KissMeData/003380/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183900	659448270	5850	5850	5850	5850	1579
3	20241119	183800	659448270	5850	5850	5850	5850	0
4	20241119	183700	659448270	5850	5850	5850	5850	0
5	20241119	183600	659448270	5850	5850	5850	5850	0
6	20241119	183500	659448270	5850	5850	5850	5850	0
7	20241119	183400	659448270	5850	5850	5850	5850	0
8	20241119	183300	659448270	5850	5850	5850	5850	0
9	20241119	183200	659448270	5850	5850	5850	5850	0
10	20241119	183100	659448270	5850	5850	5850	5850	0
11	20241119	183000	659448270	5850	5850	5850	5850	0
12	20241119	182900	659448270	5850	5850	5850	5850	0
13	20241119	182800	659448270	5850	5850	5850	5850	0
14	20241119	182700	659448270	5850	5850	5850	5850	0
15	20241119	182600	659448270	5850	5850	5850	5850	0
16	20241119	182500	659448270	5850	5850	5850	5850	0
17	20241119	182400	659448270	5850	5850	5850	5850	0
18	20241119	182300	659448270	5850	5850	5850	5850	0
19	20241119	182200	659448270	5850	5850	5850	5850	0
20	20241119	182100	659448270	5850	5850	5850	5850	0
21	20241119	182000	659448270	5850	5850	5850	5850	0
22	20241119	181900	659448270	5850	5850	5850	5850	0
23	20241119	181800	659448270	5850	5850	5850	5850	0
24	20241119	181700	659448270	5850	5850	5850	5850	0
25	20241119	181600	659448270	5850	5850	5850	5850	0
26	20241119	181500	659448270	5850	5850	5850	5850	0
27	20241119	181400	659448270	5850	5850	5850	5850	0
28	20241119	181300	659448270	5850	5850	5850	5850	0
29	20241119	181200	659448270	5850	5850	5850	5850	0
30	20241119	181100	659448270	5850	5850	5850	5850	0
31	20241119	181000	659448270	5850	5850	5850	5850	0
32	20241119	180900	659448270	5850	5850	5850	5850	1579
33	20241119	180800	659448270	5850	5850	5850	5850	0
34	20241119	180700	659448270	5850	5850	5850	5850	0
35	20241119	180600	659448270	5850	5850	5850	5850	0
36	20241119	180500	659448270	5850	5850	5850	5850	0
37	20241119	180400	659448270	5850	5850	5850	5850	0
38	20241119	180300	659448270	5850	5850	5850	5850	0
39	20241119	180200	659448270	5850	5850	5850	5850	0
40	20241119	180100	659448270	5850	5850	5850	5850	0
41	20241119	180000	659448270	5850	5850	5850	5850	0
42	20241119	175900	659448270	5850	5850	5850	5850	0
43	20241119	175800	659448270	5850	5850	5850	5850	0
44	20241119	175700	659448270	5850	5850	5850	5850	0
45	20241119	175600	659448270	5850	5850	5850	5850	0
46	20241119	175500	659448270	5850	5850	5850	5850	0
47	20241119	175400	659448270	5850	5850	5850	5850	0
48	20241119	175300	659448270	5850	5850	5850	5850	0
49	20241119	175200	659448270	5850	5850	5850	5850	0
50	20241119	175100	659448270	5850	5850	5850	5850	0
51	20241119	175000	659448270	5850	5850	5850	5850	0
52	20241119	174900	659448270	5850	5850	5850	5850	0
53	20241119	174800	659448270	5850	5850	5850	5850	0
54	20241119	174700	659448270	5850	5850	5850	5850	0
55	20241119	174600	659448270	5850	5850	5850	5850	0
56	20241119	174500	659448270	5850	5850	5850	5850	0
57	20241119	174400	659448270	5850	5850	5850	5850	0
58	20241119	174300	659448270	5850	5850	5850	5850	0
59	20241119	174200	659448270	5850	5850	5850	5850	0
60	20241119	174100	659448270	5850	5850	5850	5850	0
61	20241119	174000	659448270	5850	5850	5850	5850	0
62	20241119	173900	659448270	5850	5850	5850	5850	1579
63	20241119	173800	659448270	5850	5850	5850	5850	0
64	20241119	173700	659448270	5850	5850	5850	5850	0
65	20241119	173600	659448270	5850	5850	5850	5850	0
66	20241119	173500	659448270	5850	5850	5850	5850	0
67	20241119	173400	659448270	5850	5850	5850	5850	0
68	20241119	173300	659448270	5850	5850	5850	5850	0
69	20241119	173200	659448270	5850	5850	5850	5850	0
70	20241119	173100	659448270	5850	5850	5850	5850	0
71	20241119	173000	659448270	5850	5850	5850	5850	0
72	20241119	172900	659448270	5850	5850	5850	5850	0
73	20241119	172800	659448270	5850	5850	5850	5850	0
74	20241119	172700	659448270	5850	5850	5850	5850	0
