KissMeData/066130/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194100	248908550	4835	4835	4835	4835	371
3	20241119	194000	248908550	4835	4835	4835	4835	0
4	20241119	193900	248908550	4835	4835	4835	4835	0
5	20241119	193800	248908550	4835	4835	4835	4835	0
6	20241119	193700	248908550	4835	4835	4835	4835	0
7	20241119	193600	248908550	4835	4835	4835	4835	0
8	20241119	193500	248908550	4835	4835	4835	4835	0
9	20241119	193400	248908550	4835	4835	4835	4835	0
10	20241119	193300	248908550	4835	4835	4835	4835	0
11	20241119	193200	248908550	4835	4835	4835	4835	0
12	20241119	193100	248908550	4835	4835	4835	4835	0
13	20241119	193000	248908550	4835	4835	4835	4835	0
14	20241119	192900	248908550	4835	4835	4835	4835	0
15	20241119	192800	248908550	4835	4835	4835	4835	0
16	20241119	192700	248908550	4835	4835	4835	4835	0
17	20241119	192600	248908550	4835	4835	4835	4835	0
18	20241119	192500	248908550	4835	4835	4835	4835	0
19	20241119	192400	248908550	4835	4835	4835	4835	0
20	20241119	192300	248908550	4835	4835	4835	4835	0
21	20241119	192200	248908550	4835	4835	4835	4835	0
22	20241119	192100	248908550	4835	4835	4835	4835	0
23	20241119	192000	248908550	4835	4835	4835	4835	0
24	20241119	191900	248908550	4835	4835	4835	4835	0
25	20241119	191800	248908550	4835	4835	4835	4835	0
26	20241119	191700	248908550	4835	4835	4835	4835	0
27	20241119	191600	248908550	4835	4835	4835	4835	0
28	20241119	191500	248908550	4835	4835	4835	4835	0
29	20241119	191400	248908550	4835	4835	4835	4835	0
30	20241119	191300	248908550	4835	4835	4835	4835	0
31	20241119	191200	248908550	4835	4835	4835	4835	0
32	20241119	191100	248908550	4835	4835	4835	4835	371
33	20241119	191000	248908550	4835	4835	4835	4835	0
34	20241119	190900	248908550	4835	4835	4835	4835	0
35	20241119	190800	248908550	4835	4835	4835	4835	0
36	20241119	190700	248908550	4835	4835	4835	4835	0
37	20241119	190600	248908550	4835	4835	4835	4835	0
38	20241119	190500	248908550	4835	4835	4835	4835	0
39	20241119	190400	248908550	4835	4835	4835	4835	0
40	20241119	190300	248908550	4835	4835	4835	4835	0
41	20241119	190200	248908550	4835	4835	4835	4835	0
42	20241119	190100	248908550	4835	4835	4835	4835	0
43	20241119	190000	248908550	4835	4835	4835	4835	0
44	20241119	185900	248908550	4835	4835	4835	4835	0
45	20241119	185800	248908550	4835	4835	4835	4835	0
46	20241119	185700	248908550	4835	4835	4835	4835	0
47	20241119	185600	248908550	4835	4835	4835	4835	0
48	20241119	185500	248908550	4835	4835	4835	4835	0
49	20241119	185400	248908550	4835	4835	4835	4835	0
50	20241119	185300	248908550	4835	4835	4835	4835	0
51	20241119	185200	248908550	4835	4835	4835	4835	0
52	20241119	185100	248908550	4835	4835	4835	4835	0
53	20241119	185000	248908550	4835	4835	4835	4835	0
54	20241119	184900	248908550	4835	4835	4835	4835	0
55	20241119	184800	248908550	4835	4835	4835	4835	0
56	20241119	184700	248908550	4835	4835	4835	4835	0
57	20241119	184600	248908550	4835	4835	4835	4835	0
58	20241119	184500	248908550	4835	4835	4835	4835	0
59	20241119	184400	248908550	4835	4835	4835	4835	0
60	20241119	184300	248908550	4835	4835	4835	4835	0
61	20241119	184200	248908550	4835	4835	4835	4835	0
62	20241119	184100	248908550	4835	4835	4835	4835	371
63	20241119	184000	248908550	4835	4835	4835	4835	0
64	20241119	183900	248908550	4835	4835	4835	4835	0
65	20241119	183800	248908550	4835	4835	4835	4835	0
66	20241119	183700	248908550	4835	4835	4835	4835	0
67	20241119	183600	248908550	4835	4835	4835	4835	0
68	20241119	183500	248908550	4835	4835	4835	4835	0
69	20241119	183400	248908550	4835	4835	4835	4835	0
70	20241119	183300	248908550	4835	4835	4835	4835	0
71	20241119	183200	248908550	4835	4835	4835	4835	0
72	20241119	183100	248908550	4835	4835	4835	4835	0
73	20241119	183000	248908550	4835	4835	4835	4835	0
74	20241119	182900	248908550	4835	4835	4835	4835	0
75	20241119	182800	248908550	4835	4835	4835	4835	0
76	20241119	182700	248908550	4835	4835	4835	4835	0
77	20241119	182600	248908550	4835	4835	4835	4835	0
78	20241119	182500	248908550	4835	4835	4835	4835	0
79	20241119	182400	248908550	4835	4835	4835	4835	0
80	20241119	182300	248908550	4835	4835	4835	4835	0
81	20241119	182200	248908550	4835	4835	4835	4835	0
82	20241119	182100	248908550	4835	4835	4835	4835	0
