KissMeData/334970/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210200	634803640	5620	5620	5620	5620	1156
3	20241119	210100	634803640	5620	5620	5620	5620	0
4	20241119	210000	634803640	5620	5620	5620	5620	0
5	20241119	205900	634803640	5620	5620	5620	5620	0
6	20241119	205800	634803640	5620	5620	5620	5620	0
7	20241119	205700	634803640	5620	5620	5620	5620	0
8	20241119	205600	634803640	5620	5620	5620	5620	0
9	20241119	205500	634803640	5620	5620	5620	5620	0
10	20241119	205400	634803640	5620	5620	5620	5620	0
11	20241119	205300	634803640	5620	5620	5620	5620	0
12	20241119	205200	634803640	5620	5620	5620	5620	0
13	20241119	205100	634803640	5620	5620	5620	5620	0
14	20241119	205000	634803640	5620	5620	5620	5620	0
15	20241119	204900	634803640	5620	5620	5620	5620	0
16	20241119	204800	634803640	5620	5620	5620	5620	0
17	20241119	204700	634803640	5620	5620	5620	5620	0
18	20241119	204600	634803640	5620	5620	5620	5620	0
19	20241119	204500	634803640	5620	5620	5620	5620	0
20	20241119	204400	634803640	5620	5620	5620	5620	0
21	20241119	204300	634803640	5620	5620	5620	5620	0
22	20241119	204200	634803640	5620	5620	5620	5620	0
23	20241119	204100	634803640	5620	5620	5620	5620	0
24	20241119	204000	634803640	5620	5620	5620	5620	0
25	20241119	203900	634803640	5620	5620	5620	5620	0
26	20241119	203800	634803640	5620	5620	5620	5620	0
27	20241119	203700	634803640	5620	5620	5620	5620	0
28	20241119	203600	634803640	5620	5620	5620	5620	0
29	20241119	203500	634803640	5620	5620	5620	5620	0
30	20241119	203400	634803640	5620	5620	5620	5620	0
31	20241119	203300	634803640	5620	5620	5620	5620	0
32	20241119	203200	634803640	5620	5620	5620	5620	1156
33	20241119	203100	634803640	5620	5620	5620	5620	0
34	20241119	203000	634803640	5620	5620	5620	5620	0
35	20241119	202900	634803640	5620	5620	5620	5620	0
36	20241119	202800	634803640	5620	5620	5620	5620	0
37	20241119	202700	634803640	5620	5620	5620	5620	0
38	20241119	202600	634803640	5620	5620	5620	5620	0
39	20241119	202500	634803640	5620	5620	5620	5620	0
40	20241119	202400	634803640	5620	5620	5620	5620	0
41	20241119	202300	634803640	5620	5620	5620	5620	0
42	20241119	202200	634803640	5620	5620	5620	5620	0
43	20241119	202100	634803640	5620	5620	5620	5620	0
44	20241119	202000	634803640	5620	5620	5620	5620	0
45	20241119	201900	634803640	5620	5620	5620	5620	0
46	20241119	201800	634803640	5620	5620	5620	5620	0
47	20241119	201700	634803640	5620	5620	5620	5620	0
48	20241119	201600	634803640	5620	5620	5620	5620	0
49	20241119	201500	634803640	5620	5620	5620	5620	0
50	20241119	201400	634803640	5620	5620	5620	5620	0
51	20241119	201300	634803640	5620	5620	5620	5620	0
52	20241119	201200	634803640	5620	5620	5620	5620	0
53	20241119	201100	634803640	5620	5620	5620	5620	0
54	20241119	201000	634803640	5620	5620	5620	5620	0
55	20241119	200900	634803640	5620	5620	5620	5620	0
56	20241119	200800	634803640	5620	5620	5620	5620	0
57	20241119	200700	634803640	5620	5620	5620	5620	0
58	20241119	200600	634803640	5620	5620	5620	5620	0
59	20241119	200500	634803640	5620	5620	5620	5620	0
60	20241119	200400	634803640	5620	5620	5620	5620	0
61	20241119	200300	634803640	5620	5620	5620	5620	0
62	20241119	200200	634803640	5620	5620	5620	5620	1156
63	20241119	200100	634803640	5620	5620	5620	5620	0
64	20241119	200000	634803640	5620	5620	5620	5620	0
65	20241119	195900	634803640	5620	5620	5620	5620	0
66	20241119	195800	634803640	5620	5620	5620	5620	0
67	20241119	195700	634803640	5620	5620	5620	5620	0
68	20241119	195600	634803640	5620	5620	5620	5620	0
69	20241119	195500	634803640	5620	5620	5620	5620	0
70	20241119	195400	634803640	5620	5620	5620	5620	0
71	20241119	195300	634803640	5620	5620	5620	5620	0
72	20241119	195200	634803640	5620	5620	5620	5620	0
73	20241119	195100	634803640	5620	5620	5620	5620	0
74	20241119	195000	634803640	5620	5620	5620	5620	0
75	20241119	194900	634803640	5620	5620	5620	5620	0
76	20241119	194800	634803640	5620	5620	5620	5620	0
77	20241119	194700	634803640	5620	5620	5620	5620	0
78	20241119	194600	634803640	5620	5620	5620	5620	0
79	20241119	194500	634803640	5620	5620	5620	5620	0
80	20241119	194400	634803640	5620	5620	5620	5620	0
81	20241119	194300	634803640	5620	5620	5620	5620	0
82	20241119	194200	634803640	5620	5620	5620	5620	0
83	20241119	194100	634803640	5620	5620	5620	5620	0
84	20241119	194000	634803640	5620	5620	5620	5620	0
85	20241119	193900	634803640	5620	5620	5620	5620	0
86	20241119	193800	634803640	5620	5620	5620	5620	0
87	20241119	193700	634803640	5620	5620	5620	5620	0
88	20241119	193600	634803640	5620	5620	5620	5620	0
89	20241119	193500	634803640	5620	5620	5620	5620	0
90	20241119	193400	634803640	5620	5620	5620	5620	0
91	20241119	193300	634803640	5620	5620	5620	5620	0
92	20241119	193200	634803640	5620	5620	5620	5620	1156
93	20241119	193100	634803640	5620	5620	5620	5620	0