75	20241119	172600	659448270	5850	5850	5850	5850	0
76	20241119	172500	659448270	5850	5850	5850	5850	0
77	20241119	172400	659448270	5850	5850	5850	5850	0
78	20241119	172300	659448270	5850	5850	5850	5850	0
79	20241119	172200	659448270	5850	5850	5850	5850	0
80	20241119	172100	659448270	5850	5850	5850	5850	0
81	20241119	172000	659448270	5850	5850	5850	5850	0
82	20241119	171900	659448270	5850	5850	5850	5850	0
83	20241119	171800	659448270	5850	5850	5850	5850	0
84	20241119	171700	659448270	5850	5850	5850	5850	0
85	20241119	171600	659448270	5850	5850	5850	5850	0
86	20241119	171500	659448270	5850	5850	5850	5850	0
87	20241119	171400	659448270	5850	5850	5850	5850	0
88	20241119	171300	659448270	5850	5850	5850	5850	0
89	20241119	171200	659448270	5850	5850	5850	5850	0
90	20241119	171100	659448270	5850	5850	5850	5850	0
91	20241119	171000	659448270	5850	5850	5850	5850	0
92	20241119	170900	659448270	5850	5850	5850	5850	1579
93	20241119	170800	659448270	5850	5850	5850	5850	0
94	20241119	170700	659448270	5850	5850	5850	5850	0
95	20241119	170600	659448270	5850	5850	5850	5850	0
96	20241119	170500	659448270	5850	5850	5850	5850	0
97	20241119	170400	659448270	5850	5850	5850	5850	0
98	20241119	170300	659448270	5850	5850	5850	5850	0
99	20241119	170200	659448270	5850	5850	5850	5850	0
100	20241119	170100	659448270	5850	5850	5850	5850	0
101	20241119	170000	659448270	5850	5850	5850	5850	0
102	20241119	165900	659448270	5850	5850	5850	5850	0
103	20241119	165800	659448270	5850	5850	5850	5850	0
104	20241119	165700	659448270	5850	5850	5850	5850	0
105	20241119	165600	659448270	5850	5850	5850	5850	0
106	20241119	165500	659448270	5850	5850	5850	5850	0
107	20241119	165400	659448270	5850	5850	5850	5850	0
108	20241119	165300	659448270	5850	5850	5850	5850	0
109	20241119	165200	659448270	5850	5850	5850	5850	0
110	20241119	165100	659448270	5850	5850	5850	5850	0
111	20241119	165000	659448270	5850	5850	5850	5850	0
112	20241119	164900	659448270	5850	5850	5850	5850	0
113	20241119	164800	659448270	5850	5850	5850	5850	0
114	20241119	164700	659448270	5850	5850	5850	5850	0
115	20241119	164600	659448270	5850	5850	5850	5850	0
116	20241119	164500	659448270	5850	5850	5850	5850	0
117	20241119	164400	659448270	5850	5850	5850	5850	0
118	20241119	164300	659448270	5850	5850	5850	5850	0
119	20241119	164200	659448270	5850	5850	5850	5850	0
120	20241119	164100	659448270	5850	5850	5850	5850	0
121	20241119	164000	659448270	5850	5850	5850	5850	0
122	20241119	163900	659448270	5850	5850	5850	5850	1579
123	20241119	163800	659448270	5850	5850	5850	5850	0
124	20241119	163700	659448270	5850	5850	5850	5850	0
125	20241119	163600	659448270	5850	5850	5850	5850	0
126	20241119	163500	659448270	5850	5850	5850	5850	0
127	20241119	163400	659448270	5850	5850	5850	5850	0
128	20241119	163300	659448270	5850	5850	5850	5850	0
129	20241119	163200	659448270	5850	5850	5850	5850	0
130	20241119	163100	659448270	5850	5850	5850	5850	0
131	20241119	163000	659448270	5850	5850	5850	5850	0
132	20241119	162900	659448270	5850	5850	5850	5850	0
133	20241119	162800	659448270	5850	5850	5850	5850	0
134	20241119	162700	659448270	5850	5850	5850	5850	0
135	20241119	162600	659448270	5850	5850	5850	5850	0
136	20241119	162500	659448270	5850	5850	5850	5850	0
137	20241119	162400	659448270	5850	5850	5850	5850	0
138	20241119	162300	659448270	5850	5850	5850	5850	0
139	20241119	162200	659448270	5850	5850	5850	5850	0
140	20241119	162100	659448270	5850	5850	5850	5850	0
141	20241119	162000	659448270	5850	5850	5850	5850	0
142	20241119	161900	659448270	5850	5850	5850	5850	0
143	20241119	161800	659448270	5850	5850	5850	5850	0
144	20241119	161700	659448270	5850	5850	5850	5850	0
145	20241119	161600	659448270	5850	5850	5850	5850	0
146	20241119	161500	659448270	5850	5850	5850	5850	0
147	20241119	161400	659448270	5850	5850	5850	5850	0
148	20241119	161300	659448270	5850	5850	5850	5850	0