83	20241119	182000	248908550	4835	4835	4835	4835	0
84	20241119	181900	248908550	4835	4835	4835	4835	0
85	20241119	181800	248908550	4835	4835	4835	4835	0
86	20241119	181700	248908550	4835	4835	4835	4835	0
87	20241119	181600	248908550	4835	4835	4835	4835	0
88	20241119	181500	248908550	4835	4835	4835	4835	0
89	20241119	181400	248908550	4835	4835	4835	4835	0
90	20241119	181300	248908550	4835	4835	4835	4835	0
91	20241119	181200	248908550	4835	4835	4835	4835	0
92	20241119	181100	248908550	4835	4835	4835	4835	371
93	20241119	181000	248908550	4835	4835	4835	4835	0
94	20241119	180900	248908550	4835	4835	4835	4835	0
95	20241119	180800	248908550	4835	4835	4835	4835	0
96	20241119	180700	248908550	4835	4835	4835	4835	0
97	20241119	180600	248908550	4835	4835	4835	4835	0
98	20241119	180500	248908550	4835	4835	4835	4835	0
99	20241119	180400	248908550	4835	4835	4835	4835	0
100	20241119	180300	248908550	4835	4835	4835	4835	0
101	20241119	180200	248908550	4835	4835	4835	4835	0
102	20241119	180100	248908550	4835	4835	4835	4835	0
103	20241119	180000	248908550	4835	4835	4835	4835	0
104	20241119	175900	248908550	4835	4835	4835	4835	0
105	20241119	175800	248908550	4835	4835	4835	4835	0
106	20241119	175700	248908550	4835	4835	4835	4835	0
107	20241119	175600	248908550	4835	4835	4835	4835	0
108	20241119	175500	248908550	4835	4835	4835	4835	0
109	20241119	175400	248908550	4835	4835	4835	4835	0
110	20241119	175300	248908550	4835	4835	4835	4835	0
111	20241119	175200	248908550	4835	4835	4835	4835	0
112	20241119	175100	248908550	4835	4835	4835	4835	0
113	20241119	175000	248908550	4835	4835	4835	4835	0
114	20241119	174900	248908550	4835	4835	4835	4835	0
115	20241119	174800	248908550	4835	4835	4835	4835	0
116	20241119	174700	248908550	4835	4835	4835	4835	0
117	20241119	174600	248908550	4835	4835	4835	4835	0
118	20241119	174500	248908550	4835	4835	4835	4835	0
119	20241119	174400	248908550	4835	4835	4835	4835	0
120	20241119	174300	248908550	4835	4835	4835	4835	0
121	20241119	174200	248908550	4835	4835	4835	4835	0
122	20241119	174100	248908550	4835	4835	4835	4835	371
123	20241119	174000	248908550	4835	4835	4835	4835	0
124	20241119	173900	248908550	4835	4835	4835	4835	0
125	20241119	173800	248908550	4835	4835	4835	4835	0
126	20241119	173700	248908550	4835	4835	4835	4835	0
127	20241119	173600	248908550	4835	4835	4835	4835	0
128	20241119	173500	248908550	4835	4835	4835	4835	0
129	20241119	173400	248908550	4835	4835	4835	4835	0
130	20241119	173300	248908550	4835	4835	4835	4835	0
131	20241119	173200	248908550	4835	4835	4835	4835	0
132	20241119	173100	248908550	4835	4835	4835	4835	0
133	20241119	173000	248908550	4835	4835	4835	4835	0
134	20241119	172900	248908550	4835	4835	4835	4835	0
135	20241119	172800	248908550	4835	4835	4835	4835	0
136	20241119	172700	248908550	4835	4835	4835	4835	0
137	20241119	172600	248908550	4835	4835	4835	4835	0
138	20241119	172500	248908550	4835	4835	4835	4835	0
139	20241119	172400	248908550	4835	4835	4835	4835	0
140	20241119	172300	248908550	4835	4835	4835	4835	0
141	20241119	172200	248908550	4835	4835	4835	4835	0
142	20241119	172100	248908550	4835	4835	4835	4835	0
143	20241119	172000	248908550	4835	4835	4835	4835	0
144	20241119	171900	248908550	4835	4835	4835	4835	0
145	20241119	171800	248908550	4835	4835	4835	4835	0
146	20241119	171700	248908550	4835	4835	4835	4835	0
147	20241119	171600	248908550	4835	4835	4835	4835	0
148	20241119	171500	248908550	4835	4835	4835	4835	0
149	20241119	171400	248908550	4835	4835	4835	4835	0
150	20241119	171300	248908550	4835	4835	4835	4835	0
151	20241119	171200	248908550	4835	4835	4835	4835	0
152	20241119	171100	248908550	4835	4835	4835	4835	371
153	20241119	171000	248908550	4835	4835	4835	4835	0
154	20241119	170900	248908550	4835	4835	4835	4835	0
155	20241119	170800	248908550	4835	4835	4835	4835	0
156	20241119	170700	248908550	4835	4835	4835	4835	0
157	20241119	170600	248908550	4835	4835	4835	4835	0
158	20241119	170500	248908550	4835	4835	4835	4835	0
159	20241119	170400	248908550	4835	4835	4835	4835	0
160	20241119	170300	248908550	4835	4835	4835	4835	0
161	20241119	170200	248908550	4835	4835	4835	4835	0
162	20241119	170100	248908550	4835	4835	4835	4835	0
163	20241119	170000	248908550	4835	4835	4835	4835	0
164	20241119	165900	248908550	4835	4835	4835	4835	0
