KissMeData/452300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212700	149637400	2475	2475	2475	2475	647
3	20241119	212600	149637400	2475	2475	2475	2475	0
4	20241119	212500	149637400	2475	2475	2475	2475	0
5	20241119	212400	149637400	2475	2475	2475	2475	0
6	20241119	212300	149637400	2475	2475	2475	2475	0
7	20241119	212200	149637400	2475	2475	2475	2475	0
8	20241119	212100	149637400	2475	2475	2475	2475	0
9	20241119	212000	149637400	2475	2475	2475	2475	0
10	20241119	211900	149637400	2475	2475	2475	2475	0
11	20241119	211800	149637400	2475	2475	2475	2475	0
12	20241119	211700	149637400	2475	2475	2475	2475	0
13	20241119	211600	149637400	2475	2475	2475	2475	0
14	20241119	211500	149637400	2475	2475	2475	2475	0
15	20241119	211400	149637400	2475	2475	2475	2475	0
16	20241119	211300	149637400	2475	2475	2475	2475	0
17	20241119	211200	149637400	2475	2475	2475	2475	0
18	20241119	211100	149637400	2475	2475	2475	2475	0
19	20241119	211000	149637400	2475	2475	2475	2475	0
20	20241119	210900	149637400	2475	2475	2475	2475	0
21	20241119	210800	149637400	2475	2475	2475	2475	0
22	20241119	210700	149637400	2475	2475	2475	2475	0
23	20241119	210600	149637400	2475	2475	2475	2475	0
24	20241119	210500	149637400	2475	2475	2475	2475	0
25	20241119	210400	149637400	2475	2475	2475	2475	0
26	20241119	210300	149637400	2475	2475	2475	2475	0
27	20241119	210200	149637400	2475	2475	2475	2475	0
28	20241119	210100	149637400	2475	2475	2475	2475	0
29	20241119	210000	149637400	2475	2475	2475	2475	0
30	20241119	205900	149637400	2475	2475	2475	2475	0
31	20241119	205800	149637400	2475	2475	2475	2475	0
32	20241119	205700	149637400	2475	2475	2475	2475	647
33	20241119	205600	149637400	2475	2475	2475	2475	0
34	20241119	205500	149637400	2475	2475	2475	2475	0
35	20241119	205400	149637400	2475	2475	2475	2475	0
36	20241119	205300	149637400	2475	2475	2475	2475	0
37	20241119	205200	149637400	2475	2475	2475	2475	0
38	20241119	205100	149637400	2475	2475	2475	2475	0
39	20241119	205000	149637400	2475	2475	2475	2475	0
40	20241119	204900	149637400	2475	2475	2475	2475	0
41	20241119	204800	149637400	2475	2475	2475	2475	0
42	20241119	204700	149637400	2475	2475	2475	2475	0
43	20241119	204600	149637400	2475	2475	2475	2475	0
44	20241119	204500	149637400	2475	2475	2475	2475	0
45	20241119	204400	149637400	2475	2475	2475	2475	0
46	20241119	204300	149637400	2475	2475	2475	2475	0
47	20241119	204200	149637400	2475	2475	2475	2475	0
48	20241119	204100	149637400	2475	2475	2475	2475	0
49	20241119	204000	149637400	2475	2475	2475	2475	0
50	20241119	203900	149637400	2475	2475	2475	2475	0
51	20241119	203800	149637400	2475	2475	2475	2475	0
52	20241119	203700	149637400	2475	2475	2475	2475	0
53	20241119	203600	149637400	2475	2475	2475	2475	0
54	20241119	203500	149637400	2475	2475	2475	2475	0
55	20241119	203400	149637400	2475	2475	2475	2475	0
56	20241119	203300	149637400	2475	2475	2475	2475	0
57	20241119	203200	149637400	2475	2475	2475	2475	0
58	20241119	203100	149637400	2475	2475	2475	2475	0
59	20241119	203000	149637400	2475	2475	2475	2475	0
60	20241119	202900	149637400	2475	2475	2475	2475	0
61	20241119	202800	149637400	2475	2475	2475	2475	0
62	20241119	202700	149637400	2475	2475	2475	2475	647
63	20241119	202600	149637400	2475	2475	2475	2475	0
64	20241119	202500	149637400	2475	2475	2475	2475	0
65	20241119	202400	149637400	2475	2475	2475	2475	0
66	20241119	202300	149637400	2475	2475	2475	2475	0
67	20241119	202200	149637400	2475	2475	2475	2475	0
68	20241119	202100	149637400	2475	2475	2475	2475	0
69	20241119	202000	149637400	2475	2475	2475	2475	0
70	20241119	201900	149637400	2475	2475	2475	2475	0
71	20241119	201800	149637400	2475	2475	2475	2475	0
72	20241119	201700	149637400	2475	2475	2475	2475	0
73	20241119	201600	149637400	2475	2475	2475	2475	0
74	20241119	201500	149637400	2475	2475	2475	2475	0
75	20241119	201400	149637400	2475	2475	2475	2475	0
76	20241119	201300	149637400	2475	2475	2475	2475	0
77	20241119	201200	149637400	2475	2475	2475	2475	0
78	20241119	201100	149637400	2475	2475	2475	2475	0
79	20241119	201000	149637400	2475	2475	2475	2475	0
80	20241119	200900	149637400	2475	2475	2475	2475	0
81	20241119	200800	149637400	2475	2475	2475	2475	0
82	20241119	200700	149637400	2475	2475	2475	2475	0
83	20241119	200600	149637400	2475	2475	2475	2475	0
84	20241119	200500	149637400	2475	2475	2475	2475	0
85	20241119	200400	149637400	2475	2475	2475	2475	0
86	20241119	200300	149637400	2475	2475	2475	2475	0
87	20241119	200200	149637400	2475	2475	2475	2475	0
88	20241119	200100	149637400	2475	2475	2475	2475	0
89	20241119	200000	149637400	2475	2475	2475	2475	0
90	20241119	195900	149637400	2475	2475	2475	2475	0
91	20241119	195800	149637400	2475	2475	2475	2475	0
92	20241119	195700	149637400	2475	2475	2475	2475	647
93	20241119	195600	149637400	2475	2475	2475	2475	0
94	20241119	195500	149637400	2475	2475	2475	2475	0
95	20241119	195400	149637400	2475	2475	2475	2475	0