94	20241119	193000	634803640	5620	5620	5620	5620	0
95	20241119	192900	634803640	5620	5620	5620	5620	0
96	20241119	192800	634803640	5620	5620	5620	5620	0
97	20241119	192700	634803640	5620	5620	5620	5620	0
98	20241119	192600	634803640	5620	5620	5620	5620	0
99	20241119	192500	634803640	5620	5620	5620	5620	0
100	20241119	192400	634803640	5620	5620	5620	5620	0
101	20241119	192300	634803640	5620	5620	5620	5620	0
102	20241119	192200	634803640	5620	5620	5620	5620	0
103	20241119	192100	634803640	5620	5620	5620	5620	0
104	20241119	192000	634803640	5620	5620	5620	5620	0
105	20241119	191900	634803640	5620	5620	5620	5620	0
106	20241119	191800	634803640	5620	5620	5620	5620	0
107	20241119	191700	634803640	5620	5620	5620	5620	0
108	20241119	191600	634803640	5620	5620	5620	5620	0
109	20241119	191500	634803640	5620	5620	5620	5620	0
110	20241119	191400	634803640	5620	5620	5620	5620	0
111	20241119	191300	634803640	5620	5620	5620	5620	0
112	20241119	191200	634803640	5620	5620	5620	5620	0
113	20241119	191100	634803640	5620	5620	5620	5620	0
114	20241119	191000	634803640	5620	5620	5620	5620	0
115	20241119	190900	634803640	5620	5620	5620	5620	0
116	20241119	190800	634803640	5620	5620	5620	5620	0
117	20241119	190700	634803640	5620	5620	5620	5620	0
118	20241119	190600	634803640	5620	5620	5620	5620	0
119	20241119	190500	634803640	5620	5620	5620	5620	0
120	20241119	190400	634803640	5620	5620	5620	5620	0
121	20241119	190300	634803640	5620	5620	5620	5620	0
122	20241119	190200	634803640	5620	5620	5620	5620	1156
123	20241119	190100	634803640	5620	5620	5620	5620	0
124	20241119	190000	634803640	5620	5620	5620	5620	0
125	20241119	185900	634803640	5620	5620	5620	5620	0
126	20241119	185800	634803640	5620	5620	5620	5620	0
127	20241119	185700	634803640	5620	5620	5620	5620	0
128	20241119	185600	634803640	5620	5620	5620	5620	0
129	20241119	185500	634803640	5620	5620	5620	5620	0
130	20241119	185400	634803640	5620	5620	5620	5620	0
131	20241119	185300	634803640	5620	5620	5620	5620	0
132	20241119	185200	634803640	5620	5620	5620	5620	0
133	20241119	185100	634803640	5620	5620	5620	5620	0
134	20241119	185000	634803640	5620	5620	5620	5620	0
135	20241119	184900	634803640	5620	5620	5620	5620	0
136	20241119	184800	634803640	5620	5620	5620	5620	0
137	20241119	184700	634803640	5620	5620	5620	5620	0
138	20241119	184600	634803640	5620	5620	5620	5620	0
139	20241119	184500	634803640	5620	5620	5620	5620	0
140	20241119	184400	634803640	5620	5620	5620	5620	0
141	20241119	184300	634803640	5620	5620	5620	5620	0
142	20241119	184200	634803640	5620	5620	5620	5620	0
143	20241119	184100	634803640	5620	5620	5620	5620	0
144	20241119	184000	634803640	5620	5620	5620	5620	0
145	20241119	183900	634803640	5620	5620	5620	5620	0
146	20241119	183800	634803640	5620	5620	5620	5620	0
147	20241119	183700	634803640	5620	5620	5620	5620	0
148	20241119	183600	634803640	5620	5620	5620	5620	0
149	20241119	183500	634803640	5620	5620	5620	5620	0
150	20241119	183400	634803640	5620	5620	5620	5620	0
151	20241119	183300	634803640	5620	5620	5620	5620	0
152	20241119	183200	634803640	5620	5620	5620	5620	1156
153	20241119	183100	634803640	5620	5620	5620	5620	0
154	20241119	183000	634803640	5620	5620	5620	5620	0
155	20241119	182900	634803640	5620	5620	5620	5620	0
156	20241119	182800	634803640	5620	5620	5620	5620	0
157	20241119	182700	634803640	5620	5620	5620	5620	0
158	20241119	182600	634803640	5620	5620	5620	5620	0
159	20241119	182500	634803640	5620	5620	5620	5620	0
160	20241119	182400	634803640	5620	5620	5620	5620	0
161	20241119	182300	634803640	5620	5620	5620	5620	0
162	20241119	182200	634803640	5620	5620	5620	5620	0
163	20241119	182100	634803640	5620	5620	5620	5620	0
164	20241119	182000	634803640	5620	5620	5620	5620	0
165	20241119	181900	634803640	5620	5620	5620	5620	0
166	20241119	181800	634803640	5620	5620	5620	5620	0
167	20241119	181700	634803640	5620	5620	5620	5620	0
168	20241119	181600	634803640	5620	5620	5620	5620	0
169	20241119	181500	634803640	5620	5620	5620	5620	0
170	20241119	181400	634803640	5620	5620	5620	5620	0
171	20241119	181300	634803640	5620	5620	5620	5620	0
172	20241119	181200	634803640	5620	5620	5620	5620	0
173	20241119	181100	634803640	5620	5620	5620	5620	0
174	20241119	181000	634803640	5620	5620	5620	5620	0
175	20241119	180900	634803640	5620	5620	5620	5620	0
176	20241119	180800	634803640	5620	5620	5620	5620	0
177	20241119	180700	634803640	5620	5620	5620	5620	0
178	20241119	180600	634803640	5620	5620	5620	5620	0
179	20241119	180500	634803640	5620	5620	5620	5620	0
180	20241119	180400	634803640	5620	5620	5620	5620	0
181	20241119	180300	634803640	5620	5620	5620	5620	0
182	20241119	180200	634803640	5620	5620	5620	5620	1156
183	20241119	180100	634803640	5620	5620	5620	5620	0
184	20241119	180000	634803640	5620	5620	5620	5620	0