149	20241119	161200	659448270	5850	5850	5850	5850	0
150	20241119	161100	659448270	5850	5850	5850	5850	0
151	20241119	161000	659448270	5850	5850	5850	5850	0
152	20241119	160900	659448270	5850	5850	5850	5850	1579
153	20241119	160800	659448270	5850	5850	5850	5850	0
154	20241119	160700	659448270	5850	5850	5850	5850	0
155	20241119	160600	659448270	5850	5850	5850	5850	0
156	20241119	160500	659448270	5850	5850	5850	5850	0
157	20241119	160400	659448270	5850	5850	5850	5850	0
158	20241119	160300	659448270	5850	5850	5850	5850	0
159	20241119	160200	659448270	5850	5850	5850	5850	0
160	20241119	160100	659448270	5850	5850	5850	5850	0
161	20241119	160000	659448270	5850	5850	5850	5850	0
162	20241119	155900	659448270	5850	5850	5850	5850	0
163	20241119	155800	659448270	5850	5850	5850	5850	0
164	20241119	155700	659448270	5850	5850	5850	5850	0
165	20241119	155600	659448270	5850	5850	5850	5850	0
166	20241119	155500	659448270	5850	5850	5850	5850	0
167	20241119	155400	659448270	5850	5850	5850	5850	0
168	20241119	155300	659448270	5850	5850	5850	5850	0
169	20241119	155200	659448270	5850	5850	5850	5850	0
170	20241119	155100	659448270	5850	5850	5850	5850	0
171	20241119	155000	659448270	5850	5850	5850	5850	0
172	20241119	154900	659448270	5850	5850	5850	5850	0
173	20241119	154800	659448270	5850	5850	5850	5850	0
174	20241119	154700	659448270	5850	5850	5850	5850	0
175	20241119	154600	659448270	5850	5850	5850	5850	0
176	20241119	154500	659448270	5850	5850	5850	5850	0
177	20241119	154400	659448270	5850	5850	5850	5850	0
178	20241119	154300	659448270	5850	5850	5850	5850	0
179	20241119	154200	659448270	5850	5850	5850	5850	0
180	20241119	154100	659448270	5850	5850	5850	5850	0
181	20241119	154000	659448270	5850	5850	5850	5850	0
182	20241119	153900	659448270	5850	5850	5850	5850	1579
183	20241119	153800	659448270	5850	5850	5850	5850	0
184	20241119	153700	659448270	5850	5850	5850	5850	0
185	20241119	153600	659448270	5850	5850	5850	5850	0
186	20241119	153500	659448270	5850	5850	5850	5850	0
187	20241119	153400	659448270	5850	5850	5850	5850	0
188	20241119	153300	659448270	5850	5850	5850	5850	0
189	20241119	153200	659448270	5850	5850	5850	5850	0
190	20241119	153100	659448270	5850	5850	5850	5850	0
191	20241119	153000	659448270	5850	5850	5850	5850	1579
192	20241119	152900	650211120	5880	5880	5880	5880	0
193	20241119	152800	650211120	5880	5880	5880	5880	0
194	20241119	152700	650211120	5880	5880	5880	5880	0
195	20241119	152600	650211120	5880	5880	5880	5880	0
196	20241119	152500	650211120	5880	5880	5880	5880	0
197	20241119	152400	650211120	5880	5880	5880	5880	0
198	20241119	152300	650211120	5880	5880	5880	5880	0
199	20241119	152200	650211120	5880	5880	5880	5880	0
200	20241119	152100	650211120	5880	5880	5880	5880	0
201	20241119	152000	650211120	5880	5880	5880	5880	0
202	20241119	151900	650211120	5880	5850	5880	5850	232
203	20241119	151800	648852960	5880	5860	5880	5860	1130
204	20241119	151700	642214840	5860	5870	5870	5860	173
205	20241119	151600	641200430	5870	5870	5880	5860	348
206	20241119	151500	639158140	5880	5870	5880	5870	659
207	20241119	151400	635289220	5870	5870	5870	5870	0
208	20241119	151300	635289220	5870	5860	5870	5860	183
209	20241119	151200	634216600	5860	5860	5860	5860	14
210	20241119	151100	634134560	5860	5860	5880	5860	225
211	20241119	151000	632813350	5860	5870	5870	5860	2590
212	20241119	150900	617629850	5860	5860	5860	5860	0
213	20241119	150800	617629850	5860	5860	5860	5860	0
214	20241119	150700	617629850	5860	5860	5860	5860	0
215	20241119	150600	617629850	5860	5860	5860	5860	37
216	20241119	150500	617413030	5870	5850	5870	5850	1534
217	20241119	150400	608436810	5860	5860	5860	5850	610
218	20241119	150300	604865210	5870	5870	5870	5870	0
219	20241119	150200	604865210	5870	5870	5870	5860	229
220	20241119	150100	603522980	5860	5860	5860	5860	9
221	20241119	150000	603470240	5870	5860	5870	5860	422
