KissMeData/101730/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200500	497154210	9060	9060	9060	9060	293
3	20241119	200400	497154210	9060	9060	9060	9060	0
4	20241119	200300	497154210	9060	9060	9060	9060	0
5	20241119	200200	497154210	9060	9060	9060	9060	0
6	20241119	200100	497154210	9060	9060	9060	9060	0
7	20241119	200000	497154210	9060	9060	9060	9060	0
8	20241119	195900	497154210	9060	9060	9060	9060	0
9	20241119	195800	497154210	9060	9060	9060	9060	0
10	20241119	195700	497154210	9060	9060	9060	9060	0
11	20241119	195600	497154210	9060	9060	9060	9060	0
12	20241119	195500	497154210	9060	9060	9060	9060	0
13	20241119	195400	497154210	9060	9060	9060	9060	0
14	20241119	195300	497154210	9060	9060	9060	9060	0
15	20241119	195200	497154210	9060	9060	9060	9060	0
16	20241119	195100	497154210	9060	9060	9060	9060	0
17	20241119	195000	497154210	9060	9060	9060	9060	0
18	20241119	194900	497154210	9060	9060	9060	9060	0
19	20241119	194800	497154210	9060	9060	9060	9060	0
20	20241119	194700	497154210	9060	9060	9060	9060	0
21	20241119	194600	497154210	9060	9060	9060	9060	0
22	20241119	194500	497154210	9060	9060	9060	9060	0
23	20241119	194400	497154210	9060	9060	9060	9060	0
24	20241119	194300	497154210	9060	9060	9060	9060	0
25	20241119	194200	497154210	9060	9060	9060	9060	0
26	20241119	194100	497154210	9060	9060	9060	9060	0
27	20241119	194000	497154210	9060	9060	9060	9060	0
28	20241119	193900	497154210	9060	9060	9060	9060	0
29	20241119	193800	497154210	9060	9060	9060	9060	0
30	20241119	193700	497154210	9060	9060	9060	9060	0
31	20241119	193600	497154210	9060	9060	9060	9060	0
32	20241119	193500	497154210	9060	9060	9060	9060	293
33	20241119	193400	497154210	9060	9060	9060	9060	0
34	20241119	193300	497154210	9060	9060	9060	9060	0
35	20241119	193200	497154210	9060	9060	9060	9060	0
36	20241119	193100	497154210	9060	9060	9060	9060	0
37	20241119	193000	497154210	9060	9060	9060	9060	0
38	20241119	192900	497154210	9060	9060	9060	9060	0
39	20241119	192800	497154210	9060	9060	9060	9060	0
40	20241119	192700	497154210	9060	9060	9060	9060	0
41	20241119	192600	497154210	9060	9060	9060	9060	0
42	20241119	192500	497154210	9060	9060	9060	9060	0
43	20241119	192400	497154210	9060	9060	9060	9060	0
44	20241119	192300	497154210	9060	9060	9060	9060	0
45	20241119	192200	497154210	9060	9060	9060	9060	0
46	20241119	192100	497154210	9060	9060	9060	9060	0
47	20241119	192000	497154210	9060	9060	9060	9060	0
48	20241119	191900	497154210	9060	9060	9060	9060	0
49	20241119	191800	497154210	9060	9060	9060	9060	0
50	20241119	191700	497154210	9060	9060	9060	9060	0
51	20241119	191600	497154210	9060	9060	9060	9060	0
52	20241119	191500	497154210	9060	9060	9060	9060	0
53	20241119	191400	497154210	9060	9060	9060	9060	0
54	20241119	191300	497154210	9060	9060	9060	9060	0
55	20241119	191200	497154210	9060	9060	9060	9060	0
56	20241119	191100	497154210	9060	9060	9060	9060	0
57	20241119	191000	497154210	9060	9060	9060	9060	0
58	20241119	190900	497154210	9060	9060	9060	9060	0
59	20241119	190800	497154210	9060	9060	9060	9060	0
60	20241119	190700	497154210	9060	9060	9060	9060	0
61	20241119	190600	497154210	9060	9060	9060	9060	0
62	20241119	190500	497154210	9060	9060	9060	9060	293
63	20241119	190400	497154210	9060	9060	9060	9060	0
64	20241119	190300	497154210	9060	9060	9060	9060	0
65	20241119	190200	497154210	9060	9060	9060	9060	0
66	20241119	190100	497154210	9060	9060	9060	9060	0
67	20241119	190000	497154210	9060	9060	9060	9060	0
68	20241119	185900	497154210	9060	9060	9060	9060	0
69	20241119	185800	497154210	9060	9060	9060	9060	0
70	20241119	185700	497154210	9060	9060	9060	9060	0
71	20241119	185600	497154210	9060	9060	9060	9060	0
72	20241119	185500	497154210	9060	9060	9060	9060	0
73	20241119	185400	497154210	9060	9060	9060	9060	0
74	20241119	185300	497154210	9060	9060	9060	9060	0
75	20241119	185200	497154210	9060	9060	9060	9060	0
76	20241119	185100	497154210	9060	9060	9060	9060	0
77	20241119	185000	497154210	9060	9060	9060	9060	0
78	20241119	184900	497154210	9060	9060	9060	9060	0
79	20241119	184800	497154210	9060	9060	9060	9060	0
80	20241119	184700	497154210	9060	9060	9060	9060	0
81	20241119	184600	497154210	9060	9060	9060	9060	0
82	20241119	184500	497154210	9060	9060	9060	9060	0
83	20241119	184400	497154210	9060	9060	9060	9060	0
84	20241119	184300	497154210	9060	9060	9060	9060	0
85	20241119	184200	497154210	9060	9060	9060	9060	0
