KissMeData/294090/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205200	913544960	4630	4630	4630	4630	2474
3	20241119	205100	913544960	4630	4630	4630	4630	0
4	20241119	205000	913544960	4630	4630	4630	4630	0
5	20241119	204900	913544960	4630	4630	4630	4630	0
6	20241119	204800	913544960	4630	4630	4630	4630	0
7	20241119	204700	913544960	4630	4630	4630	4630	0
8	20241119	204600	913544960	4630	4630	4630	4630	0
9	20241119	204500	913544960	4630	4630	4630	4630	0
10	20241119	204400	913544960	4630	4630	4630	4630	0
11	20241119	204300	913544960	4630	4630	4630	4630	0
12	20241119	204200	913544960	4630	4630	4630	4630	0
13	20241119	204100	913544960	4630	4630	4630	4630	0
14	20241119	204000	913544960	4630	4630	4630	4630	0
15	20241119	203900	913544960	4630	4630	4630	4630	0
16	20241119	203800	913544960	4630	4630	4630	4630	0
17	20241119	203700	913544960	4630	4630	4630	4630	0
18	20241119	203600	913544960	4630	4630	4630	4630	0
19	20241119	203500	913544960	4630	4630	4630	4630	0
20	20241119	203400	913544960	4630	4630	4630	4630	0
21	20241119	203300	913544960	4630	4630	4630	4630	0
22	20241119	203200	913544960	4630	4630	4630	4630	0
23	20241119	203100	913544960	4630	4630	4630	4630	0
24	20241119	203000	913544960	4630	4630	4630	4630	0
25	20241119	202900	913544960	4630	4630	4630	4630	0
26	20241119	202800	913544960	4630	4630	4630	4630	0
27	20241119	202700	913544960	4630	4630	4630	4630	0
28	20241119	202600	913544960	4630	4630	4630	4630	0
29	20241119	202500	913544960	4630	4630	4630	4630	0
30	20241119	202400	913544960	4630	4630	4630	4630	0
31	20241119	202300	913544960	4630	4630	4630	4630	0
32	20241119	202200	913544960	4630	4630	4630	4630	2474
33	20241119	202100	913544960	4630	4630	4630	4630	0
34	20241119	202000	913544960	4630	4630	4630	4630	0
35	20241119	201900	913544960	4630	4630	4630	4630	0
36	20241119	201800	913544960	4630	4630	4630	4630	0
37	20241119	201700	913544960	4630	4630	4630	4630	0
38	20241119	201600	913544960	4630	4630	4630	4630	0
39	20241119	201500	913544960	4630	4630	4630	4630	0
40	20241119	201400	913544960	4630	4630	4630	4630	0
41	20241119	201300	913544960	4630	4630	4630	4630	0
42	20241119	201200	913544960	4630	4630	4630	4630	0
43	20241119	201100	913544960	4630	4630	4630	4630	0
44	20241119	201000	913544960	4630	4630	4630	4630	0
45	20241119	200900	913544960	4630	4630	4630	4630	0
46	20241119	200800	913544960	4630	4630	4630	4630	0
47	20241119	200700	913544960	4630	4630	4630	4630	0
48	20241119	200600	913544960	4630	4630	4630	4630	0
49	20241119	200500	913544960	4630	4630	4630	4630	0
50	20241119	200400	913544960	4630	4630	4630	4630	0
51	20241119	200300	913544960	4630	4630	4630	4630	0
52	20241119	200200	913544960	4630	4630	4630	4630	0
53	20241119	200100	913544960	4630	4630	4630	4630	0
54	20241119	200000	913544960	4630	4630	4630	4630	0
55	20241119	195900	913544960	4630	4630	4630	4630	0
56	20241119	195800	913544960	4630	4630	4630	4630	0
57	20241119	195700	913544960	4630	4630	4630	4630	0
58	20241119	195600	913544960	4630	4630	4630	4630	0
59	20241119	195500	913544960	4630	4630	4630	4630	0
60	20241119	195400	913544960	4630	4630	4630	4630	0
61	20241119	195300	913544960	4630	4630	4630	4630	0
62	20241119	195200	913544960	4630	4630	4630	4630	2474
63	20241119	195100	913544960	4630	4630	4630	4630	0
64	20241119	195000	913544960	4630	4630	4630	4630	0
65	20241119	194900	913544960	4630	4630	4630	4630	0
66	20241119	194800	913544960	4630	4630	4630	4630	0
67	20241119	194700	913544960	4630	4630	4630	4630	0
68	20241119	194600	913544960	4630	4630	4630	4630	0
69	20241119	194500	913544960	4630	4630	4630	4630	0
70	20241119	194400	913544960	4630	4630	4630	4630	0
71	20241119	194300	913544960	4630	4630	4630	4630	0
72	20241119	194200	913544960	4630	4630	4630	4630	0
73	20241119	194100	913544960	4630	4630	4630	4630	0
74	20241119	194000	913544960	4630	4630	4630	4630	0
75	20241119	193900	913544960	4630	4630	4630	4630	0
76	20241119	193800	913544960	4630	4630	4630	4630	0
77	20241119	193700	913544960	4630	4630	4630	4630	0
78	20241119	193600	913544960	4630	4630	4630	4630	0
79	20241119	193500	913544960	4630	4630	4630	4630	0
80	20241119	193400	913544960	4630	4630	4630	4630	0
81	20241119	193300	913544960	4630	4630	4630	4630	0
82	20241119	193200	913544960	4630	4630	4630	4630	0
83	20241119	193100	913544960	4630	4630	4630	4630	0
84	20241119	193000	913544960	4630	4630	4630	4630	0
85	20241119	192900	913544960	4630	4630	4630	4630	0
86	20241119	192800	913544960	4630	4630	4630	4630	0
87	20241119	192700	913544960	4630	4630	4630	4630	0
88	20241119	192600	913544960	4630	4630	4630	4630	0
89	20241119	192500	913544960	4630	4630	4630	4630	0
90	20241119	192400	913544960	4630	4630	4630	4630	0
91	20241119	192300	913544960	4630	4630	4630	4630	0
92	20241119	192200	913544960	4630	4630	4630	4630	2474