222	20241119	145900	600997110	5870	5860	5870	5850	2022
223	20241119	145800	589163810	5870	5860	5870	5860	95
224	20241119	145700	588607000	5880	5880	5880	5880	0
225	20241119	145600	588607000	5880	5870	5880	5850	160
226	20241119	145500	587667800	5860	5860	5860	5840	2855
227	20241119	145400	570969780	5860	5860	5860	5860	262
228	20241119	145300	569434460	5860	5860	5860	5860	0
229	20241119	145200	569434460	5860	5860	5860	5860	61
230	20241119	145100	569077000	5870	5870	5870	5870	7
231	20241119	145000	569035910	5870	5870	5870	5870	0
232	20241119	144900	569035910	5870	5870	5880	5870	235
233	20241119	144800	567656140	5880	5870	5880	5870	324
234	20241119	144700	565753970	5870	5870	5870	5870	0
235	20241119	144600	565753970	5870	5870	5870	5870	110
236	20241119	144500	565108270	5870	5870	5870	5870	0
237	20241119	144400	565108270	5870	5870	5870	5870	19
238	20241119	144300	564996740	5880	5880	5880	5880	0
239	20241119	144200	564996740	5880	5880	5880	5880	0
240	20241119	144100	564996740	5880	5870	5880	5870	249
241	20241119	144000	563533640	5860	5860	5860	5860	0
242	20241119	143900	563533640	5860	5860	5860	5860	0
243	20241119	143800	563533640	5860	5860	5860	5860	1
244	20241119	143700	563527780	5880	5870	5880	5860	132
245	20241119	143600	562752930	5880	5870	5880	5870	82
246	20241119	143500	562270780	5850	5870	5890	5850	3282
247	20241119	143400	543016180	5870	5870	5870	5870	0
248	20241119	143300	543016180	5870	5860	5870	5860	371
249	20241119	143200	540838510	5860	5860	5860	5860	50
250	20241119	143100	540545510	5860	5860	5860	5860	0
251	20241119	143000	540545510	5860	5860	5870	5860	191
252	20241119	142900	539426090	5870	5870	5880	5860	157
253	20241119	142800	538504810	5860	5860	5880	5860	124
254	20241119	142700	537777730	5860	5860	5870	5860	48
255	20241119	142600	537496420	5870	5870	5870	5870	48
256	20241119	142500	537214660	5870	5880	5880	5860	233
257	20241119	142400	535848020	5860	5860	5880	5860	610
258	20241119	142300	532270420	5870	5850	5870	5850	183
259	20241119	142200	531197900	5850	5860	5870	5840	657
260	20241119	142100	527354590	5860	5860	5860	5860	0
261	20241119	142000	527354590	5860	5860	5860	5860	0
262	20241119	141900	527354590	5860	5860	5860	5860	2
263	20241119	141800	527342870	5870	5870	5870	5870	0
264	20241119	141700	527342870	5870	5870	5870	5870	0
265	20241119	141600	527342870	5870	5860	5870	5860	3
266	20241119	141500	527325270	5890	5890	5890	5890	0
267	20241119	141400	527325270	5890	5890	5890	5890	0
268	20241119	141300	527325270	5890	5860	5890	5860	116
269	20241119	141200	526643800	5880	5860	5880	5860	2
270	20241119	141100	526632060	5880	5860	5880	5860	145
271	20241119	141000	525781040	5860	5870	5870	5860	1086
272	20241119	140900	519416970	5880	5880	5880	5880	0
273	20241119	140800	519416970	5880	5880	5880	5880	221
274	20241119	140700	518117490	5870	5880	5880	5870	3
275	20241119	140600	518099860	5870	5870	5870	5870	2
276	20241119	140500	518088120	5890	5870	5890	5870	407
277	20241119	140400	515694580	5870	5880	5890	5870	464
278	20241119	140300	512968470	5880	5880	5880	5880	0
279	20241119	140200	512968470	5880	5880	5890	5870	209
280	20241119	140100	511738940	5880	5880	5880	5880	0
281	20241119	140000	511738940	5880	5880	5880	5880	0
282	20241119	135900	511738940	5880	5880	5880	5880	0
283	20241119	135800	511738940	5880	5880	5890	5870	147
284	20241119	135700	510874560	5870	5870	5870	5870	0
285	20241119	135600	510874560	5870	5870	5870	5860	110
286	20241119	135500	510229690	5890	5870	5890	5870	119
287	20241119	135400	509529900	5900	5900	5900	5900	0
288	20241119	135300	509529900	5900	5900	5900	5900	0
289	20241119	135200	509529900	5900	5900	5900	5900	0
290	20241119	135100	509529900	5900	5880	5900	5870	4633
291	20241119	135000	482323680	5890	5890	5890	5890	0
292	20241119	134900	482323680	5890	5890	5890	5890	5
