KissMeData/045100/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192600	524950260	16730	16730	16730	16730	248
3	20241119	192500	524950260	16730	16730	16730	16730	0
4	20241119	192400	524950260	16730	16730	16730	16730	0
5	20241119	192300	524950260	16730	16730	16730	16730	0
6	20241119	192200	524950260	16730	16730	16730	16730	0
7	20241119	192100	524950260	16730	16730	16730	16730	0
8	20241119	192000	524950260	16730	16730	16730	16730	0
9	20241119	191900	524950260	16730	16730	16730	16730	0
10	20241119	191800	524950260	16730	16730	16730	16730	0
11	20241119	191700	524950260	16730	16730	16730	16730	0
12	20241119	191600	524950260	16730	16730	16730	16730	0
13	20241119	191500	524950260	16730	16730	16730	16730	0
14	20241119	191400	524950260	16730	16730	16730	16730	0
15	20241119	191300	524950260	16730	16730	16730	16730	0
16	20241119	191200	524950260	16730	16730	16730	16730	0
17	20241119	191100	524950260	16730	16730	16730	16730	0
18	20241119	191000	524950260	16730	16730	16730	16730	0
19	20241119	190900	524950260	16730	16730	16730	16730	0
20	20241119	190800	524950260	16730	16730	16730	16730	0
21	20241119	190700	524950260	16730	16730	16730	16730	0
22	20241119	190600	524950260	16730	16730	16730	16730	0
23	20241119	190500	524950260	16730	16730	16730	16730	0
24	20241119	190400	524950260	16730	16730	16730	16730	0
25	20241119	190300	524950260	16730	16730	16730	16730	0
26	20241119	190200	524950260	16730	16730	16730	16730	0
27	20241119	190100	524950260	16730	16730	16730	16730	0
28	20241119	190000	524950260	16730	16730	16730	16730	0
29	20241119	185900	524950260	16730	16730	16730	16730	0
30	20241119	185800	524950260	16730	16730	16730	16730	0
31	20241119	185700	524950260	16730	16730	16730	16730	0
32	20241119	185600	524950260	16730	16730	16730	16730	248
33	20241119	185500	524950260	16730	16730	16730	16730	0
34	20241119	185400	524950260	16730	16730	16730	16730	0
35	20241119	185300	524950260	16730	16730	16730	16730	0
36	20241119	185200	524950260	16730	16730	16730	16730	0
37	20241119	185100	524950260	16730	16730	16730	16730	0
38	20241119	185000	524950260	16730	16730	16730	16730	0
39	20241119	184900	524950260	16730	16730	16730	16730	0
40	20241119	184800	524950260	16730	16730	16730	16730	0
41	20241119	184700	524950260	16730	16730	16730	16730	0
42	20241119	184600	524950260	16730	16730	16730	16730	0
43	20241119	184500	524950260	16730	16730	16730	16730	0
44	20241119	184400	524950260	16730	16730	16730	16730	0
45	20241119	184300	524950260	16730	16730	16730	16730	0
46	20241119	184200	524950260	16730	16730	16730	16730	0
47	20241119	184100	524950260	16730	16730	16730	16730	0
48	20241119	184000	524950260	16730	16730	16730	16730	0
49	20241119	183900	524950260	16730	16730	16730	16730	0
50	20241119	183800	524950260	16730	16730	16730	16730	0
51	20241119	183700	524950260	16730	16730	16730	16730	0
52	20241119	183600	524950260	16730	16730	16730	16730	0
53	20241119	183500	524950260	16730	16730	16730	16730	0
54	20241119	183400	524950260	16730	16730	16730	16730	0
55	20241119	183300	524950260	16730	16730	16730	16730	0
56	20241119	183200	524950260	16730	16730	16730	16730	0
57	20241119	183100	524950260	16730	16730	16730	16730	0
58	20241119	183000	524950260	16730	16730	16730	16730	0
59	20241119	182900	524950260	16730	16730	16730	16730	0
60	20241119	182800	524950260	16730	16730	16730	16730	0
61	20241119	182700	524950260	16730	16730	16730	16730	0
62	20241119	182600	524950260	16730	16730	16730	16730	248
63	20241119	182500	524950260	16730	16730	16730	16730	0
64	20241119	182400	524950260	16730	16730	16730	16730	0
65	20241119	182300	524950260	16730	16730	16730	16730	0
66	20241119	182200	524950260	16730	16730	16730	16730	0
67	20241119	182100	524950260	16730	16730	16730	16730	0
68	20241119	182000	524950260	16730	16730	16730	16730	0
69	20241119	181900	524950260	16730	16730	16730	16730	0
70	20241119	181800	524950260	16730	16730	16730	16730	0
71	20241119	181700	524950260	16730	16730	16730	16730	0
72	20241119	181600	524950260	16730	16730	16730	16730	0
73	20241119	181500	524950260	16730	16730	16730	16730	0
74	20241119	181400	524950260	16730	16730	16730	16730	0
75	20241119	181300	524950260	16730	16730	16730	16730	0
76	20241119	181200	524950260	16730	16730	16730	16730	0
77	20241119	181100	524950260	16730	16730	16730	16730	0
78	20241119	181000	524950260	16730	16730	16730	16730	0
79	20241119	180900	524950260	16730	16730	16730	16730	0
80	20241119	180800	524950260	16730	16730	16730	16730	0