93	20241119	192100	913544960	4630	4630	4630	4630	0
94	20241119	192000	913544960	4630	4630	4630	4630	0
95	20241119	191900	913544960	4630	4630	4630	4630	0
96	20241119	191800	913544960	4630	4630	4630	4630	0
97	20241119	191700	913544960	4630	4630	4630	4630	0
98	20241119	191600	913544960	4630	4630	4630	4630	0
99	20241119	191500	913544960	4630	4630	4630	4630	0
100	20241119	191400	913544960	4630	4630	4630	4630	0
101	20241119	191300	913544960	4630	4630	4630	4630	0
102	20241119	191200	913544960	4630	4630	4630	4630	0
103	20241119	191100	913544960	4630	4630	4630	4630	0
104	20241119	191000	913544960	4630	4630	4630	4630	0
105	20241119	190900	913544960	4630	4630	4630	4630	0
106	20241119	190800	913544960	4630	4630	4630	4630	0
107	20241119	190700	913544960	4630	4630	4630	4630	0
108	20241119	190600	913544960	4630	4630	4630	4630	0
109	20241119	190500	913544960	4630	4630	4630	4630	0
110	20241119	190400	913544960	4630	4630	4630	4630	0
111	20241119	190300	913544960	4630	4630	4630	4630	0
112	20241119	190200	913544960	4630	4630	4630	4630	0
113	20241119	190100	913544960	4630	4630	4630	4630	0
114	20241119	190000	913544960	4630	4630	4630	4630	0
115	20241119	185900	913544960	4630	4630	4630	4630	0
116	20241119	185800	913544960	4630	4630	4630	4630	0
117	20241119	185700	913544960	4630	4630	4630	4630	0
118	20241119	185600	913544960	4630	4630	4630	4630	0
119	20241119	185500	913544960	4630	4630	4630	4630	0
120	20241119	185400	913544960	4630	4630	4630	4630	0
121	20241119	185300	913544960	4630	4630	4630	4630	0
122	20241119	185200	913544960	4630	4630	4630	4630	2474
123	20241119	185100	913544960	4630	4630	4630	4630	0
124	20241119	185000	913544960	4630	4630	4630	4630	0
125	20241119	184900	913544960	4630	4630	4630	4630	0
126	20241119	184800	913544960	4630	4630	4630	4630	0
127	20241119	184700	913544960	4630	4630	4630	4630	0
128	20241119	184600	913544960	4630	4630	4630	4630	0
129	20241119	184500	913544960	4630	4630	4630	4630	0
130	20241119	184400	913544960	4630	4630	4630	4630	0
131	20241119	184300	913544960	4630	4630	4630	4630	0
132	20241119	184200	913544960	4630	4630	4630	4630	0
133	20241119	184100	913544960	4630	4630	4630	4630	0
134	20241119	184000	913544960	4630	4630	4630	4630	0
135	20241119	183900	913544960	4630	4630	4630	4630	0
136	20241119	183800	913544960	4630	4630	4630	4630	0
137	20241119	183700	913544960	4630	4630	4630	4630	0
138	20241119	183600	913544960	4630	4630	4630	4630	0
139	20241119	183500	913544960	4630	4630	4630	4630	0
140	20241119	183400	913544960	4630	4630	4630	4630	0
141	20241119	183300	913544960	4630	4630	4630	4630	0
142	20241119	183200	913544960	4630	4630	4630	4630	0
143	20241119	183100	913544960	4630	4630	4630	4630	0
144	20241119	183000	913544960	4630	4630	4630	4630	0
145	20241119	182900	913544960	4630	4630	4630	4630	0
146	20241119	182800	913544960	4630	4630	4630	4630	0
147	20241119	182700	913544960	4630	4630	4630	4630	0
148	20241119	182600	913544960	4630	4630	4630	4630	0
149	20241119	182500	913544960	4630	4630	4630	4630	0
150	20241119	182400	913544960	4630	4630	4630	4630	0
151	20241119	182300	913544960	4630	4630	4630	4630	0
152	20241119	182200	913544960	4630	4630	4630	4630	2474
153	20241119	182100	913544960	4630	4630	4630	4630	0
154	20241119	182000	913544960	4630	4630	4630	4630	0
155	20241119	181900	913544960	4630	4630	4630	4630	0
156	20241119	181800	913544960	4630	4630	4630	4630	0
157	20241119	181700	913544960	4630	4630	4630	4630	0
158	20241119	181600	913544960	4630	4630	4630	4630	0
159	20241119	181500	913544960	4630	4630	4630	4630	0
160	20241119	181400	913544960	4630	4630	4630	4630	0
161	20241119	181300	913544960	4630	4630	4630	4630	0
162	20241119	181200	913544960	4630	4630	4630	4630	0
163	20241119	181100	913544960	4630	4630	4630	4630	0
164	20241119	181000	913544960	4630	4630	4630	4630	0
165	20241119	180900	913544960	4630	4630	4630	4630	0
166	20241119	180800	913544960	4630	4630	4630	4630	0
167	20241119	180700	913544960	4630	4630	4630	4630	0
168	20241119	180600	913544960	4630	4630	4630	4630	0
169	20241119	180500	913544960	4630	4630	4630	4630	0
170	20241119	180400	913544960	4630	4630	4630	4630	0
171	20241119	180300	913544960	4630	4630	4630	4630	0
172	20241119	180200	913544960	4630	4630	4630	4630	0
173	20241119	180100	913544960	4630	4630	4630	4630	0
174	20241119	180000	913544960	4630	4630	4630	4630	0
175	20241119	175900	913544960	4630	4630	4630	4630	0
176	20241119	175800	913544960	4630	4630	4630	4630	0
177	20241119	175700	913544960	4630	4630	4630	4630	0
178	20241119	175600	913544960	4630	4630	4630	4630	0
179	20241119	175500	913544960	4630	4630	4630	4630	0
180	20241119	175400	913544960	4630	4630	4630	4630	0
181	20241119	175300	913544960	4630	4630	4630	4630	0
182	20241119	175200	913544960	4630	4630	4630	4630	2474