293	20241119	134800	482294230	5890	5890	5890	5890	0
294	20241119	134700	482294230	5890	5890	5890	5890	0
295	20241119	134600	482294230	5890	5880	5890	5880	443
296	20241119	134500	479688960	5880	5880	5880	5880	0
297	20241119	134400	479688960	5880	5880	5880	5880	0
298	20241119	134300	479688960	5880	5890	5890	5880	538
299	20241119	134200	476521290	5880	5880	5880	5880	0
300	20241119	134100	476521290	5880	5880	5880	5880	0
301	20241119	134000	476521290	5880	5880	5880	5880	1
302	20241119	133900	476515410	5880	5890	5890	5880	19
303	20241119	133800	476403580	5890	5890	5890	5890	0
304	20241119	133700	476403580	5890	5890	5890	5890	4
305	20241119	133600	476380020	5880	5880	5880	5880	50
306	20241119	133500	476086020	5880	5890	5890	5880	5
307	20241119	133400	476056610	5900	5900	5900	5890	4
308	20241119	133300	476033020	5900	5890	5900	5880	132
309	20241119	133200	475256390	5890	5890	5890	5890	0
310	20241119	133100	475256390	5890	5890	5890	5890	0
311	20241119	133000	475256390	5890	5890	5890	5890	120
312	20241119	132900	474549590	5900	5890	5900	5890	112
313	20241119	132800	473889800	5900	5890	5900	5890	71
314	20241119	132700	473471450	5900	5890	5900	5890	278
315	20241119	132600	471833810	5900	5890	5900	5890	81
316	20241119	132500	471356380	5890	5890	5900	5890	968
317	20241119	132400	465654630	5890	5890	5890	5890	152
318	20241119	132300	464759350	5890	5890	5890	5890	0
319	20241119	132200	464759350	5890	5890	5890	5890	90
320	20241119	132100	464229250	5890	5890	5890	5890	562
321	20241119	132000	460919070	5890	5890	5890	5890	0
322	20241119	131900	460919070	5890	5890	5890	5880	320
323	20241119	131800	459037050	5890	5880	5890	5880	198
324	20241119	131700	457872360	5880	5880	5880	5880	0
325	20241119	131600	457872360	5880	5880	5880	5880	0
326	20241119	131500	457872360	5880	5880	5880	5880	0
327	20241119	131400	457872360	5880	5880	5880	5880	0
328	20241119	131300	457872360	5880	5880	5880	5880	0
329	20241119	131200	457872360	5880	5880	5880	5880	0
330	20241119	131100	457872360	5880	5890	5890	5880	68
331	20241119	131000	457472420	5890	5890	5890	5890	0
332	20241119	130900	457472420	5890	5890	5890	5890	0
333	20241119	130800	457472420	5890	5890	5890	5890	148
334	20241119	130700	456600700	5880	5880	5880	5880	100
335	20241119	130600	456012700	5880	5880	5890	5880	190
336	20241119	130500	454895230	5870	5870	5870	5870	0
337	20241119	130400	454895230	5870	5870	5870	5870	24
338	20241119	130300	454754350	5890	5860	5890	5860	114
339	20241119	130200	454086270	5870	5870	5870	5870	375
340	20241119	130100	451885020	5880	5880	5880	5880	14
341	20241119	130000	451802700	5870	5880	5880	5870	137
342	20241119	125900	450997330	5880	5870	5880	5870	372
343	20241119	125800	448813360	5880	5880	5880	5880	0
344	20241119	125700	448813360	5880	5880	5880	5880	0
345	20241119	125600	448813360	5880	5890	5890	5880	42
346	20241119	125500	448566390	5880	5880	5880	5880	24
347	20241119	125400	448425270	5890	5880	5890	5880	231
348	20241119	125300	447065820	5880	5880	5890	5880	663
349	20241119	125200	443167130	5890	5890	5890	5890	2
350	20241119	125100	443155350	5880	5880	5880	5880	0
351	20241119	125000	443155350	5880	5880	5880	5880	1
352	20241119	124900	443149470	5890	5890	5890	5880	241
353	20241119	124800	441731980	5890	5890	5890	5890	0
354	20241119	124700	441731980	5890	5890	5890	5890	2
355	20241119	124600	441720200	5890	5890	5890	5890	184
356	20241119	124500	440636440	5900	5890	5900	5890	2
357	20241119	124400	440624650	5890	5890	5890	5890	1
358	20241119	124300	440618760	5900	5890	5900	5890	474
359	20241119	124200	437825680	5890	5890	5890	5890	3
360	20241119	124100	437808010	5900	5900	5900	5900	2
361	20241119	124000	437796210	5900	5890	5900	5890	70
362	20241119	123900	437383520	5890	5890	5900	5890	162
363	20241119	123800	436427740	5880	5900	5900	5880	130
364	20241119	123700	435662310	5900	5900	5900	5900	1815