185	20241119	175900	634803640	5620	5620	5620	5620	0
186	20241119	175800	634803640	5620	5620	5620	5620	0
187	20241119	175700	634803640	5620	5620	5620	5620	0
188	20241119	175600	634803640	5620	5620	5620	5620	0
189	20241119	175500	634803640	5620	5620	5620	5620	0
190	20241119	175400	634803640	5620	5620	5620	5620	0
191	20241119	175300	634803640	5620	5620	5620	5620	0
192	20241119	175200	634803640	5620	5620	5620	5620	0
193	20241119	175100	634803640	5620	5620	5620	5620	0
194	20241119	175000	634803640	5620	5620	5620	5620	0
195	20241119	174900	634803640	5620	5620	5620	5620	0
196	20241119	174800	634803640	5620	5620	5620	5620	0
197	20241119	174700	634803640	5620	5620	5620	5620	0
198	20241119	174600	634803640	5620	5620	5620	5620	0
199	20241119	174500	634803640	5620	5620	5620	5620	0
200	20241119	174400	634803640	5620	5620	5620	5620	0
201	20241119	174300	634803640	5620	5620	5620	5620	0
202	20241119	174200	634803640	5620	5620	5620	5620	0
203	20241119	174100	634803640	5620	5620	5620	5620	0
204	20241119	174000	634803640	5620	5620	5620	5620	0
205	20241119	173900	634803640	5620	5620	5620	5620	0
206	20241119	173800	634803640	5620	5620	5620	5620	0
207	20241119	173700	634803640	5620	5620	5620	5620	0
208	20241119	173600	634803640	5620	5620	5620	5620	0
209	20241119	173500	634803640	5620	5620	5620	5620	0
210	20241119	173400	634803640	5620	5620	5620	5620	0
211	20241119	173300	634803640	5620	5620	5620	5620	0
212	20241119	173200	634803640	5620	5620	5620	5620	1156
213	20241119	173100	634803640	5620	5620	5620	5620	0
214	20241119	173000	634803640	5620	5620	5620	5620	0
215	20241119	172900	634803640	5620	5620	5620	5620	0
216	20241119	172800	634803640	5620	5620	5620	5620	0
217	20241119	172700	634803640	5620	5620	5620	5620	0
218	20241119	172600	634803640	5620	5620	5620	5620	0
219	20241119	172500	634803640	5620	5620	5620	5620	0
220	20241119	172400	634803640	5620	5620	5620	5620	0
221	20241119	172300	634803640	5620	5620	5620	5620	0
222	20241119	172200	634803640	5620	5620	5620	5620	0
223	20241119	172100	634803640	5620	5620	5620	5620	0
224	20241119	172000	634803640	5620	5620	5620	5620	0
225	20241119	171900	634803640	5620	5620	5620	5620	0
226	20241119	171800	634803640	5620	5620	5620	5620	0
227	20241119	171700	634803640	5620	5620	5620	5620	0
228	20241119	171600	634803640	5620	5620	5620	5620	0
229	20241119	171500	634803640	5620	5620	5620	5620	0
230	20241119	171400	634803640	5620	5620	5620	5620	0
231	20241119	171300	634803640	5620	5620	5620	5620	0
232	20241119	171200	634803640	5620	5620	5620	5620	0
233	20241119	171100	634803640	5620	5620	5620	5620	0
234	20241119	171000	634803640	5620	5620	5620	5620	0
235	20241119	170900	634803640	5620	5620	5620	5620	0
236	20241119	170800	634803640	5620	5620	5620	5620	0
237	20241119	170700	634803640	5620	5620	5620	5620	0
238	20241119	170600	634803640	5620	5620	5620	5620	0
239	20241119	170500	634803640	5620	5620	5620	5620	0
240	20241119	170400	634803640	5620	5620	5620	5620	0
241	20241119	170300	634803640	5620	5620	5620	5620	0
242	20241119	170200	634803640	5620	5620	5620	5620	1156
243	20241119	170100	634803640	5620	5620	5620	5620	0
244	20241119	170000	634803640	5620	5620	5620	5620	0
245	20241119	165900	634803640	5620	5620	5620	5620	0
246	20241119	165800	634803640	5620	5620	5620	5620	0
247	20241119	165700	634803640	5620	5620	5620	5620	0
248	20241119	165600	634803640	5620	5620	5620	5620	0
249	20241119	165500	634803640	5620	5620	5620	5620	0
250	20241119	165400	634803640	5620	5620	5620	5620	0
251	20241119	165300	634803640	5620	5620	5620	5620	0
252	20241119	165200	634803640	5620	5620	5620	5620	0
253	20241119	165100	634803640	5620	5620	5620	5620	0
254	20241119	165000	634803640	5620	5620	5620	5620	0
255	20241119	164900	634803640	5620	5620	5620	5620	0
256	20241119	164800	634803640	5620	5620	5620	5620	0
257	20241119	164700	634803640	5620	5620	5620	5620	0
258	20241119	164600	634803640	5620	5620	5620	5620	0
259	20241119	164500	634803640	5620	5620	5620	5620	0
260	20241119	164400	634803640	5620	5620	5620	5620	0
261	20241119	164300	634803640	5620	5620	5620	5620	0
262	20241119	164200	634803640	5620	5620	5620	5620	0
263	20241119	164100	634803640	5620	5620	5620	5620	0
264	20241119	164000	634803640	5620	5620	5620	5620	0
265	20241119	163900	634803640	5620	5620	5620	5620	0
266	20241119	163800	634803640	5620	5620	5620	5620	0
267	20241119	163700	634803640	5620	5620	5620	5620	0
268	20241119	163600	634803640	5620	5620	5620	5620	0
269	20241119	163500	634803640	5620	5620	5620	5620	0
270	20241119	163400	634803640	5620	5620	5620	5620	0
271	20241119	163300	634803640	5620	5620	5620	5620	0
272	20241119	163200	634803640	5620	5620	5620	5620	1156
273	20241119	163100	634803640	5620	5620	5620	5620	0
274	20241119	163000	634803640	5620	5620	5620	5620	0
275	20241119	162900	634803640	5620	5620	5620	5620	0