183	20241119	175100	913544960	4630	4630	4630	4630	0
184	20241119	175000	913544960	4630	4630	4630	4630	0
185	20241119	174900	913544960	4630	4630	4630	4630	0
186	20241119	174800	913544960	4630	4630	4630	4630	0
187	20241119	174700	913544960	4630	4630	4630	4630	0
188	20241119	174600	913544960	4630	4630	4630	4630	0
189	20241119	174500	913544960	4630	4630	4630	4630	0
190	20241119	174400	913544960	4630	4630	4630	4630	0
191	20241119	174300	913544960	4630	4630	4630	4630	0
192	20241119	174200	913544960	4630	4630	4630	4630	0
193	20241119	174100	913544960	4630	4630	4630	4630	0
194	20241119	174000	913544960	4630	4630	4630	4630	0
195	20241119	173900	913544960	4630	4630	4630	4630	0
196	20241119	173800	913544960	4630	4630	4630	4630	0
197	20241119	173700	913544960	4630	4630	4630	4630	0
198	20241119	173600	913544960	4630	4630	4630	4630	0
199	20241119	173500	913544960	4630	4630	4630	4630	0
200	20241119	173400	913544960	4630	4630	4630	4630	0
201	20241119	173300	913544960	4630	4630	4630	4630	0
202	20241119	173200	913544960	4630	4630	4630	4630	0
203	20241119	173100	913544960	4630	4630	4630	4630	0
204	20241119	173000	913544960	4630	4630	4630	4630	0
205	20241119	172900	913544960	4630	4630	4630	4630	0
206	20241119	172800	913544960	4630	4630	4630	4630	0
207	20241119	172700	913544960	4630	4630	4630	4630	0
208	20241119	172600	913544960	4630	4630	4630	4630	0
209	20241119	172500	913544960	4630	4630	4630	4630	0
210	20241119	172400	913544960	4630	4630	4630	4630	0
211	20241119	172300	913544960	4630	4630	4630	4630	0
212	20241119	172200	913544960	4630	4630	4630	4630	2474
213	20241119	172100	913544960	4630	4630	4630	4630	0
214	20241119	172000	913544960	4630	4630	4630	4630	0
215	20241119	171900	913544960	4630	4630	4630	4630	0
216	20241119	171800	913544960	4630	4630	4630	4630	0
217	20241119	171700	913544960	4630	4630	4630	4630	0
218	20241119	171600	913544960	4630	4630	4630	4630	0
219	20241119	171500	913544960	4630	4630	4630	4630	0
220	20241119	171400	913544960	4630	4630	4630	4630	0
221	20241119	171300	913544960	4630	4630	4630	4630	0
222	20241119	171200	913544960	4630	4630	4630	4630	0
223	20241119	171100	913544960	4630	4630	4630	4630	0
224	20241119	171000	913544960	4630	4630	4630	4630	0
225	20241119	170900	913544960	4630	4630	4630	4630	0
226	20241119	170800	913544960	4630	4630	4630	4630	0
227	20241119	170700	913544960	4630	4630	4630	4630	0
228	20241119	170600	913544960	4630	4630	4630	4630	0
229	20241119	170500	913544960	4630	4630	4630	4630	0
230	20241119	170400	913544960	4630	4630	4630	4630	0
231	20241119	170300	913544960	4630	4630	4630	4630	0
232	20241119	170200	913544960	4630	4630	4630	4630	0
233	20241119	170100	913544960	4630	4630	4630	4630	0
234	20241119	170000	913544960	4630	4630	4630	4630	0
235	20241119	165900	913544960	4630	4630	4630	4630	0
236	20241119	165800	913544960	4630	4630	4630	4630	0
237	20241119	165700	913544960	4630	4630	4630	4630	0
238	20241119	165600	913544960	4630	4630	4630	4630	0
239	20241119	165500	913544960	4630	4630	4630	4630	0
240	20241119	165400	913544960	4630	4630	4630	4630	0
241	20241119	165300	913544960	4630	4630	4630	4630	0
242	20241119	165200	913544960	4630	4630	4630	4630	2474
243	20241119	165100	913544960	4630	4630	4630	4630	0
244	20241119	165000	913544960	4630	4630	4630	4630	0
245	20241119	164900	913544960	4630	4630	4630	4630	0
246	20241119	164800	913544960	4630	4630	4630	4630	0
247	20241119	164700	913544960	4630	4630	4630	4630	0
248	20241119	164600	913544960	4630	4630	4630	4630	0
249	20241119	164500	913544960	4630	4630	4630	4630	0
250	20241119	164400	913544960	4630	4630	4630	4630	0
251	20241119	164300	913544960	4630	4630	4630	4630	0
252	20241119	164200	913544960	4630	4630	4630	4630	0
253	20241119	164100	913544960	4630	4630	4630	4630	0
254	20241119	164000	913544960	4630	4630	4630	4630	0
255	20241119	163900	913544960	4630	4630	4630	4630	0
256	20241119	163800	913544960	4630	4630	4630	4630	0
257	20241119	163700	913544960	4630	4630	4630	4630	0
258	20241119	163600	913544960	4630	4630	4630	4630	0
259	20241119	163500	913544960	4630	4630	4630	4630	0
260	20241119	163400	913544960	4630	4630	4630	4630	0
261	20241119	163300	913544960	4630	4630	4630	4630	0
262	20241119	163200	913544960	4630	4630	4630	4630	0
263	20241119	163100	913544960	4630	4630	4630	4630	0
264	20241119	163000	913544960	4630	4630	4630	4630	0
265	20241119	162900	913544960	4630	4630	4630	4630	0
266	20241119	162800	913544960	4630	4630	4630	4630	0
267	20241119	162700	913544960	4630	4630	4630	4630	0
268	20241119	162600	913544960	4630	4630	4630	4630	0
269	20241119	162500	913544960	4630	4630	4630	4630	0
270	20241119	162400	913544960	4630	4630	4630	4630	0
271	20241119	162300	913544960	4630	4630	4630	4630	0
272	20241119	162200	913544960	4630	4630	4630	4630	2474
