KissMeData/250060/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204100	946686240	2950	2950	2950	2950	5954
3	20241119	204000	946686240	2950	2950	2950	2950	0
4	20241119	203900	946686240	2950	2950	2950	2950	0
5	20241119	203800	946686240	2950	2950	2950	2950	0
6	20241119	203700	946686240	2950	2950	2950	2950	0
7	20241119	203600	946686240	2950	2950	2950	2950	0
8	20241119	203500	946686240	2950	2950	2950	2950	0
9	20241119	203400	946686240	2950	2950	2950	2950	0
10	20241119	203300	946686240	2950	2950	2950	2950	0
11	20241119	203200	946686240	2950	2950	2950	2950	0
12	20241119	203100	946686240	2950	2950	2950	2950	0
13	20241119	203000	946686240	2950	2950	2950	2950	0
14	20241119	202900	946686240	2950	2950	2950	2950	0
15	20241119	202800	946686240	2950	2950	2950	2950	0
16	20241119	202700	946686240	2950	2950	2950	2950	0
17	20241119	202600	946686240	2950	2950	2950	2950	0
18	20241119	202500	946686240	2950	2950	2950	2950	0
19	20241119	202400	946686240	2950	2950	2950	2950	0
20	20241119	202300	946686240	2950	2950	2950	2950	0
21	20241119	202200	946686240	2950	2950	2950	2950	0
22	20241119	202100	946686240	2950	2950	2950	2950	0
23	20241119	202000	946686240	2950	2950	2950	2950	0
24	20241119	201900	946686240	2950	2950	2950	2950	0
25	20241119	201800	946686240	2950	2950	2950	2950	0
26	20241119	201700	946686240	2950	2950	2950	2950	0
27	20241119	201600	946686240	2950	2950	2950	2950	0
28	20241119	201500	946686240	2950	2950	2950	2950	0
29	20241119	201400	946686240	2950	2950	2950	2950	0
30	20241119	201300	946686240	2950	2950	2950	2950	0
31	20241119	201200	946686240	2950	2950	2950	2950	0
32	20241119	201100	946686240	2950	2950	2950	2950	5954
33	20241119	201000	946686240	2950	2950	2950	2950	0
34	20241119	200900	946686240	2950	2950	2950	2950	0
35	20241119	200800	946686240	2950	2950	2950	2950	0
36	20241119	200700	946686240	2950	2950	2950	2950	0
37	20241119	200600	946686240	2950	2950	2950	2950	0
38	20241119	200500	946686240	2950	2950	2950	2950	0
39	20241119	200400	946686240	2950	2950	2950	2950	0
40	20241119	200300	946686240	2950	2950	2950	2950	0
41	20241119	200200	946686240	2950	2950	2950	2950	0
42	20241119	200100	946686240	2950	2950	2950	2950	0
43	20241119	200000	946686240	2950	2950	2950	2950	0
44	20241119	195900	946686240	2950	2950	2950	2950	0
45	20241119	195800	946686240	2950	2950	2950	2950	0
46	20241119	195700	946686240	2950	2950	2950	2950	0
47	20241119	195600	946686240	2950	2950	2950	2950	0
48	20241119	195500	946686240	2950	2950	2950	2950	0
49	20241119	195400	946686240	2950	2950	2950	2950	0
50	20241119	195300	946686240	2950	2950	2950	2950	0
51	20241119	195200	946686240	2950	2950	2950	2950	0
52	20241119	195100	946686240	2950	2950	2950	2950	0
53	20241119	195000	946686240	2950	2950	2950	2950	0
54	20241119	194900	946686240	2950	2950	2950	2950	0
55	20241119	194800	946686240	2950	2950	2950	2950	0
56	20241119	194700	946686240	2950	2950	2950	2950	0
57	20241119	194600	946686240	2950	2950	2950	2950	0
58	20241119	194500	946686240	2950	2950	2950	2950	0
59	20241119	194400	946686240	2950	2950	2950	2950	0
60	20241119	194300	946686240	2950	2950	2950	2950	0
61	20241119	194200	946686240	2950	2950	2950	2950	0
62	20241119	194100	946686240	2950	2950	2950	2950	5954
63	20241119	194000	946686240	2950	2950	2950	2950	0
64	20241119	193900	946686240	2950	2950	2950	2950	0
65	20241119	193800	946686240	2950	2950	2950	2950	0
66	20241119	193700	946686240	2950	2950	2950	2950	0