86	20241119	184100	497154210	9060	9060	9060	9060	0
87	20241119	184000	497154210	9060	9060	9060	9060	0
88	20241119	183900	497154210	9060	9060	9060	9060	0
89	20241119	183800	497154210	9060	9060	9060	9060	0
90	20241119	183700	497154210	9060	9060	9060	9060	0
91	20241119	183600	497154210	9060	9060	9060	9060	0
92	20241119	183500	497154210	9060	9060	9060	9060	293
93	20241119	183400	497154210	9060	9060	9060	9060	0
94	20241119	183300	497154210	9060	9060	9060	9060	0
95	20241119	183200	497154210	9060	9060	9060	9060	0
96	20241119	183100	497154210	9060	9060	9060	9060	0
97	20241119	183000	497154210	9060	9060	9060	9060	0
98	20241119	182900	497154210	9060	9060	9060	9060	0
99	20241119	182800	497154210	9060	9060	9060	9060	0
100	20241119	182700	497154210	9060	9060	9060	9060	0
101	20241119	182600	497154210	9060	9060	9060	9060	0
102	20241119	182500	497154210	9060	9060	9060	9060	0
103	20241119	182400	497154210	9060	9060	9060	9060	0
104	20241119	182300	497154210	9060	9060	9060	9060	0
105	20241119	182200	497154210	9060	9060	9060	9060	0
106	20241119	182100	497154210	9060	9060	9060	9060	0
107	20241119	182000	497154210	9060	9060	9060	9060	0
108	20241119	181900	497154210	9060	9060	9060	9060	0
109	20241119	181800	497154210	9060	9060	9060	9060	0
110	20241119	181700	497154210	9060	9060	9060	9060	0
111	20241119	181600	497154210	9060	9060	9060	9060	0
112	20241119	181500	497154210	9060	9060	9060	9060	0
113	20241119	181400	497154210	9060	9060	9060	9060	0
114	20241119	181300	497154210	9060	9060	9060	9060	0
115	20241119	181200	497154210	9060	9060	9060	9060	0
116	20241119	181100	497154210	9060	9060	9060	9060	0
117	20241119	181000	497154210	9060	9060	9060	9060	0
118	20241119	180900	497154210	9060	9060	9060	9060	0
119	20241119	180800	497154210	9060	9060	9060	9060	0
120	20241119	180700	497154210	9060	9060	9060	9060	0
121	20241119	180600	497154210	9060	9060	9060	9060	0
122	20241119	180500	497154210	9060	9060	9060	9060	293
123	20241119	180400	497154210	9060	9060	9060	9060	0
124	20241119	180300	497154210	9060	9060	9060	9060	0
125	20241119	180200	497154210	9060	9060	9060	9060	0
126	20241119	180100	497154210	9060	9060	9060	9060	0
127	20241119	180000	497154210	9060	9060	9060	9060	0
128	20241119	175900	497154210	9060	9060	9060	9060	0
129	20241119	175800	497154210	9060	9060	9060	9060	0
130	20241119	175700	497154210	9060	9060	9060	9060	0
131	20241119	175600	497154210	9060	9060	9060	9060	0
132	20241119	175500	497154210	9060	9060	9060	9060	0
133	20241119	175400	497154210	9060	9060	9060	9060	0
134	20241119	175300	497154210	9060	9060	9060	9060	0
135	20241119	175200	497154210	9060	9060	9060	9060	0
136	20241119	175100	497154210	9060	9060	9060	9060	0
137	20241119	175000	497154210	9060	9060	9060	9060	0
138	20241119	174900	497154210	9060	9060	9060	9060	0
139	20241119	174800	497154210	9060	9060	9060	9060	0
140	20241119	174700	497154210	9060	9060	9060	9060	0
141	20241119	174600	497154210	9060	9060	9060	9060	0
142	20241119	174500	497154210	9060	9060	9060	9060	0
143	20241119	174400	497154210	9060	9060	9060	9060	0
144	20241119	174300	497154210	9060	9060	9060	9060	0
145	20241119	174200	497154210	9060	9060	9060	9060	0
146	20241119	174100	497154210	9060	9060	9060	9060	0
147	20241119	174000	497154210	9060	9060	9060	9060	0
148	20241119	173900	497154210	9060	9060	9060	9060	0
149	20241119	173800	497154210	9060	9060	9060	9060	0
150	20241119	173700	497154210	9060	9060	9060	9060	0
151	20241119	173600	497154210	9060	9060	9060	9060	0
152	20241119	173500	497154210	9060	9060	9060	9060	293
153	20241119	173400	497154210	9060	9060	9060	9060	0
154	20241119	173300	497154210	9060	9060	9060	9060	0
155	20241119	173200	497154210	9060	9060	9060	9060	0
156	20241119	173100	497154210	9060	9060	9060	9060	0
157	20241119	173000	497154210	9060	9060	9060	9060	0
158	20241119	172900	497154210	9060	9060	9060	9060	0
159	20241119	172800	497154210	9060	9060	9060	9060	0
160	20241119	172700	497154210	9060	9060	9060	9060	0
161	20241119	172600	497154210	9060	9060	9060	9060	0
162	20241119	172500	497154210	9060	9060	9060	9060	0
163	20241119	172400	497154210	9060	9060	9060	9060	0
164	20241119	172300	497154210	9060	9060	9060	9060	0
165	20241119	172200	497154210	9060	9060	9060	9060	0
166	20241119	172100	497154210	9060	9060	9060	9060	0
167	20241119	172000	497154210	9060	9060	9060	9060	0
168	20241119	171900	497154210	9060	9060	9060	9060	0
169	20241119	171800	497154210	9060	9060	9060	9060	0