165	20241119	165800	248908550	4835	4835	4835	4835	0
166	20241119	165700	248908550	4835	4835	4835	4835	0
167	20241119	165600	248908550	4835	4835	4835	4835	0
168	20241119	165500	248908550	4835	4835	4835	4835	0
169	20241119	165400	248908550	4835	4835	4835	4835	0
170	20241119	165300	248908550	4835	4835	4835	4835	0
171	20241119	165200	248908550	4835	4835	4835	4835	0
172	20241119	165100	248908550	4835	4835	4835	4835	0
173	20241119	165000	248908550	4835	4835	4835	4835	0
174	20241119	164900	248908550	4835	4835	4835	4835	0
175	20241119	164800	248908550	4835	4835	4835	4835	0
176	20241119	164700	248908550	4835	4835	4835	4835	0
177	20241119	164600	248908550	4835	4835	4835	4835	0
178	20241119	164500	248908550	4835	4835	4835	4835	0
179	20241119	164400	248908550	4835	4835	4835	4835	0
180	20241119	164300	248908550	4835	4835	4835	4835	0
181	20241119	164200	248908550	4835	4835	4835	4835	0
182	20241119	164100	248908550	4835	4835	4835	4835	371
183	20241119	164000	248908550	4835	4835	4835	4835	0
184	20241119	163900	248908550	4835	4835	4835	4835	0
185	20241119	163800	248908550	4835	4835	4835	4835	0
186	20241119	163700	248908550	4835	4835	4835	4835	0
187	20241119	163600	248908550	4835	4835	4835	4835	0
188	20241119	163500	248908550	4835	4835	4835	4835	0
189	20241119	163400	248908550	4835	4835	4835	4835	0
190	20241119	163300	248908550	4835	4835	4835	4835	0
191	20241119	163200	248908550	4835	4835	4835	4835	0
192	20241119	163100	248908550	4835	4835	4835	4835	0
193	20241119	163000	248908550	4835	4835	4835	4835	0
194	20241119	162900	248908550	4835	4835	4835	4835	0
195	20241119	162800	248908550	4835	4835	4835	4835	0
196	20241119	162700	248908550	4835	4835	4835	4835	0
197	20241119	162600	248908550	4835	4835	4835	4835	0
198	20241119	162500	248908550	4835	4835	4835	4835	0
199	20241119	162400	248908550	4835	4835	4835	4835	0
200	20241119	162300	248908550	4835	4835	4835	4835	0
201	20241119	162200	248908550	4835	4835	4835	4835	0
202	20241119	162100	248908550	4835	4835	4835	4835	0
203	20241119	162000	248908550	4835	4835	4835	4835	0
204	20241119	161900	248908550	4835	4835	4835	4835	0
205	20241119	161800	248908550	4835	4835	4835	4835	0
206	20241119	161700	248908550	4835	4835	4835	4835	0
207	20241119	161600	248908550	4835	4835	4835	4835	0
208	20241119	161500	248908550	4835	4835	4835	4835	0
209	20241119	161400	248908550	4835	4835	4835	4835	0
210	20241119	161300	248908550	4835	4835	4835	4835	0
211	20241119	161200	248908550	4835	4835	4835	4835	0
212	20241119	161100	248908550	4835	4835	4835	4835	371
213	20241119	161000	248908550	4835	4835	4835	4835	0
214	20241119	160900	248908550	4835	4835	4835	4835	0
215	20241119	160800	248908550	4835	4835	4835	4835	0
216	20241119	160700	248908550	4835	4835	4835	4835	0
217	20241119	160600	248908550	4835	4835	4835	4835	0
218	20241119	160500	248908550	4835	4835	4835	4835	0
219	20241119	160400	248908550	4835	4835	4835	4835	0
220	20241119	160300	248908550	4835	4835	4835	4835	0
221	20241119	160200	248908550	4835	4835	4835	4835	0
222	20241119	160100	248908550	4835	4835	4835	4835	0
223	20241119	160000	248908550	4835	4835	4835	4835	0
224	20241119	155900	248908550	4835	4835	4835	4835	0
225	20241119	155800	248908550	4835	4835	4835	4835	0
226	20241119	155700	248908550	4835	4835	4835	4835	0
227	20241119	155600	248908550	4835	4835	4835	4835	0
228	20241119	155500	248908550	4835	4835	4835	4835	0
229	20241119	155400	248908550	4835	4835	4835	4835	0
230	20241119	155300	248908550	4835	4835	4835	4835	0
231	20241119	155200	248908550	4835	4835	4835	4835	0
232	20241119	155100	248908550	4835	4835	4835	4835	0
233	20241119	155000	248908550	4835	4835	4835	4835	0
234	20241119	154900	248908550	4835	4835	4835	4835	0
235	20241119	154800	248908550	4835	4835	4835	4835	0
236	20241119	154700	248908550	4835	4835	4835	4835	0
237	20241119	154600	248908550	4835	4835	4835	4835	0
238	20241119	154500	248908550	4835	4835	4835	4835	0
239	20241119	154400	248908550	4835	4835	4835	4835	0
240	20241119	154300	248908550	4835	4835	4835	4835	0
241	20241119	154200	248908550	4835	4835	4835	4835	0
242	20241119	154100	248908550	4835	4835	4835	4835	371
243	20241119	154000	248908550	4835	4835	4835	4835	0
244	20241119	153900	248908550	4835	4835	4835	4835	0
245	20241119	153800	248908550	4835	4835	4835	4835	0