67	20241119	193600	946686240	2950	2950	2950	2950	0
68	20241119	193500	946686240	2950	2950	2950	2950	0
69	20241119	193400	946686240	2950	2950	2950	2950	0
70	20241119	193300	946686240	2950	2950	2950	2950	0
71	20241119	193200	946686240	2950	2950	2950	2950	0
72	20241119	193100	946686240	2950	2950	2950	2950	0
73	20241119	193000	946686240	2950	2950	2950	2950	0
74	20241119	192900	946686240	2950	2950	2950	2950	0
75	20241119	192800	946686240	2950	2950	2950	2950	0
76	20241119	192700	946686240	2950	2950	2950	2950	0
77	20241119	192600	946686240	2950	2950	2950	2950	0
78	20241119	192500	946686240	2950	2950	2950	2950	0
79	20241119	192400	946686240	2950	2950	2950	2950	0
80	20241119	192300	946686240	2950	2950	2950	2950	0
81	20241119	192200	946686240	2950	2950	2950	2950	0
82	20241119	192100	946686240	2950	2950	2950	2950	0
83	20241119	192000	946686240	2950	2950	2950	2950	0
84	20241119	191900	946686240	2950	2950	2950	2950	0
85	20241119	191800	946686240	2950	2950	2950	2950	0
86	20241119	191700	946686240	2950	2950	2950	2950	0
87	20241119	191600	946686240	2950	2950	2950	2950	0
88	20241119	191500	946686240	2950	2950	2950	2950	0
89	20241119	191400	946686240	2950	2950	2950	2950	0
90	20241119	191300	946686240	2950	2950	2950	2950	0
91	20241119	191200	946686240	2950	2950	2950	2950	0
92	20241119	191100	946686240	2950	2950	2950	2950	5954
93	20241119	191000	946686240	2950	2950	2950	2950	0
94	20241119	190900	946686240	2950	2950	2950	2950	0
95	20241119	190800	946686240	2950	2950	2950	2950	0
96	20241119	190700	946686240	2950	2950	2950	2950	0
97	20241119	190600	946686240	2950	2950	2950	2950	0
98	20241119	190500	946686240	2950	2950	2950	2950	0
99	20241119	190400	946686240	2950	2950	2950	2950	0
100	20241119	190300	946686240	2950	2950	2950	2950	0
101	20241119	190200	946686240	2950	2950	2950	2950	0
102	20241119	190100	946686240	2950	2950	2950	2950	0
103	20241119	190000	946686240	2950	2950	2950	2950	0
104	20241119	185900	946686240	2950	2950	2950	2950	0
105	20241119	185800	946686240	2950	2950	2950	2950	0
106	20241119	185700	946686240	2950	2950	2950	2950	0
107	20241119	185600	946686240	2950	2950	2950	2950	0
108	20241119	185500	946686240	2950	2950	2950	2950	0
109	20241119	185400	946686240	2950	2950	2950	2950	0
110	20241119	185300	946686240	2950	2950	2950	2950	0
111	20241119	185200	946686240	2950	2950	2950	2950	0
112	20241119	185100	946686240	2950	2950	2950	2950	0
113	20241119	185000	946686240	2950	2950	2950	2950	0
114	20241119	184900	946686240	2950	2950	2950	2950	0
115	20241119	184800	946686240	2950	2950	2950	2950	0
116	20241119	184700	946686240	2950	2950	2950	2950	0
117	20241119	184600	946686240	2950	2950	2950	2950	0
118	20241119	184500	946686240	2950	2950	2950	2950	0
119	20241119	184400	946686240	2950	2950	2950	2950	0
120	20241119	184300	946686240	2950	2950	2950	2950	0
121	20241119	184200	946686240	2950	2950	2950	2950	0
122	20241119	184100	946686240	2950	2950	2950	2950	5954
123	20241119	184000	946686240	2950	2950	2950	2950	0
124	20241119	183900	946686240	2950	2950	2950	2950	0
125	20241119	183800	946686240	2950	2950	2950	2950	0
126	20241119	183700	946686240	2950	2950	2950	2950	0
127	20241119	183600	946686240	2950	2950	2950	2950	0
128	20241119	183500	946686240	2950	2950	2950	2950	0
129	20241119	183400	946686240	2950	2950	2950	2950	0
130	20241119	183300	946686240	2950	2950	2950	2950	0
131	20241119	183200	946686240	2950	2950	2950	2950	0
132	20241119	183100	946686240	2950	2950	2950	2950	0
