KissMeData/012030/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185600	555641194	1351	1351	1351	1351	10794
3	20241119	185500	555641194	1351	1351	1351	1351	0
4	20241119	185400	555641194	1351	1351	1351	1351	0
5	20241119	185300	555641194	1351	1351	1351	1351	0
6	20241119	185200	555641194	1351	1351	1351	1351	0
7	20241119	185100	555641194	1351	1351	1351	1351	0
8	20241119	185000	555641194	1351	1351	1351	1351	0
9	20241119	184900	555641194	1351	1351	1351	1351	0
10	20241119	184800	555641194	1351	1351	1351	1351	0
11	20241119	184700	555641194	1351	1351	1351	1351	0
12	20241119	184600	555641194	1351	1351	1351	1351	0
13	20241119	184500	555641194	1351	1351	1351	1351	0
14	20241119	184400	555641194	1351	1351	1351	1351	0
15	20241119	184300	555641194	1351	1351	1351	1351	0
16	20241119	184200	555641194	1351	1351	1351	1351	0
17	20241119	184100	555641194	1351	1351	1351	1351	0
18	20241119	184000	555641194	1351	1351	1351	1351	0
19	20241119	183900	555641194	1351	1351	1351	1351	0
20	20241119	183800	555641194	1351	1351	1351	1351	0
21	20241119	183700	555641194	1351	1351	1351	1351	0
22	20241119	183600	555641194	1351	1351	1351	1351	0
23	20241119	183500	555641194	1351	1351	1351	1351	0
24	20241119	183400	555641194	1351	1351	1351	1351	0
25	20241119	183300	555641194	1351	1351	1351	1351	0
26	20241119	183200	555641194	1351	1351	1351	1351	0
27	20241119	183100	555641194	1351	1351	1351	1351	0
28	20241119	183000	555641194	1351	1351	1351	1351	0
29	20241119	182900	555641194	1351	1351	1351	1351	0
30	20241119	182800	555641194	1351	1351	1351	1351	0
31	20241119	182700	555641194	1351	1351	1351	1351	0
32	20241119	182600	555641194	1351	1351	1351	1351	10794
33	20241119	182500	555641194	1351	1351	1351	1351	0
34	20241119	182400	555641194	1351	1351	1351	1351	0
35	20241119	182300	555641194	1351	1351	1351	1351	0
36	20241119	182200	555641194	1351	1351	1351	1351	0
37	20241119	182100	555641194	1351	1351	1351	1351	0
38	20241119	182000	555641194	1351	1351	1351	1351	0
39	20241119	181900	555641194	1351	1351	1351	1351	0
40	20241119	181800	555641194	1351	1351	1351	1351	0
41	20241119	181700	555641194	1351	1351	1351	1351	0
42	20241119	181600	555641194	1351	1351	1351	1351	0
43	20241119	181500	555641194	1351	1351	1351	1351	0
44	20241119	181400	555641194	1351	1351	1351	1351	0
45	20241119	181300	555641194	1351	1351	1351	1351	0
46	20241119	181200	555641194	1351	1351	1351	1351	0
47	20241119	181100	555641194	1351	1351	1351	1351	0
48	20241119	181000	555641194	1351	1351	1351	1351	0
49	20241119	180900	555641194	1351	1351	1351	1351	0
50	20241119	180800	555641194	1351	1351	1351	1351	0
51	20241119	180700	555641194	1351	1351	1351	1351	0
52	20241119	180600	555641194	1351	1351	1351	1351	0
53	20241119	180500	555641194	1351	1351	1351	1351	0
54	20241119	180400	555641194	1351	1351	1351	1351	0
55	20241119	180300	555641194	1351	1351	1351	1351	0
56	20241119	180200	555641194	1351	1351	1351	1351	0
57	20241119	180100	555641194	1351	1351	1351	1351	0
58	20241119	180000	555641194	1351	1351	1351	1351	0
59	20241119	175900	555641194	1351	1351	1351	1351	0
60	20241119	175800	555641194	1351	1351	1351	1351	0
61	20241119	175700	555641194	1351	1351	1351	1351	0
62	20241119	175600	555641194	1351	1351	1351	1351	10794
63	20241119	175500	555641194	1351	1351	1351	1351	0
64	20241119	175400	555641194	1351	1351	1351	1351	0
65	20241119	175300	555641194	1351	1351	1351	1351	0
66	20241119	175200	555641194	1351	1351	1351	1351	0
67	20241119	175100	555641194	1351	1351	1351	1351	0
68	20241119	175000	555641194	1351	1351	1351	1351	0
69	20241119	174900	555641194	1351	1351	1351	1351	0
70	20241119	174800	555641194	1351	1351	1351	1351	0
71	20241119	174700	555641194	1351	1351	1351	1351	0
72	20241119	174600	555641194	1351	1351	1351	1351	0
73	20241119	174500	555641194	1351	1351	1351	1351	0
74	20241119	174400	555641194	1351	1351	1351	1351	0
75	20241119	174300	555641194	1351	1351	1351	1351	0
76	20241119	174200	555641194	1351	1351	1351	1351	0
77	20241119	174100	555641194	1351	1351	1351	1351	0