276	20241119	162800	634803640	5620	5620	5620	5620	0
277	20241119	162700	634803640	5620	5620	5620	5620	0
278	20241119	162600	634803640	5620	5620	5620	5620	0
279	20241119	162500	634803640	5620	5620	5620	5620	0
280	20241119	162400	634803640	5620	5620	5620	5620	0
281	20241119	162300	634803640	5620	5620	5620	5620	0
282	20241119	162200	634803640	5620	5620	5620	5620	0
283	20241119	162100	634803640	5620	5620	5620	5620	0
284	20241119	162000	634803640	5620	5620	5620	5620	0
285	20241119	161900	634803640	5620	5620	5620	5620	0
286	20241119	161800	634803640	5620	5620	5620	5620	0
287	20241119	161700	634803640	5620	5620	5620	5620	0
288	20241119	161600	634803640	5620	5620	5620	5620	0
289	20241119	161500	634803640	5620	5620	5620	5620	0
290	20241119	161400	634803640	5620	5620	5620	5620	0
291	20241119	161300	634803640	5620	5620	5620	5620	0
292	20241119	161200	634803640	5620	5620	5620	5620	0
293	20241119	161100	634803640	5620	5620	5620	5620	0
294	20241119	161000	634803640	5620	5620	5620	5620	0
295	20241119	160900	634803640	5620	5620	5620	5620	0
296	20241119	160800	634803640	5620	5620	5620	5620	0
297	20241119	160700	634803640	5620	5620	5620	5620	0
298	20241119	160600	634803640	5620	5620	5620	5620	0
299	20241119	160500	634803640	5620	5620	5620	5620	0
300	20241119	160400	634803640	5620	5620	5620	5620	0
301	20241119	160300	634803640	5620	5620	5620	5620	0
302	20241119	160200	634803640	5620	5620	5620	5620	1156
303	20241119	160100	634803640	5620	5620	5620	5620	0
304	20241119	160000	634803640	5620	5620	5620	5620	0
305	20241119	155900	634803640	5620	5620	5620	5620	0
306	20241119	155800	634803640	5620	5620	5620	5620	0
307	20241119	155700	634803640	5620	5620	5620	5620	0
308	20241119	155600	634803640	5620	5620	5620	5620	0
309	20241119	155500	634803640	5620	5620	5620	5620	0
310	20241119	155400	634803640	5620	5620	5620	5620	0
311	20241119	155300	634803640	5620	5620	5620	5620	0
312	20241119	155200	634803640	5620	5620	5620	5620	0
313	20241119	155100	634803640	5620	5620	5620	5620	0
314	20241119	155000	634803640	5620	5620	5620	5620	0
315	20241119	154900	634803640	5620	5620	5620	5620	0
316	20241119	154800	634803640	5620	5620	5620	5620	0
317	20241119	154700	634803640	5620	5620	5620	5620	0
318	20241119	154600	634803640	5620	5620	5620	5620	0
319	20241119	154500	634803640	5620	5620	5620	5620	0
320	20241119	154400	634803640	5620	5620	5620	5620	0
321	20241119	154300	634803640	5620	5620	5620	5620	0
322	20241119	154200	634803640	5620	5620	5620	5620	0
323	20241119	154100	634803640	5620	5620	5620	5620	0
324	20241119	154000	634803640	5620	5620	5620	5620	0
325	20241119	153900	634803640	5620	5620	5620	5620	0
326	20241119	153800	634803640	5620	5620	5620	5620	0
327	20241119	153700	634803640	5620	5620	5620	5620	0
328	20241119	153600	634803640	5620	5620	5620	5620	0
329	20241119	153500	634803640	5620	5620	5620	5620	0
330	20241119	153400	634803640	5620	5620	5620	5620	0
331	20241119	153300	634803640	5620	5620	5620	5620	0
332	20241119	153200	634803640	5620	5620	5620	5620	1156
333	20241119	153100	634803640	5620	5620	5620	5620	0
334	20241119	153000	634803640	5620	5620	5620	5620	1156
335	20241119	152900	628306920	5620	5620	5620	5620	0
336	20241119	152800	628306920	5620	5620	5620	5620	0
337	20241119	152700	628306920	5620	5620	5620	5620	0
338	20241119	152600	628306920	5620	5620	5620	5620	0
339	20241119	152500	628306920	5620	5620	5620	5620	0
340	20241119	152400	628306920	5620	5620	5620	5620	0
341	20241119	152300	628306920	5620	5620	5620	5620	0
342	20241119	152200	628306920	5620	5620	5620	5620	0
343	20241119	152100	628306920	5620	5620	5620	5620	0
344	20241119	152000	628306920	5620	5620	5620	5620	0
345	20241119	151900	628306920	5620	5630	5630	5620	1489
346	20241119	151800	619935740	5630	5630	5630	5630	27
347	20241119	151700	619783730	5630	5640	5640	5630	89
348	20241119	151600	619281810	5650	5640	5660	5640	14
349	20241119	151500	619202770	5660	5660	5660	5640	6
350	20241119	151400	619168890	5640	5650	5650	5630	280
351	20241119	151300	617592430	5670	5670	5670	5670	0
352	20241119	151200	617592430	5670	5660	5670	5660	100
353	20241119	151100	617025800	5660	5660	5660	5660	60
354	20241119	151000	616686200	5660	5660	5660	5660	0
355	20241119	150900	616686200	5660	5660	5660	5660	1
356	20241119	150800	616680540	5640	5640	5640	5640	0
357	20241119	150700	616680540	5640	5640	5640	5640	0
358	20241119	150600	616680540	5640	5640	5640	5640	0
359	20241119	150500	616680540	5640	5650	5650	5640	663
360	20241119	150400	612941210	5660	5660	5660	5660	0
361	20241119	150300	612941210	5660	5650	5660	5650	587
362	20241119	150200	609624450	5640	5640	5640	5640	0
363	20241119	150100	609624450	5640	5640	5640	5640	1
364	20241119	150000	609618810	5630	5630	5630	5630	0
365	20241119	145900	609618810	5630	5640	5640	5630	88