133	20241119	183000	946686240	2950	2950	2950	2950	0
134	20241119	182900	946686240	2950	2950	2950	2950	0
135	20241119	182800	946686240	2950	2950	2950	2950	0
136	20241119	182700	946686240	2950	2950	2950	2950	0
137	20241119	182600	946686240	2950	2950	2950	2950	0
138	20241119	182500	946686240	2950	2950	2950	2950	0
139	20241119	182400	946686240	2950	2950	2950	2950	0
140	20241119	182300	946686240	2950	2950	2950	2950	0
141	20241119	182200	946686240	2950	2950	2950	2950	0
142	20241119	182100	946686240	2950	2950	2950	2950	0
143	20241119	182000	946686240	2950	2950	2950	2950	0
144	20241119	181900	946686240	2950	2950	2950	2950	0
145	20241119	181800	946686240	2950	2950	2950	2950	0
146	20241119	181700	946686240	2950	2950	2950	2950	0
147	20241119	181600	946686240	2950	2950	2950	2950	0
148	20241119	181500	946686240	2950	2950	2950	2950	0
149	20241119	181400	946686240	2950	2950	2950	2950	0
150	20241119	181300	946686240	2950	2950	2950	2950	0
151	20241119	181200	946686240	2950	2950	2950	2950	0
152	20241119	181100	946686240	2950	2950	2950	2950	5954
153	20241119	181000	946686240	2950	2950	2950	2950	0
154	20241119	180900	946686240	2950	2950	2950	2950	0
155	20241119	180800	946686240	2950	2950	2950	2950	0
156	20241119	180700	946686240	2950	2950	2950	2950	0
157	20241119	180600	946686240	2950	2950	2950	2950	0
158	20241119	180500	946686240	2950	2950	2950	2950	0
159	20241119	180400	946686240	2950	2950	2950	2950	0
160	20241119	180300	946686240	2950	2950	2950	2950	0
161	20241119	180200	946686240	2950	2950	2950	2950	0
162	20241119	180100	946686240	2950	2950	2950	2950	0
163	20241119	180000	946686240	2950	2950	2950	2950	0
164	20241119	175900	946686240	2950	2950	2950	2950	0
165	20241119	175800	946686240	2950	2950	2950	2950	0
166	20241119	175700	946686240	2950	2950	2950	2950	0
167	20241119	175600	946686240	2950	2950	2950	2950	0
168	20241119	175500	946686240	2950	2950	2950	2950	0
169	20241119	175400	946686240	2950	2950	2950	2950	0
170	20241119	175300	946686240	2950	2950	2950	2950	0
171	20241119	175200	946686240	2950	2950	2950	2950	0
172	20241119	175100	946686240	2950	2950	2950	2950	0
173	20241119	175000	946686240	2950	2950	2950	2950	0
174	20241119	174900	946686240	2950	2950	2950	2950	0
175	20241119	174800	946686240	2950	2950	2950	2950	0
176	20241119	174700	946686240	2950	2950	2950	2950	0
177	20241119	174600	946686240	2950	2950	2950	2950	0
178	20241119	174500	946686240	2950	2950	2950	2950	0
179	20241119	174400	946686240	2950	2950	2950	2950	0
180	20241119	174300	946686240	2950	2950	2950	2950	0
181	20241119	174200	946686240	2950	2950	2950	2950	0
182	20241119	174100	946686240	2950	2950	2950	2950	5954
183	20241119	174000	946686240	2950	2950	2950	2950	0
184	20241119	173900	946686240	2950	2950	2950	2950	0
185	20241119	173800	946686240	2950	2950	2950	2950	0
186	20241119	173700	946686240	2950	2950	2950	2950	0
187	20241119	173600	946686240	2950	2950	2950	2950	0
188	20241119	173500	946686240	2950	2950	2950	2950	0
189	20241119	173400	946686240	2950	2950	2950	2950	0
190	20241119	173300	946686240	2950	2950	2950	2950	0
191	20241119	173200	946686240	2950	2950	2950	2950	0
192	20241119	173100	946686240	2950	2950	2950	2950	0
193	20241119	173000	946686240	2950	2950	2950	2950	0
194	20241119	172900	946686240	2950	2950	2950	2950	0
195	20241119	172800	946686240	2950	2950	2950	2950	0
196	20241119	172700	946686240	2950	2950	2950	2950	0
197	20241119	172600	946686240	2950	2950	2950	2950	0