78	20241119	174000	555641194	1351	1351	1351	1351	0
79	20241119	173900	555641194	1351	1351	1351	1351	0
80	20241119	173800	555641194	1351	1351	1351	1351	0
81	20241119	173700	555641194	1351	1351	1351	1351	0
82	20241119	173600	555641194	1351	1351	1351	1351	0
83	20241119	173500	555641194	1351	1351	1351	1351	0
84	20241119	173400	555641194	1351	1351	1351	1351	0
85	20241119	173300	555641194	1351	1351	1351	1351	0
86	20241119	173200	555641194	1351	1351	1351	1351	0
87	20241119	173100	555641194	1351	1351	1351	1351	0
88	20241119	173000	555641194	1351	1351	1351	1351	0
89	20241119	172900	555641194	1351	1351	1351	1351	0
90	20241119	172800	555641194	1351	1351	1351	1351	0
91	20241119	172700	555641194	1351	1351	1351	1351	0
92	20241119	172600	555641194	1351	1351	1351	1351	10794
93	20241119	172500	555641194	1351	1351	1351	1351	0
94	20241119	172400	555641194	1351	1351	1351	1351	0
95	20241119	172300	555641194	1351	1351	1351	1351	0
96	20241119	172200	555641194	1351	1351	1351	1351	0
97	20241119	172100	555641194	1351	1351	1351	1351	0
98	20241119	172000	555641194	1351	1351	1351	1351	0
99	20241119	171900	555641194	1351	1351	1351	1351	0
100	20241119	171800	555641194	1351	1351	1351	1351	0
101	20241119	171700	555641194	1351	1351	1351	1351	0
102	20241119	171600	555641194	1351	1351	1351	1351	0
103	20241119	171500	555641194	1351	1351	1351	1351	0
104	20241119	171400	555641194	1351	1351	1351	1351	0
105	20241119	171300	555641194	1351	1351	1351	1351	0
106	20241119	171200	555641194	1351	1351	1351	1351	0
107	20241119	171100	555641194	1351	1351	1351	1351	0
108	20241119	171000	555641194	1351	1351	1351	1351	0
109	20241119	170900	555641194	1351	1351	1351	1351	0
110	20241119	170800	555641194	1351	1351	1351	1351	0
111	20241119	170700	555641194	1351	1351	1351	1351	0
112	20241119	170600	555641194	1351	1351	1351	1351	0
113	20241119	170500	555641194	1351	1351	1351	1351	0
114	20241119	170400	555641194	1351	1351	1351	1351	0
115	20241119	170300	555641194	1351	1351	1351	1351	0
116	20241119	170200	555641194	1351	1351	1351	1351	0
117	20241119	170100	555641194	1351	1351	1351	1351	0
118	20241119	170000	555641194	1351	1351	1351	1351	0
119	20241119	165900	555641194	1351	1351	1351	1351	0
120	20241119	165800	555641194	1351	1351	1351	1351	0
121	20241119	165700	555641194	1351	1351	1351	1351	0
122	20241119	165600	555641194	1351	1351	1351	1351	10794
123	20241119	165500	555641194	1351	1351	1351	1351	0
124	20241119	165400	555641194	1351	1351	1351	1351	0
125	20241119	165300	555641194	1351	1351	1351	1351	0
126	20241119	165200	555641194	1351	1351	1351	1351	0
127	20241119	165100	555641194	1351	1351	1351	1351	0
128	20241119	165000	555641194	1351	1351	1351	1351	0
129	20241119	164900	555641194	1351	1351	1351	1351	0
130	20241119	164800	555641194	1351	1351	1351	1351	0
131	20241119	164700	555641194	1351	1351	1351	1351	0
132	20241119	164600	555641194	1351	1351	1351	1351	0
133	20241119	164500	555641194	1351	1351	1351	1351	0
134	20241119	164400	555641194	1351	1351	1351	1351	0
135	20241119	164300	555641194	1351	1351	1351	1351	0
136	20241119	164200	555641194	1351	1351	1351	1351	0
137	20241119	164100	555641194	1351	1351	1351	1351	0
138	20241119	164000	555641194	1351	1351	1351	1351	0
139	20241119	163900	555641194	1351	1351	1351	1351	0
140	20241119	163800	555641194	1351	1351	1351	1351	0
141	20241119	163700	555641194	1351	1351	1351	1351	0
142	20241119	163600	555641194	1351	1351	1351	1351	0
143	20241119	163500	555641194	1351	1351	1351	1351	0
144	20241119	163400	555641194	1351	1351	1351	1351	0
145	20241119	163300	555641194	1351	1351	1351	1351	0
146	20241119	163200	555641194	1351	1351	1351	1351	0
147	20241119	163100	555641194	1351	1351	1351	1351	0
148	20241119	163000	555641194	1351	1351	1351	1351	0
149	20241119	162900	555641194	1351	1351	1351	1351	0
150	20241119	162800	555641194	1351	1351	1351	1351	0
151	20241119	162700	555641194	1351	1351	1351	1351	0
152	20241119	162600	555641194	1351	1351	1351	1351	10794
153	20241119	162500	555641194	1351	1351	1351	1351	0