246	20241119	153700	248908550	4835	4835	4835	4835	0
247	20241119	153600	248908550	4835	4835	4835	4835	0
248	20241119	153500	248908550	4835	4835	4835	4835	0
249	20241119	153400	248908550	4835	4835	4835	4835	0
250	20241119	153300	248908550	4835	4835	4835	4835	0
251	20241119	153200	248908550	4835	4835	4835	4835	0
252	20241119	153100	248908550	4835	4835	4835	4835	0
253	20241119	153000	248908550	4835	4835	4835	4835	371
254	20241119	152900	247114765	4815	4815	4815	4815	0
255	20241119	152800	247114765	4815	4815	4815	4815	0
256	20241119	152700	247114765	4815	4815	4815	4815	0
257	20241119	152600	247114765	4815	4815	4815	4815	0
258	20241119	152500	247114765	4815	4815	4815	4815	0
259	20241119	152400	247114765	4815	4815	4815	4815	0
260	20241119	152300	247114765	4815	4815	4815	4815	0
261	20241119	152200	247114765	4815	4815	4815	4815	0
262	20241119	152100	247114765	4815	4815	4815	4815	0
263	20241119	152000	247114765	4815	4815	4815	4815	0
264	20241119	151900	247114765	4815	4815	4815	4815	0
265	20241119	151800	247114765	4815	4800	4815	4800	162
266	20241119	151700	246335860	4800	4805	4805	4800	18
267	20241119	151600	246249390	4805	4805	4805	4805	14
268	20241119	151500	246182120	4805	4810	4810	4805	13
269	20241119	151400	246119600	4805	4805	4805	4805	83
270	20241119	151300	245720785	4810	4805	4810	4805	26
271	20241119	151200	245595790	4815	4805	4815	4805	513
272	20241119	151100	243130815	4810	4805	4810	4805	18
273	20241119	151000	243044260	4815	4815	4820	4810	106
274	20241119	150900	242534300	4815	4815	4815	4815	2
275	20241119	150800	242524670	4820	4835	4835	4815	416
276	20241119	150700	240520545	4835	4810	4835	4810	120
277	20241119	150600	239942840	4820	4815	4820	4810	44
278	20241119	150500	239730880	4810	4815	4815	4810	41
279	20241119	150400	239533600	4815	4815	4820	4815	27
280	20241119	150300	239403545	4815	4810	4815	4810	17
281	20241119	150200	239321710	4810	4810	4810	4810	92
282	20241119	150100	238879190	4810	4810	4810	4810	7
283	20241119	150000	238845520	4810	4810	4810	4810	30
284	20241119	145900	238701220	4815	4815	4815	4815	2
285	20241119	145800	238691590	4810	4815	4815	4810	132
286	20241119	145700	238056440	4815	4815	4820	4815	5
287	20241119	145600	238032360	4810	4810	4810	4810	27
288	20241119	145500	237902490	4810	4810	4810	4810	80
289	20241119	145400	237517690	4810	4810	4810	4810	23
290	20241119	145300	237407060	4810	4810	4810	4810	13
291	20241119	145200	237344530	4810	4805	4810	4805	26
292	20241119	145100	237219540	4805	4805	4805	4805	73
293	20241119	145000	236868775	4810	4805	4810	4805	15
294	20241119	144900	236796685	4805	4810	4810	4805	23
295	20241119	144800	236686105	4810	4805	4810	4805	24
296	20241119	144700	236570725	4810	4810	4810	4810	69
297	20241119	144600	236238835	4810	4810	4810	4810	20
298	20241119	144500	236142635	4810	4810	4815	4810	15
299	20241119	144400	236070480	4805	4810	4810	4805	93
300	20241119	144300	235623275	4805	4805	4820	4805	13
301	20241119	144200	235560765	4810	4810	4810	4810	11
302	20241119	144100	235507855	4815	4815	4815	4815	79
303	20241119	144000	235127470	4835	4810	4840	4805	152
304	20241119	143900	234395795	4805	4815	4815	4805	5
305	20241119	143800	234371760	4830	4830	4830	4830	0
306	20241119	143700	234371760	4830	4805	4845	4805	591
307	20241119	143600	231511425	4805	4805	4805	4805	0
308	20241119	143500	231511425	4805	4800	4805	4800	96
309	20241119	143400	231050260	4795	4795	4800	4795	22
310	20241119	143300	230944755	4795	4795	4795	4795	11
311	20241119	143200	230892010	4830	4805	4830	4805	88
312	20241119	143100	230469130	4790	4800	4800	4790	26
313	20241119	143000	230344470	4785	4785	4785	4785	12
314	20241119	142900	230287050	4790	4790	4805	4790	19
315	20241119	142800	230196020	4790	4800	4800	4790	109
316	20241119	142700	229672980	4800	4815	4815	4800	23
317	20241119	142600	229562490	4800	4800	4800	4800	3
318	20241119	142500	229548090	4800	4800	4800	4800	84
319	20241119	142400	229144890	4800	4800	4805	4800	27
320	20241119	142300	229015240	4810	4800	4810	4800	24
321	20241119	142200	228899975	4810	4810	4810	4805	34
322	20241119	142100	228736585	4810	4810	4810	4805	18
323	20241119	142000	228650085	4810	4805	4810	4805	83
324	20241119	141900	228251215	4815	4815	4815	4800	170