365	20241119	123600	424953810	5900	5900	5900	5890	376
366	20241119	123500	422738410	5900	5900	5900	5900	1360
367	20241119	123400	414714410	5910	5910	5910	5910	84
368	20241119	123300	414217970	5910	5910	5910	5910	496
369	20241119	123200	411286610	5910	5900	5910	5900	371
370	20241119	123100	409096010	5910	5890	5910	5880	17828
371	20241119	123000	303915270	5890	5890	5890	5890	306
372	20241119	122900	302112930	5890	5890	5890	5890	0
373	20241119	122800	302112930	5890	5890	5890	5890	771
374	20241119	122700	297571740	5890	5890	5890	5890	0
375	20241119	122600	297571740	5890	5880	5890	5880	8
376	20241119	122500	297524690	5890	5890	5890	5890	0
377	20241119	122400	297524690	5890	5880	5890	5880	233
378	20241119	122300	296154420	5880	5880	5880	5880	559
379	20241119	122200	292867500	5880	5870	5880	5870	244
380	20241119	122100	291434180	5870	5870	5870	5870	0
381	20241119	122000	291434180	5870	5870	5870	5870	0
382	20241119	121900	291434180	5870	5870	5870	5870	3
383	20241119	121800	291416570	5870	5870	5870	5870	1
384	20241119	121700	291410700	5870	5870	5870	5870	1
385	20241119	121600	291404830	5880	5870	5880	5870	203
386	20241119	121500	290213040	5870	5870	5870	5870	0
387	20241119	121400	290213040	5870	5870	5870	5870	407
388	20241119	121300	287823950	5870	5870	5870	5870	267
389	20241119	121200	286256660	5860	5860	5860	5860	0
390	20241119	121100	286256660	5860	5860	5860	5860	0
391	20241119	121000	286256660	5860	5860	5860	5860	0
392	20241119	120900	286256660	5860	5860	5860	5860	0
393	20241119	120800	286256660	5860	5860	5860	5860	0
394	20241119	120700	286256660	5860	5860	5860	5860	30
395	20241119	120600	286080860	5860	5860	5860	5860	0
396	20241119	120500	286080860	5860	5860	5860	5860	0
397	20241119	120400	286080860	5860	5860	5860	5860	0
398	20241119	120300	286080860	5860	5860	5860	5860	0
399	20241119	120200	286080860	5860	5860	5860	5860	0
400	20241119	120100	286080860	5860	5860	5860	5860	0
401	20241119	120000	286080860	5860	5860	5860	5860	0
402	20241119	115900	286080860	5860	5860	5860	5860	1
403	20241119	115800	286075000	5870	5870	5870	5870	0
404	20241119	115700	286075000	5870	5870	5870	5870	260
405	20241119	115600	284548800	5870	5870	5870	5870	0
406	20241119	115500	284548800	5870	5870	5870	5870	1
407	20241119	115400	284542930	5880	5880	5880	5880	0
408	20241119	115300	284542930	5880	5880	5880	5880	1
409	20241119	115200	284537050	5870	5870	5870	5870	0
410	20241119	115100	284537050	5870	5870	5870	5870	0
411	20241119	115000	284537050	5870	5870	5870	5870	1
412	20241119	114900	284531180	5880	5880	5880	5880	223
413	20241119	114800	283219940	5880	5870	5880	5870	762
414	20241119	114700	278745570	5870	5870	5870	5870	1748
415	20241119	114600	268484810	5870	5870	5870	5870	3
416	20241119	114500	268467200	5860	5860	5860	5860	0
417	20241119	114400	268467200	5860	5860	5860	5860	0
418	20241119	114300	268467200	5860	5860	5860	5860	0
419	20241119	114200	268467200	5860	5860	5860	5860	0
420	20241119	114100	268467200	5860	5860	5860	5860	0
421	20241119	114000	268467200	5860	5860	5860	5860	20
422	20241119	113900	268350000	5860	5860	5860	5860	0
423	20241119	113800	268350000	5860	5860	5860	5860	3
424	20241119	113700	268332420	5870	5870	5870	5860	1583
425	20241119	113600	259040830	5870	5870	5870	5870	1
426	20241119	113500	259034960	5870	5870	5870	5870	1
427	20241119	113400	259029090	5870	5870	5870	5870	0
428	20241119	113300	259029090	5870	5870	5870	5870	0
429	20241119	113200	259029090	5870	5870	5870	5870	0
430	20241119	113100	259029090	5870	5870	5870	5870	0
431	20241119	113000	259029090	5870	5870	5870	5870	3
432	20241119	112900	259011480	5870	5870	5870	5870	0
433	20241119	112800	259011480	5870	5870	5870	5870	1
434	20241119	112700	259005610	5880	5870	5880	5870	212
435	20241119	112600	257761050	5870	5870	5880	5870	246
436	20241119	112500	256316960	5870	5870	5870	5870	1
437	20241119	112400	256311090	5880	5880	5880	5870	265