198	20241119	172500	946686240	2950	2950	2950	2950	0
199	20241119	172400	946686240	2950	2950	2950	2950	0
200	20241119	172300	946686240	2950	2950	2950	2950	0
201	20241119	172200	946686240	2950	2950	2950	2950	0
202	20241119	172100	946686240	2950	2950	2950	2950	0
203	20241119	172000	946686240	2950	2950	2950	2950	0
204	20241119	171900	946686240	2950	2950	2950	2950	0
205	20241119	171800	946686240	2950	2950	2950	2950	0
206	20241119	171700	946686240	2950	2950	2950	2950	0
207	20241119	171600	946686240	2950	2950	2950	2950	0
208	20241119	171500	946686240	2950	2950	2950	2950	0
209	20241119	171400	946686240	2950	2950	2950	2950	0
210	20241119	171300	946686240	2950	2950	2950	2950	0
211	20241119	171200	946686240	2950	2950	2950	2950	0
212	20241119	171100	946686240	2950	2950	2950	2950	5954
213	20241119	171000	946686240	2950	2950	2950	2950	0
214	20241119	170900	946686240	2950	2950	2950	2950	0
215	20241119	170800	946686240	2950	2950	2950	2950	0
216	20241119	170700	946686240	2950	2950	2950	2950	0
217	20241119	170600	946686240	2950	2950	2950	2950	0
218	20241119	170500	946686240	2950	2950	2950	2950	0
219	20241119	170400	946686240	2950	2950	2950	2950	0
220	20241119	170300	946686240	2950	2950	2950	2950	0
221	20241119	170200	946686240	2950	2950	2950	2950	0
222	20241119	170100	946686240	2950	2950	2950	2950	0
223	20241119	170000	946686240	2950	2950	2950	2950	0
224	20241119	165900	946686240	2950	2950	2950	2950	0
225	20241119	165800	946686240	2950	2950	2950	2950	0
226	20241119	165700	946686240	2950	2950	2950	2950	0
227	20241119	165600	946686240	2950	2950	2950	2950	0
228	20241119	165500	946686240	2950	2950	2950	2950	0
229	20241119	165400	946686240	2950	2950	2950	2950	0
230	20241119	165300	946686240	2950	2950	2950	2950	0
231	20241119	165200	946686240	2950	2950	2950	2950	0
232	20241119	165100	946686240	2950	2950	2950	2950	0
233	20241119	165000	946686240	2950	2950	2950	2950	0
234	20241119	164900	946686240	2950	2950	2950	2950	0
235	20241119	164800	946686240	2950	2950	2950	2950	0
236	20241119	164700	946686240	2950	2950	2950	2950	0
237	20241119	164600	946686240	2950	2950	2950	2950	0
238	20241119	164500	946686240	2950	2950	2950	2950	0
239	20241119	164400	946686240	2950	2950	2950	2950	0
240	20241119	164300	946686240	2950	2950	2950	2950	0
241	20241119	164200	946686240	2950	2950	2950	2950	0
242	20241119	164100	946686240	2950	2950	2950	2950	5954
243	20241119	164000	946686240	2950	2950	2950	2950	0
244	20241119	163900	946686240	2950	2950	2950	2950	0
245	20241119	163800	946686240	2950	2950	2950	2950	0
246	20241119	163700	946686240	2950	2950	2950	2950	0
247	20241119	163600	946686240	2950	2950	2950	2950	0
248	20241119	163500	946686240	2950	2950	2950	2950	0
249	20241119	163400	946686240	2950	2950	2950	2950	0
250	20241119	163300	946686240	2950	2950	2950	2950	0
251	20241119	163200	946686240	2950	2950	2950	2950	0
252	20241119	163100	946686240	2950	2950	2950	2950	0
253	20241119	163000	946686240	2950	2950	2950	2950	0
254	20241119	162900	946686240	2950	2950	2950	2950	0
255	20241119	162800	946686240	2950	2950	2950	2950	0
256	20241119	162700	946686240	2950	2950	2950	2950	0
257	20241119	162600	946686240	2950	2950	2950	2950	0
258	20241119	162500	946686240	2950	2950	2950	2950	0
259	20241119	162400	946686240	2950	2950	2950	2950	0
260	20241119	162300	946686240	2950	2950	2950	2950	0
261	20241119	162200	946686240	2950	2950	2950	2950	0
262	20241119	162100	946686240	2950	2950	2950	2950	0