325	20241119	141800	227433625	4815	4830	4830	4815	128
326	20241119	141700	226816855	4855	4820	4855	4815	33
327	20241119	141600	226657505	4855	4855	4855	4855	0
328	20241119	141500	226657505	4855	4830	4855	4830	82
329	20241119	141400	226261315	4830	4825	4830	4810	91
330	20241119	141300	225822465	4840	4840	4840	4840	0
331	20241119	141200	225822465	4840	4810	4840	4810	38
332	20241119	141100	225639185	4835	4815	4835	4810	18
333	20241119	141000	225552530	4855	4855	4855	4855	28
334	20241119	140900	225416590	4855	4800	4855	4800	1424
335	20241119	140800	218511620	4800	4800	4800	4800	15
336	20241119	140700	218439620	4805	4840	4840	4805	13
337	20241119	140600	218376875	4845	4795	4845	4795	1054
338	20241119	140500	213278540	4780	4785	4785	4780	102
339	20241119	140400	212790565	4825	4825	4825	4825	0
340	20241119	140300	212790565	4825	4780	4825	4780	525
341	20241119	140200	210259430	4780	4780	4790	4780	101
342	20241119	140100	209776530	4785	4795	4795	4785	33
343	20241119	140000	209618480	4800	4820	4820	4800	123
344	20241119	135900	209026080	4805	4800	4820	4800	26
345	20241119	135800	208901075	4820	4795	4820	4795	172
346	20241119	135700	208074570	4800	4800	4800	4800	21
347	20241119	135600	207973770	4810	4800	4810	4790	73
348	20241119	135500	207623100	4790	4790	4790	4790	21
349	20241119	135400	207522510	4790	4790	4790	4790	27
350	20241119	135300	207393180	4790	4785	4810	4785	118
351	20241119	135200	206827825	4785	4780	4785	4780	28
352	20241119	135100	206693965	4780	4780	4780	4780	0
353	20241119	135000	206693965	4780	4780	4785	4780	89
354	20241119	134900	206268535	4785	4780	4785	4780	17
355	20241119	134800	206187250	4780	4780	4780	4780	23
356	20241119	134700	206077310	4780	4780	4780	4780	160
357	20241119	134600	205312510	4780	4780	4780	4780	82
358	20241119	134500	204920550	4780	4780	4780	4780	16
359	20241119	134400	204844070	4780	4780	4780	4780	14
360	20241119	134300	204777150	4780	4780	4780	4780	27
361	20241119	134200	204648090	4780	4780	4780	4780	78
362	20241119	134100	204275250	4780	4780	4780	4780	40
363	20241119	134000	204084050	4780	4790	4790	4780	7
364	20241119	133900	204050570	4790	4795	4795	4790	83
365	20241119	133800	203652945	4810	4810	4810	4805	42
366	20241119	133700	203450980	4810	4800	4810	4795	67
367	20241119	133600	203129160	4780	4780	4780	4780	5
368	20241119	133500	203105260	4780	4780	4780	4780	92
369	20241119	133400	202665500	4785	4785	4785	4785	4
370	20241119	133300	202646360	4785	4780	4785	4780	41
371	20241119	133200	202450240	4785	4780	4790	4780	98
372	20241119	133100	201981675	4780	4780	4780	4780	11
373	20241119	133000	201929095	4805	4785	4805	4780	19
374	20241119	132900	201838145	4780	4780	4780	4780	25
375	20241119	132800	201718645	4780	4780	4780	4780	4
376	20241119	132700	201699525	4780	4785	4785	4780	87
377	20241119	132600	201283280	4785	4785	4785	4785	11
378	20241119	132500	201230645	4785	4780	4785	4780	31
379	20241119	132400	201082450	4780	4780	4780	4780	3
380	20241119	132300	201068110	4780	4785	4785	4780	95
381	20241119	132200	200613995	4785	4780	4785	4780	3
382	20241119	132100	200599650	4780	4780	4780	4780	24
383	20241119	132000	200484930	4780	4780	4780	4780	11
384	20241119	131900	200432350	4780	4780	4780	4780	92
385	20241119	131800	199992590	4780	4780	4780	4780	12
386	20241119	131700	199935230	4780	4780	4780	4780	24
387	20241119	131600	199820510	4785	4785	4785	4785	14
388	20241119	131500	199753520	4785	4785	4785	4785	90
389	20241119	131400	199322870	4785	4785	4785	4785	11
390	20241119	131300	199270235	4785	4785	4785	4785	17
391	20241119	131200	199188890	4785	4785	4785	4785	63
392	20241119	131100	198887435	4785	4785	4785	4785	37
393	20241119	131000	198710390	4785	4780	4785	4780	26
394	20241119	130900	198586085	4780	4780	4780	4780	16
395	20241119	130800	198509605	4785	4780	4785	4780	89
396	20241119	130700	198084135	4780	4780	4780	4780	12
397	20241119	130600	198026775	4780	4780	4780	4780	14
398	20241119	130500	197959855	4785	4785	4785	4785	29
399	20241119	130400	197821090	4785	4780	4785	4780	82
400	20241119	130300	197429015	4780	4785	4785	4780	18
401	20241119	130200	197342920	4785	4785	4785	4785	11
402	20241119	130100	197290285	4785	4785	4785	4785	19
403	20241119	130000	197199370	4785	4785	4785	4780	85
404	20241119	125900	196792660	4780	4785	4785	4780	18