438	20241119	112300	254753500	5880	5870	5880	5870	232
439	20241119	112200	253389350	5870	5870	5870	5870	0
440	20241119	112100	253389350	5870	5870	5870	5870	1
441	20241119	112000	253383480	5870	5870	5870	5870	1
442	20241119	111900	253377610	5870	5870	5870	5870	0
443	20241119	111800	253377610	5870	5870	5870	5870	3
444	20241119	111700	253360000	5880	5880	5880	5880	0
445	20241119	111600	253360000	5880	5870	5880	5870	2
446	20241119	111500	253348250	5870	5870	5870	5870	0
447	20241119	111400	253348250	5870	5870	5880	5870	114
448	20241119	111300	252678710	5880	5880	5880	5880	0
449	20241119	111200	252678710	5880	5870	5880	5870	2
450	20241119	111100	252666960	5870	5870	5870	5870	0
451	20241119	111000	252666960	5870	5880	5880	5870	32
452	20241119	110900	252478810	5870	5870	5870	5870	15
453	20241119	110800	252390760	5880	5880	5890	5880	369
454	20241119	110700	250220640	5870	5870	5870	5870	369
455	20241119	110600	248054610	5880	5880	5890	5870	138
456	20241119	110500	247242980	5880	5850	5890	5850	5477
457	20241119	110400	215114360	5850	5840	5860	5840	773
458	20241119	110300	210591860	5850	5840	5850	5840	242
459	20241119	110200	209178370	5850	5840	5850	5840	4
460	20241119	110100	209154990	5840	5840	5840	5840	0
461	20241119	110000	209154990	5840	5840	5850	5840	3
462	20241119	105900	209137460	5840	5840	5840	5840	1
463	20241119	105800	209131620	5850	5850	5850	5850	1
464	20241119	105700	209125770	5840	5840	5840	5840	1
465	20241119	105600	209119930	5850	5840	5850	5840	520
466	20241119	105500	206078480	5840	5830	5850	5810	2626
467	20241119	105400	190801130	5830	5830	5830	5830	1
468	20241119	105300	190795300	5830	5830	5840	5830	30
469	20241119	105200	190620370	5840	5830	5840	5820	323
470	20241119	105100	188739170	5830	5830	5830	5830	1
471	20241119	105000	188733340	5840	5830	5840	5830	61
472	20241119	104900	188377210	5830	5830	5830	5830	1
473	20241119	104800	188371380	5830	5830	5840	5830	2182
474	20241119	104700	175648350	5830	5820	5830	5820	2
475	20241119	104600	175636700	5830	5820	5830	5820	298
476	20241119	104500	173902060	5830	5830	5830	5830	174
477	20241119	104400	172887640	5840	5840	5840	5840	0
478	20241119	104300	172887640	5840	5830	5840	5830	1045
479	20241119	104200	166794860	5830	5840	5840	5830	45
480	20241119	104100	166532260	5840	5840	5840	5840	1
481	20241119	104000	166526420	5850	5850	5850	5850	0
482	20241119	103900	166526420	5850	5840	5850	5830	254
483	20241119	103800	165042810	5830	5830	5830	5830	1
484	20241119	103700	165036980	5840	5840	5840	5840	0
485	20241119	103600	165036980	5840	5830	5840	5830	2
486	20241119	103500	165025310	5830	5830	5830	5830	0
487	20241119	103400	165025310	5830	5830	5830	5830	3
488	20241119	103300	165007820	5830	5830	5830	5830	0
489	20241119	103200	165007820	5830	5830	5830	5830	1
490	20241119	103100	165001990	5830	5830	5830	5830	1
491	20241119	103000	164996160	5840	5840	5840	5840	1
492	20241119	102900	164990320	5830	5830	5830	5830	1
493	20241119	102800	164984490	5840	5840	5840	5840	0
494	20241119	102700	164984490	5840	5840	5840	5840	0
495	20241119	102600	164984490	5840	5830	5840	5830	1103
496	20241119	102500	158552980	5840	5840	5840	5840	0
497	20241119	102400	158552980	5840	5830	5840	5830	11
498	20241119	102300	158488750	5830	5830	5830	5830	10
499	20241119	102200	158430450	5840	5830	5840	5830	153
500	20241119	102100	157538280	5840	5830	5840	5830	12
501	20241119	102000	157468210	5840	5840	5840	5840	1
502	20241119	101900	157462370	5850	5850	5850	5850	0
503	20241119	101800	157462370	5850	5840	5850	5840	56
504	20241119	101700	157135320	5840	5840	5840	5840	24
505	20241119	101600	156995160	5840	5840	5840	5840	116
506	20241119	101500	156317720	5850	5840	5850	5840	352
507	20241119	101400	154262020	5850	5850	5850	5850	0
508	20241119	101300	154262020	5850	5860	5860	5850	47
509	20241119	101200	153987050	5850	5850	5850	5850	325
