760	4245	4230	4245	4230	705
570	20241119	105600	1535493230	4230	4230	4230	4230	1016
571	20241119	105500	1531195550	4230	4230	4230	4230	1
572	20241119	105400	1531191320	4230	4230	4230	4230	186
573	20241119	105300	1530404540	4230	4240	4240	4230	339
574	20241119	105200	1528967240	4225	4225	4225	4225	0
575	20241119	105100	1528967240	4225	4225	4225	4225	18
576	20241119	105000	1528891190	4225	4225	4225	4225	148
577	20241119	104900	1528265890	4225	4230	4240	4225	911
578	20241119	104800	1524410750	4235	4250	4250	4235	2303
579	20241119	104700	1514642920	4255	4255	4255	4255	5
580	20241119	104600	1514621645	4255	4250	4255	4250	227
581	20241119	104500	1513656285	4255	4255	4255	4255	0
582	20241119	104400	1513656285	4255	4255	4255	4255	55
583	20241119	104300	1513422260	4255	4255	4255	4255	7
584	20241119	104200	1513392475	4255	4255	4255	4255	7
585	20241119	104100	1513362690	4255	4250	4255	4250	77
586	20241119	104000	1513035135	4250	4250	4250	4250	4501
587	20241119	103900	1493905885	4245	4225	4245	4225	1059
588	20241119	103800	1489420980	4225	4225	4230	4225	654
589	20241119	103700	1486657825	4225	4235	4235	4220	135
590	20241119	103600	1486088050	4225	4225	4225	4225	0
591	20241119	103500	1486088050	4225	4225	4225	4225	487
592	20241119	103400	1484030475	4225	4235	4235	4225	500
593	20241119	103300	1481914910	4240	4245	4245	4240	1241
594	20241119	103200	1476649635	4240	4230	4240	4230	158
595	20241119	103100	1475979795	4240	4250	4250	4240	568
596	20241119	103000	1473571390	4240	4240	4245	4240	1012
597	20241119	102900	1469275650	4235	4230	4235	4230	159
598	20241119	102800	1468602325	4230	4230	4230	4230	108
599	20241119	102700	1468145485	4220	4220	4230	4200	1751
600	20241119	102600	1460779595	4225	4220	4240	4220	171
601	20241119	102500	1460057830	4220	4220	4235	4220	540
602	20241119	102400	1457773415	4215	4215	4215	4215	1
603	20241119	102300	1457769200	4210	4210	4230	4205	1459
604	20241119	102200	1451624365	4215	4225	4225	4215	617
605	20241119	102100	1449019455	4215	4220	4220	4215	200
606	20241119	102000	1448176450	4215	4215	4245	4215	4
607	20241119	101900	1448159560	4215	4245	4245	4215	2007
608	20241119	101800	1439694955	4230	4210	4230	4210	38
609	20241119	101700	1439534235	4230	4205	4230	4205	4
610	20241119	101600	1439517390	4230	4195	4230	4195	1641
611	20241119	101500	1432627295	4195	4205	4205	4195	1115
612	20241119	101400	1427945260	4205	4205	4210	4205	242
613	20241119	101300	1426927625	4205	4210	4210	4205	27
614	20241119	101200	1426814060	4215	4235	4240	4215	1671
615	20241119	101100	1419758110	4235	4220	4235	4220	151
616	20241119	101000	1419120860	4220	4240	4240	4220	377
617	20241119	100900	1417529820	4240	4225	4240	4225	1238
618	20241119	100800	1412281405	4220	4220	4220	4220	54
619	20241119	100700	1412053525	4225	4225	4225	4225	1
620	20241119	100600	1412049300	4210	4235	4235	4210	1159
621	20241119	100500	1407161675	4235	4220	4235	4220	2002
622	20241119	100400	1398698220	4215	4210	4215	4210	146
623	20241119	100300	1398082880	4205	4215	4215	4205	8
624	20241119	100200	1398049230	4205	4205	4205	4205	87
625	20241119	100100	1397683395	4195	4200	4200	4190	650
626	20241119	100000	1394956810	4200	4205	4205	4200	101
627	20241119	095900	1394532545	4205	4195	4205	4190	249
628	20241119	095800	1393487300	4190	4205	4205	4185	117