405	20241119	125800	196706550	4785	4780	4785	4780	16
406	20241119	125700	196630015	4780	4775	4780	4775	97
407	20241119	125600	196166755	4775	4775	4775	4775	12
408	20241119	125500	196109455	4810	4780	4810	4780	141
409	20241119	125400	195435260	4775	4775	4775	4775	24
410	20241119	125300	195320660	4780	4775	4780	4775	40
411	20241119	125200	195129585	4780	4780	4780	4780	68
412	20241119	125100	194804545	4780	4780	4780	4780	19
413	20241119	125000	194713725	4780	4780	4780	4780	25
414	20241119	124900	194594225	4780	4780	4785	4780	110
415	20241119	124800	194068325	4780	4785	4785	4780	16
416	20241119	124700	193991785	4780	4780	4780	4780	9
417	20241119	124600	193948765	4780	4780	4780	4780	1431
418	20241119	124500	187108585	4780	4780	4790	4780	82
419	20241119	124400	186716605	4780	4780	4780	4780	14
420	20241119	124300	186649685	4780	4780	4800	4780	21
421	20241119	124200	186549235	4780	4780	4780	4780	11
422	20241119	124100	186496655	4810	4785	4810	4780	101
423	20241119	124000	186013765	4790	4780	4790	4780	17
424	20241119	123900	185932485	4780	4780	4780	4780	30
425	20241119	123800	185789085	4810	4800	4810	4800	17
426	20241119	123700	185707400	4795	4780	4810	4780	99
427	20241119	123600	185233865	4810	4805	4810	4805	17
428	20241119	123500	185152165	4800	4780	4800	4780	231
429	20241119	123400	184044215	4780	4780	4795	4780	7
430	20241119	123300	184010740	4785	4780	4785	4780	90
431	20241119	123200	183580535	4785	4785	4785	4780	23
432	20241119	123100	183470555	4795	4785	4795	4780	26
433	20241119	123000	183346100	4790	4780	4790	4780	70
434	20241119	122900	183011490	4780	4780	4785	4780	29
435	20241119	122800	182872860	4780	4780	4795	4780	30
436	20241119	122700	182729430	4780	4780	4780	4780	4
437	20241119	122600	182710310	4795	4780	4795	4780	97
438	20241119	122500	182246625	4780	4780	4780	4780	3
439	20241119	122400	182232285	4795	4780	4795	4780	28
440	20241119	122300	182098410	4795	4790	4795	4790	12
441	20241119	122200	182040925	4790	4780	4795	4780	83
442	20241119	122100	181644110	4780	4780	4780	4780	26
443	20241119	122000	181519830	4795	4780	4795	4780	147
444	20241119	121900	180817115	4795	4775	4795	4775	99
445	20241119	121800	180344235	4795	4785	4795	4785	4
446	20241119	121700	180325085	4775	4775	4775	4775	27
447	20241119	121600	180196160	4775	4775	4780	4775	17
448	20241119	121500	180114970	4775	4780	4780	4775	21
449	20241119	121400	180014615	4780	4780	4780	4780	79
450	20241119	121300	179636995	4780	4780	4780	4775	141
451	20241119	121200	178963090	4780	4775	4780	4775	119
452	20241119	121100	178394855	4775	4775	4775	4775	12
453	20241119	121000	178337555	4775	4775	4775	4775	87
454	20241119	120900	177922130	4775	4775	4775	4775	30
455	20241119	120800	177778880	4780	4780	4780	4780	1
456	20241119	120700	177774100	4780	4775	4780	4775	90
457	20241119	120600	177344245	4775	4775	4775	4775	12
458	20241119	120500	177286945	4775	4780	4780	4775	29
459	20241119	120400	177148400	4775	4780	4780	4775	28
460	20241119	120300	177014635	4780	4780	4780	4780	69
461	20241119	120200	176684815	4780	4780	4780	4780	22
462	20241119	120100	176579655	4780	4780	4780	4780	25
463	20241119	120000	176460155	4795	4795	4795	4795	0
464	20241119	115900	176460155	4795	4775	4795	4775	97
465	20241119	115800	175996870	4775	4775	4775	4775	12
466	20241119	115700	175939570	4780	4775	4780	4775	26
467	20241119	115600	175815415	4775	4780	4780	4775	1072
468	20241119	115500	170694395	4780	4780	4780	4780	17
469	20241119	115400	170613135	4785	4785	4785	4785	14
470	20241119	115300	170546145	4785	4785	4785	4785	28
471	20241119	115200	170412165	4795	4790	4795	4790	129
472	20241119	115100	169794245	4795	4795	4795	4795	1
473	20241119	115000	169789450	4795	4785	4795	4785	30
474	20241119	114900	169645755	4795	4790	4795	4790	2
475	20241119	114800	169636170	4780	4785	4785	4780	51
476	20241119	114700	169392385	4780	4780	4780	4780	74
477	20241119	114600	169038665	4780	4780	4780	4780	2
478	20241119	114500	169029105	4780	4780	4780	4780	60
479	20241119	114400	168742305	4785	4780	4785	4780	63
480	20241119	114300	168440865	4795	4785	4795	4785	28
481	20241119	114200	168306865	4780	4780	4780	4780	25
482	20241119	114100	168187365	4780	4780	4780	4780	74
483	20241119	114000	167833645	4790	4790	4790	4790	1