170	20241119	171700	497154210	9060	9060	9060	9060	0
171	20241119	171600	497154210	9060	9060	9060	9060	0
172	20241119	171500	497154210	9060	9060	9060	9060	0
173	20241119	171400	497154210	9060	9060	9060	9060	0
174	20241119	171300	497154210	9060	9060	9060	9060	0
175	20241119	171200	497154210	9060	9060	9060	9060	0
176	20241119	171100	497154210	9060	9060	9060	9060	0
177	20241119	171000	497154210	9060	9060	9060	9060	0
178	20241119	170900	497154210	9060	9060	9060	9060	0
179	20241119	170800	497154210	9060	9060	9060	9060	0
180	20241119	170700	497154210	9060	9060	9060	9060	0
181	20241119	170600	497154210	9060	9060	9060	9060	0
182	20241119	170500	497154210	9060	9060	9060	9060	293
183	20241119	170400	497154210	9060	9060	9060	9060	0
184	20241119	170300	497154210	9060	9060	9060	9060	0
185	20241119	170200	497154210	9060	9060	9060	9060	0
186	20241119	170100	497154210	9060	9060	9060	9060	0
187	20241119	170000	497154210	9060	9060	9060	9060	0
188	20241119	165900	497154210	9060	9060	9060	9060	0
189	20241119	165800	497154210	9060	9060	9060	9060	0
190	20241119	165700	497154210	9060	9060	9060	9060	0
191	20241119	165600	497154210	9060	9060	9060	9060	0
192	20241119	165500	497154210	9060	9060	9060	9060	0
193	20241119	165400	497154210	9060	9060	9060	9060	0
194	20241119	165300	497154210	9060	9060	9060	9060	0
195	20241119	165200	497154210	9060	9060	9060	9060	0
196	20241119	165100	497154210	9060	9060	9060	9060	0
197	20241119	165000	497154210	9060	9060	9060	9060	0
198	20241119	164900	497154210	9060	9060	9060	9060	0
199	20241119	164800	497154210	9060	9060	9060	9060	0
200	20241119	164700	497154210	9060	9060	9060	9060	0
201	20241119	164600	497154210	9060	9060	9060	9060	0
202	20241119	164500	497154210	9060	9060	9060	9060	0
203	20241119	164400	497154210	9060	9060	9060	9060	0
204	20241119	164300	497154210	9060	9060	9060	9060	0
205	20241119	164200	497154210	9060	9060	9060	9060	0
206	20241119	164100	497154210	9060	9060	9060	9060	0
207	20241119	164000	497154210	9060	9060	9060	9060	0
208	20241119	163900	497154210	9060	9060	9060	9060	0
209	20241119	163800	497154210	9060	9060	9060	9060	0
210	20241119	163700	497154210	9060	9060	9060	9060	0
211	20241119	163600	497154210	9060	9060	9060	9060	0
212	20241119	163500	497154210	9060	9060	9060	9060	293
213	20241119	163400	497154210	9060	9060	9060	9060	0
214	20241119	163300	497154210	9060	9060	9060	9060	0
215	20241119	163200	497154210	9060	9060	9060	9060	0
216	20241119	163100	497154210	9060	9060	9060	9060	0
217	20241119	163000	497154210	9060	9060	9060	9060	0
218	20241119	162900	497154210	9060	9060	9060	9060	0
219	20241119	162800	497154210	9060	9060	9060	9060	0
220	20241119	162700	497154210	9060	9060	9060	9060	0
221	20241119	162600	497154210	9060	9060	9060	9060	0
222	20241119	162500	497154210	9060	9060	9060	9060	0
223	20241119	162400	497154210	9060	9060	9060	9060	0
224	20241119	162300	497154210	9060	9060	9060	9060	0
225	20241119	162200	497154210	9060	9060	9060	9060	0
226	20241119	162100	497154210	9060	9060	9060	9060	0
227	20241119	162000	497154210	9060	9060	9060	9060	0
228	20241119	161900	497154210	9060	9060	9060	9060	0
229	20241119	161800	497154210	9060	9060	9060	9060	0
230	20241119	161700	497154210	9060	9060	9060	9060	0
231	20241119	161600	497154210	9060	9060	9060	9060	0
232	20241119	161500	497154210	9060	9060	9060	9060	0
233	20241119	161400	497154210	9060	9060	9060	9060	0
234	20241119	161300	497154210	9060	9060	9060	9060	0
235	20241119	161200	497154210	9060	9060	9060	9060	0
236	20241119	161100	497154210	9060	9060	9060	9060	0
237	20241119	161000	497154210	9060	9060	9060	9060	0
238	20241119	160900	497154210	9060	9060	9060	9060	0
239	20241119	160800	497154210	9060	9060	9060	9060	0
240	20241119	160700	497154210	9060	9060	9060	9060	0
241	20241119	160600	497154210	9060	9060	9060	9060	0
242	20241119	160500	497154210	9060	9060	9060	9060	293
243	20241119	160400	497154210	9060	9060	9060	9060	0
244	20241119	160300	497154210	9060	9060	9060	9060	0
245	20241119	160200	497154210	9060	9060	9060	9060	0
246	20241119	160100	497154210	9060	9060	9060	9060	0
247	20241119	160000	497154210	9060	9060	9060	9060	0
248	20241119	155900	497154210	9060	9060	9060	9060	0
249	20241119	155800	497154210	9060	9060	9060	9060	0
250	20241119	155700	497154210	9060	9060	9060	9060	0
251	20241119	155600	497154210	9060	9060	9060	9060	0
252	20241119	155500	497154210	9060	9060	9060	9060	0
253	20241119	155400	497154210	9060	9060	9060	9060	0