154	20241119	162400	555641194	1351	1351	1351	1351	0
155	20241119	162300	555641194	1351	1351	1351	1351	0
156	20241119	162200	555641194	1351	1351	1351	1351	0
157	20241119	162100	555641194	1351	1351	1351	1351	0
158	20241119	162000	555641194	1351	1351	1351	1351	0
159	20241119	161900	555641194	1351	1351	1351	1351	0
160	20241119	161800	555641194	1351	1351	1351	1351	0
161	20241119	161700	555641194	1351	1351	1351	1351	0
162	20241119	161600	555641194	1351	1351	1351	1351	0
163	20241119	161500	555641194	1351	1351	1351	1351	0
164	20241119	161400	555641194	1351	1351	1351	1351	0
165	20241119	161300	555641194	1351	1351	1351	1351	0
166	20241119	161200	555641194	1351	1351	1351	1351	0
167	20241119	161100	555641194	1351	1351	1351	1351	0
168	20241119	161000	555641194	1351	1351	1351	1351	0
169	20241119	160900	555641194	1351	1351	1351	1351	0
170	20241119	160800	555641194	1351	1351	1351	1351	0
171	20241119	160700	555641194	1351	1351	1351	1351	0
172	20241119	160600	555641194	1351	1351	1351	1351	0
173	20241119	160500	555641194	1351	1351	1351	1351	0
174	20241119	160400	555641194	1351	1351	1351	1351	0
175	20241119	160300	555641194	1351	1351	1351	1351	0
176	20241119	160200	555641194	1351	1351	1351	1351	0
177	20241119	160100	555641194	1351	1351	1351	1351	0
178	20241119	160000	555641194	1351	1351	1351	1351	0
179	20241119	155900	555641194	1351	1351	1351	1351	0
180	20241119	155800	555641194	1351	1351	1351	1351	0
181	20241119	155700	555641194	1351	1351	1351	1351	0
182	20241119	155600	555641194	1351	1351	1351	1351	10794
183	20241119	155500	555641194	1351	1351	1351	1351	0
184	20241119	155400	555641194	1351	1351	1351	1351	0
185	20241119	155300	555641194	1351	1351	1351	1351	0
186	20241119	155200	555641194	1351	1351	1351	1351	0
187	20241119	155100	555641194	1351	1351	1351	1351	0
188	20241119	155000	555641194	1351	1351	1351	1351	0
189	20241119	154900	555641194	1351	1351	1351	1351	0
190	20241119	154800	555641194	1351	1351	1351	1351	0
191	20241119	154700	555641194	1351	1351	1351	1351	0
192	20241119	154600	555641194	1351	1351	1351	1351	0
193	20241119	154500	555641194	1351	1351	1351	1351	0
194	20241119	154400	555641194	1351	1351	1351	1351	0
195	20241119	154300	555641194	1351	1351	1351	1351	0
196	20241119	154200	555641194	1351	1351	1351	1351	0
197	20241119	154100	555641194	1351	1351	1351	1351	0
198	20241119	154000	555641194	1351	1351	1351	1351	0
199	20241119	153900	555641194	1351	1351	1351	1351	0
200	20241119	153800	555641194	1351	1351	1351	1351	0
201	20241119	153700	555641194	1351	1351	1351	1351	0
202	20241119	153600	555641194	1351	1351	1351	1351	0
203	20241119	153500	555641194	1351	1351	1351	1351	0
204	20241119	153400	555641194	1351	1351	1351	1351	0
205	20241119	153300	555641194	1351	1351	1351	1351	0
206	20241119	153200	555641194	1351	1351	1351	1351	0
207	20241119	153100	555641194	1351	1351	1351	1351	0
208	20241119	153000	555641194	1351	1351	1351	1351	10794
209	20241119	152900	541058500	1343	1343	1343	1343	0
210	20241119	152800	541058500	1343	1343	1343	1343	0
211	20241119	152700	541058500	1343	1343	1343	1343	0
212	20241119	152600	541058500	1343	1343	1343	1343	0
213	20241119	152500	541058500	1343	1343	1343	1343	0
214	20241119	152400	541058500	1343	1343	1343	1343	0
215	20241119	152300	541058500	1343	1343	1343	1343	0
216	20241119	152200	541058500	1343	1343	1343	1343	0
217	20241119	152100	541058500	1343	1343	1343	1343	0
218	20241119	152000	541058500	1343	1343	1343	1343	0
219	20241119	151900	541058500	1343	1343	1343	1342	6827
220	20241119	151800	531892966	1351	1343	1352	1343	410
221	20241119	151700	531340447	1343	1343	1343	1343	1
222	20241119	151600	531339104	1342	1342	1342	1342	0
223	20241119	151500	531339104	1342	1352	1352	1342	5080
224	20241119	151400	524515476	1344	1344	1344	1344	32
225	20241119	151300	524472468	1344	1349	1351	1344	4948
226	20241119	151200	517792591	1344	1344	1344	1344	100
227	20241119	151100	517658191	1344	1344	1344	1344	1
228	20241119	151000	517656847	1344	1344	1344	1344	1
