KissMeData/001260/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183300	1636173840	7960	7960	7960	7960	2961
3	20241119	183200	1636173840	7960	7960	7960	7960	0
4	20241119	183100	1636173840	7960	7960	7960	7960	0
5	20241119	183000	1636173840	7960	7960	7960	7960	0
6	20241119	182900	1636173840	7960	7960	7960	7960	0
7	20241119	182800	1636173840	7960	7960	7960	7960	0
8	20241119	182700	1636173840	7960	7960	7960	7960	0
9	20241119	182600	1636173840	7960	7960	7960	7960	0
10	20241119	182500	1636173840	7960	7960	7960	7960	0
11	20241119	182400	1636173840	7960	7960	7960	7960	0
12	20241119	182300	1636173840	7960	7960	7960	7960	0
13	20241119	182200	1636173840	7960	7960	7960	7960	0
14	20241119	182100	1636173840	7960	7960	7960	7960	0
15	20241119	182000	1636173840	7960	7960	7960	7960	0
16	20241119	181900	1636173840	7960	7960	7960	7960	0
17	20241119	181800	1636173840	7960	7960	7960	7960	0
18	20241119	181700	1636173840	7960	7960	7960	7960	0
19	20241119	181600	1636173840	7960	7960	7960	7960	0
20	20241119	181500	1636173840	7960	7960	7960	7960	0
21	20241119	181400	1636173840	7960	7960	7960	7960	0
22	20241119	181300	1636173840	7960	7960	7960	7960	0
23	20241119	181200	1636173840	7960	7960	7960	7960	0
24	20241119	181100	1636173840	7960	7960	7960	7960	0
25	20241119	181000	1636173840	7960	7960	7960	7960	0
26	20241119	180900	1636173840	7960	7960	7960	7960	0
27	20241119	180800	1636173840	7960	7960	7960	7960	0
28	20241119	180700	1636173840	7960	7960	7960	7960	0
29	20241119	180600	1636173840	7960	7960	7960	7960	0
30	20241119	180500	1636173840	7960	7960	7960	7960	0
31	20241119	180400	1636173840	7960	7960	7960	7960	0
32	20241119	180300	1636173840	7960	7960	7960	7960	2961
33	20241119	180200	1636173840	7960	7960	7960	7960	0
34	20241119	180100	1636173840	7960	7960	7960	7960	0
35	20241119	180000	1636173840	7960	7960	7960	7960	0
36	20241119	175900	1636173840	7960	7960	7960	7960	0
37	20241119	175800	1636173840	7960	7960	7960	7960	0
38	20241119	175700	1636173840	7960	7960	7960	7960	0
39	20241119	175600	1636173840	7960	7960	7960	7960	0
40	20241119	175500	1636173840	7960	7960	7960	7960	0
41	20241119	175400	1636173840	7960	7960	7960	7960	0
42	20241119	175300	1636173840	7960	7960	7960	7960	0
43	20241119	175200	1636173840	7960	7960	7960	7960	0
44	20241119	175100	1636173840	7960	7960	7960	7960	0
45	20241119	175000	1636173840	7960	7960	7960	7960	0
46	20241119	174900	1636173840	7960	7960	7960	7960	0
47	20241119	174800	1636173840	7960	7960	7960	7960	0
48	20241119	174700	1636173840	7960	7960	7960	7960	0
49	20241119	174600	1636173840	7960	7960	7960	7960	0
50	20241119	174500	1636173840	7960	7960	7960	7960	0
51	20241119	174400	1636173840	7960	7960	7960	7960	0
52	20241119	174300	1636173840	7960	7960	7960	7960	0
53	20241119	174200	1636173840	7960	7960	7960	7960	0
54	20241119	174100	1636173840	7960	7960	7960	7960	0
55	20241119	174000	1636173840	7960	7960	7960	7960	0
56	20241119	173900	1636173840	7960	7960	7960	7960	0
57	20241119	173800	1636173840	7960	7960	7960	7960	0
58	20241119	173700	1636173840	7960	7960	7960	7960	0
59	20241119	173600	1636173840	7960	7960	7960	7960	0
60	20241119	173500	1636173840	7960	7960	7960	7960	0
61	20241119	173400	1636173840	7960	7960	7960	7960	0
62	20241119	173300	1636173840	7960	7960	7960	7960	2961
63	20241119	173200	1636173840	7960	7960	7960	7960	0
64	20241119	173100	1636173840	7960	7960	7960	7960	0
65	20241119	173000	1636173840	7960	7960	7960	7960	0
66	20241119	172900	1636173840	7960	7960	7960	7960	0
67	20241119	172800	1636173840	7960	7960	7960	7960	0
68	20241119	172700	1636173840	7960	7960	7960	7960	0
69	20241119	172600	1636173840	7960	7960	7960	7960	0
70	20241119	172500	1636173840	7960	7960	7960	7960	0
71	20241119	172400	1636173840	7960	7960	7960	7960	0
72	20241119	172300	1636173840	7960	7960	7960	7960	0
73	20241119	172200	1636173840	7960	7960	7960	7960	0
74	20241119	172100	1636173840	7960	7960	7960	7960	0