96	20241119	195300	149637400	2475	2475	2475	2475	0
97	20241119	195200	149637400	2475	2475	2475	2475	0
98	20241119	195100	149637400	2475	2475	2475	2475	0
99	20241119	195000	149637400	2475	2475	2475	2475	0
100	20241119	194900	149637400	2475	2475	2475	2475	0
101	20241119	194800	149637400	2475	2475	2475	2475	0
102	20241119	194700	149637400	2475	2475	2475	2475	0
103	20241119	194600	149637400	2475	2475	2475	2475	0
104	20241119	194500	149637400	2475	2475	2475	2475	0
105	20241119	194400	149637400	2475	2475	2475	2475	0
106	20241119	194300	149637400	2475	2475	2475	2475	0
107	20241119	194200	149637400	2475	2475	2475	2475	0
108	20241119	194100	149637400	2475	2475	2475	2475	0
109	20241119	194000	149637400	2475	2475	2475	2475	0
110	20241119	193900	149637400	2475	2475	2475	2475	0
111	20241119	193800	149637400	2475	2475	2475	2475	0
112	20241119	193700	149637400	2475	2475	2475	2475	0
113	20241119	193600	149637400	2475	2475	2475	2475	0
114	20241119	193500	149637400	2475	2475	2475	2475	0
115	20241119	193400	149637400	2475	2475	2475	2475	0
116	20241119	193300	149637400	2475	2475	2475	2475	0
117	20241119	193200	149637400	2475	2475	2475	2475	0
118	20241119	193100	149637400	2475	2475	2475	2475	0
119	20241119	193000	149637400	2475	2475	2475	2475	0
120	20241119	192900	149637400	2475	2475	2475	2475	0
121	20241119	192800	149637400	2475	2475	2475	2475	0
122	20241119	192700	149637400	2475	2475	2475	2475	647
123	20241119	192600	149637400	2475	2475	2475	2475	0
124	20241119	192500	149637400	2475	2475	2475	2475	0
125	20241119	192400	149637400	2475	2475	2475	2475	0
126	20241119	192300	149637400	2475	2475	2475	2475	0
127	20241119	192200	149637400	2475	2475	2475	2475	0
128	20241119	192100	149637400	2475	2475	2475	2475	0
129	20241119	192000	149637400	2475	2475	2475	2475	0
130	20241119	191900	149637400	2475	2475	2475	2475	0
131	20241119	191800	149637400	2475	2475	2475	2475	0
132	20241119	191700	149637400	2475	2475	2475	2475	0
133	20241119	191600	149637400	2475	2475	2475	2475	0
134	20241119	191500	149637400	2475	2475	2475	2475	0
135	20241119	191400	149637400	2475	2475	2475	2475	0
136	20241119	191300	149637400	2475	2475	2475	2475	0
137	20241119	191200	149637400	2475	2475	2475	2475	0
138	20241119	191100	149637400	2475	2475	2475	2475	0
139	20241119	191000	149637400	2475	2475	2475	2475	0
140	20241119	190900	149637400	2475	2475	2475	2475	0
141	20241119	190800	149637400	2475	2475	2475	2475	0
142	20241119	190700	149637400	2475	2475	2475	2475	0
143	20241119	190600	149637400	2475	2475	2475	2475	0
144	20241119	190500	149637400	2475	2475	2475	2475	0
145	20241119	190400	149637400	2475	2475	2475	2475	0
146	20241119	190300	149637400	2475	2475	2475	2475	0
147	20241119	190200	149637400	2475	2475	2475	2475	0
148	20241119	190100	149637400	2475	2475	2475	2475	0
149	20241119	190000	149637400	2475	2475	2475	2475	0
150	20241119	185900	149637400	2475	2475	2475	2475	0
151	20241119	185800	149637400	2475	2475	2475	2475	0
152	20241119	185700	149637400	2475	2475	2475	2475	647
153	20241119	185600	149637400	2475	2475	2475	2475	0
154	20241119	185500	149637400	2475	2475	2475	2475	0
155	20241119	185400	149637400	2475	2475	2475	2475	0
156	20241119	185300	149637400	2475	2475	2475	2475	0
157	20241119	185200	149637400	2475	2475	2475	2475	0
158	20241119	185100	149637400	2475	2475	2475	2475	0
159	20241119	185000	149637400	2475	2475	2475	2475	0
160	20241119	184900	149637400	2475	2475	2475	2475	0
161	20241119	184800	149637400	2475	2475	2475	2475	0
162	20241119	184700	149637400	2475	2475	2475	2475	0
163	20241119	184600	149637400	2475	2475	2475	2475	0
164	20241119	184500	149637400	2475	2475	2475	2475	0
165	20241119	184400	149637400	2475	2475	2475	2475	0
166	20241119	184300	149637400	2475	2475	2475	2475	0
167	20241119	184200	149637400	2475	2475	2475	2475	0
168	20241119	184100	149637400	2475	2475	2475	2475	0
169	20241119	184000	149637400	2475	2475	2475	2475	0
170	20241119	183900	149637400	2475	2475	2475	2475	0
171	20241119	183800	149637400	2475	2475	2475	2475	0
172	20241119	183700	149637400	2475	2475	2475	2475	0
173	20241119	183600	149637400	2475	2475	2475	2475	0
174	20241119	183500	149637400	2475	2475	2475	2475	0
175	20241119	183400	149637400	2475	2475	2475	2475	0
176	20241119	183300	149637400	2475	2475	2475	2475	0
177	20241119	183200	149637400	2475	2475	2475	2475	0
178	20241119	183100	149637400	2475	2475	2475	2475	0
179	20241119	183000	149637400	2475	2475	2475	2475	0
180	20241119	182900	149637400	2475	2475	2475	2475	0
181	20241119	182800	149637400	2475	2475	2475	2475	0
182	20241119	182700	149637400	2475	2475	2475	2475	647
183	20241119	182600	149637400	2475	2475	2475	2475	0
184	20241119	182500	149637400	2475	2475	2475	2475	0
185	20241119	182400	149637400	2475	2475	2475	2475	0
186	20241119	182300	149637400	2475	2475	2475	2475	0
187	20241119	182200	149637400	2475	2475	2475	2475	0
188	20241119	182100	149637400	2475	2475	2475	2475	0