229	20241119	150900	517655503	1344	1344	1344	1344	1
230	20241119	150800	517654159	1344	1344	1344	1344	1
231	20241119	150700	517652815	1344	1350	1350	1344	47
232	20241119	150600	517589371	1344	1350	1350	1344	2
233	20241119	150500	517586677	1344	1344	1344	1344	10283
234	20241119	150400	503766325	1343	1347	1347	1343	3451
235	20241119	150300	499127445	1347	1347	1347	1347	1
236	20241119	150200	499126098	1347	1347	1347	1347	1
237	20241119	150100	499124751	1350	1349	1350	1346	55
238	20241119	150000	499050518	1349	1348	1349	1346	981
239	20241119	145900	497727566	1347	1347	1347	1347	453
240	20241119	145800	497117375	1347	1347	1347	1347	5
241	20241119	145700	497110640	1347	1347	1347	1347	5
242	20241119	145600	497103905	1347	1347	1347	1347	5
243	20241119	145500	497097170	1347	1348	1348	1347	1485
244	20241119	145400	495095475	1347	1347	1347	1347	1
245	20241119	145300	495094128	1347	1347	1347	1347	6
246	20241119	145200	495086046	1347	1347	1347	1347	18
247	20241119	145100	495061800	1347	1347	1347	1347	5
248	20241119	145000	495055065	1347	1347	1347	1347	1
249	20241119	144900	495053718	1347	1347	1347	1347	1
250	20241119	144800	495052371	1347	1347	1347	1347	13
251	20241119	144700	495034860	1347	1347	1347	1347	6
252	20241119	144600	495026778	1347	1347	1347	1347	1
253	20241119	144500	495025431	1347	1347	1347	1347	5
254	20241119	144400	495018696	1347	1347	1347	1347	1
255	20241119	144300	495017349	1347	1347	1347	1347	5
256	20241119	144200	495010614	1347	1347	1347	1347	1
257	20241119	144100	495009267	1347	1347	1347	1347	1
258	20241119	144000	495007920	1347	1347	1348	1347	7
259	20241119	143900	494998489	1348	1347	1348	1347	5
260	20241119	143800	494991750	1347	1347	1347	1347	43
261	20241119	143700	494933829	1347	1347	1347	1347	282
262	20241119	143600	494553975	1347	1347	1347	1347	1
263	20241119	143500	494552628	1347	1346	1347	1346	121
264	20241119	143400	494389646	1346	1346	1346	1346	224
265	20241119	143300	494088142	1346	1346	1346	1346	1
266	20241119	143200	494086796	1346	1346	1346	1346	5
267	20241119	143100	494080066	1346	1346	1346	1346	356
268	20241119	143000	493600890	1346	1346	1346	1346	5
269	20241119	142900	493594160	1346	1346	1346	1346	4
270	20241119	142800	493588776	1345	1345	1345	1345	48
271	20241119	142700	493524216	1345	1350	1350	1345	235
272	20241119	142600	493207116	1345	1350	1350	1345	3
273	20241119	142500	493203071	1350	1345	1350	1345	19
274	20241119	142400	493177481	1344	1344	1344	1344	82
275	20241119	142300	493067273	1344	1344	1344	1344	1
276	20241119	142200	493065929	1344	1344	1344	1344	599
277	20241119	142100	492260873	1344	1347	1347	1344	3389
278	20241119	142000	487701422	1350	1347	1350	1347	2
279	20241119	141900	487698725	1347	1347	1347	1347	5
280	20241119	141800	487691990	1351	1347	1351	1347	2
281	20241119	141700	487689292	1348	1348	1348	1348	2721
282	20241119	141600	484021384	1348	1348	1348	1348	1
283	20241119	141500	484020036	1349	1349	1349	1349	394
284	20241119	141400	483488530	1350	1349	1350	1349	658
285	20241119	141300	482600841	1347	1347	1347	1347	1
286	20241119	141200	482599494	1347	1348	1348	1347	5
287	20241119	141100	482592755	1348	1348	1348	1348	1
288	20241119	141000	482591407	1348	1347	1348	1347	302
289	20241119	140900	482184312	1348	1346	1348	1346	568
290	20241119	140800	481418670	1346	1346	1348	1346	908
291	20241119	140700	480196322	1345	1345	1346	1345	434
292	20241119	140600	479612558	1346	1346	1346	1346	284
293	20241119	140500	479230294	1346	1346	1346	1346	1
294	20241119	140400	479228948	1346	1346	1346	1346	105
295	20241119	140300	479087618	1346	1347	1347	1346	242
296	20241119	140200	478761830	1347	1347	1347	1347	200
297	20241119	140100	478492430	1347	1347	1347	1347	20
298	20241119	140000	478465490	1349	1349	1349	1349	105
299	20241119	135900	478323845	1346	1346	1346	1346	4
300	20241119	135800	478318461	1347	1347	1347	1347	0
301	20241119	135700	478318461	1347	1347	1347	1347	0
302	20241119	135600	478318461	1347	1346	1347	1346	18