75	20241119	172000	1636173840	7960	7960	7960	7960	0
76	20241119	171900	1636173840	7960	7960	7960	7960	0
77	20241119	171800	1636173840	7960	7960	7960	7960	0
78	20241119	171700	1636173840	7960	7960	7960	7960	0
79	20241119	171600	1636173840	7960	7960	7960	7960	0
80	20241119	171500	1636173840	7960	7960	7960	7960	0
81	20241119	171400	1636173840	7960	7960	7960	7960	0
82	20241119	171300	1636173840	7960	7960	7960	7960	0
83	20241119	171200	1636173840	7960	7960	7960	7960	0
84	20241119	171100	1636173840	7960	7960	7960	7960	0
85	20241119	171000	1636173840	7960	7960	7960	7960	0
86	20241119	170900	1636173840	7960	7960	7960	7960	0
87	20241119	170800	1636173840	7960	7960	7960	7960	0
88	20241119	170700	1636173840	7960	7960	7960	7960	0
89	20241119	170600	1636173840	7960	7960	7960	7960	0
90	20241119	170500	1636173840	7960	7960	7960	7960	0
91	20241119	170400	1636173840	7960	7960	7960	7960	0
92	20241119	170300	1636173840	7960	7960	7960	7960	2961
93	20241119	170200	1636173840	7960	7960	7960	7960	0
94	20241119	170100	1636173840	7960	7960	7960	7960	0
95	20241119	170000	1636173840	7960	7960	7960	7960	0
96	20241119	165900	1636173840	7960	7960	7960	7960	0
97	20241119	165800	1636173840	7960	7960	7960	7960	0
98	20241119	165700	1636173840	7960	7960	7960	7960	0
99	20241119	165600	1636173840	7960	7960	7960	7960	0
100	20241119	165500	1636173840	7960	7960	7960	7960	0
101	20241119	165400	1636173840	7960	7960	7960	7960	0
102	20241119	165300	1636173840	7960	7960	7960	7960	0
103	20241119	165200	1636173840	7960	7960	7960	7960	0
104	20241119	165100	1636173840	7960	7960	7960	7960	0
105	20241119	165000	1636173840	7960	7960	7960	7960	0
106	20241119	164900	1636173840	7960	7960	7960	7960	0
107	20241119	164800	1636173840	7960	7960	7960	7960	0
108	20241119	164700	1636173840	7960	7960	7960	7960	0
109	20241119	164600	1636173840	7960	7960	7960	7960	0
110	20241119	164500	1636173840	7960	7960	7960	7960	0
111	20241119	164400	1636173840	7960	7960	7960	7960	0
112	20241119	164300	1636173840	7960	7960	7960	7960	0
113	20241119	164200	1636173840	7960	7960	7960	7960	0
114	20241119	164100	1636173840	7960	7960	7960	7960	0
115	20241119	164000	1636173840	7960	7960	7960	7960	0
116	20241119	163900	1636173840	7960	7960	7960	7960	0
117	20241119	163800	1636173840	7960	7960	7960	7960	0
118	20241119	163700	1636173840	7960	7960	7960	7960	0
119	20241119	163600	1636173840	7960	7960	7960	7960	0
120	20241119	163500	1636173840	7960	7960	7960	7960	0
121	20241119	163400	1636173840	7960	7960	7960	7960	0
122	20241119	163300	1636173840	7960	7960	7960	7960	2961
123	20241119	163200	1636173840	7960	7960	7960	7960	0
124	20241119	163100	1636173840	7960	7960	7960	7960	0
125	20241119	163000	1636173840	7960	7960	7960	7960	0
126	20241119	162900	1636173840	7960	7960	7960	7960	0
127	20241119	162800	1636173840	7960	7960	7960	7960	0
128	20241119	162700	1636173840	7960	7960	7960	7960	0
129	20241119	162600	1636173840	7960	7960	7960	7960	0
130	20241119	162500	1636173840	7960	7960	7960	7960	0
131	20241119	162400	1636173840	7960	7960	7960	7960	0
132	20241119	162300	1636173840	7960	7960	7960	7960	0
133	20241119	162200	1636173840	7960	7960	7960	7960	0
134	20241119	162100	1636173840	7960	7960	7960	7960	0
135	20241119	162000	1636173840	7960	7960	7960	7960	0
136	20241119	161900	1636173840	7960	7960	7960	7960	0
137	20241119	161800	1636173840	7960	7960	7960	7960	0
138	20241119	161700	1636173840	7960	7960	7960	7960	0
139	20241119	161600	1636173840	7960	7960	7960	7960	0
140	20241119	161500	1636173840	7960	7960	7960	7960	0
141	20241119	161400	1636173840	7960	7960	7960	7960	0
142	20241119	161300	1636173840	7960	7960	7960	7960	0
143	20241119	161200	1636173840	7960	7960	7960	7960	0
144	20241119	161100	1636173840	7960	7960	7960	7960	0
145	20241119	161000	1636173840	7960	7960	7960	7960	0
146	20241119	160900	1636173840	7960	7960	7960	7960	0
147	20241119	160800	1636173840	7960	7960	7960	7960	0