484	20241119	113900	167828855	4795	4795	4795	4795	0
485	20241119	113800	167828855	4795	4785	4795	4780	29
486	20241119	113700	167690205	4795	4780	4795	4780	122
487	20241119	113600	167106990	4790	4790	4790	4790	0
488	20241119	113500	167106990	4790	4780	4790	4780	218
489	20241119	113400	166064920	4795	4795	4795	4795	0
490	20241119	113300	166064920	4795	4785	4795	4785	46
491	20241119	113200	165844800	4780	4780	4785	4780	128
492	20241119	113100	165232950	4780	4780	4780	4780	26
493	20241119	113000	165108670	4785	4780	4785	4780	37
494	20241119	112900	164931760	4780	4780	4780	4780	41
495	20241119	112800	164735780	4780	4780	4780	4780	95
496	20241119	112700	164281680	4785	4785	4785	4785	1
497	20241119	112600	164276895	4780	4780	4780	4780	55
498	20241119	112500	164013995	4780	4780	4780	4780	95
499	20241119	112400	163559895	4780	4780	4780	4780	0
500	20241119	112300	163559895	4780	4790	4790	4780	31
501	20241119	112200	163411700	4780	4780	4780	4780	0
502	20241119	112100	163411700	4780	4780	4780	4780	69
503	20241119	112000	163081880	4780	4775	4790	4775	58
504	20241119	111900	162804830	4780	4780	4780	4780	166
505	20241119	111800	162011350	4790	4790	4790	4790	1
506	20241119	111700	162006560	4780	4810	4810	4780	36
507	20241119	111600	161833500	4810	4810	4810	4800	51
508	20241119	111500	161588430	4810	4800	4810	4800	30
509	20241119	111400	161444375	4790	4790	4790	4790	3
510	20241119	111300	161430005	4810	4775	4810	4775	312
511	20241119	111200	159935380	4775	4775	4775	4775	5
512	20241119	111100	159911505	4775	4775	4775	4775	125
513	20241119	111000	159314630	4800	4800	4800	4800	0
514	20241119	110900	159314630	4800	4775	4800	4775	75
515	20241119	110800	158956480	4800	4790	4800	4790	70
516	20241119	110700	158620720	4800	4775	4800	4775	96
517	20241119	110600	158162045	4775	4775	4780	4775	52
518	20241119	110500	157913640	4795	4795	4795	4795	0
519	20241119	110400	157913640	4795	4795	4795	4795	0
520	20241119	110300	157913640	4795	4785	4800	4775	102
521	20241119	110200	157426120	4790	4795	4795	4790	2
522	20241119	110100	157416535	4800	4795	4800	4795	66
523	20241119	110000	157099960	4800	4785	4800	4785	4
524	20241119	105900	157080805	4800	4780	4800	4780	74
525	20241119	105800	156726670	4775	4780	4780	4775	77
526	20241119	105700	156358955	4780	4780	4780	4780	3
527	20241119	105600	156344615	4800	4800	4800	4800	0
528	20241119	105500	156344615	4800	4780	4800	4775	114
529	20241119	105400	155799750	4780	4785	4785	4780	1842
530	20241119	105300	146994960	4800	4785	4800	4785	32
531	20241119	105200	146841785	4785	4785	4785	4785	0
532	20241119	105100	146841785	4785	4785	4785	4785	84
533	20241119	105000	146439845	4790	4790	4790	4790	13
534	20241119	104900	146377575	4790	4785	4790	4785	67
535	20241119	104800	146056790	4785	4780	4785	4780	38
536	20241119	104700	145875035	4780	4780	4780	4780	0
537	20241119	104600	145875035	4780	4780	4780	4780	115
538	20241119	104500	145325335	4780	4785	4785	4780	171
539	20241119	104400	144507615	4780	4780	4780	4780	28
540	20241119	104300	144373775	4780	4780	4780	4780	89
541	20241119	104200	143948355	4780	4785	4785	4780	85
542	20241119	104100	143541655	4780	4780	4780	4780	27
543	20241119	104000	143412595	4780	4780	4780	4780	0
544	20241119	103900	143412595	4780	4780	4785	4780	98
545	20241119	103800	142943975	4785	4785	4785	4785	10
546	20241119	103700	142896125	4780	4780	4780	4780	27
547	20241119	103600	142767065	4780	4780	4780	4780	54
548	20241119	103500	142508945	4780	4780	4780	4780	68
549	20241119	103400	142183905	4780	4780	4780	4780	2
550	20241119	103300	142174345	4780	4785	4785	4780	136
551	20241119	103200	141523600	4780	4785	4785	4780	756
552	20241119	103100	137909895	4780	4780	4780	4780	95
553	20241119	103000	137455795	4780	4780	4780	4780	5
554	20241119	102900	137431895	4780	4780	4780	4780	100
555	20241119	102800	136953895	4780	4780	4780	4780	0
556	20241119	102700	136953895	4780	4780	4780	4780	74
557	20241119	102600	136600175	4780	4780	4780	4780	0
558	20241119	102500	136600175	4780	4780	4780	4780	29
559	20241119	102400	136461555	4780	4780	4780	4780	96
560	20241119	102300	136002675	4785	4785	4785	4785	91
561	20241119	102200	135567240	4780	4780	4780	4780	28
562	20241119	102100	135433400	4785	4785	4785	4785	0
563	20241119	102000	135433400	4785	4785	4785	4785	256