189	20241119	182000	149637400	2475	2475	2475	2475	0
190	20241119	181900	149637400	2475	2475	2475	2475	0
191	20241119	181800	149637400	2475	2475	2475	2475	0
192	20241119	181700	149637400	2475	2475	2475	2475	0
193	20241119	181600	149637400	2475	2475	2475	2475	0
194	20241119	181500	149637400	2475	2475	2475	2475	0
195	20241119	181400	149637400	2475	2475	2475	2475	0
196	20241119	181300	149637400	2475	2475	2475	2475	0
197	20241119	181200	149637400	2475	2475	2475	2475	0
198	20241119	181100	149637400	2475	2475	2475	2475	0
199	20241119	181000	149637400	2475	2475	2475	2475	0
200	20241119	180900	149637400	2475	2475	2475	2475	0
201	20241119	180800	149637400	2475	2475	2475	2475	0
202	20241119	180700	149637400	2475	2475	2475	2475	0
203	20241119	180600	149637400	2475	2475	2475	2475	0
204	20241119	180500	149637400	2475	2475	2475	2475	0
205	20241119	180400	149637400	2475	2475	2475	2475	0
206	20241119	180300	149637400	2475	2475	2475	2475	0
207	20241119	180200	149637400	2475	2475	2475	2475	0
208	20241119	180100	149637400	2475	2475	2475	2475	0
209	20241119	180000	149637400	2475	2475	2475	2475	0
210	20241119	175900	149637400	2475	2475	2475	2475	0
211	20241119	175800	149637400	2475	2475	2475	2475	0
212	20241119	175700	149637400	2475	2475	2475	2475	647
213	20241119	175600	149637400	2475	2475	2475	2475	0
214	20241119	175500	149637400	2475	2475	2475	2475	0
215	20241119	175400	149637400	2475	2475	2475	2475	0
216	20241119	175300	149637400	2475	2475	2475	2475	0
217	20241119	175200	149637400	2475	2475	2475	2475	0
218	20241119	175100	149637400	2475	2475	2475	2475	0
219	20241119	175000	149637400	2475	2475	2475	2475	0
220	20241119	174900	149637400	2475	2475	2475	2475	0
221	20241119	174800	149637400	2475	2475	2475	2475	0
222	20241119	174700	149637400	2475	2475	2475	2475	0
223	20241119	174600	149637400	2475	2475	2475	2475	0
224	20241119	174500	149637400	2475	2475	2475	2475	0
225	20241119	174400	149637400	2475	2475	2475	2475	0
226	20241119	174300	149637400	2475	2475	2475	2475	0
227	20241119	174200	149637400	2475	2475	2475	2475	0
228	20241119	174100	149637400	2475	2475	2475	2475	0
229	20241119	174000	149637400	2475	2475	2475	2475	0
230	20241119	173900	149637400	2475	2475	2475	2475	0
231	20241119	173800	149637400	2475	2475	2475	2475	0
232	20241119	173700	149637400	2475	2475	2475	2475	0
233	20241119	173600	149637400	2475	2475	2475	2475	0
234	20241119	173500	149637400	2475	2475	2475	2475	0
235	20241119	173400	149637400	2475	2475	2475	2475	0
236	20241119	173300	149637400	2475	2475	2475	2475	0
237	20241119	173200	149637400	2475	2475	2475	2475	0
238	20241119	173100	149637400	2475	2475	2475	2475	0
239	20241119	173000	149637400	2475	2475	2475	2475	0
240	20241119	172900	149637400	2475	2475	2475	2475	0
241	20241119	172800	149637400	2475	2475	2475	2475	0
242	20241119	172700	149637400	2475	2475	2475	2475	647
243	20241119	172600	149637400	2475	2475	2475	2475	0
244	20241119	172500	149637400	2475	2475	2475	2475	0
245	20241119	172400	149637400	2475	2475	2475	2475	0
246	20241119	172300	149637400	2475	2475	2475	2475	0
247	20241119	172200	149637400	2475	2475	2475	2475	0
248	20241119	172100	149637400	2475	2475	2475	2475	0
249	20241119	172000	149637400	2475	2475	2475	2475	0
250	20241119	171900	149637400	2475	2475	2475	2475	0
251	20241119	171800	149637400	2475	2475	2475	2475	0
252	20241119	171700	149637400	2475	2475	2475	2475	0
253	20241119	171600	149637400	2475	2475	2475	2475	0
254	20241119	171500	149637400	2475	2475	2475	2475	0
255	20241119	171400	149637400	2475	2475	2475	2475	0
256	20241119	171300	149637400	2475	2475	2475	2475	0
257	20241119	171200	149637400	2475	2475	2475	2475	0
258	20241119	171100	149637400	2475	2475	2475	2475	0
259	20241119	171000	149637400	2475	2475	2475	2475	0
260	20241119	170900	149637400	2475	2475	2475	2475	0
261	20241119	170800	149637400	2475	2475	2475	2475	0
262	20241119	170700	149637400	2475	2475	2475	2475	0
263	20241119	170600	149637400	2475	2475	2475	2475	0
264	20241119	170500	149637400	2475	2475	2475	2475	0
265	20241119	170400	149637400	2475	2475	2475	2475	0
266	20241119	170300	149637400	2475	2475	2475	2475	0
267	20241119	170200	149637400	2475	2475	2475	2475	0
268	20241119	170100	149637400	2475	2475	2475	2475	0
269	20241119	170000	149637400	2475	2475	2475	2475	0
270	20241119	165900	149637400	2475	2475	2475	2475	0
271	20241119	165800	149637400	2475	2475	2475	2475	0
272	20241119	165700	149637400	2475	2475	2475	2475	647
273	20241119	165600	149637400	2475	2475	2475	2475	0
274	20241119	165500	149637400	2475	2475	2475	2475	0
275	20241119	165400	149637400	2475	2475	2475	2475	0
276	20241119	165300	149637400	2475	2475	2475	2475	0
277	20241119	165200	149637400	2475	2475	2475	2475	0
278	20241119	165100	149637400	2475	2475	2475	2475	0
279	20241119	165000	149637400	2475	2475	2475	2475	0
280	20241119	164900	149637400	2475	2475	2475	2475	0
281	20241119	164800	149637400	2475	2475	2475	2475	0
282	20241119	164700	149637400	2475	2475	2475	2475	0