273	20241119	162100	913544960	4630	4630	4630	4630	0
274	20241119	162000	913544960	4630	4630	4630	4630	0
275	20241119	161900	913544960	4630	4630	4630	4630	0
276	20241119	161800	913544960	4630	4630	4630	4630	0
277	20241119	161700	913544960	4630	4630	4630	4630	0
278	20241119	161600	913544960	4630	4630	4630	4630	0
279	20241119	161500	913544960	4630	4630	4630	4630	0
280	20241119	161400	913544960	4630	4630	4630	4630	0
281	20241119	161300	913544960	4630	4630	4630	4630	0
282	20241119	161200	913544960	4630	4630	4630	4630	0
283	20241119	161100	913544960	4630	4630	4630	4630	0
284	20241119	161000	913544960	4630	4630	4630	4630	0
285	20241119	160900	913544960	4630	4630	4630	4630	0
286	20241119	160800	913544960	4630	4630	4630	4630	0
287	20241119	160700	913544960	4630	4630	4630	4630	0
288	20241119	160600	913544960	4630	4630	4630	4630	0
289	20241119	160500	913544960	4630	4630	4630	4630	0
290	20241119	160400	913544960	4630	4630	4630	4630	0
291	20241119	160300	913544960	4630	4630	4630	4630	0
292	20241119	160200	913544960	4630	4630	4630	4630	0
293	20241119	160100	913544960	4630	4630	4630	4630	0
294	20241119	160000	913544960	4630	4630	4630	4630	0
295	20241119	155900	913544960	4630	4630	4630	4630	0
296	20241119	155800	913544960	4630	4630	4630	4630	0
297	20241119	155700	913544960	4630	4630	4630	4630	0
298	20241119	155600	913544960	4630	4630	4630	4630	0
299	20241119	155500	913544960	4630	4630	4630	4630	0
300	20241119	155400	913544960	4630	4630	4630	4630	0
301	20241119	155300	913544960	4630	4630	4630	4630	0
302	20241119	155200	913544960	4630	4630	4630	4630	2474
303	20241119	155100	913544960	4630	4630	4630	4630	0
304	20241119	155000	913544960	4630	4630	4630	4630	0
305	20241119	154900	913544960	4630	4630	4630	4630	0
306	20241119	154800	913544960	4630	4630	4630	4630	0
307	20241119	154700	913544960	4630	4630	4630	4630	0
308	20241119	154600	913544960	4630	4630	4630	4630	0
309	20241119	154500	913544960	4630	4630	4630	4630	0
310	20241119	154400	913544960	4630	4630	4630	4630	0
311	20241119	154300	913544960	4630	4630	4630	4630	0
312	20241119	154200	913544960	4630	4630	4630	4630	0
313	20241119	154100	913544960	4630	4630	4630	4630	0
314	20241119	154000	913544960	4630	4630	4630	4630	0
315	20241119	153900	913544960	4630	4630	4630	4630	0
316	20241119	153800	913544960	4630	4630	4630	4630	0
317	20241119	153700	913544960	4630	4630	4630	4630	0
318	20241119	153600	913544960	4630	4630	4630	4630	0
319	20241119	153500	913544960	4630	4630	4630	4630	0
320	20241119	153400	913544960	4630	4630	4630	4630	0
321	20241119	153300	913544960	4630	4630	4630	4630	0
322	20241119	153200	913544960	4630	4630	4630	4630	0
323	20241119	153100	913544960	4630	4630	4630	4630	0
324	20241119	153000	913544960	4630	4630	4630	4630	2474
325	20241119	152900	902090340	4635	4635	4635	4635	0
326	20241119	152800	902090340	4635	4635	4635	4635	0
327	20241119	152700	902090340	4635	4635	4635	4635	0
328	20241119	152600	902090340	4635	4635	4635	4635	0
329	20241119	152500	902090340	4635	4635	4635	4635	0
330	20241119	152400	902090340	4635	4635	4635	4635	0
331	20241119	152300	902090340	4635	4635	4635	4635	0
332	20241119	152200	902090340	4635	4635	4635	4635	0
333	20241119	152100	902090340	4635	4635	4635	4635	0
334	20241119	152000	902090340	4635	4635	4635	4635	0
335	20241119	151900	902090340	4635	4645	4645	4635	1482
336	20241119	151800	895215755	4640	4655	4655	4640	453
337	20241119	151700	893109530	4660	4660	4660	4640	2446
338	20241119	151600	881739250	4665	4665	4670	4665	166
339	20241119	151500	880964855	4665	4655	4665	4655	1180
340	20241119	151400	875460815	4660	4660	4660	4660	1
341	20241119	151300	875456155	4650	4650	4650	4650	114
342	20241119	151200	874926055	4665	4665	4665	4665	0
343	20241119	151100	874926055	4665	4665	4665	4665	49
344	20241119	151000	874697470	4650	4650	4650	4650	260
345	20241119	150900	873488470	4665	4650	4665	4650	84
346	20241119	150800	873097840	4665	4665	4665	4665	62
347	20241119	150700	872808610	4665	4665	4665	4665	0
348	20241119	150600	872808610	4665	4645	4665	4645	3967
349	20241119	150500	854362895	4645	4645	4645	4645	0
350	20241119	150400	854362895	4645	4645	4645	4645	0
351	20241119	150300	854362895	4645	4650	4650	4645	505
352	20241119	150200	852015525	4655	4655	4655	4655	1
353	20241119	150100	852010870	4645	4645	4645	4645	0
354	20241119	150000	852010870	4645	4650	4650	4645	501
355	20241119	145900	849681225	4650	4650	4650	4650	1512
356	20241119	145800	842650425	4655	4655	4655	4655	2
357	20241119	145700	842641115	4655	4655	4655	4655	1
358	20241119	145600	842636460	4660	4660	4660	4660	256
359	20241119	145500	841443500	4660	4660	4660	4660	92
360	20241119	145400	841014780	4660	4660	4660	4660	0
361	20241119	145300	841014780	4660	4660	4660	4660	50
362	20241119	145200	840781780	4660	4655	4660	4655	823