148	20241119	160700	1636173840	7960	7960	7960	7960	0
149	20241119	160600	1636173840	7960	7960	7960	7960	0
150	20241119	160500	1636173840	7960	7960	7960	7960	0
151	20241119	160400	1636173840	7960	7960	7960	7960	0
152	20241119	160300	1636173840	7960	7960	7960	7960	2961
153	20241119	160200	1636173840	7960	7960	7960	7960	0
154	20241119	160100	1636173840	7960	7960	7960	7960	0
155	20241119	160000	1636173840	7960	7960	7960	7960	0
156	20241119	155900	1636173840	7960	7960	7960	7960	0
157	20241119	155800	1636173840	7960	7960	7960	7960	0
158	20241119	155700	1636173840	7960	7960	7960	7960	0
159	20241119	155600	1636173840	7960	7960	7960	7960	0
160	20241119	155500	1636173840	7960	7960	7960	7960	0
161	20241119	155400	1636173840	7960	7960	7960	7960	0
162	20241119	155300	1636173840	7960	7960	7960	7960	0
163	20241119	155200	1636173840	7960	7960	7960	7960	0
164	20241119	155100	1636173840	7960	7960	7960	7960	0
165	20241119	155000	1636173840	7960	7960	7960	7960	0
166	20241119	154900	1636173840	7960	7960	7960	7960	0
167	20241119	154800	1636173840	7960	7960	7960	7960	0
168	20241119	154700	1636173840	7960	7960	7960	7960	0
169	20241119	154600	1636173840	7960	7960	7960	7960	0
170	20241119	154500	1636173840	7960	7960	7960	7960	0
171	20241119	154400	1636173840	7960	7960	7960	7960	0
172	20241119	154300	1636173840	7960	7960	7960	7960	0
173	20241119	154200	1636173840	7960	7960	7960	7960	0
174	20241119	154100	1636173840	7960	7960	7960	7960	0
175	20241119	154000	1636173840	7960	7960	7960	7960	0
176	20241119	153900	1636173840	7960	7960	7960	7960	0
177	20241119	153800	1636173840	7960	7960	7960	7960	0
178	20241119	153700	1636173840	7960	7960	7960	7960	0
179	20241119	153600	1636173840	7960	7960	7960	7960	0
180	20241119	153500	1636173840	7960	7960	7960	7960	0
181	20241119	153400	1636173840	7960	7960	7960	7960	0
182	20241119	153300	1636173840	7960	7960	7960	7960	2961
183	20241119	153200	1636173840	7960	7960	7960	7960	0
184	20241119	153100	1636173840	7960	7960	7960	7960	0
185	20241119	153000	1636173840	7960	7960	7960	7960	2961
186	20241119	152900	1612604280	7880	7880	7880	7880	0
187	20241119	152800	1612604280	7880	7880	7880	7880	0
188	20241119	152700	1612604280	7880	7880	7880	7880	0
189	20241119	152600	1612604280	7880	7880	7880	7880	0
190	20241119	152500	1612604280	7880	7880	7880	7880	0
191	20241119	152400	1612604280	7880	7880	7880	7880	0
192	20241119	152300	1612604280	7880	7880	7880	7880	0
193	20241119	152200	1612604280	7880	7880	7880	7880	0
194	20241119	152100	1612604280	7880	7880	7880	7880	0
195	20241119	152000	1612604280	7880	7880	7880	7880	0
196	20241119	151900	1612604280	7880	7930	7930	7880	102
197	20241119	151800	1611795470	7870	7910	7920	7870	3080
198	20241119	151700	1587533580	7870	7880	7880	7870	300
199	20241119	151600	1585172570	7870	7880	7880	7870	276
200	20241119	151500	1582997710	7880	7920	7920	7880	103
201	20241119	151400	1582182070	7870	7870	7870	7870	0
202	20241119	151300	1582182070	7870	7910	7910	7860	495
203	20241119	151200	1578283400	7910	7890	7910	7890	1550
204	20241119	151100	1566024690	7890	7880	7890	7880	100
205	20241119	151000	1565235780	7880	7860	7880	7860	45
206	20241119	150900	1564881510	7860	7860	7870	7860	1289
207	20241119	150800	1554749960	7860	7870	7870	7850	65
208	20241119	150700	1554239100	7790	7780	7790	7780	1189
209	20241119	150600	1544977090	7780	7800	7800	7780	591
210	20241119	150500	1540372050	7810	7820	7820	7810	427
211	20241119	150400	1537034150	7830	7830	7830	7830	92
212	20241119	150300	1536313790	7840	7840	7840	7830	53
213	20241119	150200	1535898450	7830	7840	7840	7830	200
214	20241119	150100	1534332160	7830	7890	7890	7830	1052
215	20241119	150000	1526094400	7830	7830	7830	7830	8
216	20241119	145900	1526031760	7830	7830	7830	7830	0
217	20241119	145800	1526031760	7830	7840	7840	7830	256
218	20241119	145700	1524026050	7840	7840	7840	7840	118
219	20241119	145600	1523100930	7840	7840	7840	7840	0