283	20241119	164600	149637400	2475	2475	2475	2475	0
284	20241119	164500	149637400	2475	2475	2475	2475	0
285	20241119	164400	149637400	2475	2475	2475	2475	0
286	20241119	164300	149637400	2475	2475	2475	2475	0
287	20241119	164200	149637400	2475	2475	2475	2475	0
288	20241119	164100	149637400	2475	2475	2475	2475	0
289	20241119	164000	149637400	2475	2475	2475	2475	0
290	20241119	163900	149637400	2475	2475	2475	2475	0
291	20241119	163800	149637400	2475	2475	2475	2475	0
292	20241119	163700	149637400	2475	2475	2475	2475	0
293	20241119	163600	149637400	2475	2475	2475	2475	0
294	20241119	163500	149637400	2475	2475	2475	2475	0
295	20241119	163400	149637400	2475	2475	2475	2475	0
296	20241119	163300	149637400	2475	2475	2475	2475	0
297	20241119	163200	149637400	2475	2475	2475	2475	0
298	20241119	163100	149637400	2475	2475	2475	2475	0
299	20241119	163000	149637400	2475	2475	2475	2475	0
300	20241119	162900	149637400	2475	2475	2475	2475	0
301	20241119	162800	149637400	2475	2475	2475	2475	0
302	20241119	162700	149637400	2475	2475	2475	2475	647
303	20241119	162600	149637400	2475	2475	2475	2475	0
304	20241119	162500	149637400	2475	2475	2475	2475	0
305	20241119	162400	149637400	2475	2475	2475	2475	0
306	20241119	162300	149637400	2475	2475	2475	2475	0
307	20241119	162200	149637400	2475	2475	2475	2475	0
308	20241119	162100	149637400	2475	2475	2475	2475	0
309	20241119	162000	149637400	2475	2475	2475	2475	0
310	20241119	161900	149637400	2475	2475	2475	2475	0
311	20241119	161800	149637400	2475	2475	2475	2475	0
312	20241119	161700	149637400	2475	2475	2475	2475	0
313	20241119	161600	149637400	2475	2475	2475	2475	0
314	20241119	161500	149637400	2475	2475	2475	2475	0
315	20241119	161400	149637400	2475	2475	2475	2475	0
316	20241119	161300	149637400	2475	2475	2475	2475	0
317	20241119	161200	149637400	2475	2475	2475	2475	0
318	20241119	161100	149637400	2475	2475	2475	2475	0
319	20241119	161000	149637400	2475	2475	2475	2475	0
320	20241119	160900	149637400	2475	2475	2475	2475	0
321	20241119	160800	149637400	2475	2475	2475	2475	0
322	20241119	160700	149637400	2475	2475	2475	2475	0
323	20241119	160600	149637400	2475	2475	2475	2475	0
324	20241119	160500	149637400	2475	2475	2475	2475	0
325	20241119	160400	149637400	2475	2475	2475	2475	0
326	20241119	160300	149637400	2475	2475	2475	2475	0
327	20241119	160200	149637400	2475	2475	2475	2475	0
328	20241119	160100	149637400	2475	2475	2475	2475	0
329	20241119	160000	149637400	2475	2475	2475	2475	0
330	20241119	155900	149637400	2475	2475	2475	2475	0
331	20241119	155800	149637400	2475	2475	2475	2475	0
332	20241119	155700	149637400	2475	2475	2475	2475	647
333	20241119	155600	149637400	2475	2475	2475	2475	0
334	20241119	155500	149637400	2475	2475	2475	2475	0
335	20241119	155400	149637400	2475	2475	2475	2475	0
336	20241119	155300	149637400	2475	2475	2475	2475	0
337	20241119	155200	149637400	2475	2475	2475	2475	0
338	20241119	155100	149637400	2475	2475	2475	2475	0
339	20241119	155000	149637400	2475	2475	2475	2475	0
340	20241119	154900	149637400	2475	2475	2475	2475	0
341	20241119	154800	149637400	2475	2475	2475	2475	0
342	20241119	154700	149637400	2475	2475	2475	2475	0
343	20241119	154600	149637400	2475	2475	2475	2475	0
344	20241119	154500	149637400	2475	2475	2475	2475	0
345	20241119	154400	149637400	2475	2475	2475	2475	0
346	20241119	154300	149637400	2475	2475	2475	2475	0
347	20241119	154200	149637400	2475	2475	2475	2475	0
348	20241119	154100	149637400	2475	2475	2475	2475	0
349	20241119	154000	149637400	2475	2475	2475	2475	0
350	20241119	153900	149637400	2475	2475	2475	2475	0
351	20241119	153800	149637400	2475	2475	2475	2475	0
352	20241119	153700	149637400	2475	2475	2475	2475	0
353	20241119	153600	149637400	2475	2475	2475	2475	0
354	20241119	153500	149637400	2475	2475	2475	2475	0
355	20241119	153400	149637400	2475	2475	2475	2475	0
356	20241119	153300	149637400	2475	2475	2475	2475	0
357	20241119	153200	149637400	2475	2475	2475	2475	0
358	20241119	153100	149637400	2475	2475	2475	2475	0
359	20241119	153000	149637400	2475	2475	2475	2475	647
360	20241119	152900	148036075	2475	2475	2475	2475	0
361	20241119	152800	148036075	2475	2475	2475	2475	0
362	20241119	152700	148036075	2475	2475	2475	2475	0
363	20241119	152600	148036075	2475	2475	2475	2475	0
364	20241119	152500	148036075	2475	2475	2475	2475	0
365	20241119	152400	148036075	2475	2475	2475	2475	0
366	20241119	152300	148036075	2475	2475	2475	2475	0
367	20241119	152200	148036075	2475	2475	2475	2475	0
368	20241119	152100	148036075	2475	2475	2475	2475	0
369	20241119	152000	148036075	2475	2475	2475	2475	0
370	20241119	151900	148036075	2475	2475	2475	2475	5
371	20241119	151800	148023700	2475	2475	2475	2475	122
372	20241119	151700	147721750	2480	2480	2480	2480	1
373	20241119	151600	147719270	2480	2480	2480	2480	0
374	20241119	151500	147719270	2480	2480	2480	2480	0
375	20241119	151400	147719270	2480	2480	2480	2480	6