254	20241119	155300	497154210	9060	9060	9060	9060	0
255	20241119	155200	497154210	9060	9060	9060	9060	0
256	20241119	155100	497154210	9060	9060	9060	9060	0
257	20241119	155000	497154210	9060	9060	9060	9060	0
258	20241119	154900	497154210	9060	9060	9060	9060	0
259	20241119	154800	497154210	9060	9060	9060	9060	0
260	20241119	154700	497154210	9060	9060	9060	9060	0
261	20241119	154600	497154210	9060	9060	9060	9060	0
262	20241119	154500	497154210	9060	9060	9060	9060	0
263	20241119	154400	497154210	9060	9060	9060	9060	0
264	20241119	154300	497154210	9060	9060	9060	9060	0
265	20241119	154200	497154210	9060	9060	9060	9060	0
266	20241119	154100	497154210	9060	9060	9060	9060	0
267	20241119	154000	497154210	9060	9060	9060	9060	0
268	20241119	153900	497154210	9060	9060	9060	9060	0
269	20241119	153800	497154210	9060	9060	9060	9060	0
270	20241119	153700	497154210	9060	9060	9060	9060	0
271	20241119	153600	497154210	9060	9060	9060	9060	0
272	20241119	153500	497154210	9060	9060	9060	9060	293
273	20241119	153400	497154210	9060	9060	9060	9060	0
274	20241119	153300	497154210	9060	9060	9060	9060	0
275	20241119	153200	497154210	9060	9060	9060	9060	0
276	20241119	153100	497154210	9060	9060	9060	9060	0
277	20241119	153000	497154210	9060	9060	9060	9060	293
278	20241119	152900	494499630	9030	9030	9030	9030	0
279	20241119	152800	494499630	9030	9030	9030	9030	0
280	20241119	152700	494499630	9030	9030	9030	9030	0
281	20241119	152600	494499630	9030	9030	9030	9030	0
282	20241119	152500	494499630	9030	9030	9030	9030	0
283	20241119	152400	494499630	9030	9030	9030	9030	0
284	20241119	152300	494499630	9030	9030	9030	9030	0
285	20241119	152200	494499630	9030	9030	9030	9030	0
286	20241119	152100	494499630	9030	9030	9030	9030	0
287	20241119	152000	494499630	9030	9030	9030	9030	0
288	20241119	151900	494499630	9030	9050	9050	9030	434
289	20241119	151800	490578420	9040	9050	9050	9040	23
290	20241119	151700	490370400	9040	9040	9040	9040	101
291	20241119	151600	489457360	9070	9070	9070	9070	2
292	20241119	151500	489439220	9080	9060	9080	9060	100
293	20241119	151400	488531590	9080	9060	9080	9060	372
294	20241119	151300	485157410	9070	9060	9070	9060	31
295	20241119	151200	484876540	9060	9060	9060	9060	1
296	20241119	151100	484867480	9030	9020	9050	9020	151
297	20241119	151000	483501960	9020	9020	9020	9020	1
298	20241119	150900	483492940	9080	9080	9080	9080	0
299	20241119	150800	483492940	9080	9040	9080	9040	121
300	20241119	150700	482396960	9060	9060	9060	9060	0
301	20241119	150600	482396960	9060	9060	9060	9060	301
302	20241119	150500	479669900	9080	9060	9090	9060	145
303	20241119	150400	478356150	9050	9010	9050	9010	10161
304	20241119	150300	386692230	9010	8990	9010	8990	2565
305	20241119	150200	363609230	8990	8960	8990	8960	264
306	20241119	150100	361241030	8950	8950	8950	8950	0
307	20241119	150000	361241030	8950	8950	8950	8950	1
308	20241119	145900	361232080	8940	8940	8940	8940	0
309	20241119	145800	361232080	8940	8980	8980	8940	198
310	20241119	145700	359455700	8980	8940	8980	8940	1213
311	20241119	145600	348586380	8920	8940	8940	8920	23
312	20241119	145500	348380780	8940	8930	8940	8930	22
313	20241119	145400	348184300	8920	8920	8920	8920	0
314	20241119	145300	348184300	8920	8930	8930	8920	3
315	20241119	145200	348157520	8940	8940	8940	8930	18
316	20241119	145100	347996640	8930	8920	8930	8920	8
317	20241119	145000	347925250	8940	8940	8940	8940	10
318	20241119	144900	347835850	8930	8930	8930	8930	0
319	20241119	144800	347835850	8930	8930	8930	8930	14
320	20241119	144700	347710830	8920	8920	8920	8920	217
321	20241119	144600	345775190	8920	8920	8920	8920	0
322	20241119	144500	345775190	8920	8920	8920	8920	0
323	20241119	144400	345775190	8920	8920	8920	8920	0
324	20241119	144300	345775190	8920	8920	8920	8920	10
325	20241119	144200	345685990	8920	8920	8920	8920	0
326	20241119	144100	345685990	8920	8920	8920	8920	0
327	20241119	144000	345685990	8920	8920	8920	8920	0
328	20241119	143900	345685990	8920	8920	8920	8920	0
329	20241119	143800	345685990	8920	8920	8920	8920	0
330	20241119	143700	345685990	8920	8920	8920	8920	0
331	20241119	143600	345685990	8920	8920	8920	8920	0
332	20241119	143500	345685990	8920	8920	8920	8920	0
333	20241119	143400	345685990	8920	8920	8920	8920	0
334	20241119	143300	345685990	8920	8930	8930	8920	57
335	20241119	143200	345177490	8930	8930	8930	8930	46