220	20241119	145500	1523100930	7840	7840	7840	7840	0
221	20241119	145400	1523100930	7840	7840	7840	7840	82
222	20241119	145300	1522458050	7830	7830	7830	7830	28
223	20241119	145200	1522238810	7810	7810	7810	7810	9
224	20241119	145100	1522168520	7830	7840	7840	7830	2
225	20241119	145000	1522152850	7840	7840	7840	7840	0
226	20241119	144900	1522152850	7840	7840	7840	7840	0
227	20241119	144800	1522152850	7840	7840	7840	7840	50
228	20241119	144700	1521760850	7840	7840	7840	7840	0
229	20241119	144600	1521760850	7840	7840	7840	7840	0
230	20241119	144500	1521760850	7840	7830	7840	7830	77
231	20241119	144400	1521157690	7840	7790	7840	7790	9
232	20241119	144300	1521087180	7840	7840	7840	7840	0
233	20241119	144200	1521087180	7840	7800	7840	7800	201
234	20241119	144100	1519515340	7800	7800	7800	7800	32
235	20241119	144000	1519265740	7840	7840	7840	7840	1
236	20241119	143900	1519257900	7840	7790	7840	7790	3
237	20241119	143800	1519234440	7780	7800	7800	7780	150
238	20241119	143700	1518066060	7850	7850	7850	7850	1
239	20241119	143600	1518058210	7850	7850	7850	7850	0
240	20241119	143500	1518058210	7850	7830	7850	7830	1635
241	20241119	143400	1505242370	7830	7830	7830	7830	1
242	20241119	143300	1505234540	7830	7830	7830	7830	0
243	20241119	143200	1505234540	7830	7830	7830	7830	0
244	20241119	143100	1505234540	7830	7830	7830	7830	2
245	20241119	143000	1505218880	7830	7790	7830	7790	1904
246	20241119	142900	1490314450	7780	7730	7780	7730	260
247	20241119	142800	1488296910	7730	7760	7770	7730	665
248	20241119	142700	1483145270	7760	7830	7830	7760	307
249	20241119	142600	1480761400	7800	7810	7810	7800	13
250	20241119	142500	1480659970	7830	7830	7830	7830	0
251	20241119	142400	1480659970	7830	7810	7830	7810	5
252	20241119	142300	1480620840	7800	7800	7800	7800	59
253	20241119	142200	1480160640	7800	7800	7800	7800	1
254	20241119	142100	1480152840	7770	7760	7800	7760	936
255	20241119	142000	1472880110	7770	7770	7770	7770	100
256	20241119	141900	1472103110	7770	7810	7810	7770	408
257	20241119	141800	1468929190	7810	7830	7830	7810	967
258	20241119	141700	1461373950	7830	7830	7830	7820	163
259	20241119	141600	1460098060	7830	7840	7850	7830	999
260	20241119	141500	1452270660	7840	7850	7850	7840	417
261	20241119	141400	1449001060	7850	7850	7850	7850	0
262	20241119	141300	1449001060	7850	7850	7850	7850	189
263	20241119	141200	1447517410	7850	7860	7860	7850	651
264	20241119	141100	1442403060	7860	7860	7860	7860	211
265	20241119	141000	1440744600	7870	7890	7890	7870	345
266	20241119	140900	1438023450	7900	7900	7900	7900	0
267	20241119	140800	1438023450	7900	7900	7900	7900	1
268	20241119	140700	1438015550	7900	7890	7900	7870	123
269	20241119	140600	1437045400	7900	7890	7900	7890	215
270	20241119	140500	1435349020	7870	7880	7880	7870	60
271	20241119	140400	1434876720	7870	7870	7870	7870	31
272	20241119	140300	1434632750	7870	7870	7870	7870	160
273	20241119	140200	1433373550	7870	7890	7890	7870	11
274	20241119	140100	1433286950	7870	7870	7870	7870	194
275	20241119	140000	1431760170	7870	7870	7870	7870	33
276	20241119	135900	1431500460	7860	7860	7860	7860	12
277	20241119	135800	1431406140	7860	7860	7860	7860	50
278	20241119	135700	1431013140	7890	7890	7890	7890	65
279	20241119	135600	1430500290	7890	7860	7890	7860	400
280	20241119	135500	1427348340	7850	7850	7850	7850	26
281	20241119	135400	1427144240	7850	7850	7850	7850	119
282	20241119	135300	1426210090	7860	7850	7860	7850	147
283	20241119	135200	1425055900	7850	7850	7850	7850	0
284	20241119	135100	1425055900	7850	7850	7850	7850	25
285	20241119	135000	1424859650	7850	7860	7860	7850	680
286	20241119	134900	1419521330	7850	7860	7860	7850	80
287	20241119	134800	1418893310	7860	7860	7860	7860	16
288	20241119	134700	1418767550	7890	7890	7890	7890	1
289	20241119	134600	1418759660	7890	7860	7890	7860	7
290	20241119	134500	1418704610	7860	7860	7860	7850	134