363	20241119	145100	836950090	4645	4645	4645	4630	2868
364	20241119	145000	823658295	4645	4645	4645	4645	22
365	20241119	144900	823556105	4645	4645	4645	4645	0
366	20241119	144800	823556105	4645	4655	4655	4645	19
367	20241119	144700	823467775	4640	4640	4640	4640	240
368	20241119	144600	822354175	4655	4655	4655	4655	0
369	20241119	144500	822354175	4655	4655	4655	4655	165
370	20241119	144400	821586100	4655	4655	4655	4655	31
371	20241119	144300	821441795	4655	4655	4655	4655	2
372	20241119	144200	821432485	4655	4655	4655	4655	99
373	20241119	144100	820971640	4655	4655	4655	4655	1
374	20241119	144000	820966985	4635	4635	4635	4635	0
375	20241119	143900	820966985	4635	4635	4635	4635	1000
376	20241119	143800	816331985	4655	4655	4655	4655	0
377	20241119	143700	816331985	4655	4655	4655	4655	0
378	20241119	143600	816331985	4655	4640	4655	4635	557
379	20241119	143500	813747540	4650	4650	4650	4650	0
380	20241119	143400	813747540	4650	4650	4650	4650	0
381	20241119	143300	813747540	4650	4650	4650	4650	0
382	20241119	143200	813747540	4650	4650	4650	4650	46
383	20241119	143100	813533640	4650	4650	4650	4650	0
384	20241119	143000	813533640	4650	4645	4650	4645	334
385	20241119	142900	811980560	4640	4640	4640	4640	50
386	20241119	142800	811748560	4640	4640	4645	4640	837
387	20241119	142700	807864715	4640	4640	4640	4640	0
388	20241119	142600	807864715	4640	4640	4640	4640	380
389	20241119	142500	806101515	4650	4650	4650	4650	1
390	20241119	142400	806096865	4640	4645	4645	4640	2212
391	20241119	142300	795831600	4650	4650	4650	4650	500
392	20241119	142200	793506600	4650	4650	4650	4650	199
393	20241119	142100	792581250	4660	4660	4660	4660	0
394	20241119	142000	792581250	4660	4660	4660	4660	0
395	20241119	141900	792581250	4660	4660	4660	4660	0
396	20241119	141800	792581250	4660	4660	4660	4660	1
397	20241119	141700	792576590	4635	4660	4660	4635	60
398	20241119	141600	792298240	4660	4660	4660	4660	0
399	20241119	141500	792298240	4660	4660	4660	4660	1
400	20241119	141400	792293580	4635	4635	4635	4635	0
401	20241119	141300	792293580	4635	4635	4635	4635	0
402	20241119	141200	792293580	4635	4635	4635	4635	276
403	20241119	141100	791014320	4665	4665	4665	4665	300
404	20241119	141000	789614820	4660	4660	4660	4660	1
405	20241119	140900	789610160	4660	4635	4660	4635	708
406	20241119	140800	786312980	4660	4660	4660	4660	464
407	20241119	140700	784150740	4635	4635	4635	4635	0
408	20241119	140600	784150740	4635	4635	4635	4625	937
409	20241119	140500	779811735	4625	4625	4625	4625	230
410	20241119	140400	778747985	4625	4625	4625	4625	0
411	20241119	140300	778747985	4625	4625	4625	4625	0
412	20241119	140200	778747985	4625	4625	4625	4625	600
413	20241119	140100	775972985	4625	4625	4625	4625	123
414	20241119	140000	775404110	4625	4640	4640	4625	1146
415	20241119	135900	770091350	4670	4670	4670	4670	0
416	20241119	135800	770091350	4670	4670	4670	4670	1
417	20241119	135700	770086680	4670	4670	4670	4670	500
418	20241119	135600	767751680	4640	4670	4670	4640	501
419	20241119	135500	765412040	4635	4635	4635	4635	0
420	20241119	135400	765412040	4635	4635	4635	4635	0
421	20241119	135300	765412040	4635	4640	4640	4635	975
422	20241119	135200	760890500	4650	4650	4650	4650	121
423	20241119	135100	760327850	4650	4650	4650	4650	0
424	20241119	135000	760327850	4650	4650	4650	4650	10
425	20241119	134900	760281350	4640	4640	4640	4640	0
426	20241119	134800	760281350	4640	4635	4640	4635	162
427	20241119	134700	759529730	4635	4635	4635	4635	1
428	20241119	134600	759525095	4635	4635	4635	4635	239
429	20241119	134500	758417330	4635	4635	4635	4635	289
430	20241119	134400	757077815	4635	4650	4650	4635	1842
431	20241119	134300	748531655	4650	4650	4650	4650	0
432	20241119	134200	748531655	4650	4650	4650	4650	0
433	20241119	134100	748531655	4650	4650	4650	4650	0
434	20241119	134000	748531655	4650	4655	4655	4650	84
435	20241119	133900	748141005	4655	4655	4655	4655	21
436	20241119	133800	748043250	4650	4650	4650	4650	0
437	20241119	133700	748043250	4650	4650	4650	4650	0
438	20241119	133600	748043250	4650	4650	4650	4650	0
439	20241119	133500	748043250	4650	4650	4650	4650	0
440	20241119	133400	748043250	4650	4650	4650	4650	0
441	20241119	133300	748043250	4650	4650	4650	4650	0
442	20241119	133200	748043250	4650	4650	4650	4650	0
443	20241119	133100	748043250	4650	4650	4650	4650	10
444	20241119	133000	747996750	4645	4650	4650	4645	1474
445	20241119	132900	741144995	4655	4655	4655	4655	938
446	20241119	132800	736778605	4655	4655	4655	4655	0
447	20241119	132700	736778605	4655	4655	4655	4655	0
448	20241119	132600	736778605	4655	4660	4660	4650	3501
449	20241119	132500	720494100	4695	4650	4695	4650	231
450	20241119	132400	719410805	4655	4700	4700	4655	2002