336	20241119	143100	344766710	8940	8940	8940	8940	1
337	20241119	143000	344757770	8950	8940	8950	8940	120
338	20241119	142900	343684960	8940	8960	8960	8940	36
339	20241119	142800	343363100	8970	8970	8970	8970	0
340	20241119	142700	343363100	8970	8910	8970	8910	275
341	20241119	142600	340899190	8960	8930	8960	8900	1402
342	20241119	142500	328399240	8910	8930	8930	8910	203
343	20241119	142400	326590450	8920	8930	8930	8920	35
344	20241119	142300	326277920	8930	8930	8930	8930	48
345	20241119	142200	325849280	8920	8930	8930	8920	2
346	20241119	142100	325831430	8940	8950	8950	8940	301
347	20241119	142000	323137490	8950	8950	8950	8950	0
348	20241119	141900	323137490	8950	8950	8950	8950	0
349	20241119	141800	323137490	8950	8950	8950	8950	0
350	20241119	141700	323137490	8950	8950	8950	8950	159
351	20241119	141600	321714440	8950	8910	8950	8900	474
352	20241119	141500	317491090	8920	8920	8920	8920	0
353	20241119	141400	317491090	8920	8920	8920	8920	0
354	20241119	141300	317491090	8920	8910	8950	8910	1863
355	20241119	141200	300862620	8910	8900	8910	8890	314
356	20241119	141100	298066770	8900	8900	8900	8900	0
357	20241119	141000	298066770	8900	8910	8910	8900	16
358	20241119	140900	297924360	8910	8890	8910	8890	115
359	20241119	140800	296900010	8880	8880	8880	8880	27
360	20241119	140700	296660250	8910	8880	8910	8880	110
361	20241119	140600	295683150	8910	8910	8910	8910	500
362	20241119	140500	291228150	8870	8870	8870	8870	0
363	20241119	140400	291228150	8870	8870	8870	8870	15
364	20241119	140300	291095100	8870	8870	8870	8870	48
365	20241119	140200	290669340	8870	8880	8880	8870	65
366	20241119	140100	290092710	8910	8910	8910	8910	0
367	20241119	140000	290092710	8910	8910	8910	8910	0
368	20241119	135900	290092710	8910	8910	8910	8910	0
369	20241119	135800	290092710	8910	8910	8910	8910	224
370	20241119	135700	288096870	8910	8910	8910	8910	175
371	20241119	135600	286537620	8910	8910	8910	8910	200
372	20241119	135500	284755620	8890	8890	8890	8890	104
373	20241119	135400	283831060	8890	8890	8890	8890	50
374	20241119	135300	283386560	8890	8890	8890	8890	14
375	20241119	135200	283262100	8860	8880	8880	8860	2060
376	20241119	135100	264977160	8890	8890	8890	8890	300
377	20241119	135000	262310160	8890	8890	8890	8890	4
378	20241119	134900	262274600	8890	8890	8890	8890	50
379	20241119	134800	261830100	8890	8890	8890	8890	184
380	20241119	134700	260194340	8910	8910	8910	8910	0
381	20241119	134600	260194340	8910	8910	8910	8910	0
382	20241119	134500	260194340	8910	8910	8910	8910	1
383	20241119	134400	260185430	8890	8890	8890	8890	0
384	20241119	134300	260185430	8890	8890	8890	8890	0
385	20241119	134200	260185430	8890	8890	8890	8890	1
386	20241119	134100	260176540	8880	8880	8880	8880	0
387	20241119	134000	260176540	8880	8880	8880	8880	0
388	20241119	133900	260176540	8880	8880	8880	8880	0
389	20241119	133800	260176540	8880	8880	8880	8880	0
390	20241119	133700	260176540	8880	8880	8880	8880	2
391	20241119	133600	260158780	8900	8900	8900	8900	147
392	20241119	133500	258850480	8890	8890	8890	8890	122
393	20241119	133400	257765900	8890	8890	8890	8890	378
394	20241119	133300	254405480	8900	8900	8900	8900	0
395	20241119	133200	254405480	8900	8900	8900	8900	0
396	20241119	133100	254405480	8900	8900	8900	8900	16
397	20241119	133000	254263080	8900	8900	8900	8900	0
398	20241119	132900	254263080	8900	8900	8900	8900	18
399	20241119	132800	254102880	8900	8900	8900	8900	0
400	20241119	132700	254102880	8900	8900	8900	8900	14
401	20241119	132600	253978280	8900	8910	8910	8900	130
402	20241119	132500	252821200	8910	8910	8910	8910	3
403	20241119	132400	252794470	8920	8920	8920	8920	9
404	20241119	132300	252714190	8920	8920	8920	8920	1
405	20241119	132200	252705270	8930	8930	8930	8930	0
406	20241119	132100	252705270	8930	8930	8930	8930	0
407	20241119	132000	252705270	8930	8930	8930	8930	0
408	20241119	131900	252705270	8930	8930	8930	8930	0
409	20241119	131800	252705270	8930	8930	8930	8930	1
410	20241119	131700	252696340	8940	8940	8940	8940	0
411	20241119	131600	252696340	8940	8940	8940	8940	0
412	20241119	131500	252696340	8940	8940	8940	8940	0
413	20241119	131400	252696340	8940	8940	8940	8940	0
414	20241119	131300	252696340	8940	8940	8940	8940	0
415	20241119	131200	252696340	8940	8940	8940	8940	0
416	20241119	131100	252696340	8940	8940	8940	8940	0
417	20241119	131000	252696340	8940	8940	8940	8940	0
418	20241119	130900	252696340	8940	8930	8940	8930	5