291	20241119	134400	1417651430	7850	7850	7850	7850	2
292	20241119	134300	1417635730	7850	7880	7900	7850	216
293	20241119	134200	1415935010	7880	7850	7880	7850	365
294	20241119	134100	1413066880	7840	7840	7840	7840	89
295	20241119	134000	1412369120	7840	7840	7840	7840	2
296	20241119	133900	1412353440	7850	7850	7850	7850	51
297	20241119	133800	1411953090	7830	7830	7830	7830	0
298	20241119	133700	1411953090	7830	7830	7830	7830	227
299	20241119	133600	1410175680	7850	7840	7850	7840	99
300	20241119	133500	1409398920	7830	7830	7830	7830	0
301	20241119	133400	1409398920	7830	7830	7830	7830	1
302	20241119	133300	1409391090	7830	7830	7830	7830	100
303	20241119	133200	1408608090	7840	7820	7840	7820	235
304	20241119	133100	1406767910	7810	7810	7810	7810	31
305	20241119	133000	1406525800	7810	7810	7810	7810	20
306	20241119	132900	1406369600	7780	7780	7780	7780	20
307	20241119	132800	1406214000	7810	7780	7810	7780	113
308	20241119	132700	1405334830	7780	7790	7790	7780	26
309	20241119	132600	1405132540	7780	7820	7820	7780	1741
310	20241119	132500	1391578340	7800	7800	7800	7800	199
311	20241119	132400	1390026140	7800	7820	7820	7800	168
312	20241119	132300	1388713280	7810	7810	7810	7810	340
313	20241119	132200	1386057880	7810	7810	7810	7810	52
314	20241119	132100	1385651760	7810	7820	7820	7810	94
315	20241119	132000	1384916750	7800	7790	7800	7780	89
316	20241119	131900	1384223250	7780	7790	7790	7780	691
317	20241119	131800	1378845270	7780	7780	7780	7780	27
318	20241119	131700	1378635210	7780	7780	7780	7780	500
319	20241119	131600	1374745210	7780	7780	7780	7780	211
320	20241119	131500	1373103630	7780	7780	7780	7780	270
321	20241119	131400	1371003030	7780	7770	7790	7770	124
322	20241119	131300	1370038350	7780	7790	7790	7780	17
323	20241119	131200	1369906080	7790	7770	7790	7770	114
324	20241119	131100	1369019760	7770	7750	7770	7750	66
325	20241119	131000	1368507180	7760	7760	7760	7760	13
326	20241119	130900	1368406300	7750	7730	7750	7730	167
327	20241119	130800	1367114200	7720	7720	7720	7720	0
328	20241119	130700	1367114200	7720	7720	7720	7720	190
329	20241119	130600	1365647400	7720	7720	7720	7720	108
330	20241119	130500	1364813640	7710	7720	7720	7710	498
331	20241119	130400	1360973340	7710	7720	7720	7710	2
332	20241119	130300	1360957910	7720	7710	7720	7710	56
333	20241119	130200	1360526090	7700	7700	7700	7700	50
334	20241119	130100	1360141090	7700	7710	7710	7700	739
335	20241119	130000	1354443850	7710	7710	7710	7710	11
336	20241119	125900	1354359040	7710	7710	7710	7710	160
337	20241119	125800	1353125440	7710	7690	7710	7690	22
338	20241119	125700	1352956020	7690	7710	7710	7690	58
339	20241119	125600	1352509300	7710	7680	7710	7680	1308
340	20241119	125500	1342428210	7680	7690	7690	7680	226
341	20241119	125400	1340690930	7690	7710	7710	7690	784
342	20241119	125300	1334654770	7720	7720	7720	7710	39
343	20241119	125200	1334353700	7710	7710	7710	7710	112
344	20241119	125100	1333490180	7700	7700	7710	7700	4137
345	20241119	125000	1301635010	7700	7720	7720	7700	2146
346	20241119	124900	1285109850	7710	7720	7720	7710	585
347	20241119	124800	1280599300	7720	7720	7720	7720	100
348	20241119	124700	1279827300	7730	7730	7730	7720	237
349	20241119	124600	1277996290	7730	7730	7730	7730	100
350	20241119	124500	1277223290	7740	7740	7740	7740	15
351	20241119	124400	1277107190	7740	7710	7740	7700	1551
352	20241119	124300	1265163520	7700	7730	7730	7700	1859
353	20241119	124200	1250833350	7730	7730	7730	7730	62
354	20241119	124100	1250354090	7740	7750	7750	7720	417
355	20241119	124000	1247131550	7750	7750	7750	7750	12
356	20241119	123900	1247038550	7730	7740	7740	7720	617
357	20241119	123800	1242271510	7750	7760	7760	7750	11
358	20241119	123700	1242186250	7740	7740	7740	7730	331
359	20241119	123600	1239624870	7740	7740	7740	7720	111
360	20241119	123500	1238765920	7740	7730	7740	7720	309
361	20241119	123400	1236379270	7730	7730	7730	7730	0