510	20241119	101100	152085800	5850	5850	5850	5850	2
511	20241119	101000	152074100	5860	5840	5860	5840	368
512	20241119	100900	149920350	5850	5850	5850	5850	299
513	20241119	100800	148171200	5870	5860	5870	5860	2
514	20241119	100700	148159470	5870	5860	5870	5850	1060
515	20241119	100600	141943910	5860	5860	5860	5860	10
516	20241119	100500	141885310	5860	5860	5860	5860	3
517	20241119	100400	141867730	5860	5860	5860	5860	1
518	20241119	100300	141861870	5860	5860	5870	5850	122
519	20241119	100200	141146830	5860	5860	5860	5860	165
520	20241119	100100	140179930	5850	5850	5860	5840	108
521	20241119	100000	139549110	5860	5860	5860	5850	35
522	20241119	095900	139344120	5860	5850	5860	5850	30
523	20241119	095800	139168330	5870	5840	5870	5830	1099
524	20241119	095700	132751810	5850	5850	5850	5850	0
525	20241119	095600	132751810	5850	5850	5850	5850	0
526	20241119	095500	132751810	5850	5850	5850	5850	0
527	20241119	095400	132751810	5850	5850	5850	5850	47
528	20241119	095300	132476860	5850	5850	5850	5850	119
529	20241119	095200	131780710	5870	5870	5870	5870	1
530	20241119	095100	131774840	5840	5860	5870	5830	162
531	20241119	095000	130828160	5860	5860	5860	5860	5
532	20241119	094900	130798860	5860	5870	5870	5840	394
533	20241119	094800	128495570	5860	5860	5860	5860	0
534	20241119	094700	128495570	5860	5850	5870	5840	413
535	20241119	094600	126079930	5860	5860	5860	5860	0
536	20241119	094500	126079930	5860	5860	5860	5860	36
537	20241119	094400	125868970	5870	5860	5870	5860	109
538	20241119	094300	125230090	5870	5850	5870	5850	878
539	20241119	094200	120084310	5860	5870	5880	5860	4
540	20241119	094100	120060840	5880	5850	5880	5850	198
541	20241119	094000	118901520	5850	5840	5850	5840	3
542	20241119	093900	118883980	5840	5860	5860	5840	2
543	20241119	093800	118872280	5850	5850	5850	5850	3
544	20241119	093700	118854730	5860	5860	5860	5850	166
545	20241119	093600	117883470	5850	5850	5850	5850	1
546	20241119	093500	117877620	5860	5860	5860	5860	0
547	20241119	093400	117877620	5860	5860	5860	5840	549
548	20241119	093300	114662820	5860	5860	5860	5860	24
549	20241119	093200	114522180	5870	5880	5890	5870	882
550	20241119	093100	109339080	5890	5890	5890	5880	873
551	20241119	093000	104197120	5890	5880	5900	5880	6319
552	20241119	092900	66957340	5870	5860	5890	5860	1151
553	20241119	092800	60197890	5860	5850	5860	5850	4
554	20241119	092700	60174480	5850	5850	5860	5850	1089
555	20241119	092600	53802830	5850	5860	5860	5850	320
556	20241119	092500	51930820	5860	5850	5860	5850	77
557	20241119	092400	51480180	5850	5850	5850	5850	1
558	20241119	092300	51474330	5850	5850	5850	5850	4
559	20241119	092200	51450930	5860	5860	5860	5860	236
560	20241119	092100	50067970	5860	5860	5860	5860	19
561	20241119	092000	49956630	5860	5860	5870	5860	152
562	20241119	091900	49064820	5870	5860	5870	5860	123
563	20241119	091800	48343930	5860	5860	5860	5860	6
564	20241119	091700	48308770	5860	5860	5860	5860	3
565	20241119	091600	48291190	5860	5850	5870	5850	5
566	20241119	091500	48261880	5870	5850	5870	5850	172
567	20241119	091400	47254290	5850	5850	5850	5850	15
568	20241119	091300	47166540	5840	5840	5840	5840	20
569	20241119	091200	47049740	5850	5850	5860	5850	23
570	20241119	091100	46915180	5860	5850	5860	5840	1324
571	20241119	091000	39171530	5840	5790	5850	5790	837
572	20241119	090900	34293600	5820	5820	5820	5800	262
573	20241119	090800	32773780	5800	5810	5830	5770	3520
574	20241119	090700	12398580	5810	5800	5810	5800	11
575	20241119	090600	12334770	5800	5800	5800	5770	1585
576	20241119	090500	3175980	5800	5790	5800	5790	16
577	20241119	090400	3083280	5810	5810	5810	5810	0
578	20241119	090300	3083280	5810	5810	5810	5810	2
579	20241119	090200	3071660	5810	5800	5810	5800	21
580	20241119	090100	2949850	5790	5790	5790	5790	0
581	20241119	090000	2949850	5790	5820	5820	5790	507