419	20241119	130800	252651680	8890	8890	8890	8890	525
420	20241119	130700	247984430	8930	8930	8930	8930	0
421	20241119	130600	247984430	8930	8930	8930	8930	0
422	20241119	130500	247984430	8930	8930	8930	8930	1
423	20241119	130400	247975500	8930	8930	8930	8930	0
424	20241119	130300	247975500	8930	8930	8930	8930	290
425	20241119	130200	245385800	8890	8890	8890	8890	288
426	20241119	130100	242825480	8890	8890	8890	8890	15
427	20241119	130000	242692130	8890	8890	8890	8890	0
428	20241119	125900	242692130	8890	8890	8890	8890	0
429	20241119	125800	242692130	8890	8890	8890	8890	96
430	20241119	125700	241838690	8880	8880	8880	8880	0
431	20241119	125600	241838690	8880	8900	8900	8880	593
432	20241119	125500	236569300	8890	8890	8890	8890	0
433	20241119	125400	236569300	8890	8890	8890	8890	15
434	20241119	125300	236435950	8900	8900	8900	8900	224
435	20241119	125200	234442350	8930	8930	8930	8930	5
436	20241119	125100	234397700	8890	8890	8890	8890	0
437	20241119	125000	234397700	8890	8890	8890	8890	0
438	20241119	124900	234397700	8890	8890	8890	8890	0
439	20241119	124800	234397700	8890	8890	8890	8890	0
440	20241119	124700	234397700	8890	8890	8890	8890	0
441	20241119	124600	234397700	8890	8890	8890	8890	0
442	20241119	124500	234397700	8890	8890	8890	8890	0
443	20241119	124400	234397700	8890	8890	8890	8890	0
444	20241119	124300	234397700	8890	8890	8890	8890	0
445	20241119	124200	234397700	8890	8890	8890	8890	0
446	20241119	124100	234397700	8890	8890	8890	8890	77
447	20241119	124000	233713170	8890	8890	8890	8890	0
448	20241119	123900	233713170	8890	8890	8890	8890	0
449	20241119	123800	233713170	8890	8890	8890	8890	0
450	20241119	123700	233713170	8890	8890	8890	8890	56
451	20241119	123600	233215330	8890	8880	8890	8880	300
452	20241119	123500	230550590	8880	8880	8880	8880	26
453	20241119	123400	230319710	8880	8880	8880	8880	0
454	20241119	123300	230319710	8880	8880	8880	8880	0
455	20241119	123200	230319710	8880	8880	8880	8880	0
456	20241119	123100	230319710	8880	8880	8880	8880	0
457	20241119	123000	230319710	8880	8880	8880	8880	0
458	20241119	122900	230319710	8880	8880	8880	8880	10
459	20241119	122800	230230910	8920	8920	8920	8920	5
460	20241119	122700	230186310	8880	8880	8880	8880	166
461	20241119	122600	228712230	8890	8890	8890	8890	117
462	20241119	122500	227672100	8890	8890	8890	8890	1
463	20241119	122400	227663210	8890	8890	8890	8890	0
464	20241119	122300	227663210	8890	8890	8890	8890	0
465	20241119	122200	227663210	8890	8890	8890	8890	1
466	20241119	122100	227654320	8870	8870	8870	8870	0
467	20241119	122000	227654320	8870	8870	8870	8870	0
468	20241119	121900	227654320	8870	8870	8870	8870	321
469	20241119	121800	224807050	8880	8880	8880	8880	0
470	20241119	121700	224807050	8880	8880	8880	8880	700
471	20241119	121600	218591050	8890	8890	8890	8890	2
472	20241119	121500	218573270	8920	8920	8920	8920	20
473	20241119	121400	218394870	8900	8900	8900	8900	330
474	20241119	121300	215457870	8930	8890	8930	8890	100
475	20241119	121200	214566580	8890	8880	8890	8880	53
476	20241119	121100	214095910	8890	8900	8900	8890	251
477	20241119	121000	211864000	8910	8910	8910	8910	1
478	20241119	120900	211855090	8900	8900	8900	8900	10
479	20241119	120800	211766090	8900	8900	8900	8900	0
480	20241119	120700	211766090	8900	8900	8900	8900	176
481	20241119	120600	210199690	8910	8910	8910	8910	115
482	20241119	120500	209175040	8910	8910	8910	8910	0
483	20241119	120400	209175040	8910	8910	8910	8910	6
484	20241119	120300	209121580	8920	8930	8930	8920	198
485	20241119	120200	207355410	8940	8940	8940	8940	0
486	20241119	120100	207355410	8940	8930	8940	8930	600
487	20241119	120000	201997210	8930	8930	8930	8930	0
488	20241119	115900	201997210	8930	8930	8930	8930	50
489	20241119	115800	201550710	8920	8920	8920	8920	0
490	20241119	115700	201550710	8920	8920	8920	8920	1
491	20241119	115600	201541790	8900	8900	8900	8900	4
492	20241119	115500	201506190	8890	8890	8890	8890	0
493	20241119	115400	201506190	8890	8890	8890	8890	0
494	20241119	115300	201506190	8890	8890	8890	8890	0
495	20241119	115200	201506190	8890	8890	8890	8890	0
496	20241119	115100	201506190	8890	8890	8890	8890	0
497	20241119	115000	201506190	8890	8890	8890	8890	0
498	20241119	114900	201506190	8890	8890	8890	8890	0
499	20241119	114800	201506190	8890	8890	8890	8890	0
500	20241119	114700	201506190	8890	8890	8890	8890	0
501	20241119	114600	201506190	8890	8890	8890	8890	3