81	20241119	180700	524950260	16730	16730	16730	16730	0
82	20241119	180600	524950260	16730	16730	16730	16730	0
83	20241119	180500	524950260	16730	16730	16730	16730	0
84	20241119	180400	524950260	16730	16730	16730	16730	0
85	20241119	180300	524950260	16730	16730	16730	16730	0
86	20241119	180200	524950260	16730	16730	16730	16730	0
87	20241119	180100	524950260	16730	16730	16730	16730	0
88	20241119	180000	524950260	16730	16730	16730	16730	0
89	20241119	175900	524950260	16730	16730	16730	16730	0
90	20241119	175800	524950260	16730	16730	16730	16730	0
91	20241119	175700	524950260	16730	16730	16730	16730	0
92	20241119	175600	524950260	16730	16730	16730	16730	248
93	20241119	175500	524950260	16730	16730	16730	16730	0
94	20241119	175400	524950260	16730	16730	16730	16730	0
95	20241119	175300	524950260	16730	16730	16730	16730	0
96	20241119	175200	524950260	16730	16730	16730	16730	0
97	20241119	175100	524950260	16730	16730	16730	16730	0
98	20241119	175000	524950260	16730	16730	16730	16730	0
99	20241119	174900	524950260	16730	16730	16730	16730	0
100	20241119	174800	524950260	16730	16730	16730	16730	0
101	20241119	174700	524950260	16730	16730	16730	16730	0
102	20241119	174600	524950260	16730	16730	16730	16730	0
103	20241119	174500	524950260	16730	16730	16730	16730	0
104	20241119	174400	524950260	16730	16730	16730	16730	0
105	20241119	174300	524950260	16730	16730	16730	16730	0
106	20241119	174200	524950260	16730	16730	16730	16730	0
107	20241119	174100	524950260	16730	16730	16730	16730	0
108	20241119	174000	524950260	16730	16730	16730	16730	0
109	20241119	173900	524950260	16730	16730	16730	16730	0
110	20241119	173800	524950260	16730	16730	16730	16730	0
111	20241119	173700	524950260	16730	16730	16730	16730	0
112	20241119	173600	524950260	16730	16730	16730	16730	0
113	20241119	173500	524950260	16730	16730	16730	16730	0
114	20241119	173400	524950260	16730	16730	16730	16730	0
115	20241119	173300	524950260	16730	16730	16730	16730	0
116	20241119	173200	524950260	16730	16730	16730	16730	0
117	20241119	173100	524950260	16730	16730	16730	16730	0
118	20241119	173000	524950260	16730	16730	16730	16730	0
119	20241119	172900	524950260	16730	16730	16730	16730	0
120	20241119	172800	524950260	16730	16730	16730	16730	0
121	20241119	172700	524950260	16730	16730	16730	16730	0
122	20241119	172600	524950260	16730	16730	16730	16730	248
123	20241119	172500	524950260	16730	16730	16730	16730	0
124	20241119	172400	524950260	16730	16730	16730	16730	0
125	20241119	172300	524950260	16730	16730	16730	16730	0
126	20241119	172200	524950260	16730	16730	16730	16730	0
127	20241119	172100	524950260	16730	16730	16730	16730	0
128	20241119	172000	524950260	16730	16730	16730	16730	0
129	20241119	171900	524950260	16730	16730	16730	16730	0
130	20241119	171800	524950260	16730	16730	16730	16730	0
131	20241119	171700	524950260	16730	16730	16730	16730	0
132	20241119	171600	524950260	16730	16730	16730	16730	0
133	20241119	171500	524950260	16730	16730	16730	16730	0
134	20241119	171400	524950260	16730	16730	16730	16730	0
135	20241119	171300	524950260	16730	16730	16730	16730	0
136	20241119	171200	524950260	16730	16730	16730	16730	0
137	20241119	171100	524950260	16730	16730	16730	16730	0
138	20241119	171000	524950260	16730	16730	16730	16730	0
139	20241119	170900	524950260	16730	16730	16730	16730	0
140	20241119	170800	524950260	16730	16730	16730	16730	0
141	20241119	170700	524950260	16730	16730	16730	16730	0
142	20241119	170600	524950260	16730	16730	16730	16730	0
143	20241119	170500	524950260	16730	16730	16730	16730	0
144	20241119	170400	524950260	16730	16730	16730	16730	0
145	20241119	170300	524950260	16730	16730	16730	16730	0
146	20241119	170200	524950260	16730	16730	16730	16730	0
147	20241119	170100	524950260	16730	16730	16730	16730	0
148	20241119	170000	524950260	16730	16730	16730	16730	0
149	20241119	165900	524950260	16730	16730	16730	16730	0
150	20241119	165800	524950260	16730	16730	16730	16730	0
151	20241119	165700	524950260	16730	16730	16730	16730	0
152	20241119	165600	524950260	16730	16730	16730	16730	248
153	20241119	165500	524950260	16730	16730	16730	16730	0
154	20241119	165400	524950260	16730	16730	16730	16730	0
155	20241119	165300	524950260	16730	16730	16730	16730	0
156	20241119	165200	524950260	16730	16730	16730	16730	0
157	20241119	165100	524950260	16730	16730	16730	16730	0
158	20241119	165000	524950260	16730	16730	16730	16730	0
159	20241119	164900	524950260	16730	16730	16730	16730	0