303	20241119	135500	478294219	1347	1347	1347	1347	102
304	20241119	135400	478156825	1347	1348	1348	1346	4052
305	20241119	135300	472697667	1348	1348	1348	1348	14
306	20241119	135200	472678795	1348	1351	1351	1348	5594
307	20241119	135100	465124237	1351	1353	1353	1351	994
308	20241119	135000	463780430	1353	1353	1353	1353	0
309	20241119	134900	463780430	1353	1353	1353	1353	8
310	20241119	134800	463769606	1352	1353	1355	1352	1103
311	20241119	134700	462275301	1352	1352	1352	1352	0
312	20241119	134600	462275301	1352	1352	1352	1352	4
313	20241119	134500	462269893	1351	1351	1351	1351	0
314	20241119	134400	462269893	1351	1351	1351	1351	0
315	20241119	134300	462269893	1351	1351	1351	1351	1103
316	20241119	134200	460779740	1351	1351	1351	1351	0
317	20241119	134100	460779740	1351	1351	1351	1351	0
318	20241119	134000	460779740	1351	1352	1352	1351	4966
319	20241119	133900	454065715	1359	1359	1359	1359	0
320	20241119	133800	454065715	1359	1352	1359	1352	2003
321	20241119	133700	451343669	1353	1353	1353	1353	1029
322	20241119	133600	449951432	1353	1353	1353	1353	0
323	20241119	133500	449951432	1353	1353	1353	1353	205
324	20241119	133400	449674067	1353	1353	1353	1353	0
325	20241119	133300	449674067	1353	1353	1353	1353	5
326	20241119	133200	449667302	1358	1358	1358	1358	200
327	20241119	133100	449395702	1359	1354	1359	1353	4160
328	20241119	133000	443762675	1354	1354	1354	1354	536
329	20241119	132900	443036931	1354	1354	1354	1354	130
330	20241119	132800	442860911	1354	1354	1354	1354	96
331	20241119	132700	442730927	1354	1354	1354	1354	4
332	20241119	132600	442725511	1354	1355	1355	1354	1105
333	20241119	132500	441228341	1355	1357	1357	1355	2240
334	20241119	132400	438191136	1357	1357	1357	1357	55
335	20241119	132300	438116501	1357	1357	1357	1357	100
336	20241119	132200	437980801	1357	1360	1360	1357	35
337	20241119	132100	437933216	1357	1357	1357	1355	1906
338	20241119	132000	435347350	1356	1356	1356	1356	24
339	20241119	131900	435314806	1356	1362	1362	1356	216
340	20241119	131800	435021904	1356	1356	1356	1356	326
341	20241119	131700	434579848	1356	1358	1358	1356	163
342	20241119	131600	434358502	1358	1358	1358	1358	0
343	20241119	131500	434358502	1358	1362	1362	1358	2182
344	20241119	131400	431387346	1358	1358	1358	1358	5
345	20241119	131300	431380556	1358	1358	1358	1358	0
346	20241119	131200	431380556	1358	1358	1358	1358	284
347	20241119	131100	430994884	1363	1362	1363	1362	1003
348	20241119	131000	429628762	1362	1362	1362	1362	502
349	20241119	130900	428945038	1362	1358	1362	1358	505
350	20241119	130800	428257248	1364	1364	1364	1364	19
351	20241119	130700	428231332	1365	1359	1365	1359	2941
352	20241119	130600	424229972	1355	1355	1355	1355	0
353	20241119	130500	424229972	1355	1362	1362	1355	3922
354	20241119	130400	418908084	1365	1365	1365	1365	10
355	20241119	130300	418894434	1365	1365	1365	1365	1
356	20241119	130200	418893069	1365	1365	1365	1365	5
357	20241119	130100	418886244	1365	1365	1365	1365	0
358	20241119	130000	418886244	1365	1365	1365	1365	223
359	20241119	125900	418581849	1365	1365	1365	1365	35
360	20241119	125800	418534074	1365	1365	1365	1365	101
361	20241119	125700	418396209	1365	1365	1365	1365	1
362	20241119	125600	418394844	1366	1366	1366	1366	64
363	20241119	125500	418307420	1362	1366	1366	1362	3850
364	20241119	125400	413048920	1366	1356	1366	1356	1319
365	20241119	125300	411250187	1356	1368	1370	1356	1506
366	20241119	125200	409189647	1366	1368	1368	1366	1231
367	20241119	125100	407506100	1367	1366	1367	1366	765
368	20241119	125000	406460568	1367	1353	1367	1353	1641
369	20241119	124900	404226269	1353	1352	1358	1351	15290
370	20241119	124800	383552257	1352	1356	1356	1352	2020
371	20241119	124700	380818869	1356	1354	1357	1354	63
372	20241119	124600	380733391	1359	1359	1359	1359	1
373	20241119	124500	380732032	1353	1353	1353	1353	0
374	20241119	124400	380732032	1353	1353	1353	1353	328
375	20241119	124300	380288248	1353	1353	1353	1353	147