376	20241119	151300	147704390	2465	2465	2465	2465	1
377	20241119	151200	147701925	2475	2475	2475	2475	191
378	20241119	151100	147229200	2475	2475	2475	2475	1
379	20241119	151000	147226725	2475	2475	2475	2475	202
380	20241119	150900	146726775	2475	2475	2475	2475	0
381	20241119	150800	146726775	2475	2475	2475	2475	0
382	20241119	150700	146726775	2475	2475	2475	2475	0
383	20241119	150600	146726775	2475	2475	2475	2475	0
384	20241119	150500	146726775	2475	2475	2475	2475	1
385	20241119	150400	146724300	2455	2460	2475	2455	302
386	20241119	150300	145981600	2475	2475	2475	2475	0
387	20241119	150200	145981600	2475	2460	2475	2460	162
388	20241119	150100	145583065	2475	2475	2475	2475	0
389	20241119	150000	145583065	2475	2470	2475	2470	1256
390	20241119	145900	142480740	2460	2460	2460	2460	1
391	20241119	145800	142478280	2470	2470	2470	2470	0
392	20241119	145700	142478280	2470	2470	2470	2470	12
393	20241119	145600	142448640	2470	2470	2470	2470	10
394	20241119	145500	142423940	2470	2470	2470	2470	0
395	20241119	145400	142423940	2470	2470	2470	2470	21
396	20241119	145300	142372070	2470	2470	2470	2470	72
397	20241119	145200	142194230	2470	2470	2470	2470	0
398	20241119	145100	142194230	2470	2470	2470	2470	0
399	20241119	145000	142194230	2470	2470	2470	2470	0
400	20241119	144900	142194230	2470	2470	2475	2460	6
401	20241119	144800	142179425	2465	2470	2475	2465	1156
402	20241119	144700	139328100	2470	2470	2470	2470	0
403	20241119	144600	139328100	2470	2470	2470	2470	0
404	20241119	144500	139328100	2470	2470	2470	2470	0
405	20241119	144400	139328100	2470	2470	2470	2470	21
406	20241119	144300	139276230	2470	2470	2470	2470	297
407	20241119	144200	138542640	2470	2470	2470	2470	0
408	20241119	144100	138542640	2470	2470	2470	2470	0
409	20241119	144000	138542640	2470	2465	2470	2465	2
410	20241119	143900	138537705	2470	2470	2470	2470	1
411	20241119	143800	138535235	2470	2470	2470	2470	0
412	20241119	143700	138535235	2470	2470	2470	2470	0
413	20241119	143600	138535235	2470	2470	2470	2470	0
414	20241119	143500	138535235	2470	2470	2470	2470	12
415	20241119	143400	138505595	2470	2470	2470	2470	18
416	20241119	143300	138461135	2475	2475	2475	2475	0
417	20241119	143200	138461135	2475	2475	2475	2475	54
418	20241119	143100	138327485	2475	2465	2475	2465	127
419	20241119	143000	138013545	2465	2465	2470	2455	127
420	20241119	142900	137700660	2465	2465	2465	2465	1
421	20241119	142800	137698195	2460	2460	2460	2460	0
422	20241119	142700	137698195	2460	2470	2470	2460	1884
423	20241119	142600	133056175	2475	2470	2475	2470	5
424	20241119	142500	133043820	2480	2480	2480	2480	0
425	20241119	142400	133043820	2480	2480	2480	2480	0
426	20241119	142300	133043820	2480	2480	2480	2480	434
427	20241119	142200	131967500	2480	2480	2480	2480	0
428	20241119	142100	131967500	2480	2480	2480	2480	0
429	20241119	142000	131967500	2480	2480	2480	2480	0
430	20241119	141900	131967500	2480	2480	2480	2480	0
431	20241119	141800	131967500	2480	2480	2480	2480	0
432	20241119	141700	131967500	2480	2480	2480	2480	0
433	20241119	141600	131967500	2480	2480	2480	2480	0
434	20241119	141500	131967500	2480	2480	2480	2480	1
435	20241119	141400	131965020	2470	2470	2470	2470	24
436	20241119	141300	131905740	2480	2480	2480	2480	0
437	20241119	141200	131905740	2480	2475	2480	2470	516
438	20241119	141100	130628925	2480	2480	2480	2480	0
439	20241119	141000	130628925	2480	2480	2480	2480	20
440	20241119	140900	130579325	2480	2485	2485	2480	516
441	20241119	140800	129299570	2490	2490	2490	2490	201
442	20241119	140700	128799080	2490	2490	2490	2490	0
443	20241119	140600	128799080	2490	2490	2490	2490	0
444	20241119	140500	128799080	2490	2490	2490	2490	22
445	20241119	140400	128744300	2490	2490	2490	2490	0
446	20241119	140300	128744300	2490	2490	2490	2490	0
447	20241119	140200	128744300	2490	2490	2490	2490	0
448	20241119	140100	128744300	2490	2490	2490	2490	0
449	20241119	140000	128744300	2490	2495	2495	2490	2838
450	20241119	135900	121675000	2510	2510	2510	2510	1
451	20241119	135800	121672490	2495	2495	2495	2495	1
452	20241119	135700	121669995	2510	2510	2510	2510	0
453	20241119	135600	121669995	2510	2510	2510	2510	0
454	20241119	135500	121669995	2510	2510	2510	2510	0
455	20241119	135400	121669995	2510	2510	2510	2510	0
456	20241119	135300	121669995	2510	2510	2510	2510	0
457	20241119	135200	121669995	2510	2510	2510	2510	0
458	20241119	135100	121669995	2510	2510	2510	2510	0
459	20241119	135000	121669995	2510	2510	2510	2510	0
460	20241119	134900	121669995	2510	2500	2510	2500	1903
461	20241119	134800	116912465	2515	2515	2515	2515	0
462	20241119	134700	116912465	2515	2515	2515	2515	4
463	20241119	134600	116902405	2515	2515	2515	2515	0
464	20241119	134500	116902405	2515	2515	2515	2515	0
465	20241119	134400	116902405	2515	2515	2515	2515	0
466	20241119	134300	116902405	2515	2515	2515	2515	0
467	20241119	134200	116902405	2515	2515	2515	2515	0