160	20241119	164800	524950260	16730	16730	16730	16730	0
161	20241119	164700	524950260	16730	16730	16730	16730	0
162	20241119	164600	524950260	16730	16730	16730	16730	0
163	20241119	164500	524950260	16730	16730	16730	16730	0
164	20241119	164400	524950260	16730	16730	16730	16730	0
165	20241119	164300	524950260	16730	16730	16730	16730	0
166	20241119	164200	524950260	16730	16730	16730	16730	0
167	20241119	164100	524950260	16730	16730	16730	16730	0
168	20241119	164000	524950260	16730	16730	16730	16730	0
169	20241119	163900	524950260	16730	16730	16730	16730	0
170	20241119	163800	524950260	16730	16730	16730	16730	0
171	20241119	163700	524950260	16730	16730	16730	16730	0
172	20241119	163600	524950260	16730	16730	16730	16730	0
173	20241119	163500	524950260	16730	16730	16730	16730	0
174	20241119	163400	524950260	16730	16730	16730	16730	0
175	20241119	163300	524950260	16730	16730	16730	16730	0
176	20241119	163200	524950260	16730	16730	16730	16730	0
177	20241119	163100	524950260	16730	16730	16730	16730	0
178	20241119	163000	524950260	16730	16730	16730	16730	0
179	20241119	162900	524950260	16730	16730	16730	16730	0
180	20241119	162800	524950260	16730	16730	16730	16730	0
181	20241119	162700	524950260	16730	16730	16730	16730	0
182	20241119	162600	524950260	16730	16730	16730	16730	248
183	20241119	162500	524950260	16730	16730	16730	16730	0
184	20241119	162400	524950260	16730	16730	16730	16730	0
185	20241119	162300	524950260	16730	16730	16730	16730	0
186	20241119	162200	524950260	16730	16730	16730	16730	0
187	20241119	162100	524950260	16730	16730	16730	16730	0
188	20241119	162000	524950260	16730	16730	16730	16730	0
189	20241119	161900	524950260	16730	16730	16730	16730	0
190	20241119	161800	524950260	16730	16730	16730	16730	0
191	20241119	161700	524950260	16730	16730	16730	16730	0
192	20241119	161600	524950260	16730	16730	16730	16730	0
193	20241119	161500	524950260	16730	16730	16730	16730	0
194	20241119	161400	524950260	16730	16730	16730	16730	0
195	20241119	161300	524950260	16730	16730	16730	16730	0
196	20241119	161200	524950260	16730	16730	16730	16730	0
197	20241119	161100	524950260	16730	16730	16730	16730	0
198	20241119	161000	524950260	16730	16730	16730	16730	0
199	20241119	160900	524950260	16730	16730	16730	16730	0
200	20241119	160800	524950260	16730	16730	16730	16730	0
201	20241119	160700	524950260	16730	16730	16730	16730	0
202	20241119	160600	524950260	16730	16730	16730	16730	0
203	20241119	160500	524950260	16730	16730	16730	16730	0
204	20241119	160400	524950260	16730	16730	16730	16730	0
205	20241119	160300	524950260	16730	16730	16730	16730	0
206	20241119	160200	524950260	16730	16730	16730	16730	0
207	20241119	160100	524950260	16730	16730	16730	16730	0
208	20241119	160000	524950260	16730	16730	16730	16730	0
209	20241119	155900	524950260	16730	16730	16730	16730	0
210	20241119	155800	524950260	16730	16730	16730	16730	0
211	20241119	155700	524950260	16730	16730	16730	16730	0
212	20241119	155600	524950260	16730	16730	16730	16730	248
213	20241119	155500	524950260	16730	16730	16730	16730	0
214	20241119	155400	524950260	16730	16730	16730	16730	0
215	20241119	155300	524950260	16730	16730	16730	16730	0
216	20241119	155200	524950260	16730	16730	16730	16730	0
217	20241119	155100	524950260	16730	16730	16730	16730	0
218	20241119	155000	524950260	16730	16730	16730	16730	0
219	20241119	154900	524950260	16730	16730	16730	16730	0
220	20241119	154800	524950260	16730	16730	16730	16730	0
221	20241119	154700	524950260	16730	16730	16730	16730	0
222	20241119	154600	524950260	16730	16730	16730	16730	0
223	20241119	154500	524950260	16730	16730	16730	16730	0
224	20241119	154400	524950260	16730	16730	16730	16730	0
225	20241119	154300	524950260	16730	16730	16730	16730	0
226	20241119	154200	524950260	16730	16730	16730	16730	0
227	20241119	154100	524950260	16730	16730	16730	16730	0
228	20241119	154000	524950260	16730	16730	16730	16730	0
229	20241119	153900	524950260	16730	16730	16730	16730	0
230	20241119	153800	524950260	16730	16730	16730	16730	0
231	20241119	153700	524950260	16730	16730	16730	16730	0
232	20241119	153600	524950260	16730	16730	16730	16730	0
233	20241119	153500	524950260	16730	16730	16730	16730	0
234	20241119	153400	524950260	16730	16730	16730	16730	0
235	20241119	153300	524950260	16730	16730	16730	16730	0
236	20241119	153200	524950260	16730	16730	16730	16730	0
237	20241119	153100	524950260	16730	16730	16730	16730	0
238	20241119	153000	524950260	16730	16730	16730	16730	248