362	20241119	123300	1236379270	7730	7730	7730	7730	100
363	20241119	123200	1235606270	7730	7740	7740	7730	181
364	20241119	123100	1234206380	7740	7740	7740	7740	45
365	20241119	123000	1233858080	7730	7720	7740	7720	331
366	20241119	122900	1231300240	7720	7740	7740	7710	1273
367	20241119	122800	1221467730	7740	7750	7750	7740	169
368	20241119	122700	1220159080	7750	7750	7760	7750	226
369	20241119	122600	1218407510	7750	7760	7770	7750	1189
370	20241119	122500	1209191870	7760	7780	7780	7750	1271
371	20241119	122400	1199317160	7790	7790	7790	7790	37
372	20241119	122300	1199028930	7790	7800	7800	7780	716
373	20241119	122200	1193453720	7800	7800	7800	7800	28
374	20241119	122100	1193235320	7800	7800	7820	7800	155
375	20241119	122000	1192026200	7800	7820	7820	7800	19
376	20241119	121900	1191877860	7820	7820	7820	7820	31
377	20241119	121800	1191635440	7820	7820	7820	7820	260
378	20241119	121700	1189602240	7820	7780	7820	7770	248
379	20241119	121600	1187672810	7780	7780	7780	7770	1524
380	20241119	121500	1175816130	7780	7790	7790	7780	802
381	20241119	121400	1169576550	7790	7780	7790	7780	486
382	20241119	121300	1165793350	7790	7790	7790	7790	69
383	20241119	121200	1165255840	7770	7790	7790	7770	1536
384	20241119	121100	1153314670	7790	7790	7790	7790	16
385	20241119	121000	1153190030	7770	7810	7810	7770	743
386	20241119	120900	1147398150	7800	7830	7830	7800	1756
387	20241119	120800	1133684550	7830	7820	7830	7820	89
388	20241119	120700	1132988400	7820	7830	7830	7820	11
389	20241119	120600	1132902280	7830	7830	7830	7830	159
390	20241119	120500	1131657310	7830	7830	7840	7830	316
391	20241119	120400	1129182730	7830	7830	7840	7830	165
392	20241119	120300	1127890770	7820	7830	7830	7820	107
393	20241119	120200	1127054010	7820	7840	7840	7820	1038
394	20241119	120100	1118929340	7850	7850	7850	7850	50
395	20241119	120000	1118536840	7850	7850	7850	7850	300
396	20241119	115900	1116181840	7850	7870	7870	7850	13
397	20241119	115800	1116079630	7870	7850	7870	7850	41
398	20241119	115700	1115756980	7870	7870	7870	7870	1
399	20241119	115600	1115749110	7880	7870	7880	7870	553
400	20241119	115500	1111392320	7870	7860	7870	7860	116
401	20241119	115400	1110480400	7860	7870	7870	7860	359
402	20241119	115300	1107656430	7860	7860	7860	7860	359
403	20241119	115200	1104834690	7860	7860	7860	7860	255
404	20241119	115100	1102830390	7850	7860	7860	7850	3
405	20241119	115000	1102806820	7860	7860	7860	7860	138
406	20241119	114900	1101722140	7870	7870	7880	7870	13
407	20241119	114800	1101619820	7850	7850	7850	7850	152
408	20241119	114700	1100426620	7850	7840	7850	7840	67
409	20241119	114600	1099901040	7840	7850	7850	7810	455
410	20241119	114500	1096347380	7810	7840	7840	7810	84
411	20241119	114400	1095688960	7840	7830	7840	7810	856
412	20241119	114300	1088994630	7830	7840	7840	7830	62
413	20241119	114200	1088509150	7840	7830	7840	7830	43
414	20241119	114100	1088172350	7820	7880	7880	7810	1868
415	20241119	114000	1073524050	7850	7870	7870	7850	954
416	20241119	113900	1066030850	7890	7890	7890	7890	10
417	20241119	113800	1065951950	7890	7890	7890	7890	5
418	20241119	113700	1065912500	7890	7890	7890	7890	1
419	20241119	113600	1065904610	7850	7900	7900	7850	2000
420	20241119	113500	1050142310	7900	7900	7940	7900	275
421	20241119	113400	1047969770	7900	7870	7900	7870	1376
422	20241119	113300	1037105930	7870	7870	7870	7870	101
423	20241119	113200	1036311060	7870	7870	7870	7870	193
424	20241119	113100	1034792150	7870	7870	7870	7870	281
425	20241119	113000	1032580680	7860	7900	7900	7860	102
426	20241119	112900	1031778300	7880	7880	7880	7880	290
427	20241119	112800	1029493100	7880	7880	7880	7880	2
428	20241119	112700	1029477340	7880	7880	7880	7840	1276
429	20241119	112600	1019445800	7880	7860	7880	7860	612
430	20241119	112500	1014625080	7860	7850	7860	7850	442
431	20241119	112400	1011152220	7860	7850	7860	7850	821
432	20241119	112300	1004704280	7850	7900	7900	7850	2939