366	20241119	145800	609123360	5650	5650	5650	5650	0
367	20241119	145700	609123360	5650	5650	5650	5650	0
368	20241119	145600	609123360	5650	5650	5650	5650	0
369	20241119	145500	609123360	5650	5650	5650	5650	0
370	20241119	145400	609123360	5650	5650	5650	5650	0
371	20241119	145300	609123360	5650	5640	5650	5640	117
372	20241119	145200	608463220	5640	5640	5640	5640	0
373	20241119	145100	608463220	5640	5640	5640	5640	0
374	20241119	145000	608463220	5640	5640	5640	5640	0
375	20241119	144900	608463220	5640	5640	5640	5640	0
376	20241119	144800	608463220	5640	5640	5640	5640	1
377	20241119	144700	608457580	5650	5650	5650	5650	0
378	20241119	144600	608457580	5650	5650	5650	5650	100
379	20241119	144500	607892580	5650	5640	5650	5630	41
380	20241119	144400	607661710	5640	5640	5640	5640	39
381	20241119	144300	607441750	5640	5640	5640	5640	40
382	20241119	144200	607216150	5640	5640	5640	5640	57
383	20241119	144100	606894670	5640	5640	5640	5640	32
384	20241119	144000	606714190	5640	5640	5640	5640	0
385	20241119	143900	606714190	5640	5640	5650	5640	3
386	20241119	143800	606697260	5640	5640	5650	5640	3
387	20241119	143700	606680330	5650	5650	5660	5650	11
388	20241119	143600	606618090	5660	5650	5660	5650	21
389	20241119	143500	606499240	5640	5640	5640	5640	0
390	20241119	143400	606499240	5640	5640	5640	5640	30
391	20241119	143300	606330040	5660	5660	5660	5660	0
392	20241119	143200	606330040	5660	5640	5660	5640	2
393	20241119	143100	606318740	5630	5650	5650	5630	1499
394	20241119	143000	597867740	5670	5660	5670	5660	7
395	20241119	142900	597828110	5660	5660	5660	5660	0
396	20241119	142800	597828110	5660	5660	5680	5660	102
397	20241119	142700	597248800	5670	5670	5670	5670	0
398	20241119	142600	597248800	5670	5640	5680	5640	14
399	20241119	142500	597169590	5660	5660	5660	5660	0
400	20241119	142400	597169590	5660	5660	5660	5660	0
401	20241119	142300	597169590	5660	5660	5660	5660	98
402	20241119	142200	596614910	5660	5650	5660	5650	337
403	20241119	142100	594710840	5650	5650	5650	5650	560
404	20241119	142000	591546840	5660	5650	5660	5650	783
405	20241119	141900	587115120	5650	5650	5650	5650	1
406	20241119	141800	587109470	5660	5660	5660	5660	0
407	20241119	141700	587109470	5660	5660	5660	5660	0
408	20241119	141600	587109470	5660	5660	5680	5660	42
409	20241119	141500	586871040	5650	5650	5650	5650	0
410	20241119	141400	586871040	5650	5660	5660	5650	500
411	20241119	141300	584043860	5680	5680	5680	5680	2
412	20241119	141200	584032500	5670	5670	5670	5670	0
413	20241119	141100	584032500	5670	5670	5680	5670	1431
414	20241119	141000	575904530	5680	5670	5680	5670	101
415	20241119	140900	575331850	5660	5660	5660	5660	41
416	20241119	140800	575099790	5650	5650	5650	5650	10
417	20241119	140700	575043290	5650	5650	5650	5650	0
418	20241119	140600	575043290	5650	5650	5650	5650	0
419	20241119	140500	575043290	5650	5650	5650	5650	100
420	20241119	140400	574478290	5650	5650	5650	5650	10
421	20241119	140300	574421790	5650	5650	5650	5650	20
422	20241119	140200	574308790	5670	5670	5670	5670	1
423	20241119	140100	574303120	5660	5660	5660	5660	1
424	20241119	140000	574297460	5660	5660	5660	5660	0
425	20241119	135900	574297460	5660	5660	5660	5660	1
426	20241119	135800	574291800	5670	5670	5670	5670	0
427	20241119	135700	574291800	5670	5670	5670	5670	0
428	20241119	135600	574291800	5670	5660	5670	5660	2
429	20241119	135500	574280470	5670	5660	5670	5660	15
430	20241119	135400	574195430	5670	5660	5670	5660	248
431	20241119	135300	572791740	5660	5660	5660	5660	253
432	20241119	135200	571359760	5650	5650	5650	5650	0
433	20241119	135100	571359760	5650	5640	5660	5640	33
434	20241119	135000	571173310	5660	5660	5660	5660	0
435	20241119	134900	571173310	5660	5660	5660	5660	0
436	20241119	134800	571173310	5660	5630	5660	5630	349
437	20241119	134700	569208410	5610	5610	5610	5610	51
438	20241119	134600	568922300	5610	5620	5620	5610	3500
439	20241119	134500	549267030	5620	5640	5640	5620	986
440	20241119	134400	543725210	5620	5620	5620	5620	0
441	20241119	134300	543725210	5620	5620	5620	5620	0
442	20241119	134200	543725210	5620	5620	5620	5620	0
443	20241119	134100	543725210	5620	5620	5620	5620	2332
444	20241119	134000	530619370	5610	5610	5610	5610	2
445	20241119	133900	530608150	5610	5620	5620	5610	2030
446	20241119	133800	519218820	5620	5620	5620	5620	0
447	20241119	133700	519218820	5620	5620	5620	5620	0
448	20241119	133600	519218820	5620	5620	5620	5620	484
449	20241119	133500	516498740	5620	5620	5620	5620	4
450	20241119	133400	516476260	5620	5640	5640	5620	7323
451	20241119	133300	475178400	5640	5640	5640	5640	709
452	20241119	133200	471179640	5640	5640	5640	5640	463
453	20241119	133100	468568320	5640	5640	5640	5640	69
454	20241119	133000	468179160	5660	5640	5660	5640	73
455	20241119	132900	467767180	5670	5670	5670	5670	0