239	20241119	152900	520801220	16760	16760	16760	16760	0
240	20241119	152800	520801220	16760	16760	16760	16760	0
241	20241119	152700	520801220	16760	16760	16760	16760	0
242	20241119	152600	520801220	16760	16760	16760	16760	0
243	20241119	152500	520801220	16760	16760	16760	16760	0
244	20241119	152400	520801220	16760	16760	16760	16760	0
245	20241119	152300	520801220	16760	16760	16760	16760	0
246	20241119	152200	520801220	16760	16760	16760	16760	0
247	20241119	152100	520801220	16760	16760	16760	16760	0
248	20241119	152000	520801220	16760	16760	16760	16760	0
249	20241119	151900	520801220	16760	16760	16760	16760	34
250	20241119	151800	520231380	16760	16760	16760	16760	1
251	20241119	151700	520214620	16760	16780	16780	16760	64
252	20241119	151600	519140770	16760	16760	16760	16760	0
253	20241119	151500	519140770	16760	16760	16760	16760	0
254	20241119	151400	519140770	16760	16760	16760	16760	0
255	20241119	151300	519140770	16760	16770	16770	16760	7
256	20241119	151200	519023440	16780	16780	16780	16780	2
257	20241119	151100	518989880	16780	16780	16780	16780	0
258	20241119	151000	518989880	16780	16780	16780	16780	125
259	20241119	150900	516892380	16780	16780	16780	16780	300
260	20241119	150800	511858380	16790	16790	16790	16790	2
261	20241119	150700	511824800	16780	16780	16780	16780	0
262	20241119	150600	511824800	16780	16780	16780	16780	0
263	20241119	150500	511824800	16780	16780	16780	16780	0
264	20241119	150400	511824800	16780	16770	16780	16770	73
265	20241119	150300	510599870	16770	16770	16770	16770	1
266	20241119	150200	510583100	16760	16760	16760	16760	34
267	20241119	150100	510013260	16760	16770	16780	16760	275
268	20241119	150000	505404210	16760	16760	16760	16760	20
269	20241119	145900	505069010	16760	16760	16760	16760	0
270	20241119	145800	505069010	16760	16760	16760	16760	0
271	20241119	145700	505069010	16760	16760	16760	16760	1
272	20241119	145600	505052250	16770	16770	16770	16770	104
273	20241119	145500	503308170	16770	16770	16770	16770	1
274	20241119	145400	503291400	16770	16770	16770	16770	0
275	20241119	145300	503291400	16770	16770	16770	16770	40
276	20241119	145200	502620600	16770	16770	16770	16770	9
277	20241119	145100	502469670	16770	16770	16770	16770	0
278	20241119	145000	502469670	16770	16770	16770	16770	0
279	20241119	144900	502469670	16770	16770	16770	16770	0
280	20241119	144800	502469670	16770	16770	16770	16770	0
281	20241119	144700	502469670	16770	16770	16770	16770	0
282	20241119	144600	502469670	16770	16770	16770	16770	1
283	20241119	144500	502452900	16770	16770	16770	16770	0
284	20241119	144400	502452900	16770	16770	16770	16770	0
285	20241119	144300	502452900	16770	16770	16770	16770	0
286	20241119	144200	502452900	16770	16770	16770	16770	0
287	20241119	144100	502452900	16770	16770	16770	16770	0
288	20241119	144000	502452900	16770	16770	16770	16770	0
289	20241119	143900	502452900	16770	16770	16770	16770	18
290	20241119	143800	502151040	16720	16720	16720	16720	0
291	20241119	143700	502151040	16720	16720	16720	16720	0
292	20241119	143600	502151040	16720	16730	16730	16720	100
293	20241119	143500	500479030	16710	16710	16710	16710	0
294	20241119	143400	500479030	16710	16720	16720	16710	124
295	20241119	143300	498406960	16730	16760	16760	16730	437
296	20241119	143200	491095700	16800	16800	16800	16800	42
297	20241119	143100	490390100	16790	16790	16790	16790	106
298	20241119	143000	488610360	16790	16790	16790	16790	0
299	20241119	142900	488610360	16790	16790	16790	16790	0
300	20241119	142800	488610360	16790	16790	16790	16790	0
301	20241119	142700	488610360	16790	16770	16790	16770	100
302	20241119	142600	486931560	16770	16750	16770	16750	10
303	20241119	142500	486764010	16740	16740	16740	16740	2
304	20241119	142400	486730530	16740	16740	16740	16740	0
305	20241119	142300	486730530	16740	16750	16750	16740	8
306	20241119	142200	486596590	16760	16760	16760	16760	32
307	20241119	142100	486060270	16760	16740	16760	16740	6
308	20241119	142000	485959750	16730	16730	16730	16730	2
309	20241119	141900	485926290	16700	16720	16720	16700	444
310	20241119	141800	478511340	16730	16730	16730	16730	2
311	20241119	141700	478477880	16740	16720	16740	16720	3
312	20241119	141600	478427680	16700	16700	16700	16700	0
313	20241119	141500	478427680	16700	16740	16740	16690	1878
314	20241119	141400	447035960	16740	16780	16780	16740	2584
315	20241119	141300	403716520	16780	16780	16780	16780	81
316	20241119	141200	402357340	16780	16780	16780	16780	1