433	20241119	112200	981601160	7900	7910	7910	7890	1665
434	20241119	112100	968442250	7910	7930	7930	7910	898
435	20241119	112000	961330560	7930	7940	7940	7920	3730
436	20241119	111900	931723130	7940	7940	7940	7940	0
437	20241119	111800	931723130	7940	7940	7940	7940	0
438	20241119	111700	931723130	7940	7950	7950	7940	560
439	20241119	111600	927274320	7950	7950	7950	7950	310
440	20241119	111500	924809820	7960	7950	7960	7950	32
441	20241119	111400	924555320	7950	7960	7960	7950	514
442	20241119	111300	920466890	7960	7960	7960	7960	158
443	20241119	111200	919209210	7960	7950	7970	7950	818
444	20241119	111100	912697870	7950	7980	7980	7950	975
445	20241119	111000	904937050	7980	8000	8000	7980	2033
446	20241119	110900	888687300	8000	8020	8020	8000	353
447	20241119	110800	885859370	8050	8040	8050	8040	540
448	20241119	110700	881517370	8050	8050	8050	8050	1
449	20241119	110600	881509320	8050	8050	8050	8050	119
450	20241119	110500	880551370	8060	8060	8060	8060	107
451	20241119	110400	879688950	8060	8060	8060	8060	1
452	20241119	110300	879680890	8060	8060	8060	8030	21
453	20241119	110200	879511880	8060	8040	8060	8000	2708
454	20241119	110100	857828250	8100	8050	8100	8040	191
455	20241119	110000	856291730	8060	8050	8060	8050	400
456	20241119	105900	853069730	8060	8090	8100	8060	481
457	20241119	105800	849184450	8100	8120	8120	8100	134
458	20241119	105700	848098880	8120	8120	8120	8120	8
459	20241119	105600	848033920	8120	8120	8120	8120	0
460	20241119	105500	848033920	8120	8120	8120	8120	48
461	20241119	105400	847644160	8120	8120	8120	8120	26
462	20241119	105300	847433040	8120	8120	8120	8120	16
463	20241119	105200	847303120	8140	8140	8140	8140	10
464	20241119	105100	847221720	8140	8110	8140	8110	300
465	20241119	105000	844784570	8110	8110	8110	8110	0
466	20241119	104900	844784570	8110	8100	8110	8100	67
467	20241119	104800	844241370	8110	8110	8110	8110	77
468	20241119	104700	843616900	8120	8120	8120	8120	65
469	20241119	104600	843089100	8120	8110	8120	8100	1105
470	20241119	104500	834133650	8110	8110	8110	8110	716
471	20241119	104400	828326890	8110	8120	8120	8110	219
472	20241119	104300	826550790	8120	8120	8120	8120	1
473	20241119	104200	826542670	8120	8120	8120	8120	0
474	20241119	104100	826542670	8120	8120	8120	8120	185
475	20241119	104000	825040470	8120	8110	8120	8110	39
476	20241119	103900	824723800	8100	8100	8100	8060	310
477	20241119	103800	822216800	8060	8100	8100	8060	201
478	20241119	103700	820596700	8060	8060	8060	8060	210
479	20241119	103600	818904100	8060	8100	8100	8060	101
480	20241119	103500	818089880	8060	8060	8060	8060	0
481	20241119	103400	818089880	8060	8060	8060	8060	100
482	20241119	103300	817283880	8060	8060	8060	8060	0
483	20241119	103200	817283880	8060	8100	8100	8060	8
484	20241119	103100	817219280	8100	8100	8100	8100	36
485	20241119	103000	816927680	8100	8100	8100	8100	0
486	20241119	102900	816927680	8100	8050	8100	8040	32
487	20241119	102800	816670150	8100	8100	8100	8100	32
488	20241119	102700	816410950	8100	8100	8100	8100	472
489	20241119	102600	812587750	8100	8080	8100	8080	482
490	20241119	102500	808693170	8080	8040	8080	8040	153
491	20241119	102400	807458640	8040	8040	8040	8040	11
492	20241119	102300	807370200	8080	8080	8080	8080	100
493	20241119	102200	806562200	8080	8080	8080	8080	52
494	20241119	102100	806142040	8040	8020	8040	8020	273
495	20241119	102000	803950620	8020	8010	8030	8010	430
496	20241119	101900	800505550	8010	8030	8030	8010	170
497	20241119	101800	799141350	8040	8010	8040	8000	846
498	20241119	101700	792369860	8040	8040	8040	8030	255
499	20241119	101600	790320470	8010	8020	8020	8000	2358
500	20241119	101500	771435090	8020	8060	8060	8010	2771
501	20241119	101400	749164610	8080	8080	8080	8070	963
502	20241119	101300	741390240	8080	8080	8080	8070	480
503	20241119	101200	737511960	8130	8090	8130	8090	215
504	20241119	101100	735768690	8140	8100	8140	8090	432