376	20241119	124200	380089357	1353	1358	1358	1353	595
377	20241119	124100	379283497	1358	1358	1358	1353	190
378	20241119	124000	379025637	1362	1361	1364	1355	1661
379	20241119	123900	376766808	1364	1368	1375	1360	10407
380	20241119	123800	362512435	1375	1351	1375	1351	7515
381	20241119	123700	352293534	1357	1357	1357	1357	5930
382	20241119	123600	344246524	1357	1352	1359	1350	2991
383	20241119	123500	340195666	1348	1342	1355	1342	38312
384	20241119	123400	288585304	1341	1340	1341	1340	1000
385	20241119	123300	287245225	1339	1337	1339	1337	7000
386	20241119	123200	277872975	1337	1338	1338	1337	762
387	20241119	123100	276853461	1339	1336	1339	1336	673
388	20241119	123000	275954027	1333	1333	1333	1333	107
389	20241119	122900	275811396	1336	1336	1336	1336	0
390	20241119	122800	275811396	1336	1339	1339	1336	48
391	20241119	122700	275747238	1340	1340	1340	1340	140
392	20241119	122600	275559638	1339	1339	1339	1339	195
393	20241119	122500	275298533	1339	1340	1340	1339	6
394	20241119	122400	275290497	1340	1335	1340	1330	1556
395	20241119	122300	273212105	1331	1331	1331	1331	341
396	20241119	122200	272758234	1331	1331	1336	1325	7784
397	20241119	122100	262388625	1331	1329	1331	1329	1937
398	20241119	122000	259813148	1330	1330	1330	1330	0
399	20241119	121900	259813148	1330	1330	1330	1330	0
400	20241119	121800	259813148	1330	1330	1330	1330	0
401	20241119	121700	259813148	1330	1330	1330	1330	66
402	20241119	121600	259725368	1330	1330	1330	1330	4
403	20241119	121500	259720048	1324	1324	1324	1324	0
404	20241119	121400	259720048	1324	1324	1324	1324	0
405	20241119	121300	259720048	1324	1324	1324	1324	0
406	20241119	121200	259720048	1324	1325	1325	1324	3000
407	20241119	121100	255747966	1324	1331	1331	1324	176
408	20241119	121000	255514259	1331	1326	1331	1326	2991
409	20241119	120900	251540027	1325	1325	1325	1325	142
410	20241119	120800	251351877	1324	1324	1324	1324	0
411	20241119	120700	251351877	1324	1323	1324	1323	720
412	20241119	120600	250398812	1323	1324	1324	1323	103
413	20241119	120500	250262448	1324	1324	1324	1324	0
414	20241119	120400	250262448	1324	1324	1324	1324	0
415	20241119	120300	250262448	1324	1324	1324	1324	0
416	20241119	120200	250262448	1324	1324	1324	1324	1
417	20241119	120100	250261124	1324	1324	1324	1324	4
418	20241119	120000	250255828	1324	1324	1324	1324	4
419	20241119	115900	250250532	1324	1324	1324	1324	13
420	20241119	115800	250233320	1321	1321	1321	1321	177
421	20241119	115700	249999503	1321	1321	1321	1321	20
422	20241119	115600	249973083	1321	1321	1321	1321	52
423	20241119	115500	249904391	1320	1320	1320	1320	0
424	20241119	115400	249904391	1320	1320	1320	1320	310
425	20241119	115300	249495191	1321	1321	1321	1321	0
426	20241119	115200	249495191	1321	1321	1321	1321	0
427	20241119	115100	249495191	1321	1321	1321	1321	2
428	20241119	115000	249492549	1321	1321	1321	1321	90
429	20241119	114900	249373659	1321	1321	1321	1321	0
430	20241119	114800	249373659	1321	1321	1321	1321	1
431	20241119	114700	249372338	1321	1321	1321	1321	29
432	20241119	114600	249334029	1320	1320	1320	1320	0
433	20241119	114500	249334029	1320	1320	1320	1320	0
434	20241119	114400	249334029	1320	1320	1320	1320	834
435	20241119	114300	248233149	1320	1320	1320	1320	1
436	20241119	114200	248231829	1320	1319	1320	1319	2730
437	20241119	114100	244630449	1320	1320	1320	1320	0
438	20241119	114000	244630449	1320	1320	1320	1320	3640
439	20241119	113900	239825649	1320	1321	1321	1320	564
440	20241119	113800	239081118	1324	1324	1324	1324	0
441	20241119	113700	239081118	1324	1324	1324	1324	0
442	20241119	113600	239081118	1324	1326	1326	1324	45818
443	20241119	113500	178413471	1326	1326	1326	1326	0
444	20241119	113400	178413471	1326	1326	1326	1326	0
445	20241119	113300	178413471	1326	1326	1326	1326	215
446	20241119	113200	178128381	1326	1326	1326	1326	0
447	20241119	113100	178128381	1326	1326	1326	1326	0
448	20241119	113000	178128381	1326	1326	1326	1326	90
449	20241119	112900	178009041	1326	1326	1326	1326	0