502	20241119	114500	201479520	8930	8930	8930	8930	1
503	20241119	114400	201470590	8940	8940	8940	8940	0
504	20241119	114300	201470590	8940	8940	8940	8940	0
505	20241119	114200	201470590	8940	8940	8940	8940	0
506	20241119	114100	201470590	8940	8940	8940	8940	0
507	20241119	114000	201470590	8940	8940	8940	8940	1
508	20241119	113900	201461650	8880	8880	8880	8880	0
509	20241119	113800	201461650	8880	8880	8880	8880	0
510	20241119	113700	201461650	8880	8880	8880	8880	0
511	20241119	113600	201461650	8880	8880	8880	8880	0
512	20241119	113500	201461650	8880	8920	8920	8880	800
513	20241119	113400	194341620	8920	8920	8920	8920	26
514	20241119	113300	194109700	8910	8910	8910	8910	0
515	20241119	113200	194109700	8910	8910	8910	8910	0
516	20241119	113100	194109700	8910	8910	8910	8910	0
517	20241119	113000	194109700	8910	8910	8910	8910	0
518	20241119	112900	194109700	8910	8920	8920	8910	30
519	20241119	112800	193842390	8930	8930	8930	8930	5
520	20241119	112700	193797740	8930	8930	8930	8930	15
521	20241119	112600	193663790	8920	8920	8920	8920	0
522	20241119	112500	193663790	8920	8930	8930	8920	541
523	20241119	112400	188837700	8930	8930	8930	8930	0
524	20241119	112300	188837700	8930	8930	8930	8930	21
525	20241119	112200	188650170	8920	8920	8920	8920	33
526	20241119	112100	188355810	8940	8930	8940	8930	18
527	20241119	112000	188195060	8940	8940	8940	8940	0
528	20241119	111900	188195060	8940	8940	8940	8940	0
529	20241119	111800	188195060	8940	8940	8940	8940	240
530	20241119	111700	186049460	8940	8940	8940	8940	1
531	20241119	111600	186040520	8920	8920	8920	8920	0
532	20241119	111500	186040520	8920	8920	8920	8920	0
533	20241119	111400	186040520	8920	8920	8920	8920	600
534	20241119	111300	180688520	8920	8920	8920	8920	0
535	20241119	111200	180688520	8920	8920	8920	8920	0
536	20241119	111100	180688520	8920	8920	8920	8920	0
537	20241119	111000	180688520	8920	8920	8920	8920	0
538	20241119	110900	180688520	8920	8920	8920	8920	0
539	20241119	110800	180688520	8920	8940	8940	8920	514
540	20241119	110700	176101080	8930	8930	8930	8930	0
541	20241119	110600	176101080	8930	8930	8930	8930	0
542	20241119	110500	176101080	8930	8930	8930	8930	0
543	20241119	110400	176101080	8930	8930	8930	8930	0
544	20241119	110300	176101080	8930	8930	8930	8930	200
545	20241119	110200	174315080	8920	8940	8940	8920	1840
546	20241119	110100	157889220	8960	8960	8960	8960	0
547	20241119	110000	157889220	8960	8960	8960	8960	1
548	20241119	105900	157880260	8960	8960	8960	8960	0
549	20241119	105800	157880260	8960	8960	8960	8960	2
550	20241119	105700	157862340	8970	8970	8970	8970	0
551	20241119	105600	157862340	8970	8970	8970	8970	1
552	20241119	105500	157853370	8970	8970	8970	8970	6
553	20241119	105400	157799550	8940	8940	8940	8940	0
554	20241119	105300	157799550	8940	8930	8940	8930	295
555	20241119	105200	155162260	8920	8920	8920	8920	0
556	20241119	105100	155162260	8920	8920	8920	8920	0
557	20241119	105000	155162260	8920	8920	8920	8920	1
558	20241119	104900	155153340	8910	8910	8910	8910	0
559	20241119	104800	155153340	8910	8910	8910	8910	2
560	20241119	104700	155135520	8940	8940	8940	8940	0
561	20241119	104600	155135520	8940	8940	8940	8940	20
562	20241119	104500	154956720	8940	8940	8940	8940	300
563	20241119	104400	152274720	8940	8940	8940	8940	0
564	20241119	104300	152274720	8940	8940	8940	8940	1
565	20241119	104200	152265780	8900	8900	8900	8900	300
566	20241119	104100	149595780	8900	8900	8900	8900	0
567	20241119	104000	149595780	8900	8900	8900	8900	0
568	20241119	103900	149595780	8900	8900	8900	8900	0
569	20241119	103800	149595780	8900	8930	8930	8900	81
570	20241119	103700	148874400	8930	8930	8930	8930	0
571	20241119	103600	148874400	8930	8940	8940	8930	320
572	20241119	103500	146016600	8940	8930	8940	8930	249
573	20241119	103400	143791120	8940	8940	8940	8940	2
574	20241119	103300	143773240	8940	8940	8940	8940	10
575	20241119	103200	143683840	8940	8940	8940	8940	40
576	20241119	103100	143326240	8900	8900	8900	8900	0
577	20241119	103000	143326240	8900	8900	8900	8900	0
578	20241119	102900	143326240	8900	8900	8900	8900	0
579	20241119	102800	143326240	8900	8900	8900	8900	0
580	20241119	102700	143326240	8900	8900	8900	8900	0
581	20241119	102600	143326240	8900	8900	8900	8900	104
582	20241119	102500	142400640	8900	8900	8900	8900	0
583	20241119	102400	142400640	8900	8900	8900	8900	1054
584	20241119	102300	133020040	8900	8900	8900	8900	1005