629	20241119	095700	1392996735	4200	4205	4210	4200	1600
630	20241119	095600	1386271695	4220	4200	4220	4200	110
631	20241119	095500	1385809035	4200	4210	4220	4180	2021
632	20241119	095400	1377296405	4210	4180	4210	4175	4322
633	20241119	095300	1359173920	4175	4165	4175	4165	1783
634	20241119	095200	1351737415	4160	4165	4165	4160	201
635	20241119	095100	1350901250	4160	4170	4180	4160	1311
636	20241119	095000	1345434450	4175	4165	4175	4165	1083
637	20241119	094900	1340918325	4170	4175	4175	4165	2366
638	20241119	094800	1331055950	4170	4175	4175	4170	212
639	20241119	094700	1330171355	4170	4160	4170	4160	1434
640	20241119	094600	1324198180	4155	4165	4165	4130	17459
641	20241119	094500	1251818565	4160	4190	4200	4160	4507
642	20241119	094400	1233007430	4190	4230	4235	4180	16581
643	20241119	094300	1163370845	4235	4235	4235	4230	851
644	20241119	094200	1159771100	4235	4235	4235	4235	79
645	20241119	094100	1159436535	4235	4230	4240	4230	1927
646	20241119	094000	1151283825	4230	4215	4230	4210	344
647	20241119	093900	1149834900	4210	4210	4215	4210	11620
648	20241119	093800	1100873255	4210	4215	4215	4210	1214
649	20241119	093700	1095756595	4220	4215	4220	4215	1200
650	20241119	093600	1090694045	4215	4225	4225	4210	1823
651	20241119	093500	1083010105	4210	4210	4215	4205	7514
652	20241119	093400	1051381845	4215	4225	4225	4215	5352
653	20241119	093300	1028793120	4240	4250	4260	4225	9312
654	20241119	093200	989346310	4260	4260	4260	4250	1770
655	20241119	093100	981823510	4260	4260	4265	4240	3954
656	20241119	093000	965020045	4270	4260	4270	4250	1272
657	20241119	092900	959605650	4255	4250	4255	4250	230
658	20241119	092800	958627545	4250	4260	4260	4245	8745
659	20241119	092700	921462575	4250	4275	4275	4250	7562
660	20241119	092600	889245400	4275	4275	4280	4270	1622
661	20241119	092500	882311375	4275	4270	4275	4270	174
662	20241119	092400	881568145	4270	4285	4285	4270	2461
663	20241119	092300	871035495	4290	4290	4300	4285	1532
664	20241119	092200	864462295	4310	4320	4320	4310	2740
665	20241119	092100	852644355	4325	4330	4335	4325	500
666	20241119	092000	850479195	4330	4290	4330	4290	1421
667	20241119	091900	844366425	4285	4285	4290	4280	2240
668	20241119	091800	834774245	4285	4275	4285	4270	2057
669	20241119	091700	825981210	4270	4260	4290	4260	2913
670	20241119	091600	813530910	4290	4295	4310	4260	3239
671	20241119	091500	799623865	4295	4265	4295	4250	4895
672	20241119	091400	778720215	4245	4245	4260	4225	11607
673	20241119	091300	729551140	4245	4275	4295	4245	9213
674	20241119	091200	690348190	4275	4285	4285	4250	19526
675	20241119	091100	607198125	4270	4300	4315	4270	12248
676	20241119	091000	554742315	4300	4310	4310	4270	17305
677	20241119	090900	480486135	4310	4310	4330	4300	4332
678	20241119	090800	461835085	4310	4335	4340	4305	15103
679	20241119	090700	396555335	4335	4330	4340	4330	2233
680	20241119	090600	386874485	4365	4315	4375	4315	9522
681	20241119	090500	345459170	4340	4310	4345	4310	5936
682	20241119	090400	319816825	4310	4315	4320	4305	9021
683	20241119	090300	280919185	4320	4320	4350	4315	12566
684	20241119	090200	226629185	4340	4375	4375	4310	29204
685	20241119	090100	99675800	4375	4400	4425	4375	7642
686	20241119	090000	66149520	4400	4405	4425	4370	15025