450	20241119	112800	178009041	1326	1326	1326	1326	0
451	20241119	112700	178009041	1326	1326	1326	1326	0
452	20241119	112600	178009041	1326	1329	1329	1326	780
453	20241119	112500	176974701	1329	1329	1329	1329	2
454	20241119	112400	176972043	1329	1329	1329	1329	0
455	20241119	112300	176972043	1329	1329	1329	1329	0
456	20241119	112200	176972043	1329	1329	1329	1329	0
457	20241119	112100	176972043	1329	1329	1329	1329	0
458	20241119	112000	176972043	1329	1329	1329	1329	1
459	20241119	111900	176970714	1329	1329	1329	1329	0
460	20241119	111800	176970714	1329	1329	1329	1329	1
461	20241119	111700	176969385	1329	1325	1329	1325	501
462	20241119	111600	176305556	1329	1329	1329	1329	0
463	20241119	111500	176305556	1329	1329	1329	1329	1833
464	20241119	111400	173869499	1329	1329	1329	1329	1
465	20241119	111300	173868170	1325	1325	1325	1325	0
466	20241119	111200	173868170	1325	1325	1325	1325	0
467	20241119	111100	173868170	1325	1325	1325	1325	414
468	20241119	111000	173319620	1325	1325	1325	1325	30
469	20241119	110900	173279870	1325	1325	1325	1325	3
470	20241119	110800	173275895	1325	1325	1325	1325	40
471	20241119	110700	173222895	1324	1325	1325	1324	2900
472	20241119	110600	169383041	1325	1325	1325	1325	2263
473	20241119	110500	166384566	1325	1325	1325	1325	255
474	20241119	110400	166046691	1324	1324	1324	1324	0
475	20241119	110300	166046691	1324	1324	1324	1324	700
476	20241119	110200	165119891	1325	1325	1325	1325	0
477	20241119	110100	165119891	1325	1325	1325	1325	11
478	20241119	110000	165105316	1325	1325	1325	1325	0
479	20241119	105900	165105316	1325	1325	1325	1325	1
480	20241119	105800	165103991	1324	1324	1324	1324	176
481	20241119	105700	164870967	1324	1324	1324	1324	501
482	20241119	105600	164207643	1325	1325	1325	1325	0
483	20241119	105500	164207643	1325	1325	1325	1325	9455
484	20241119	105400	151679768	1325	1325	1325	1325	0
485	20241119	105300	151679768	1325	1325	1325	1325	0
486	20241119	105200	151679768	1325	1325	1325	1325	1
487	20241119	105100	151678443	1325	1325	1325	1325	120
488	20241119	105000	151519443	1325	1324	1325	1324	1855
489	20241119	104900	149062268	1325	1325	1325	1325	890
490	20241119	104800	147883018	1325	1325	1325	1325	0
491	20241119	104700	147883018	1325	1325	1325	1325	3333
492	20241119	104600	143466793	1325	1325	1325	1325	0
493	20241119	104500	143466793	1325	1325	1325	1325	2103
494	20241119	104400	140680318	1325	1325	1325	1325	0
495	20241119	104300	140680318	1325	1325	1325	1324	4980
496	20241119	104200	134084733	1329	1329	1329	1329	3
497	20241119	104100	134080746	1329	1329	1329	1329	110
498	20241119	104000	133934556	1326	1326	1326	1326	0
499	20241119	103900	133934556	1326	1326	1326	1326	0
500	20241119	103800	133934556	1326	1322	1326	1320	5820
501	20241119	103700	126234951	1321	1320	1321	1320	2722
502	20241119	103600	122641348	1320	1320	1320	1320	610
503	20241119	103500	121836148	1320	1320	1320	1320	23
504	20241119	103400	121805788	1321	1320	1321	1320	605
505	20241119	103300	121006588	1320	1320	1320	1320	16
506	20241119	103200	120985468	1322	1322	1322	1322	0
507	20241119	103100	120985468	1322	1322	1322	1322	0
508	20241119	103000	120985468	1322	1322	1322	1322	0
509	20241119	102900	120985468	1322	1320	1322	1320	35
510	20241119	102800	120939266	1320	1320	1320	1319	2110
511	20241119	102700	118154266	1320	1319	1320	1319	311
512	20241119	102600	117743757	1320	1320	1320	1320	116
513	20241119	102500	117590637	1322	1322	1322	1322	1
514	20241119	102400	117589315	1320	1319	1320	1319	46
515	20241119	102300	117528635	1319	1318	1319	1318	4136
516	20241119	102200	112074352	1318	1318	1318	1318	5
517	20241119	102100	112067762	1318	1318	1318	1318	0
518	20241119	102000	112067762	1318	1317	1318	1317	1329
519	20241119	101900	110316969	1317	1317	1317	1317	0
520	20241119	101800	110316969	1317	1319	1319	1317	5040
521	20241119	101700	103679209	1317	1318	1318	1317	200
522	20241119	101600	103415801	1318	1318	1318	1318	701
523	20241119	101500	102491883	1318	1318	1318	1318	0