317	20241119	141100	402340560	16780	16780	16780	16780	19
318	20241119	141000	402021740	16790	16790	16790	16790	99
319	20241119	140900	400359530	16780	16780	16780	16780	0
320	20241119	140800	400359530	16780	16780	16780	16780	0
321	20241119	140700	400359530	16780	16780	16780	16780	0
322	20241119	140600	400359530	16780	16780	16780	16780	1
323	20241119	140500	400342750	16790	16790	16790	16790	0
324	20241119	140400	400342750	16790	16790	16790	16790	3
325	20241119	140300	400292380	16790	16790	16790	16790	2
326	20241119	140200	400258800	16790	16790	16790	16790	0
327	20241119	140100	400258800	16790	16790	16790	16790	0
328	20241119	140000	400258800	16790	16780	16790	16780	3
329	20241119	135900	400208440	16780	16780	16780	16780	50
330	20241119	135800	399369440	16780	16780	16780	16780	0
331	20241119	135700	399369440	16780	16780	16780	16780	1
332	20241119	135600	399352660	16780	16780	16780	16780	0
333	20241119	135500	399352660	16780	16790	16790	16780	557
334	20241119	135400	390001200	16790	16790	16790	16790	4
335	20241119	135300	389934040	16790	16790	16790	16790	0
336	20241119	135200	389934040	16790	16780	16790	16780	6
337	20241119	135100	389833350	16780	16780	16780	16780	0
338	20241119	135000	389833350	16780	16780	16780	16780	88
339	20241119	134900	388356710	16780	16800	16800	16780	419
340	20241119	134800	381321820	16800	16800	16800	16800	258
341	20241119	134700	376987420	16810	16810	16810	16810	1
342	20241119	134600	376970610	16800	16800	16800	16800	0
343	20241119	134500	376970610	16800	16800	16800	16800	0
344	20241119	134400	376970610	16800	16800	16800	16800	0
345	20241119	134300	376970610	16800	16800	16800	16800	0
346	20241119	134200	376970610	16800	16800	16800	16800	23
347	20241119	134100	376584210	16800	16800	16800	16800	0
348	20241119	134000	376584210	16800	16800	16800	16800	1
349	20241119	133900	376567410	16810	16800	16810	16800	34
350	20241119	133800	375995880	16800	16800	16800	16800	0
351	20241119	133700	375995880	16800	16800	16800	16800	53
352	20241119	133600	375105480	16800	16800	16800	16800	99
353	20241119	133500	373442280	16810	16820	16820	16810	780
354	20241119	133400	360324720	16830	16830	16830	16830	0
355	20241119	133300	360324720	16830	16830	16830	16830	0
356	20241119	133200	360324720	16830	16830	16830	16830	0
357	20241119	133100	360324720	16830	16840	16840	16830	167
358	20241119	133000	357513990	16850	16850	16850	16850	0
359	20241119	132900	357513990	16850	16850	16850	16850	43
360	20241119	132800	356789440	16870	16870	16870	16870	0
361	20241119	132700	356789440	16870	16870	16870	16870	1
362	20241119	132600	356772570	16850	16850	16850	16850	61
363	20241119	132500	355744720	16860	16860	16860	16860	0
364	20241119	132400	355744720	16860	16860	16860	16860	0
365	20241119	132300	355744720	16860	16860	16860	16860	13
366	20241119	132200	355525540	16870	16870	16870	16870	6
367	20241119	132100	355424320	16870	16870	16870	16870	4
368	20241119	132000	355356840	16890	16890	16890	16890	0
369	20241119	131900	355356840	16890	16890	16890	16890	0
370	20241119	131800	355356840	16890	16890	16890	16890	0
371	20241119	131700	355356840	16890	16890	16890	16890	0
372	20241119	131600	355356840	16890	16890	16890	16890	2
373	20241119	131500	355323060	16900	16900	16900	16900	0
374	20241119	131400	355323060	16900	16840	16900	16840	1053
375	20241119	131300	337527720	16830	16830	16830	16830	39
376	20241119	131200	336871350	16830	16830	16830	16830	39
377	20241119	131100	336214980	16830	16830	16830	16830	0
378	20241119	131000	336214980	16830	16830	16830	16830	0
379	20241119	130900	336214980	16830	16830	16830	16830	0
380	20241119	130800	336214980	16830	16830	16830	16830	5
381	20241119	130700	336130830	16830	16830	16830	16830	0
382	20241119	130600	336130830	16830	16830	16830	16830	0
383	20241119	130500	336130830	16830	16830	16830	16830	10
384	20241119	130400	335962530	16830	16830	16830	16830	0
385	20241119	130300	335962530	16830	16830	16830	16830	324
386	20241119	130200	330509610	16820	16820	16820	16820	0
387	20241119	130100	330509610	16820	16820	16820	16820	0
388	20241119	130000	330509610	16820	16820	16820	16820	0
389	20241119	125900	330509610	16820	16820	16820	16820	0
390	20241119	125800	330509610	16820	16820	16820	16820	0
391	20241119	125700	330509610	16820	16820	16820	16820	0
392	20241119	125600	330509610	16820	16820	16820	16820	0
393	20241119	125500	330509610	16820	16820	16820	16820	518
394	20241119	125400	321796850	16810	16810	16810	16810	0