263	20241119	162000	946686240	2950	2950	2950	2950	0
264	20241119	161900	946686240	2950	2950	2950	2950	0
265	20241119	161800	946686240	2950	2950	2950	2950	0
266	20241119	161700	946686240	2950	2950	2950	2950	0
267	20241119	161600	946686240	2950	2950	2950	2950	0
268	20241119	161500	946686240	2950	2950	2950	2950	0
269	20241119	161400	946686240	2950	2950	2950	2950	0
270	20241119	161300	946686240	2950	2950	2950	2950	0
271	20241119	161200	946686240	2950	2950	2950	2950	0
272	20241119	161100	946686240	2950	2950	2950	2950	5954
273	20241119	161000	946686240	2950	2950	2950	2950	0
274	20241119	160900	946686240	2950	2950	2950	2950	0
275	20241119	160800	946686240	2950	2950	2950	2950	0
276	20241119	160700	946686240	2950	2950	2950	2950	0
277	20241119	160600	946686240	2950	2950	2950	2950	0
278	20241119	160500	946686240	2950	2950	2950	2950	0
279	20241119	160400	946686240	2950	2950	2950	2950	0
280	20241119	160300	946686240	2950	2950	2950	2950	0
281	20241119	160200	946686240	2950	2950	2950	2950	0
282	20241119	160100	946686240	2950	2950	2950	2950	0
283	20241119	160000	946686240	2950	2950	2950	2950	0
284	20241119	155900	946686240	2950	2950	2950	2950	0
285	20241119	155800	946686240	2950	2950	2950	2950	0
286	20241119	155700	946686240	2950	2950	2950	2950	0
287	20241119	155600	946686240	2950	2950	2950	2950	0
288	20241119	155500	946686240	2950	2950	2950	2950	0
289	20241119	155400	946686240	2950	2950	2950	2950	0
290	20241119	155300	946686240	2950	2950	2950	2950	0
291	20241119	155200	946686240	2950	2950	2950	2950	0
292	20241119	155100	946686240	2950	2950	2950	2950	0
293	20241119	155000	946686240	2950	2950	2950	2950	0
294	20241119	154900	946686240	2950	2950	2950	2950	0
295	20241119	154800	946686240	2950	2950	2950	2950	0
296	20241119	154700	946686240	2950	2950	2950	2950	0
297	20241119	154600	946686240	2950	2950	2950	2950	0
298	20241119	154500	946686240	2950	2950	2950	2950	0
299	20241119	154400	946686240	2950	2950	2950	2950	0
300	20241119	154300	946686240	2950	2950	2950	2950	0
301	20241119	154200	946686240	2950	2950	2950	2950	0
302	20241119	154100	946686240	2950	2950	2950	2950	5954
303	20241119	154000	946686240	2950	2950	2950	2950	0
304	20241119	153900	946686240	2950	2950	2950	2950	0
305	20241119	153800	946686240	2950	2950	2950	2950	0
306	20241119	153700	946686240	2950	2950	2950	2950	0
307	20241119	153600	946686240	2950	2950	2950	2950	0
308	20241119	153500	946686240	2950	2950	2950	2950	0
309	20241119	153400	946686240	2950	2950	2950	2950	0
310	20241119	153300	946686240	2950	2950	2950	2950	0
311	20241119	153200	946686240	2950	2950	2950	2950	0
312	20241119	153100	946686240	2950	2950	2950	2950	0
313	20241119	153000	946686240	2950	2950	2950	2950	5954
314	20241119	152900	929121940	2955	2955	2955	2955	0
315	20241119	152800	929121940	2955	2955	2955	2955	0
316	20241119	152700	929121940	2955	2955	2955	2955	0
317	20241119	152600	929121940	2955	2955	2955	2955	0
318	20241119	152500	929121940	2955	2955	2955	2955	0
319	20241119	152400	929121940	2955	2955	2955	2955	0
320	20241119	152300	929121940	2955	2955	2955	2955	0
321	20241119	152200	929121940	2955	2955	2955	2955	0
322	20241119	152100	929121940	2955	2955	2955	2955	0
323	20241119	152000	929121940	2955	2955	2955	2955	0
324	20241119	151900	929121940	2955	2950	2955	2950	38
325	20241119	151800	929009820	2945	2945	2945	2945	0
326	20241119	151700	929009820	2945	2950	2950	2945	1067
327	20241119	151600	925865275	2950	2950	2950	2950	1