524	20241119	101400	102491883	1318	1318	1318	1318	0
525	20241119	101300	102491883	1318	1318	1318	1318	0
526	20241119	101200	102491883	1318	1319	1319	1317	1353
527	20241119	101100	100708614	1319	1319	1319	1319	1262
528	20241119	101000	99044036	1319	1319	1319	1319	201
529	20241119	100900	98778917	1319	1319	1319	1319	8
530	20241119	100800	98768365	1318	1318	1318	1318	40
531	20241119	100700	98715645	1319	1320	1320	1319	1970
532	20241119	100600	96117205	1320	1320	1320	1320	21
533	20241119	100500	96089485	1320	1324	1324	1319	3916
534	20241119	100400	90921063	1324	1324	1324	1324	0
535	20241119	100300	90921063	1324	1324	1324	1324	7
536	20241119	100200	90911795	1324	1324	1324	1324	1
537	20241119	100100	90910471	1324	1324	1324	1324	1
538	20241119	100000	90909147	1324	1324	1324	1324	36
539	20241119	095900	90861483	1325	1325	1325	1325	0
540	20241119	095800	90861483	1325	1325	1325	1325	0
541	20241119	095700	90861483	1325	1325	1325	1325	5
542	20241119	095600	90854858	1325	1325	1325	1325	5
543	20241119	095500	90848233	1325	1323	1325	1323	1200
544	20241119	095400	89258615	1325	1321	1325	1321	20
545	20241119	095300	89232156	1319	1318	1319	1318	4535
546	20241119	095200	83251687	1317	1318	1318	1317	54
547	20241119	095100	83180523	1318	1318	1318	1318	3
548	20241119	095000	83176569	1318	1318	1318	1318	22
549	20241119	094900	83147573	1318	1318	1318	1318	101
550	20241119	094800	83014455	1318	1321	1321	1317	5207
551	20241119	094700	76150624	1321	1320	1321	1320	76
552	20241119	094600	76050278	1321	1321	1321	1321	51
553	20241119	094500	75982907	1321	1320	1321	1320	21
554	20241119	094400	75955167	1320	1320	1320	1320	408
555	20241119	094300	75416607	1319	1319	1319	1319	1
556	20241119	094200	75415288	1319	1320	1320	1319	860
557	20241119	094100	74280927	1320	1320	1320	1320	7
558	20241119	094000	74271687	1320	1321	1321	1317	501
559	20241119	093900	73611357	1322	1322	1322	1322	1
560	20241119	093800	73610035	1322	1324	1324	1322	32
561	20241119	093700	73567669	1324	1324	1324	1324	6
562	20241119	093600	73559725	1324	1325	1325	1323	70
563	20241119	093500	73467051	1325	1322	1325	1322	26
564	20241119	093400	73432619	1321	1319	1321	1318	4202
565	20241119	093300	67888750	1320	1320	1320	1320	77
566	20241119	093200	67787110	1320	1321	1321	1320	30
567	20241119	093100	67747484	1321	1321	1321	1320	1302
568	20241119	093000	66027728	1321	1322	1322	1321	951
569	20241119	092900	64770526	1324	1324	1324	1324	12
570	20241119	092800	64754638	1324	1324	1324	1315	13741
571	20241119	092700	46656783	1324	1324	1324	1324	51
572	20241119	092600	46589259	1323	1327	1331	1323	5819
573	20241119	092500	38879703	1327	1325	1327	1325	324
574	20241119	092400	38450343	1326	1326	1326	1326	27
575	20241119	092300	38414541	1326	1328	1328	1326	26
576	20241119	092200	38380063	1326	1329	1329	1326	580
577	20241119	092100	37609282	1331	1329	1331	1329	16
578	20241119	092000	37588006	1331	1329	1332	1329	507
579	20241119	091900	36914196	1329	1329	1329	1329	0
580	20241119	091800	36914196	1329	1329	1329	1329	1
581	20241119	091700	36912867	1321	1339	1339	1321	932
582	20241119	091600	35679144	1341	1318	1341	1318	173
583	20241119	091500	35450601	1340	1319	1340	1319	1368
584	20241119	091400	33645042	1314	1320	1320	1314	1001
585	20241119	091300	32329722	1313	1320	1320	1313	1479
586	20241119	091200	30379633	1312	1320	1320	1312	849
587	20241119	091100	29265345	1320	1315	1320	1315	1360
588	20241119	091000	27475990	1311	1320	1323	1311	6443
589	20241119	090900	19021173	1315	1320	1320	1315	302
590	20241119	090800	18623879	1323	1320	1323	1320	110
591	20241119	090700	18478358	1320	1323	1323	1320	68
592	20241119	090600	18388562	1323	1315	1323	1315	11
593	20241119	090500	18374089	1315	1313	1315	1310	1828
594	20241119	090400	15975788	1314	1324	1324	1314	4088
595	20241119	090300	10595445	1324	1327	1327	1321	644
596	20241119	090200	9744572	1328	1328	1329	1328	730
597	20241119	090100	8775111	1328	1328	1328	1328	1
598	20241119	090000	8773783	1328	1326	1344	1320	6617