395	20241119	125300	321796850	16810	16810	16810	16810	1
396	20241119	125200	321780040	16800	16800	16800	16800	0
397	20241119	125100	321780040	16800	16800	16800	16800	0
398	20241119	125000	321780040	16800	16800	16800	16800	0
399	20241119	124900	321780040	16800	16800	16800	16800	0
400	20241119	124800	321780040	16800	16800	16800	16800	0
401	20241119	124700	321780040	16800	16800	16800	16800	1
402	20241119	124600	321763240	16810	16830	16830	16810	87
403	20241119	124500	320300700	16840	16860	16860	16840	43
404	20241119	124400	319576520	16860	16860	16860	16860	0
405	20241119	124300	319576520	16860	16860	16860	16860	0
406	20241119	124200	319576520	16860	16860	16860	16860	0
407	20241119	124100	319576520	16860	16860	16860	16860	0
408	20241119	124000	319576520	16860	16880	16880	16860	831
409	20241119	123900	305549320	16880	16880	16880	16880	0
410	20241119	123800	305549320	16880	16870	16880	16870	205
411	20241119	123700	302089500	16870	16870	16870	16870	5
412	20241119	123600	302005150	16870	16870	16870	16870	1
413	20241119	123500	301988280	16860	16860	16860	16860	0
414	20241119	123400	301988280	16860	16860	16860	16860	0
415	20241119	123300	301988280	16860	16860	16860	16860	0
416	20241119	123200	301988280	16860	16860	16860	16860	0
417	20241119	123100	301988280	16860	16860	16860	16860	0
418	20241119	123000	301988280	16860	16860	16860	16860	1
419	20241119	122900	301971420	16850	16840	16850	16840	82
420	20241119	122800	300590530	16840	16840	16840	16840	10
421	20241119	122700	300422130	16840	16840	16840	16840	0
422	20241119	122600	300422130	16840	16840	16840	16840	0
423	20241119	122500	300422130	16840	16840	16840	16840	0
424	20241119	122400	300422130	16840	16840	16840	16840	5
425	20241119	122300	300337930	16830	16820	16830	16820	4
426	20241119	122200	300270630	16810	16810	16810	16810	0
427	20241119	122100	300270630	16810	16810	16810	16810	1
428	20241119	122000	300253820	16800	16800	16800	16800	0
429	20241119	121900	300253820	16800	16800	16800	16800	0
430	20241119	121800	300253820	16800	16800	16800	16800	0
431	20241119	121700	300253820	16800	16800	16800	16800	0
432	20241119	121600	300253820	16800	16800	16800	16800	0
433	20241119	121500	300253820	16800	16800	16800	16800	0
434	20241119	121400	300253820	16800	16800	16800	16800	0
435	20241119	121300	300253820	16800	16820	16820	16800	68
436	20241119	121200	299110660	16820	16830	16830	16820	50
437	20241119	121100	298269630	16830	16830	16830	16830	0
438	20241119	121000	298269630	16830	16830	16830	16830	0
439	20241119	120900	298269630	16830	16830	16830	16830	2
440	20241119	120800	298235970	16820	16820	16820	16820	0
441	20241119	120700	298235970	16820	16820	16820	16820	0
442	20241119	120600	298235970	16820	16820	16820	16820	0
443	20241119	120500	298235970	16820	16820	16820	16820	0
444	20241119	120400	298235970	16820	16820	16820	16820	81
445	20241119	120300	296873550	16800	16800	16800	16800	0
446	20241119	120200	296873550	16800	16800	16800	16800	0
447	20241119	120100	296873550	16800	16800	16800	16800	0
448	20241119	120000	296873550	16800	16800	16800	16800	0
449	20241119	115900	296873550	16800	16800	16800	16800	4
450	20241119	115800	296806350	16800	16800	16800	16800	28
451	20241119	115700	296335950	16800	16810	16810	16800	30
452	20241119	115600	295831810	16810	16800	16810	16800	280
453	20241119	115500	291127210	16800	16800	16800	16800	43
454	20241119	115400	290404810	16800	16800	16800	16800	21
455	20241119	115300	290052010	16810	16810	16810	16810	0
456	20241119	115200	290052010	16810	16810	16810	16810	1
457	20241119	115100	290035200	16810	16810	16810	16810	0
458	20241119	115000	290035200	16810	16800	16810	16800	6
459	20241119	114900	289934390	16790	16790	16790	16790	0
460	20241119	114800	289934390	16790	16790	16790	16790	0
461	20241119	114700	289934390	16790	16790	16790	16790	0
462	20241119	114600	289934390	16790	16790	16790	16790	0
463	20241119	114500	289934390	16790	16790	16790	16790	28
464	20241119	114400	289464270	16790	16790	16790	16790	0
465	20241119	114300	289464270	16790	16790	16790	16790	9
466	20241119	114200	289313160	16790	16790	16790	16790	0
467	20241119	114100	289313160	16790	16790	16790	16790	6
468	20241119	114000	289212420	16780	16780	16780	16780	48
469	20241119	113900	288406980	16780	16780	16780	16780	82
470	20241119	113800	287031020	16780	16780	16780	16780	88
471	20241119	113700	285554380	16790	16790	16790	16790	21
472	20241119	113600	285201790	16780	16780	16780	16780	101