468	20241119	134100	116902405	2515	2515	2515	2515	0
469	20241119	134000	116902405	2515	2515	2515	2515	4
470	20241119	133900	116892345	2505	2505	2505	2505	2307
471	20241119	133800	111113310	2520	2510	2520	2510	394
472	20241119	133700	110124360	2520	2520	2520	2520	0
473	20241119	133600	110124360	2520	2520	2520	2520	0
474	20241119	133500	110124360	2520	2520	2520	2520	0
475	20241119	133400	110124360	2520	2520	2520	2510	502
476	20241119	133300	108864320	2510	2510	2510	2510	0
477	20241119	133200	108864320	2510	2510	2510	2505	2237
478	20241119	133100	103254450	2520	2520	2520	2520	0
479	20241119	133000	103254450	2520	2520	2520	2520	0
480	20241119	132900	103254450	2520	2520	2520	2520	0
481	20241119	132800	103254450	2520	2520	2520	2520	0
482	20241119	132700	103254450	2520	2520	2520	2520	0
483	20241119	132600	103254450	2520	2515	2520	2515	3
484	20241119	132500	103246900	2515	2515	2515	2515	0
485	20241119	132400	103246900	2515	2515	2515	2515	0
486	20241119	132300	103246900	2515	2515	2515	2515	6
487	20241119	132200	103231810	2515	2515	2515	2515	0
488	20241119	132100	103231810	2515	2515	2515	2515	120
489	20241119	132000	102930010	2515	2515	2515	2515	0
490	20241119	131900	102930010	2515	2515	2515	2515	0
491	20241119	131800	102930010	2515	2515	2515	2515	0
492	20241119	131700	102930010	2515	2515	2515	2510	301
493	20241119	131600	102174400	2530	2530	2530	2530	0
494	20241119	131500	102174400	2530	2530	2530	2530	0
495	20241119	131400	102174400	2530	2530	2530	2530	0
496	20241119	131300	102174400	2530	2530	2530	2530	0
497	20241119	131200	102174400	2530	2530	2530	2530	0
498	20241119	131100	102174400	2530	2520	2530	2520	4
499	20241119	131000	102164300	2515	2515	2515	2515	0
500	20241119	130900	102164300	2515	2515	2515	2515	0
501	20241119	130800	102164300	2515	2515	2515	2515	0
502	20241119	130700	102164300	2515	2515	2515	2515	0
503	20241119	130600	102164300	2515	2515	2515	2515	0
504	20241119	130500	102164300	2515	2515	2515	2515	1
505	20241119	130400	102161785	2525	2525	2525	2525	0
506	20241119	130300	102161785	2525	2525	2525	2525	6
507	20241119	130200	102146635	2525	2515	2525	2515	3
508	20241119	130100	102139080	2530	2530	2530	2530	0
509	20241119	130000	102139080	2530	2530	2530	2530	0
510	20241119	125900	102139080	2530	2525	2530	2525	25
511	20241119	125800	102075930	2530	2530	2530	2530	0
512	20241119	125700	102075930	2530	2530	2530	2530	0
513	20241119	125600	102075930	2530	2530	2530	2530	0
514	20241119	125500	102075930	2530	2530	2530	2530	0
515	20241119	125400	102075930	2530	2530	2530	2530	0
516	20241119	125300	102075930	2530	2530	2530	2530	0
517	20241119	125200	102075930	2530	2525	2530	2525	2
518	20241119	125100	102070875	2530	2525	2530	2525	3
519	20241119	125000	102063295	2525	2525	2525	2525	8
520	20241119	124900	102043095	2525	2535	2535	2525	43
521	20241119	124800	101934220	2535	2535	2535	2535	89
522	20241119	124700	101708605	2525	2530	2530	2525	335
523	20241119	124600	100861085	2530	2530	2530	2530	0
524	20241119	124500	100861085	2530	2530	2530	2530	0
525	20241119	124400	100861085	2530	2520	2530	2520	924
526	20241119	124300	98531330	2515	2515	2515	2515	262
527	20241119	124200	97872400	2515	2515	2515	2515	0
528	20241119	124100	97872400	2515	2515	2515	2515	0
529	20241119	124000	97872400	2515	2515	2515	2515	0
530	20241119	123900	97872400	2515	2515	2515	2515	0
531	20241119	123800	97872400	2515	2515	2515	2515	0
532	20241119	123700	97872400	2515	2510	2515	2510	95
533	20241119	123600	97633945	2510	2510	2510	2510	0
534	20241119	123500	97633945	2510	2510	2510	2510	0
535	20241119	123400	97633945	2510	2510	2510	2510	0
536	20241119	123300	97633945	2510	2510	2510	2510	1
537	20241119	123200	97631435	2505	2505	2505	2505	126
538	20241119	123100	97315805	2505	2505	2505	2505	0
539	20241119	123000	97315805	2505	2505	2505	2505	0
540	20241119	122900	97315805	2505	2505	2505	2505	0
541	20241119	122800	97315805	2505	2505	2505	2505	0
542	20241119	122700	97315805	2505	2505	2505	2505	0
543	20241119	122600	97315805	2505	2505	2505	2505	0
544	20241119	122500	97315805	2505	2505	2505	2505	0
545	20241119	122400	97315805	2505	2505	2505	2505	0
546	20241119	122300	97315805	2505	2505	2505	2505	0
547	20241119	122200	97315805	2505	2505	2505	2505	0
548	20241119	122100	97315805	2505	2505	2505	2505	0
549	20241119	122000	97315805	2505	2505	2505	2505	0
550	20241119	121900	97315805	2505	2505	2505	2505	0
551	20241119	121800	97315805	2505	2505	2505	2505	1
552	20241119	121700	97313300	2500	2500	2500	2500	0
553	20241119	121600	97313300	2500	2500	2500	2500	118
554	20241119	121500	97018300	2500	2500	2500	2500	1001
555	20241119	121400	94515800	2495	2495	2495	2495	233
556	20241119	121300	93934465	2495	2495	2495	2495	303
557	20241119	121200	93178480	2495	2495	2495	2495	38
558	20241119	121100	93083670	2495	2490	2495	2490	1525
559	20241119	121000	89280195	2480	2480	2480	2480	140
560	20241119	120900	88932995	2485	2485	2485	2485	0
561	20241119	120800	88932995	2485	2485	2485	2485	402