451	20241119	132300	710089880	4655	4700	4700	4655	5167
452	20241119	132200	685955775	4700	4700	4700	4700	0
453	20241119	132100	685955775	4700	4700	4700	4700	0
454	20241119	132000	685955775	4700	4700	4700	4700	710
455	20241119	131900	682618775	4705	4705	4705	4705	50
456	20241119	131800	682383525	4700	4705	4705	4700	33
457	20241119	131700	682228420	4705	4705	4705	4705	172
458	20241119	131600	681419160	4705	4705	4705	4705	0
459	20241119	131500	681419160	4705	4705	4705	4705	0
460	20241119	131400	681419160	4705	4705	4705	4705	30
461	20241119	131300	681278010	4705	4710	4710	4705	200
462	20241119	131200	680336510	4710	4710	4710	4710	100
463	20241119	131100	679865510	4705	4710	4710	4705	25
464	20241119	131000	679747835	4700	4700	4700	4700	0
465	20241119	130900	679747835	4700	4700	4700	4700	1
466	20241119	130800	679743135	4705	4705	4705	4705	97
467	20241119	130700	679286750	4700	4700	4700	4700	200
468	20241119	130600	678346750	4700	4700	4700	4700	4
469	20241119	130500	678327950	4705	4705	4705	4705	5
470	20241119	130400	678304425	4710	4715	4720	4710	110
471	20241119	130300	677786260	4715	4715	4715	4715	5
472	20241119	130200	677762685	4720	4700	4720	4700	2441
473	20241119	130100	666268575	4700	4700	4700	4700	1023
474	20241119	130000	661460475	4695	4695	4695	4695	106
475	20241119	125900	660962805	4695	4695	4695	4695	0
476	20241119	125800	660962805	4695	4670	4695	4670	369
477	20241119	125700	659239550	4695	4700	4700	4695	101
478	20241119	125600	658765350	4695	4695	4695	4695	105
479	20241119	125500	658272375	4695	4695	4695	4695	9
480	20241119	125400	658230120	4695	4690	4695	4685	1470
481	20241119	125300	651335460	4690	4685	4690	4685	659
482	20241119	125200	648247250	4685	4685	4685	4685	0
483	20241119	125100	648247250	4685	4700	4700	4685	371
484	20241119	125000	646508870	4685	4670	4685	4660	1488
485	20241119	124900	639568395	4670	4670	4670	4670	48
486	20241119	124800	639344235	4670	4670	4670	4670	314
487	20241119	124700	637877855	4665	4700	4700	4665	870
488	20241119	124600	633800070	4670	4680	4680	4670	241
489	20241119	124500	632673560	4700	4705	4705	4700	318
490	20241119	124400	631177395	4705	4705	4705	4705	0
491	20241119	124300	631177395	4705	4705	4705	4705	6
492	20241119	124200	631149165	4705	4705	4705	4705	601
493	20241119	124100	628321460	4705	4705	4705	4705	29
494	20241119	124000	628185015	4705	4675	4705	4675	475
495	20241119	123900	625964330	4675	4685	4685	4675	302
496	20241119	123800	624551385	4685	4690	4690	4685	2
497	20241119	123700	624542010	4715	4710	4715	4710	503
498	20241119	123600	622170390	4710	4690	4710	4685	2272
499	20241119	123500	611514615	4690	4715	4715	4690	436
500	20241119	123400	609465330	4715	4715	4715	4715	300
501	20241119	123300	608050830	4715	4700	4715	4700	356
502	20241119	123200	606373490	4715	4695	4715	4695	3927
503	20241119	123100	587898675	4690	4690	4690	4690	500
504	20241119	123000	585553675	4690	4680	4690	4680	564
505	20241119	122900	582909155	4680	4665	4680	4665	486
506	20241119	122800	580635425	4665	4665	4665	4665	0
507	20241119	122700	580635425	4665	4665	4665	4665	0
508	20241119	122600	580635425	4665	4665	4665	4665	137
509	20241119	122500	579996320	4660	4660	4660	4660	100
510	20241119	122400	579530320	4660	4670	4670	4660	1326
511	20241119	122300	573340450	4690	4690	4690	4690	0
512	20241119	122200	573340450	4690	4690	4690	4690	0
513	20241119	122100	573340450	4690	4690	4690	4690	0
514	20241119	122000	573340450	4690	4690	4690	4690	500
515	20241119	121900	570995450	4670	4690	4690	4665	364
516	20241119	121800	569289640	4690	4690	4690	4690	1
517	20241119	121700	569284950	4665	4665	4665	4665	50
518	20241119	121600	569051700	4665	4665	4665	4665	50
519	20241119	121500	568818450	4660	4685	4690	4660	2220
520	20241119	121400	558423570	4685	4685	4685	4685	0
521	20241119	121300	558423570	4685	4685	4685	4685	0
522	20241119	121200	558423570	4685	4685	4685	4685	0
523	20241119	121100	558423570	4685	4685	4685	4685	1083
524	20241119	121000	553349715	4690	4685	4690	4685	544
525	20241119	120900	550798530	4685	4685	4685	4685	0
526	20241119	120800	550798530	4685	4695	4695	4685	3
527	20241119	120700	550784455	4695	4695	4695	4695	2
528	20241119	120600	550775065	4695	4695	4700	4695	34
529	20241119	120500	550615430	4685	4680	4685	4680	44
530	20241119	120400	550409440	4685	4680	4685	4680	16
531	20241119	120300	550334505	4680	4680	4680	4680	89
532	20241119	120200	549917985	4680	4680	4680	4680	500
533	20241119	120100	547577985	4680	4680	4680	4680	0
534	20241119	120000	547577985	4680	4665	4680	4665	1690
535	20241119	115900	539679575	4670	4670	4670	4670	359
536	20241119	115800	538003045	4670	4660	4670	4660	1000
537	20241119	115700	533333985	4650	4650	4650	4650	0
538	20241119	115600	533333985	4650	4650	4650	4650	0