473	20241119	113500	283507010	16780	16780	16780	16780	0
474	20241119	113400	283507010	16780	16780	16780	16780	0
475	20241119	113300	283507010	16780	16780	16780	16780	0
476	20241119	113200	283507010	16780	16780	16780	16780	5
477	20241119	113100	283423110	16780	16770	16780	16770	107
478	20241119	113000	281628710	16770	16770	16770	16770	521
479	20241119	112900	272891540	16780	16780	16780	16780	244
480	20241119	112800	268797220	16790	16790	16790	16790	33
481	20241119	112700	268243150	16790	16790	16790	16790	0
482	20241119	112600	268243150	16790	16790	16790	16790	0
483	20241119	112500	268243150	16790	16790	16790	16790	1
484	20241119	112400	268226360	16790	16790	16790	16790	0
485	20241119	112300	268226360	16790	16790	16790	16790	0
486	20241119	112200	268226360	16790	16790	16790	16790	0
487	20241119	112100	268226360	16790	16790	16790	16790	0
488	20241119	112000	268226360	16790	16790	16790	16790	381
489	20241119	111900	261829370	16790	16790	16790	16790	0
490	20241119	111800	261829370	16790	16790	16790	16790	0
491	20241119	111700	261829370	16790	16790	16790	16790	105
492	20241119	111600	260066420	16790	16790	16790	16790	1
493	20241119	111500	260049630	16790	16800	16800	16790	169
494	20241119	111400	257212090	16800	16800	16800	16800	0
495	20241119	111300	257212090	16800	16800	16800	16800	0
496	20241119	111200	257212090	16800	16800	16800	16800	1
497	20241119	111100	257195290	16790	16790	16790	16790	0
498	20241119	111000	257195290	16790	16790	16790	16790	0
499	20241119	110900	257195290	16790	16790	16790	16790	0
500	20241119	110800	257195290	16790	16790	16790	16790	0
501	20241119	110700	257195290	16790	16810	16820	16790	1524
502	20241119	110600	231587940	16810	16810	16810	16810	743
503	20241119	110500	219098110	16820	16830	16830	16820	2
504	20241119	110400	219064460	16830	16830	16830	16830	0
505	20241119	110300	219064460	16830	16820	16830	16820	3
506	20241119	110200	219013990	16820	16820	16820	16820	3
507	20241119	110100	218963530	16810	16810	16810	16810	0
508	20241119	110000	218963530	16810	16810	16810	16810	1
509	20241119	105900	218946720	16820	16820	16820	16820	9
510	20241119	105800	218795340	16820	16820	16820	16820	1
511	20241119	105700	218778520	16860	16860	16860	16860	0
512	20241119	105600	218778520	16860	16860	16860	16860	0
513	20241119	105500	218778520	16860	16860	16860	16860	0
514	20241119	105400	218778520	16860	16860	16860	16860	0
515	20241119	105300	218778520	16860	16860	16860	16860	0
516	20241119	105200	218778520	16860	16860	16860	16860	0
517	20241119	105100	218778520	16860	16860	16860	16860	0
518	20241119	105000	218778520	16860	16860	16860	16860	1
519	20241119	104900	218761660	16820	16820	16820	16820	0
520	20241119	104800	218761660	16820	16840	16840	16820	16
521	20241119	104700	218492510	16810	16810	16810	16810	0
522	20241119	104600	218492510	16810	16810	16810	16810	0
523	20241119	104500	218492510	16810	16810	16810	16810	0
524	20241119	104400	218492510	16810	16810	16810	16810	0
525	20241119	104300	218492510	16810	16810	16810	16810	0
526	20241119	104200	218492510	16810	16810	16810	16810	0
527	20241119	104100	218492510	16810	16810	16810	16810	0
528	20241119	104000	218492510	16810	16840	16840	16810	443
529	20241119	103900	211039590	16830	16830	16830	16830	10
530	20241119	103800	210871290	16830	16820	16830	16820	114
531	20241119	103700	208952880	16820	16820	16820	16820	1
532	20241119	103600	208936060	16820	16820	16820	16820	95
533	20241119	103500	207338160	16820	16820	16820	16820	0
534	20241119	103400	207338160	16820	16820	16820	16820	0
535	20241119	103300	207338160	16820	16820	16820	16820	1
536	20241119	103200	207321340	16810	16810	16810	16810	1
537	20241119	103100	207304530	16800	16800	16800	16800	0
538	20241119	103000	207304530	16800	16800	16800	16800	0
539	20241119	102900	207304530	16800	16800	16800	16800	1
540	20241119	102800	207287730	16800	16800	16800	16800	0
541	20241119	102700	207287730	16800	16800	16800	16800	0
542	20241119	102600	207287730	16800	16810	16810	16800	269
543	20241119	102500	202767840	16800	16800	16800	16800	1
544	20241119	102400	202751040	16810	16810	16810	16810	0
545	20241119	102300	202751040	16810	16810	16810	16810	0
546	20241119	102200	202751040	16810	16810	16810	16810	1
547	20241119	102100	202734230	16800	16790	16800	16790	59
548	20241119	102000	201743610	16800	16800	16800	16800	201
549	20241119	101900	198366810	16810	16800	16810	16800	13
550	20241119	101800	198148290	16810	16800	16810	16800	6