328	20241119	151500	925862325	2950	2950	2950	2950	0
329	20241119	151400	925862325	2950	2940	2950	2940	1174
330	20241119	151300	922405635	2940	2940	2940	2940	4
331	20241119	151200	922393875	2940	2945	2945	2940	2161
332	20241119	151100	916034325	2950	2950	2950	2950	212
333	20241119	151000	915408925	2950	2950	2950	2950	0
334	20241119	150900	915408925	2950	2950	2950	2950	1049
335	20241119	150800	912314375	2950	2950	2950	2950	140
336	20241119	150700	911901375	2950	2950	2950	2950	8
337	20241119	150600	911877775	2950	2955	2955	2950	382
338	20241119	150500	910749010	2955	2955	2955	2955	775
339	20241119	150400	908458885	2955	2955	2955	2955	0
340	20241119	150300	908458885	2955	2955	2955	2955	67
341	20241119	150200	908260900	2960	2955	2960	2955	336
342	20241119	150100	907267995	2950	2950	2950	2950	1287
343	20241119	150000	903471345	2955	2955	2955	2955	5
344	20241119	145900	903456570	2955	2950	2955	2945	698
345	20241119	145800	901395875	2950	2950	2955	2945	165
346	20241119	145700	900909105	2950	2950	2950	2950	144
347	20241119	145600	900484305	2950	2950	2950	2950	38
348	20241119	145500	900372205	2955	2950	2955	2950	309
349	20241119	145400	899460650	2955	2955	2955	2950	143
350	20241119	145300	899038770	2955	2940	2955	2940	3463
351	20241119	145200	888824315	2940	2935	2940	2935	10018
352	20241119	145100	859372405	2935	2940	2940	2935	200
353	20241119	145000	858784905	2935	2935	2935	2935	123
354	20241119	144900	858423900	2930	2940	2940	2930	114
355	20241119	144800	858088860	2940	2940	2940	2940	2
356	20241119	144700	858082980	2940	2940	2940	2940	170
357	20241119	144600	857583180	2935	2930	2935	2925	4381
358	20241119	144500	844736385	2930	2935	2935	2930	8
359	20241119	144400	844712915	2935	2935	2935	2935	0
360	20241119	144300	844712915	2935	2935	2935	2935	155
361	20241119	144200	844257990	2935	2935	2935	2930	2064
362	20241119	144100	838205150	2935	2935	2935	2935	0
363	20241119	144000	838205150	2935	2935	2935	2930	1198
364	20241119	143900	834693795	2930	2935	2935	2930	256
365	20241119	143800	833943255	2930	2940	2940	2930	2185
366	20241119	143700	827540440	2935	2940	2940	2935	1276
367	20241119	143600	823795330	2940	2940	2940	2940	3
368	20241119	143500	823786510	2940	2940	2940	2940	0
369	20241119	143400	823786510	2940	2940	2940	2940	517
370	20241119	143300	822266530	2945	2935	2945	2935	955
371	20241119	143200	819459835	2940	2935	2940	2935	209
372	20241119	143100	818846375	2935	2935	2935	2935	39
373	20241119	143000	818731910	2935	2935	2935	2935	350
374	20241119	142900	817704660	2935	2930	2935	2930	1290
375	20241119	142800	813924410	2935	2935	2935	2935	0
376	20241119	142700	813924410	2935	2935	2935	2935	17
377	20241119	142600	813874515	2935	2930	2940	2930	276
378	20241119	142500	813065040	2930	2930	2930	2930	200
379	20241119	142400	812479040	2930	2940	2940	2930	3597
380	20241119	142300	801939820	2940	2930	2940	2930	104
381	20241119	142200	801634130	2935	2935	2935	2935	0
382	20241119	142100	801634130	2935	2930	2935	2930	1165
383	20241119	142000	798216355	2935	2935	2935	2935	0
384	20241119	141900	798216355	2935	2935	2935	2935	4
385	20241119	141800	798204615	2935	2935	2935	2930	452
386	20241119	141700	796878020	2930	2935	2935	2930	546
387	20241119	141600	795275520	2940	2940	2940	2940	1
388	20241119	141500	795272580	2930	2930	2930	2930	0
389	20241119	141400	795272580	2930	2930	2930	2930	0
390	20241119	141300	795272580	2930	2930	2930	2930	0