539	20241119	115500	533333985	4650	4650	4650	4650	0
540	20241119	115400	533333985	4650	4650	4650	4650	200
541	20241119	115300	532403985	4650	4650	4650	4650	1
542	20241119	115200	532399335	4650	4650	4650	4650	0
543	20241119	115100	532399335	4650	4650	4650	4650	0
544	20241119	115000	532399335	4650	4650	4650	4650	0
545	20241119	114900	532399335	4650	4650	4650	4650	0
546	20241119	114800	532399335	4650	4650	4650	4650	0
547	20241119	114700	532399335	4650	4645	4650	4645	54
548	20241119	114600	532148485	4645	4645	4645	4645	1
549	20241119	114500	532143840	4620	4625	4625	4620	10
550	20241119	114400	532097625	4620	4620	4620	4620	10
551	20241119	114300	532051425	4620	4620	4620	4620	0
552	20241119	114200	532051425	4620	4620	4620	4620	5
553	20241119	114100	532028325	4645	4645	4645	4645	1
554	20241119	114000	532023680	4660	4660	4660	4660	0
555	20241119	113900	532023680	4660	4660	4660	4660	0
556	20241119	113800	532023680	4660	4660	4660	4660	0
557	20241119	113700	532023680	4660	4660	4660	4660	0
558	20241119	113600	532023680	4660	4660	4660	4660	0
559	20241119	113500	532023680	4660	4660	4660	4660	1
560	20241119	113400	532019020	4610	4650	4650	4605	2885
561	20241119	113300	518651575	4650	4650	4650	4650	0
562	20241119	113200	518651575	4650	4650	4650	4650	765
563	20241119	113100	515094325	4655	4655	4655	4655	15
564	20241119	113000	515024500	4655	4655	4655	4655	341
565	20241119	112900	513437145	4660	4660	4660	4660	287
566	20241119	112800	512099725	4670	4660	4670	4660	21
567	20241119	112700	512001855	4660	4660	4660	4660	20
568	20241119	112600	511908655	4670	4670	4670	4670	14
569	20241119	112500	511843275	4660	4660	4660	4660	0
570	20241119	112400	511843275	4660	4660	4660	4660	132
571	20241119	112300	511228155	4660	4675	4675	4660	803
572	20241119	112200	507481630	4675	4675	4675	4675	0
573	20241119	112100	507481630	4675	4675	4675	4675	12
574	20241119	112000	507425530	4675	4665	4675	4650	248
575	20241119	111900	506270655	4665	4665	4665	4665	19
576	20241119	111800	506182020	4665	4665	4665	4665	0
577	20241119	111700	506182020	4665	4670	4670	4665	2881
578	20241119	111600	492742075	4670	4670	4670	4670	1
579	20241119	111500	492737405	4665	4665	4665	4665	19
580	20241119	111400	492648770	4670	4670	4670	4670	115
581	20241119	111300	492111720	4670	4670	4670	4670	30
582	20241119	111200	491971620	4665	4665	4665	4665	645
583	20241119	111100	488962695	4655	4655	4655	4655	0
584	20241119	111000	488962695	4655	4655	4655	4655	0
585	20241119	110900	488962695	4655	4655	4655	4655	6
586	20241119	110800	488934765	4670	4670	4670	4670	100
587	20241119	110700	488467765	4650	4650	4650	4650	0
588	20241119	110600	488467765	4650	4655	4655	4650	1431
589	20241119	110500	481808720	4645	4655	4655	4645	852
590	20241119	110400	477846275	4655	4655	4655	4655	1
591	20241119	110300	477841620	4655	4655	4655	4655	0
592	20241119	110200	477841620	4655	4655	4670	4655	340
593	20241119	110100	476258770	4670	4670	4670	4670	5
594	20241119	110000	476235420	4670	4670	4670	4670	0
595	20241119	105900	476235420	4670	4670	4670	4670	9
596	20241119	105800	476193390	4650	4650	4650	4650	0
597	20241119	105700	476193390	4650	4650	4650	4650	0
598	20241119	105600	476193390	4650	4640	4650	4640	757
599	20241119	105500	472678580	4650	4650	4650	4650	2370
600	20241119	105400	461658080	4650	4635	4650	4635	408
601	20241119	105300	459766700	4650	4650	4650	4650	1
602	20241119	105200	459762050	4635	4635	4650	4635	1144
603	20241119	105100	454459595	4635	4640	4640	4635	301
604	20241119	105000	453064455	4640	4650	4650	4640	981
605	20241119	104900	448512360	4650	4650	4650	4650	5
606	20241119	104800	448489110	4650	4655	4655	4650	1809
607	20241119	104700	440074710	4655	4655	4655	4655	0
608	20241119	104600	440074710	4655	4670	4670	4655	163
609	20241119	104500	439315610	4670	4670	4670	4670	80
610	20241119	104400	438942010	4670	4650	4670	4650	113
611	20241119	104300	438416540	4680	4680	4680	4680	100
612	20241119	104200	437948540	4650	4650	4650	4650	0
613	20241119	104100	437948540	4650	4670	4670	4650	1635
614	20241119	104000	430331650	4670	4710	4710	4670	715
615	20241119	103900	426982055	4710	4710	4710	4710	2
616	20241119	103800	426972635	4715	4715	4715	4715	0
617	20241119	103700	426972635	4715	4715	4715	4715	20
618	20241119	103600	426878335	4715	4715	4715	4715	105
619	20241119	103500	426383260	4705	4710	4710	4705	840
620	20241119	103400	422426865	4710	4710	4710	4710	0
621	20241119	103300	422426865	4710	4710	4710	4710	20
622	20241119	103200	422332665	4710	4710	4710	4710	50
623	20241119	103100	422097165	4710	4710	4710	4710	1
624	20241119	103000	422092455	4710	4710	4710	4710	220
625	20241119	102900	421056255	4710	4710	4710	4710	0
626	20241119	102800	421056255	4710	4710	4710	4710	0
627	20241119	102700	421056255	4710	4705	4710	4705	102