551	20241119	101700	198047440	16810	16810	16810	16810	0
552	20241119	101600	198047440	16810	16800	16810	16800	11
553	20241119	101500	197862540	16800	16800	16800	16800	0
554	20241119	101400	197862540	16800	16800	16800	16800	40
555	20241119	101300	197190540	16800	16800	16800	16800	1
556	20241119	101200	197173740	16800	16800	16800	16800	5
557	20241119	101100	197089740	16790	16790	16790	16790	0
558	20241119	101000	197089740	16790	16790	16790	16790	1
559	20241119	100900	197072950	16790	16790	16790	16790	0
560	20241119	100800	197072950	16790	16790	16790	16790	0
561	20241119	100700	197072950	16790	16790	16790	16790	1
562	20241119	100600	197056160	16770	16770	16770	16770	39
563	20241119	100500	196402130	16760	16760	16760	16760	100
564	20241119	100400	194726130	16770	16770	16770	16770	20
565	20241119	100300	194390730	16770	16780	16780	16760	65
566	20241119	100200	193300690	16790	16780	16790	16780	2
567	20241119	100100	193267120	16770	16770	16770	16770	0
568	20241119	100000	193267120	16770	16770	16770	16770	1
569	20241119	095900	193250350	16770	16770	16770	16770	9
570	20241119	095800	193099420	16760	16760	16760	16760	0
571	20241119	095700	193099420	16760	16770	16770	16760	76
572	20241119	095600	191825650	16780	16780	16780	16780	2
573	20241119	095500	191792090	16760	16760	16760	16760	1
574	20241119	095400	191775330	16770	16770	16770	16770	0
575	20241119	095300	191775330	16770	16780	16780	16770	515
576	20241119	095200	183136490	16790	16790	16790	16790	51
577	20241119	095100	182280200	16800	16800	16800	16800	0
578	20241119	095000	182280200	16800	16800	16800	16800	48
579	20241119	094900	181473800	16810	16810	16810	16810	0
580	20241119	094800	181473800	16810	16810	16810	16810	31
581	20241119	094700	180952690	16810	16810	16810	16810	0
582	20241119	094600	180952690	16810	16810	16810	16810	0
583	20241119	094500	180952690	16810	16830	16830	16810	359
584	20241119	094400	174917240	16840	16840	16840	16840	0
585	20241119	094300	174917240	16840	16840	16840	16840	11
586	20241119	094200	174732000	16820	16800	16820	16800	217
587	20241119	094100	171084240	16790	16790	16790	16790	1
588	20241119	094000	171067450	16790	16790	16790	16790	0
589	20241119	093900	171067450	16790	16770	16790	16770	48
590	20241119	093800	170262470	16770	16800	16800	16770	266
591	20241119	093700	165800890	16790	16790	16790	16790	0
592	20241119	093600	165800890	16790	16780	16790	16780	3
593	20241119	093500	165750530	16780	16790	16790	16780	3
594	20241119	093400	165700180	16800	16820	16820	16800	3
595	20241119	093300	165649750	16780	16780	16780	16780	0
596	20241119	093200	165649750	16780	16780	16780	16780	201
597	20241119	093100	162276970	16790	16830	16830	16790	917
598	20241119	093000	146868930	16880	16860	16880	16860	2
599	20241119	092900	146835190	16880	16810	16880	16810	101
600	20241119	092800	145132140	16810	16810	16810	16810	0
601	20241119	092700	145132140	16810	16800	16810	16800	2
602	20241119	092600	145098530	16790	16790	16790	16790	0
603	20241119	092500	145098530	16790	16780	16790	16780	76
604	20241119	092400	143823240	16780	16780	16780	16780	3
605	20241119	092300	143772900	16780	16800	16800	16780	916
606	20241119	092200	128386420	16790	16820	16820	16790	157
607	20241119	092100	125748890	16790	16800	16800	16790	18
608	20241119	092000	125446660	16780	16780	16780	16780	0
609	20241119	091900	125446660	16780	16780	16780	16780	0
610	20241119	091800	125446660	16780	16780	16780	16780	58
611	20241119	091700	124473420	16780	16780	16780	16780	1
612	20241119	091600	124456640	16760	16760	16770	16740	441
613	20241119	091500	117066240	16760	16760	16760	16750	164
614	20241119	091400	114318720	16760	16770	16770	16760	18
615	20241119	091300	114017030	16770	16780	16780	16770	572
616	20241119	091200	104419100	16780	16790	16790	16780	85
617	20241119	091100	102992730	16780	16810	16810	16780	99
618	20241119	091000	101330410	16790	16830	16830	16790	2327
619	20241119	090900	62223160	16850	16850	16850	16850	1
620	20241119	090800	62206310	16850	16850	16850	16850	600
621	20241119	090700	52096310	16850	16850	16850	16850	4
622	20241119	090600	52028910	16850	16850	16850	16850	0
623	20241119	090500	52028910	16850	16890	16890	16850	122
624	20241119	090400	49972390	16900	16920	16920	16900	773
625	20241119	090300	36908230	16930	16930	16930	16930	9
626	20241119	090200	36755860	16920	17000	17000	16920	170
627	20241119	090100	33867950	17000	17010	17010	17000	112
628	20241119	090000	31963700	17000	17150	17150	17000	1864