391	20241119	141200	795272580	2930	2930	2930	2930	0
392	20241119	141100	795272580	2930	2930	2930	2930	0
393	20241119	141000	795272580	2930	2930	2930	2930	52
394	20241119	140900	795120220	2930	2930	2930	2930	0
395	20241119	140800	795120220	2930	2930	2930	2930	0
396	20241119	140700	795120220	2930	2940	2940	2930	1203
397	20241119	140600	791588015	2940	2940	2940	2940	1288
398	20241119	140500	787801295	2940	2940	2940	2940	0
399	20241119	140400	787801295	2940	2940	2940	2940	16
400	20241119	140300	787754255	2935	2935	2935	2935	597
401	20241119	140200	786002060	2935	2935	2935	2935	0
402	20241119	140100	786002060	2935	2935	2935	2935	142
403	20241119	140000	785585290	2935	2935	2935	2935	0
404	20241119	135900	785585290	2935	2935	2935	2935	0
405	20241119	135800	785585290	2935	2930	2935	2930	1380
406	20241119	135700	781535040	2935	2930	2935	2930	32
407	20241119	135600	781441270	2930	2930	2930	2930	0
408	20241119	135500	781441270	2930	2930	2930	2930	187
409	20241119	135400	780893360	2930	2930	2930	2930	238
410	20241119	135300	780196020	2935	2935	2935	2930	90
411	20241119	135200	779932290	2940	2940	2940	2940	0
412	20241119	135100	779932290	2940	2940	2940	2940	7
413	20241119	135000	779911710	2940	2940	2940	2940	105
414	20241119	134900	779603010	2940	2940	2940	2940	100
415	20241119	134800	779309010	2925	2940	2940	2925	69
416	20241119	134700	779106675	2925	2925	2925	2925	100
417	20241119	134600	778814175	2925	2925	2925	2925	133
418	20241119	134500	778425150	2925	2930	2930	2925	1538
419	20241119	134400	773925185	2920	2920	2920	2920	0
420	20241119	134300	773925185	2920	2920	2920	2920	0
421	20241119	134200	773925185	2920	2920	2920	2920	0
422	20241119	134100	773925185	2920	2920	2920	2920	0
423	20241119	134000	773925185	2920	2940	2940	2920	398
424	20241119	133900	772762725	2920	2920	2920	2920	530
425	20241119	133800	771215125	2915	2940	2940	2915	9522
426	20241119	133700	743343450	2940	2945	2945	2940	8578
427	20241119	133600	718124125	2945	2945	2945	2945	6
428	20241119	133500	718106455	2945	2945	2945	2945	1226
429	20241119	133400	714495885	2945	2945	2945	2945	150
430	20241119	133300	714054135	2945	2950	2950	2945	49
431	20241119	133200	713909820	2950	2950	2950	2950	10
432	20241119	133100	713880320	2950	2950	2950	2950	10
433	20241119	133000	713850820	2950	2950	2950	2950	85
434	20241119	132900	713600070	2945	2945	2945	2945	1
435	20241119	132800	713597125	2945	2945	2945	2945	107
436	20241119	132700	713282010	2945	2945	2945	2945	1132
437	20241119	132600	709948270	2945	2945	2945	2945	1473
438	20241119	132500	705610285	2945	2945	2945	2945	0
439	20241119	132400	705610285	2945	2945	2945	2945	2798
440	20241119	132300	697370175	2950	2950	2950	2950	100
441	20241119	132200	697075175	2950	2945	2950	2945	162
442	20241119	132100	696597295	2945	2945	2945	2945	150
443	20241119	132000	696155545	2945	2945	2945	2945	500
444	20241119	131900	694683045	2950	2950	2950	2950	0
445	20241119	131800	694683045	2950	2950	2950	2950	203
446	20241119	131700	694084195	2945	2945	2945	2945	1352
447	20241119	131600	690102555	2945	2945	2945	2945	0
448	20241119	131500	690102555	2945	2950	2950	2940	24050
449	20241119	131400	619339180	2955	2955	2955	2955	40
450	20241119	131300	619220980	2955	2960	2960	2950	7050
451	20241119	131200	598404295	2960	2960	2960	2960	219
452	20241119	131100	597756055	2960	2960	2960	2960	0
453	20241119	131000	597756055	2960	2965	2965	2960	1421
454	20241119	130900	593549145	2965	2965	2965	2965	305