628	20241119	102600	420576335	4670	4675	4675	4670	1710
629	20241119	102500	412588725	4680	4680	4680	4680	372
630	20241119	102400	410847765	4680	4705	4705	4680	174
631	20241119	102300	410030560	4705	4680	4705	4670	914
632	20241119	102200	405751455	4710	4710	4710	4710	13
633	20241119	102100	405690225	4715	4715	4715	4715	0
634	20241119	102000	405690225	4715	4710	4715	4710	300
635	20241119	101900	404276620	4710	4710	4710	4710	500
636	20241119	101800	401921620	4715	4720	4720	4665	2925
637	20241119	101700	388120695	4720	4700	4720	4700	3815
638	20241119	101600	370125680	4700	4685	4700	4685	211
639	20241119	101500	369134160	4690	4690	4690	4690	20
640	20241119	101400	369040360	4690	4685	4690	4685	401
641	20241119	101300	367159960	4650	4650	4650	4650	0
642	20241119	101200	367159960	4650	4650	4650	4650	119
643	20241119	101100	366606610	4650	4695	4700	4645	2234
644	20241119	101000	356184985	4695	4675	4695	4675	773
645	20241119	100900	352561110	4670	4670	4670	4670	601
646	20241119	100800	349754440	4645	4645	4655	4645	399
647	20241119	100700	347897155	4645	4635	4645	4635	1777
648	20241119	100600	339652355	4640	4640	4640	4640	30
649	20241119	100500	339513155	4640	4625	4640	4625	10
650	20241119	100400	339466890	4640	4640	4640	4640	43
651	20241119	100300	339267370	4640	4635	4640	4635	903
652	20241119	100200	335081950	4635	4635	4635	4635	1
653	20241119	100100	335077315	4635	4625	4635	4625	52
654	20241119	100000	334836315	4620	4620	4620	4620	0
655	20241119	095900	334836315	4620	4620	4620	4620	0
656	20241119	095800	334836315	4620	4620	4620	4620	1
657	20241119	095700	334831695	4645	4645	4645	4645	0
658	20241119	095600	334831695	4645	4625	4645	4620	896
659	20241119	095500	330678350	4625	4640	4640	4625	100
660	20241119	095400	330215100	4615	4615	4615	4615	0
661	20241119	095300	330215100	4615	4615	4615	4615	6
662	20241119	095200	330187410	4620	4625	4655	4620	313
663	20241119	095100	328740680	4620	4620	4620	4620	0
664	20241119	095000	328740680	4620	4620	4620	4620	6
665	20241119	094900	328712960	4620	4625	4625	4620	1210
666	20241119	094800	323120260	4625	4630	4630	4625	310
667	20241119	094700	321686010	4625	4625	4625	4625	500
668	20241119	094600	319373510	4635	4635	4635	4635	11
669	20241119	094500	319322525	4640	4640	4640	4640	972
670	20241119	094400	314812445	4640	4640	4640	4640	29
671	20241119	094300	314677885	4640	4655	4675	4640	1317
672	20241119	094200	308557260	4680	4655	4680	4650	216
673	20241119	094100	307551845	4685	4685	4685	4685	19
674	20241119	094000	307462830	4685	4690	4690	4655	167
675	20241119	093900	306684715	4690	4690	4690	4690	100
676	20241119	093800	306215715	4690	4685	4690	4685	620
677	20241119	093700	303307965	4685	4685	4685	4685	211
678	20241119	093600	302319430	4640	4640	4640	4640	4610
679	20241119	093500	280929030	4640	4665	4665	4640	709
680	20241119	093400	277632780	4665	4690	4690	4665	112
681	20241119	093300	277110000	4665	4665	4665	4665	1
682	20241119	093200	277105335	4695	4695	4695	4695	5
683	20241119	093100	277081860	4665	4685	4685	4665	2798
684	20241119	093000	264013170	4680	4710	4710	4680	200
685	20241119	092900	263076085	4705	4705	4710	4705	2109
686	20241119	092800	253144325	4705	4705	4705	4705	150
687	20241119	092700	252438575	4705	4685	4705	4685	102
688	20241119	092600	251960665	4685	4705	4705	4685	2185
689	20241119	092500	241708090	4705	4705	4705	4705	0
690	20241119	092400	241708090	4705	4705	4730	4705	498
691	20241119	092300	239364975	4705	4690	4705	4690	832
692	20241119	092200	235458580	4690	4685	4690	4685	150
693	20241119	092100	234755530	4675	4690	4690	4675	407
694	20241119	092000	232848690	4690	4710	4730	4690	3029
695	20241119	091900	218632365	4730	4705	4730	4690	1404
696	20241119	091800	212027270	4705	4700	4705	4690	1199
697	20241119	091700	206390475	4700	4665	4700	4660	130
698	20241119	091600	205784455	4660	4700	4705	4660	2351
699	20241119	091500	194749300	4660	4700	4800	4660	1869
700	20241119	091400	185941985	4695	4680	4695	4640	2107
701	20241119	091300	176089710	4675	4675	4680	4675	705
702	20241119	091200	172793310	4675	4675	4675	4675	1000
703	20241119	091100	168118310	4675	4635	4685	4620	846
704	20241119	091000	164198860	4630	4600	4630	4600	1191
705	20241119	090900	158706035	4590	4590	4595	4585	1132
706	20241119	090800	153514960	4630	4600	4630	4600	887
707	20241119	090700	149434730	4585	4590	4590	4580	327
708	20241119	090600	147936425	4585	4640	4650	4580	4734
709	20241119	090500	126199290	4640	4660	4660	4640	132
710	20241119	090400	125585985	4695	4685	4695	4655	2341
711	20241119	090300	114609985	4695	4685	4695	4685	1576
712	20241119	090200	107214795	4690	4670	4695	4645	2776
713	20241119	090100	94274185	4670	4695	4705	4650	1433
714	20241119	090000	87565445	4660	4530	4685	4525	19217