562	20241119	120700	87934025	2495	2495	2495	2495	0
563	20241119	120600	87934025	2495	2495	2495	2495	0
564	20241119	120500	87934025	2495	2495	2495	2495	0
565	20241119	120400	87934025	2495	2495	2495	2495	0
566	20241119	120300	87934025	2495	2495	2495	2495	0
567	20241119	120200	87934025	2495	2495	2495	2495	0
568	20241119	120100	87934025	2495	2495	2495	2495	0
569	20241119	120000	87934025	2495	2495	2495	2495	0
570	20241119	115900	87934025	2495	2495	2495	2495	500
571	20241119	115800	86686525	2490	2490	2490	2490	0
572	20241119	115700	86686525	2490	2490	2490	2490	402
573	20241119	115600	85685545	2490	2490	2490	2490	0
574	20241119	115500	85685545	2490	2490	2490	2490	0
575	20241119	115400	85685545	2490	2490	2490	2490	0
576	20241119	115300	85685545	2490	2490	2490	2490	0
577	20241119	115200	85685545	2490	2490	2490	2490	0
578	20241119	115100	85685545	2490	2490	2490	2490	0
579	20241119	115000	85685545	2490	2490	2490	2490	1
580	20241119	114900	85683055	2490	2490	2490	2490	0
581	20241119	114800	85683055	2490	2490	2490	2490	0
582	20241119	114700	85683055	2490	2490	2490	2490	0
583	20241119	114600	85683055	2490	2490	2490	2490	0
584	20241119	114500	85683055	2490	2490	2490	2490	0
585	20241119	114400	85683055	2490	2490	2490	2490	0
586	20241119	114300	85683055	2490	2490	2490	2490	0
587	20241119	114200	85683055	2490	2490	2490	2490	0
588	20241119	114100	85683055	2490	2490	2490	2490	0
589	20241119	114000	85683055	2490	2490	2490	2490	15
590	20241119	113900	85645705	2490	2490	2490	2490	0
591	20241119	113800	85645705	2490	2490	2490	2490	0
592	20241119	113700	85645705	2490	2490	2490	2490	0
593	20241119	113600	85645705	2490	2490	2490	2490	0
594	20241119	113500	85645705	2490	2490	2490	2490	1
595	20241119	113400	85643215	2505	2505	2505	2505	0
596	20241119	113300	85643215	2505	2490	2505	2490	2
597	20241119	113200	85638220	2505	2490	2505	2475	322
598	20241119	113100	84840745	2490	2490	2490	2490	0
599	20241119	113000	84840745	2490	2490	2490	2490	0
600	20241119	112900	84840745	2490	2490	2500	2490	3
601	20241119	112800	84833265	2480	2480	2480	2480	500
602	20241119	112700	83593265	2500	2490	2500	2485	109
603	20241119	112600	83322345	2495	2495	2495	2495	0
604	20241119	112500	83322345	2495	2495	2495	2495	0
605	20241119	112400	83322345	2495	2490	2495	2490	222
606	20241119	112300	82769440	2500	2485	2500	2485	1582
607	20241119	112200	78838155	2485	2485	2485	2480	472
608	20241119	112100	77665240	2510	2500	2510	2495	1815
609	20241119	112000	73128120	2525	2510	2525	2510	316
610	20241119	111900	72331890	2505	2505	2505	2505	613
611	20241119	111800	70796325	2505	2505	2505	2505	9
612	20241119	111700	70773780	2505	2505	2505	2505	2
613	20241119	111600	70768770	2505	2505	2505	2505	5
614	20241119	111500	70756245	2505	2505	2505	2505	0
615	20241119	111400	70756245	2505	2495	2505	2495	2067
616	20241119	111300	65589035	2485	2475	2495	2475	949
617	20241119	111200	63230830	2475	2470	2475	2470	1119
618	20241119	111100	60463095	2470	2470	2470	2470	0
619	20241119	111000	60463095	2470	2470	2470	2470	0
620	20241119	110900	60463095	2470	2470	2470	2470	0
621	20241119	110800	60463095	2470	2470	2470	2470	0
622	20241119	110700	60463095	2470	2470	2470	2470	0
623	20241119	110600	60463095	2470	2470	2470	2470	0
624	20241119	110500	60463095	2470	2470	2470	2470	0
625	20241119	110400	60463095	2470	2470	2470	2470	0
626	20241119	110300	60463095	2470	2475	2475	2470	332
627	20241119	110200	59641895	2475	2475	2475	2475	368
628	20241119	110100	58731095	2475	2475	2475	2475	54
629	20241119	110000	58597445	2485	2485	2485	2485	0
630	20241119	105900	58597445	2485	2485	2485	2485	0
631	20241119	105800	58597445	2485	2485	2485	2485	80
632	20241119	105700	58398645	2485	2485	2485	2485	50
633	20241119	105600	58274395	2485	2485	2485	2485	0
634	20241119	105500	58274395	2485	2485	2485	2485	0
635	20241119	105400	58274395	2485	2485	2485	2485	0
636	20241119	105300	58274395	2485	2475	2485	2475	132
637	20241119	105200	57947035	2465	2465	2465	2465	0
638	20241119	105100	57947035	2465	2465	2465	2465	0
639	20241119	105000	57947035	2465	2465	2465	2465	14
640	20241119	104900	57912525	2465	2465	2465	2465	500
641	20241119	104800	56680025	2465	2465	2465	2465	0
642	20241119	104700	56680025	2465	2465	2465	2465	0
643	20241119	104600	56680025	2465	2480	2480	2465	542
644	20241119	104500	55343705	2470	2470	2470	2470	260
645	20241119	104400	54701505	2475	2475	2475	2475	1000
646	20241119	104300	52226505	2475	2475	2475	2475	0
647	20241119	104200	52226505	2475	2475	2475	2475	0
648	20241119	104100	52226505	2475	2475	2475	2475	40
649	20241119	104000	52127505	2485	2485	2485	2485	0
650	20241119	103900	52127505	2485	2485	2485	2485	0
651	20241119	103800	52127505	2485	2485	2485	2485	0
652	20241119	103700	52127505	2485	2485	2485	2485	0
653	20241119	103600	52127505	2485	2485	2485	2485	1
654	20241119	103500	52125020	2475	2475	2475	2475	56
655	20241119	103400	51986420	2475	2475	2475	2475	0