456	20241119	132800	467767180	5670	5650	5670	5650	391
457	20241119	132700	465558010	5650	5650	5650	5650	1
458	20241119	132600	465552360	5650	5650	5650	5650	0
459	20241119	132500	465552360	5650	5650	5650	5650	1
460	20241119	132400	465546710	5640	5650	5650	5640	60
461	20241119	132300	465208110	5650	5660	5660	5650	5695
462	20241119	132200	432989220	5660	5660	5660	5660	0
463	20241119	132100	432989220	5660	5660	5660	5660	747
464	20241119	132000	428761200	5660	5660	5660	5660	129
465	20241119	131900	428031060	5660	5660	5660	5660	60
466	20241119	131800	427691460	5660	5670	5670	5660	1091
467	20241119	131700	421516390	5670	5670	5670	5670	4
468	20241119	131600	421493710	5660	5660	5660	5660	0
469	20241119	131500	421493710	5660	5660	5660	5660	0
470	20241119	131400	421493710	5660	5660	5660	5660	0
471	20241119	131300	421493710	5660	5660	5660	5660	0
472	20241119	131200	421493710	5660	5660	5660	5660	2
473	20241119	131100	421482390	5660	5660	5660	5660	0
474	20241119	131000	421482390	5660	5660	5660	5660	11
475	20241119	130900	421420130	5660	5660	5660	5660	30
476	20241119	130800	421250330	5660	5660	5660	5660	0
477	20241119	130700	421250330	5660	5660	5660	5660	0
478	20241119	130600	421250330	5660	5660	5660	5660	0
479	20241119	130500	421250330	5660	5660	5660	5660	865
480	20241119	130400	416354430	5660	5660	5660	5660	13
481	20241119	130300	416280850	5660	5660	5660	5660	3
482	20241119	130200	416263870	5660	5660	5660	5660	0
483	20241119	130100	416263870	5660	5660	5660	5660	0
484	20241119	130000	416263870	5660	5660	5660	5660	2
485	20241119	125900	416252550	5660	5660	5660	5660	1
486	20241119	125800	416246890	5660	5660	5660	5660	118
487	20241119	125700	415579010	5660	5660	5660	5660	0
488	20241119	125600	415579010	5660	5660	5660	5660	0
489	20241119	125500	415579010	5660	5660	5660	5660	0
490	20241119	125400	415579010	5660	5660	5660	5660	0
491	20241119	125300	415579010	5660	5660	5660	5660	19
492	20241119	125200	415471470	5650	5650	5650	5650	0
493	20241119	125100	415471470	5650	5650	5650	5650	0
494	20241119	125000	415471470	5650	5650	5650	5650	100
495	20241119	124900	414906470	5660	5660	5660	5660	75
496	20241119	124800	414481970	5650	5650	5650	5650	0
497	20241119	124700	414481970	5650	5650	5650	5650	0
498	20241119	124600	414481970	5650	5650	5650	5650	1
499	20241119	124500	414476320	5640	5640	5640	5640	0
500	20241119	124400	414476320	5640	5640	5640	5640	0
501	20241119	124300	414476320	5640	5640	5640	5640	0
502	20241119	124200	414476320	5640	5640	5640	5640	0
503	20241119	124100	414476320	5640	5650	5650	5640	175
504	20241119	124000	413489310	5660	5650	5660	5640	2001
505	20241119	123900	402203320	5650	5650	5650	5650	67
506	20241119	123800	401824770	5650	5680	5680	5650	11
507	20241119	123700	401762590	5640	5640	5640	5640	1000
508	20241119	123600	396122590	5640	5680	5680	5640	2001
509	20241119	123500	384816320	5670	5670	5670	5670	100
510	20241119	123400	384249320	5670	5670	5670	5670	0
511	20241119	123300	384249320	5670	5670	5670	5670	0
512	20241119	123200	384249320	5670	5670	5670	5670	2
513	20241119	123100	384237980	5670	5670	5670	5670	21
514	20241119	123000	384118910	5670	5670	5670	5670	0
515	20241119	122900	384118910	5670	5670	5670	5670	0
516	20241119	122800	384118910	5670	5670	5670	5670	8
517	20241119	122700	384073550	5670	5670	5670	5670	0
518	20241119	122600	384073550	5670	5670	5670	5670	0
519	20241119	122500	384073550	5670	5670	5670	5670	100
520	20241119	122400	383506550	5670	5670	5670	5670	1
521	20241119	122300	383500880	5660	5660	5660	5660	101
522	20241119	122200	382929220	5660	5660	5660	5660	0
523	20241119	122100	382929220	5660	5660	5660	5660	0
524	20241119	122000	382929220	5660	5660	5660	5660	0
525	20241119	121900	382929220	5660	5660	5660	5660	447
526	20241119	121800	380399200	5660	5660	5660	5660	150
527	20241119	121700	379550200	5660	5660	5660	5660	842
528	20241119	121600	374784480	5670	5660	5670	5660	441
529	20241119	121500	372286420	5660	5660	5660	5660	1
530	20241119	121400	372280760	5680	5680	5680	5680	0
531	20241119	121300	372280760	5680	5680	5680	5680	0
532	20241119	121200	372280760	5680	5680	5680	5680	0
533	20241119	121100	372280760	5680	5680	5680	5680	110
534	20241119	121000	371655960	5680	5680	5680	5680	1
535	20241119	120900	371650280	5660	5670	5670	5660	60
536	20241119	120800	371310660	5680	5680	5680	5680	0
537	20241119	120700	371310660	5680	5680	5680	5680	1
538	20241119	120600	371304980	5690	5690	5690	5690	0
539	20241119	120500	371304980	5690	5690	5690	5690	0
540	20241119	120400	371304980	5690	5690	5690	5690	0
541	20241119	120300	371304980	5690	5690	5690	5690	0
542	20241119	120200	371304980	5690	5690	5690	5690	0
543	20241119	120100	371304980	5690	5680	5690	5680	3
544	20241119	120000	371287920	5670	5670	5670	5670	3
545	20241119	115900	371270910	5660	5660	5660	5660	0