505	20241119	101000	732270170	8100	8130	8130	8100	1238
506	20241119	100900	722227680	8130	8140	8140	8130	238
507	20241119	100800	720292220	8170	8170	8170	8170	0
508	20241119	100700	720292220	8170	8170	8170	8170	40
509	20241119	100600	719965420	8170	8150	8170	8140	1909
510	20241119	100500	704376480	8150	8160	8160	8150	160
511	20241119	100400	703071700	8160	8160	8160	8160	0
512	20241119	100300	703071700	8160	8140	8160	8140	509
513	20241119	100200	698918750	8130	8130	8130	8130	352
514	20241119	100100	696056990	8150	8130	8160	8130	154
515	20241119	100000	694800430	8160	8160	8160	8130	427
516	20241119	095900	691328410	8160	8160	8160	8160	195
517	20241119	095800	689737210	8160	8160	8160	8160	168
518	20241119	095700	688366330	8160	8160	8160	8160	35
519	20241119	095600	688080730	8160	8150	8170	8120	1055
520	20241119	095500	679486130	8150	8170	8170	8150	883
521	20241119	095400	672277230	8170	8200	8210	8170	323
522	20241119	095300	669629530	8200	8180	8210	8180	143
523	20241119	095200	668456040	8170	8170	8170	8170	8
524	20241119	095100	668390680	8140	8120	8140	8120	860
525	20241119	095000	661401340	8110	8100	8110	8100	343
526	20241119	094900	658620220	8100	8100	8100	8100	21
527	20241119	094800	658450120	8080	8100	8100	8080	426
528	20241119	094700	655006900	8100	8100	8100	8100	100
529	20241119	094600	654196900	8100	8080	8100	8080	888
530	20241119	094500	647012210	8080	8090	8090	8080	337
531	20241119	094400	644288880	8090	8060	8090	8060	202
532	20241119	094300	642654810	8090	8090	8090	8090	1
533	20241119	094200	642646720	8050	8040	8060	8040	421
534	20241119	094100	639253540	8090	8080	8090	8040	477
535	20241119	094000	635402400	8080	8030	8080	8030	171
536	20241119	093900	634025160	8080	8080	8090	8030	221
537	20241119	093800	632244950	8090	8090	8090	8030	1882
538	20241119	093700	617118210	8090	8050	8090	8040	271
539	20241119	093600	614936660	8100	8060	8120	8030	876
540	20241119	093500	607869690	8030	8140	8140	8030	2219
541	20241119	093400	589942500	8090	8030	8150	8030	2890
542	20241119	093300	566623780	8030	8080	8080	8030	1664
543	20241119	093200	553233570	8080	8050	8100	8040	1519
544	20241119	093100	541019740	8050	8150	8160	8050	5870
545	20241119	093000	493455190	8160	8180	8240	8150	1222
546	20241119	092900	483482990	8160	8250	8250	8150	1325
547	20241119	092800	472633870	8210	8300	8300	8210	2970
548	20241119	092700	448122880	8300	8330	8330	8300	1833
549	20241119	092600	432898630	8330	8330	8330	8310	362
550	20241119	092500	429885270	8310	8350	8350	8310	1032
551	20241119	092400	421305660	8350	8320	8370	8320	289
552	20241119	092300	418898010	8370	8350	8390	8310	2273
553	20241119	092200	399971610	8410	8410	8410	8350	749
554	20241119	092100	393687650	8410	8410	8410	8410	206
555	20241119	092000	391955190	8410	8420	8420	8360	305
556	20241119	091900	389404130	8360	8430	8450	8340	2828
557	20241119	091800	365731120	8450	8500	8500	8450	440
558	20241119	091700	361993060	8500	8380	8510	8380	4505
559	20241119	091600	323989620	8370	8370	8410	8350	1957
560	20241119	091500	307594790	8370	8430	8430	8370	3806
561	20241119	091400	275623240	8430	8430	8430	8410	2521
562	20241119	091300	254393510	8430	8470	8470	8430	1760
563	20241119	091200	239537060	8520	8500	8520	8460	1102
564	20241119	091100	230161240	8520	8520	8520	8520	8
565	20241119	091000	230093080	8540	8540	8540	8540	0
566	20241119	090900	230093080	8540	8450	8540	8440	629
567	20241119	090800	224752190	8450	8460	8550	8440	863
568	20241119	090700	217449920	8460	8480	8550	8450	3716
569	20241119	090600	185943530	8480	8530	8580	8440	2602
570	20241119	090500	163911560	8590	8450	8600	8410	6500
571	20241119	090400	108758150	8450	8430	8500	8410	1603
572	20241119	090300	95201160	8420	8470	8470	8410	4437
573	20241119	090200	57769840	8500	8600	8630	8500	2040
574	20241119	090100	40383840	8650	8660	8750	8650	928
575	20241119	090000	32347030	8660	8820	8820	8660	3682