656	20241119	103300	51986420	2475	2475	2475	2475	10
657	20241119	103200	51961670	2475	2475	2475	2475	0
658	20241119	103100	51961670	2475	2475	2475	2475	150
659	20241119	103000	51590420	2480	2480	2480	2480	1
660	20241119	102900	51587940	2475	2475	2475	2475	0
661	20241119	102800	51587940	2475	2475	2475	2475	0
662	20241119	102700	51587940	2475	2475	2475	2475	0
663	20241119	102600	51587940	2475	2475	2475	2475	610
664	20241119	102500	50078190	2475	2475	2475	2475	0
665	20241119	102400	50078190	2475	2475	2475	2475	0
666	20241119	102300	50078190	2475	2475	2475	2475	404
667	20241119	102200	49078290	2480	2480	2480	2480	0
668	20241119	102100	49078290	2480	2480	2480	2480	1000
669	20241119	102000	46598290	2480	2480	2480	2480	850
670	20241119	101900	44490290	2480	2480	2480	2480	0
671	20241119	101800	44490290	2480	2480	2480	2480	1
672	20241119	101700	44487810	2480	2480	2480	2480	1
673	20241119	101600	44485330	2470	2470	2470	2470	0
674	20241119	101500	44485330	2470	2470	2470	2470	1
675	20241119	101400	44482860	2475	2475	2475	2475	0
676	20241119	101300	44482860	2475	2475	2475	2475	987
677	20241119	101200	42040035	2470	2470	2470	2470	0
678	20241119	101100	42040035	2470	2470	2470	2470	0
679	20241119	101000	42040035	2470	2470	2470	2470	0
680	20241119	100900	42040035	2470	2475	2475	2470	317
681	20241119	100800	41256980	2480	2480	2480	2480	1
682	20241119	100700	41254500	2480	2480	2480	2480	168
683	20241119	100600	40837860	2480	2480	2480	2480	0
684	20241119	100500	40837860	2480	2480	2480	2480	0
685	20241119	100400	40837860	2480	2480	2480	2480	0
686	20241119	100300	40837860	2480	2480	2480	2480	1
687	20241119	100200	40835380	2480	2480	2480	2480	3
688	20241119	100100	40827940	2480	2480	2480	2480	0
689	20241119	100000	40827940	2480	2480	2480	2480	0
690	20241119	095900	40827940	2480	2480	2480	2480	0
691	20241119	095800	40827940	2480	2480	2480	2480	1
692	20241119	095700	40825460	2480	2480	2480	2480	0
693	20241119	095600	40825460	2480	2480	2480	2480	2
694	20241119	095500	40820500	2475	2475	2475	2470	7
695	20241119	095400	40803200	2470	2480	2480	2470	210
696	20241119	095300	40284490	2475	2475	2475	2475	0
697	20241119	095200	40284490	2475	2475	2475	2475	0
698	20241119	095100	40284490	2475	2485	2485	2475	1817
699	20241119	095000	35786765	2485	2485	2485	2485	0
700	20241119	094900	35786765	2485	2485	2485	2485	0
701	20241119	094800	35786765	2485	2485	2485	2485	0
702	20241119	094700	35786765	2485	2480	2485	2480	475
703	20241119	094600	34608485	2480	2490	2490	2480	1403
704	20241119	094500	31117335	2490	2490	2490	2490	0
705	20241119	094400	31117335	2490	2490	2490	2490	113
706	20241119	094300	30835965	2500	2500	2500	2500	8
707	20241119	094200	30815965	2500	2500	2500	2500	4
708	20241119	094100	30805965	2495	2495	2495	2485	501
709	20241119	094000	29556300	2495	2495	2495	2495	0
710	20241119	093900	29556300	2495	2495	2495	2495	0
711	20241119	093800	29556300	2495	2495	2495	2495	1
712	20241119	093700	29553805	2485	2485	2485	2485	0
713	20241119	093600	29553805	2485	2485	2485	2485	0
714	20241119	093500	29553805	2485	2495	2495	2485	79
715	20241119	093400	29357470	2495	2495	2495	2495	1
716	20241119	093300	29354975	2495	2495	2495	2495	0
717	20241119	093200	29354975	2495	2495	2495	2495	0
718	20241119	093100	29354975	2495	2495	2495	2495	0
719	20241119	093000	29354975	2495	2495	2495	2495	219
720	20241119	092900	28808570	2495	2495	2495	2495	200
721	20241119	092800	28309570	2495	2495	2495	2495	0
722	20241119	092700	28309570	2495	2495	2495	2495	0
723	20241119	092600	28309570	2495	2495	2495	2495	0
724	20241119	092500	28309570	2495	2495	2495	2495	269
725	20241119	092400	27638415	2485	2485	2485	2485	0
726	20241119	092300	27638415	2485	2485	2485	2485	86
727	20241119	092200	27424705	2485	2485	2485	2485	499
728	20241119	092100	26184690	2485	2485	2485	2485	0
729	20241119	092000	26184690	2485	2485	2485	2485	0
730	20241119	091900	26184690	2485	2485	2485	2485	4
731	20241119	091800	26174750	2500	2500	2500	2500	0
732	20241119	091700	26174750	2500	2495	2500	2495	2246
733	20241119	091600	20562250	2500	2500	2500	2500	1
734	20241119	091500	20559750	2490	2485	2490	2485	1183
735	20241119	091400	17617480	2490	2490	2490	2490	0
736	20241119	091300	17617480	2490	2490	2490	2490	0
737	20241119	091200	17617480	2490	2490	2490	2490	0
738	20241119	091100	17617480	2490	2490	2490	2490	0
739	20241119	091000	17617480	2490	2490	2490	2490	1000
740	20241119	090900	15127480	2490	2490	2490	2490	500
741	20241119	090800	13882480	2485	2485	2485	2485	0
742	20241119	090700	13882480	2485	2485	2485	2485	500
743	20241119	090600	12639980	2490	2495	2495	2490	1643
744	20241119	090500	8548010	2490	2485	2490	2485	1013
745	20241119	090400	6027390	2490	2490	2490	2485	539
746	20241119	090300	4686280	2490	2500	2500	2490	1135
747	20241119	090200	1860110	2505	2505	2505	2505	1
748	20241119	090100	1857605	2505	2505	2505	2505	0
749	20241119	090000	1857605	2505	2490	2505	2490	743