546	20241119	115800	371270910	5660	5660	5660	5660	0
547	20241119	115700	371270910	5660	5660	5660	5660	0
548	20241119	115600	371270910	5660	5660	5660	5660	51
549	20241119	115500	370982250	5660	5680	5680	5660	1000
550	20241119	115400	365306450	5700	5700	5700	5700	10
551	20241119	115300	365249450	5700	5700	5700	5700	0
552	20241119	115200	365249450	5700	5700	5700	5700	0
553	20241119	115100	365249450	5700	5700	5700	5700	10
554	20241119	115000	365192450	5700	5700	5700	5700	0
555	20241119	114900	365192450	5700	5690	5700	5690	148
556	20241119	114800	364350280	5690	5690	5690	5690	0
557	20241119	114700	364350280	5690	5680	5690	5680	2
558	20241119	114600	364338910	5680	5680	5680	5680	1
559	20241119	114500	364333230	5690	5690	5690	5690	0
560	20241119	114400	364333230	5690	5690	5690	5690	1
561	20241119	114300	364327540	5690	5680	5690	5680	108
562	20241119	114200	363713030	5690	5690	5690	5690	0
563	20241119	114100	363713030	5690	5670	5690	5670	5
564	20241119	114000	363684630	5690	5680	5690	5670	20
565	20241119	113900	363571200	5680	5680	5680	5680	49
566	20241119	113800	363292880	5690	5670	5690	5670	953
567	20241119	113700	357889350	5670	5670	5670	5670	298
568	20241119	113600	356199690	5660	5660	5660	5660	0
569	20241119	113500	356199690	5660	5660	5660	5660	0
570	20241119	113400	356199690	5660	5660	5660	5660	0
571	20241119	113300	356199690	5660	5660	5660	5660	0
572	20241119	113200	356199690	5660	5660	5660	5660	0
573	20241119	113100	356199690	5660	5660	5660	5660	2
574	20241119	113000	356188370	5670	5670	5670	5670	0
575	20241119	112900	356188370	5670	5670	5670	5670	848
576	20241119	112800	351380210	5650	5660	5660	5650	101
577	20241119	112700	350808560	5660	5660	5660	5660	1
578	20241119	112600	350802900	5670	5650	5670	5650	1538
579	20241119	112500	342096140	5650	5650	5650	5650	300
580	20241119	112400	340401140	5660	5660	5660	5660	50
581	20241119	112300	340118140	5660	5660	5660	5660	300
582	20241119	112200	338420140	5660	5660	5660	5660	0
583	20241119	112100	338420140	5660	5660	5660	5660	2
584	20241119	112000	338408820	5660	5660	5660	5660	11
585	20241119	111900	338346560	5660	5660	5660	5660	200
586	20241119	111800	337214560	5660	5660	5660	5660	2
587	20241119	111700	337203240	5670	5670	5670	5670	0
588	20241119	111600	337203240	5670	5670	5670	5670	0
589	20241119	111500	337203240	5670	5660	5670	5660	5
590	20241119	111400	337174900	5660	5660	5660	5660	135
591	20241119	111300	336410800	5650	5650	5650	5650	0
592	20241119	111200	336410800	5650	5650	5650	5650	0
593	20241119	111100	336410800	5650	5640	5650	5640	276
594	20241119	111000	334852850	5640	5640	5640	5640	0
595	20241119	110900	334852850	5640	5640	5640	5640	0
596	20241119	110800	334852850	5640	5650	5660	5640	693
597	20241119	110700	330940740	5650	5670	5670	5650	1483
598	20241119	110600	322537030	5680	5680	5680	5680	0
599	20241119	110500	322537030	5680	5680	5680	5680	101
600	20241119	110400	321963350	5680	5680	5680	5680	0
601	20241119	110300	321963350	5680	5680	5680	5680	0
602	20241119	110200	321963350	5680	5680	5680	5680	133
603	20241119	110100	321207910	5690	5690	5700	5690	102
604	20241119	110000	320627520	5700	5700	5700	5700	5968
605	20241119	105900	286609920	5700	5700	5700	5700	0
606	20241119	105800	286609920	5700	5680	5700	5670	4797
607	20241119	105700	259275180	5680	5690	5690	5680	12
608	20241119	105600	259206920	5690	5680	5690	5680	8
609	20241119	105500	259161410	5690	5690	5690	5690	0
610	20241119	105400	259161410	5690	5690	5690	5680	643
611	20241119	105300	255505250	5690	5690	5690	5690	290
612	20241119	105200	253855150	5690	5690	5690	5690	0
613	20241119	105100	253855150	5690	5690	5690	5690	0
614	20241119	105000	253855150	5690	5690	5690	5690	0
615	20241119	104900	253855150	5690	5690	5690	5690	0
616	20241119	104800	253855150	5690	5700	5700	5690	361
617	20241119	104700	251801040	5700	5700	5700	5700	500
618	20241119	104600	248951040	5700	5700	5700	5700	2
619	20241119	104500	248939640	5700	5700	5700	5700	2
620	20241119	104400	248928240	5700	5700	5700	5700	48
621	20241119	104300	248654640	5700	5690	5700	5690	106
622	20241119	104200	248051440	5700	5700	5700	5700	0
623	20241119	104100	248051440	5700	5700	5700	5700	136
624	20241119	104000	247276240	5710	5710	5710	5700	138
625	20241119	103900	246489450	5700	5690	5700	5690	63
626	20241119	103800	246130580	5690	5700	5700	5690	97
627	20241119	103700	245578180	5700	5700	5700	5700	0
628	20241119	103600	245578180	5700	5700	5700	5700	17
629	20241119	103500	245481280	5710	5710	5710	5710	4
630	20241119	103400	245458440	5710	5710	5710	5710	10
631	20241119	103300	245401340	5710	5710	5710	5710	0
632	20241119	103200	245401340	5710	5700	5710	5700	101
633	20241119	103100	244825630	5700	5700	5700	5700	1401
634	20241119	103000	236839930	5690	5690	5690	5690	100
635	20241119	102900	236270930	5690	5690	5690	5690	0