585	20241119	102200	124075540	8900	8900	8900	8900	0
586	20241119	102100	124075540	8900	8920	8920	8900	50
587	20241119	102000	123630520	8920	8920	8920	8920	100
588	20241119	101900	122738520	8940	8940	8940	8940	0
589	20241119	101800	122738520	8940	8940	8940	8940	0
590	20241119	101700	122738520	8940	8940	8940	8940	0
591	20241119	101600	122738520	8940	8940	8940	8940	0
592	20241119	101500	122738520	8940	8940	8940	8940	0
593	20241119	101400	122738520	8940	8940	8940	8940	70
594	20241119	101300	122112720	8880	8890	8890	8880	100
595	20241119	101200	121224570	8890	8890	8890	8890	97
596	20241119	101100	120362240	8890	8900	8900	8890	573
597	20241119	101000	115267790	8910	8930	8930	8910	154
598	20241119	100900	113895590	8940	8940	8940	8940	0
599	20241119	100800	113895590	8940	8940	8940	8940	109
600	20241119	100700	112921130	8900	8900	8900	8900	0
601	20241119	100600	112921130	8900	8900	8900	8900	1
602	20241119	100500	112912230	8890	8890	8890	8890	0
603	20241119	100400	112912230	8890	8910	8910	8890	698
604	20241119	100300	106700220	8910	8910	8910	8910	15
605	20241119	100200	106566570	8910	8910	8910	8910	0
606	20241119	100100	106566570	8910	8910	8910	8910	0
607	20241119	100000	106566570	8910	8920	8920	8910	218
608	20241119	095900	104624140	8920	8940	8940	8920	63
609	20241119	095800	104061170	8940	8940	8940	8940	10
610	20241119	095700	103971770	8940	8940	8940	8940	40
611	20241119	095600	103614170	8940	8940	8940	8940	32
612	20241119	095500	103328090	8940	8930	8940	8930	3
613	20241119	095400	103301290	8940	8940	8940	8940	0
614	20241119	095300	103301290	8940	8940	8940	8940	56
615	20241119	095200	102800650	8910	8910	8910	8910	0
616	20241119	095100	102800650	8910	8920	8920	8910	712
617	20241119	095000	96455680	8920	8920	8920	8920	65
618	20241119	094900	95875880	8920	8920	8920	8920	0
619	20241119	094800	95875880	8920	8920	8920	8920	568
620	20241119	094700	90809320	8960	8960	8960	8960	35
621	20241119	094600	90495720	8960	8930	8960	8930	433
622	20241119	094500	86629000	8940	8960	8960	8940	746
623	20241119	094400	79952220	8970	8970	8970	8970	2
624	20241119	094300	79934280	9000	9000	9000	9000	53
625	20241119	094200	79457280	9000	9000	9000	9000	54
626	20241119	094100	78971280	9000	9000	9010	8970	25
627	20241119	094000	78746230	9000	9000	9000	9000	23
628	20241119	093900	78539230	9010	9010	9010	9010	100
629	20241119	093800	77638230	9010	9010	9010	9010	0
630	20241119	093700	77638230	9010	9010	9010	9010	0
631	20241119	093600	77638230	9010	8950	9010	8950	2
632	20241119	093500	77620270	9010	9010	9010	9010	0
633	20241119	093400	77620270	9010	9010	9010	9010	0
634	20241119	093300	77620270	9010	9010	9010	9010	0
635	20241119	093200	77620270	9010	9010	9010	9010	0
636	20241119	093100	77620270	9010	9010	9010	9010	1
637	20241119	093000	77611260	8950	8980	8990	8950	1541
638	20241119	092900	63814000	8980	9010	9010	8980	26
639	20241119	092800	63580120	9010	9010	9010	9010	100
640	20241119	092700	62679120	9010	9010	9010	9010	288
641	20241119	092600	60084240	9010	9010	9010	9010	88
642	20241119	092500	59291360	9010	9010	9010	9010	0
643	20241119	092400	59291360	9010	9000	9010	9000	130
644	20241119	092300	58120860	9000	9020	9020	9000	163
645	20241119	092200	56653620	9020	9020	9020	9020	1
646	20241119	092100	56644600	9030	9010	9030	9000	509
647	20241119	092000	52054330	9020	9020	9020	9020	413
648	20241119	091900	48329070	9020	9020	9020	9020	50
649	20241119	091800	47878070	9030	9050	9050	9030	76
650	20241119	091700	47190330	9050	9010	9050	9010	1680
651	20241119	091600	32017990	8960	9020	9020	8960	92
652	20241119	091500	31190030	9030	9030	9030	9030	255
653	20241119	091400	28887380	9050	9050	9050	9050	0
654	20241119	091300	28887380	9050	9050	9050	9050	141
655	20241119	091200	27611330	8950	9050	9050	8950	1402
656	20241119	091100	15063330	8950	8950	8950	8950	1
657	20241119	091000	15054380	9060	9060	9060	9060	1
658	20241119	090900	15045320	9060	9010	9060	8920	702
659	20241119	090800	8725950	9020	9010	9020	8970	815
660	20241119	090700	1404300	9020	9020	9020	9020	1
661	20241119	090600	1395280	9060	9060	9060	9060	0
662	20241119	090500	1395280	9060	9060	9060	9060	4
663	20241119	090400	1359040	9060	9060	9060	9060	9
664	20241119	090300	1277500	9060	9060	9060	9060	0
665	20241119	090200	1277500	9060	9060	9060	9060	30
666	20241119	090100	1005700	9060	9100	9100	9060	16
667	20241119	090000	860700	9060	9060	9060	9060	95