564	20241119	101900	134208440	4785	4785	4785	4785	3
565	20241119	101800	134194085	4785	4785	4785	4785	250
566	20241119	101700	132997835	4780	4780	4780	4780	23
567	20241119	101600	132887895	4785	4780	4785	4780	75
568	20241119	101500	132529390	4780	4780	4780	4780	395
569	20241119	101400	130641290	4780	4780	4780	4780	28
570	20241119	101300	130507450	4785	4780	4785	4780	82
571	20241119	101200	130115440	4785	4790	4790	4785	75
572	20241119	101100	129756265	4785	4785	4785	4785	6
573	20241119	101000	129727555	4785	4785	4785	4785	49
574	20241119	100900	129493090	4785	4785	4785	4785	71
575	20241119	100800	129153355	4800	4790	4800	4790	89
576	20241119	100700	128727015	4790	4785	4790	4775	180
577	20241119	100600	127867365	4780	4780	4780	4780	3
578	20241119	100500	127853025	4780	4780	4780	4780	224
579	20241119	100400	126782305	4780	4780	4780	4780	72
580	20241119	100300	126438145	4790	4790	4790	4790	0
581	20241119	100200	126438145	4790	4785	4790	4780	98
582	20241119	100100	125969515	4785	4785	4785	4785	3
583	20241119	100000	125955160	4790	4780	4790	4780	140
584	20241119	095900	125285500	4780	4780	4780	4780	3
585	20241119	095800	125271160	4780	4785	4785	4780	2109
586	20241119	095700	115187195	4785	4785	4785	4785	96
587	20241119	095600	114727835	4795	4795	4795	4795	0
588	20241119	095500	114727835	4795	4785	4795	4785	332
589	20241119	095400	113138910	4790	4790	4790	4790	20
590	20241119	095300	113043110	4790	4790	4790	4790	84
591	20241119	095200	112640750	4790	4790	4790	4790	28
592	20241119	095100	112506630	4800	4800	4800	4800	4
593	20241119	095000	112487430	4805	4805	4805	4805	0
594	20241119	094900	112487430	4805	4795	4805	4790	137
595	20241119	094800	111830520	4795	4795	4795	4795	83
596	20241119	094700	111432535	4795	4790	4795	4790	294
597	20241119	094600	110023275	4790	4795	4795	4790	74
598	20241119	094500	109668730	4800	4805	4805	4800	172
599	20241119	094400	108843125	4800	4800	4800	4800	0
600	20241119	094300	108843125	4800	4805	4805	4800	913
601	20241119	094200	104456175	4810	4805	4810	4805	71
602	20241119	094100	104115005	4805	4800	4805	4800	933
603	20241119	094000	99634200	4800	4805	4805	4800	9
604	20241119	093900	99590975	4805	4805	4805	4805	420
605	20241119	093800	97572875	4825	4805	4825	4805	72
606	20241119	093700	97226895	4805	4805	4840	4805	173
607	20241119	093600	96395025	4800	4805	4805	4800	2
608	20241119	093500	96385420	4810	4790	4810	4790	322
609	20241119	093400	94840900	4815	4815	4815	4815	10
610	20241119	093300	94792750	4815	4800	4815	4800	108
611	20241119	093200	94274335	4820	4785	4820	4785	50
612	20241119	093100	94034775	4790	4790	4790	4790	85
613	20241119	093000	93627625	4800	4800	4800	4800	892
614	20241119	092900	89346025	4800	4800	4800	4800	8
615	20241119	092800	89307625	4830	4830	4830	4830	0
616	20241119	092700	89307625	4830	4830	4830	4830	20
617	20241119	092600	89211025	4800	4790	4800	4790	72
618	20241119	092500	88865455	4830	4790	4830	4790	19
619	20241119	092400	88774405	4805	4800	4805	4785	653
620	20241119	092300	85641140	4800	4805	4805	4800	151
621	20241119	092200	84916200	4810	4810	4810	4810	105
622	20241119	092100	84411150	4815	4825	4825	4815	166
623	20241119	092000	83610935	4825	4825	4825	4825	383
624	20241119	091900	81762960	4825	4825	4825	4825	217
625	20241119	091800	80715935	4825	4840	4840	4825	497
626	20241119	091700	78316395	4840	4835	4840	4835	178
627	20241119	091600	77455375	4820	4820	4820	4820	0
628	20241119	091500	77455375	4820	4820	4820	4820	463
629	20241119	091400	75223715	4820	4835	4835	4820	374
630	20241119	091300	73421020	4825	4825	4825	4825	163
631	20241119	091200	72634545	4820	4820	4820	4820	76
632	20241119	091100	72268225	4820	4835	4835	4820	272
633	20241119	091000	70957010	4845	4840	4845	4840	65
634	20241119	090900	70642090	4820	4820	4820	4820	0
635	20241119	090800	70642090	4820	4835	4835	4820	233
636	20241119	090700	69516730	4835	4835	4835	4835	622
637	20241119	090600	66509360	4835	4835	4835	4835	1
638	20241119	090500	66504525	4835	4835	4835	4825	256
639	20241119	090400	65269255	4835	4825	4835	4825	522
640	20241119	090300	62750410	4830	4790	4830	4790	2
641	20241119	090200	62740790	4780	4820	4825	4780	2807
642	20241119	090100	49262725	4805	4805	4805	4805	1
643	20241119	090000	49257920	4815	4800	4875	4800	10262