636	20241119	102800	236270930	5690	5690	5690	5690	0
637	20241119	102700	236270930	5690	5690	5690	5690	334
638	20241119	102600	234370470	5690	5690	5690	5690	725
639	20241119	102500	230245220	5690	5690	5690	5690	43
640	20241119	102400	230000550	5690	5690	5690	5690	42
641	20241119	102300	229761570	5700	5700	5700	5700	0
642	20241119	102200	229761570	5700	5690	5710	5680	1046
643	20241119	102100	223794010	5690	5670	5690	5670	48
644	20241119	102000	223521360	5680	5680	5680	5660	352
645	20241119	101900	221527520	5680	5680	5680	5680	0
646	20241119	101800	221527520	5680	5670	5680	5670	152
647	20241119	101700	220665670	5660	5660	5660	5660	0
648	20241119	101600	220665670	5660	5660	5660	5660	246
649	20241119	101500	219273310	5660	5660	5660	5660	0
650	20241119	101400	219273310	5660	5660	5660	5660	4
651	20241119	101300	219250670	5660	5660	5660	5660	0
652	20241119	101200	219250670	5660	5650	5660	5650	4
653	20241119	101100	219228050	5660	5650	5660	5650	501
654	20241119	101000	216392400	5660	5660	5660	5660	0
655	20241119	100900	216392400	5660	5660	5660	5660	0
656	20241119	100800	216392400	5660	5660	5660	5660	0
657	20241119	100700	216392400	5660	5660	5660	5660	0
658	20241119	100600	216392400	5660	5640	5660	5640	70
659	20241119	100500	215997510	5640	5640	5640	5640	1
660	20241119	100400	215991870	5640	5620	5640	5620	121
661	20241119	100300	215311810	5640	5620	5640	5620	11
662	20241119	100200	215249970	5620	5620	5620	5620	0
663	20241119	100100	215249970	5620	5630	5630	5620	1000
664	20241119	100000	209627360	5630	5630	5630	5630	126
665	20241119	095900	208917980	5660	5660	5660	5660	1
666	20241119	095800	208912320	5640	5640	5660	5640	146
667	20241119	095700	208087460	5650	5640	5660	5640	45
668	20241119	095600	207833260	5630	5630	5630	5630	0
669	20241119	095500	207833260	5630	5630	5630	5630	0
670	20241119	095400	207833260	5630	5630	5630	5630	100
671	20241119	095300	207270260	5630	5650	5650	5630	31
672	20241119	095200	207095710	5650	5650	5660	5640	22
673	20241119	095100	206971410	5650	5650	5650	5650	3
674	20241119	095000	206954460	5660	5630	5660	5630	127
675	20241119	094900	206238240	5650	5640	5650	5640	2
676	20241119	094800	206226950	5630	5640	5660	5630	215
677	20241119	094700	205015320	5630	5620	5630	5620	868
678	20241119	094600	200134590	5620	5610	5620	5610	501
679	20241119	094500	197323970	5620	5630	5630	5620	320
680	20241119	094400	195525110	5630	5630	5630	5630	0
681	20241119	094300	195525110	5630	5630	5630	5630	6
682	20241119	094200	195491330	5630	5620	5630	5620	111
683	20241119	094100	194867480	5620	5620	5620	5620	3
684	20241119	094000	194850620	5620	5620	5620	5620	0
685	20241119	093900	194850620	5620	5620	5620	5620	1
686	20241119	093800	194845000	5620	5620	5620	5620	1
687	20241119	093700	194839380	5620	5620	5620	5620	633
688	20241119	093600	191281920	5630	5630	5630	5630	9
689	20241119	093500	191231250	5630	5630	5630	5630	0
690	20241119	093400	191231250	5630	5620	5630	5620	115
691	20241119	093300	190584940	5610	5620	5620	5610	455
692	20241119	093200	188030380	5620	5640	5640	5620	4118
693	20241119	093100	164848690	5640	5650	5650	5640	308
694	20241119	093000	163111190	5640	5640	5640	5640	5
695	20241119	092900	163082990	5620	5620	5620	5620	0
696	20241119	092800	163082990	5620	5620	5620	5620	1
697	20241119	092700	163077370	5630	5630	5630	5630	229
698	20241119	092600	161788100	5630	5630	5630	5630	0
699	20241119	092500	161788100	5630	5630	5640	5630	237
700	20241119	092400	160453780	5630	5630	5630	5630	454
701	20241119	092300	157897760	5630	5630	5630	5630	711
702	20241119	092200	153894830	5630	5660	5670	5630	2107
703	20241119	092100	141989720	5670	5700	5700	5670	711
704	20241119	092000	137956870	5700	5700	5700	5700	1
705	20241119	091900	137951170	5710	5700	5710	5700	189
706	20241119	091800	136873850	5710	5700	5710	5700	55
707	20241119	091700	136560340	5700	5700	5700	5700	0
708	20241119	091600	136560340	5700	5690	5700	5680	196
709	20241119	091500	135445330	5700	5670	5700	5670	2843
710	20241119	091400	119301870	5670	5630	5670	5630	550
711	20241119	091300	116198630	5630	5640	5640	5630	925
712	20241119	091200	110981870	5630	5630	5630	5630	2
713	20241119	091100	110970610	5640	5600	5640	5600	5710
714	20241119	091000	78976610	5610	5630	5630	5610	1318
715	20241119	090900	71561310	5600	5630	5650	5600	2086
716	20241119	090800	59860130	5630	5630	5630	5630	11
717	20241119	090700	59798200	5610	5610	5610	5590	8591
718	20241119	090600	11738530	5600	5640	5640	5600	818
719	20241119	090500	7141400	5640	5640	5640	5640	1
720	20241119	090400	7135760	5640	5640	5640	5640	12
721	20241119	090300	7068080	5640	5630	5640	5630	134
722	20241119	090200	6312340	5610	5590	5610	5590	552
723	20241119	090100	3224360	5590	5600	5600	5590	228
724	20241119	090000	1949800	5600	5600	5600	5600	248