455	20241119	130800	592644820	2965	2965	2965	2965	248
456	20241119	130700	591909500	2965	2965	2965	2965	0
457	20241119	130600	591909500	2965	2965	2965	2965	5
458	20241119	130500	591894675	2965	2965	2965	2965	20
459	20241119	130400	591835375	2965	2965	2965	2965	918
460	20241119	130300	589113505	2970	2970	2970	2970	10
461	20241119	130200	589083805	2960	2970	2970	2960	30
462	20241119	130100	588994955	2970	2960	2970	2960	101
463	20241119	130000	588695985	2960	2960	2960	2960	500
464	20241119	125900	587215985	2960	2960	2960	2960	30
465	20241119	125800	587127185	2960	2960	2960	2960	502
466	20241119	125700	585641265	2965	2960	2965	2960	702
467	20241119	125600	583560335	2960	2960	2960	2960	537
468	20241119	125500	581970815	2955	2965	2965	2955	662
469	20241119	125400	580011305	2965	2965	2965	2965	17
470	20241119	125300	579960900	2960	2960	2960	2960	149
471	20241119	125200	579519860	2960	2960	2960	2960	16
472	20241119	125100	579472500	2965	2965	2965	2965	74
473	20241119	125000	579253090	2965	2965	2965	2965	0
474	20241119	124900	579253090	2965	2965	2965	2965	0
475	20241119	124800	579253090	2965	2965	2965	2965	0
476	20241119	124700	579253090	2965	2965	2965	2965	10
477	20241119	124600	579223440	2960	2960	2960	2960	35
478	20241119	124500	579119840	2960	2960	2960	2960	1
479	20241119	124400	579116880	2960	2960	2960	2960	335
480	20241119	124300	578125280	2960	2960	2960	2960	0
481	20241119	124200	578125280	2960	2960	2960	2960	536
482	20241119	124100	576538720	2965	2965	2965	2965	287
483	20241119	124000	575687765	2965	2965	2965	2965	0
484	20241119	123900	575687765	2965	2965	2965	2965	3
485	20241119	123800	575678870	2965	2965	2965	2965	780
486	20241119	123700	573366170	2965	2965	2965	2965	0
487	20241119	123600	573366170	2965	2965	2965	2965	0
488	20241119	123500	573366170	2965	2965	2965	2965	905
489	20241119	123400	570682845	2965	2965	2965	2965	112
490	20241119	123300	570350765	2955	2955	2955	2955	0
491	20241119	123200	570350765	2955	2955	2955	2955	0
492	20241119	123100	570350765	2955	2955	2955	2955	500
493	20241119	123000	568873265	2955	2955	2955	2955	0
494	20241119	122900	568873265	2955	2955	2955	2955	0
495	20241119	122800	568873265	2955	2960	2960	2955	740
496	20241119	122700	566685475	2965	2965	2965	2965	20
497	20241119	122600	566626175	2955	2960	2960	2955	747
498	20241119	122500	564416955	2960	2960	2960	2960	100
499	20241119	122400	564120955	2965	2965	2965	2965	350
500	20241119	122300	563083205	2965	2965	2965	2965	40
501	20241119	122200	562964605	2955	2955	2955	2955	1400
502	20241119	122100	558827605	2955	2965	2965	2955	1027
503	20241119	122000	555791765	2955	2955	2955	2955	13
504	20241119	121900	555753350	2955	2965	2965	2955	1448
505	20241119	121800	551474445	2960	2965	2965	2960	418
506	20241119	121700	550237140	2965	2965	2965	2965	53
507	20241119	121600	550079995	2965	2965	2965	2965	0
508	20241119	121500	550079995	2965	2965	2965	2965	47
509	20241119	121400	549940640	2970	2970	2970	2970	1
510	20241119	121300	549937670	2970	2970	2970	2970	1
511	20241119	121200	549934700	2960	2960	2960	2960	120
512	20241119	121100	549579500	2960	2960	2960	2960	462
513	20241119	121000	548211980	2960	2960	2960	2960	1
514	20241119	120900	548209020	2960	2960	2960	2960	39
515	20241119	120800	548093580	2960	2960	2960	2960	189
516	20241119	120700	547534140	2960	2960	2960	2960	105
517	20241119	120600	547223340	2960	2960	2960	2960	0
518	20241119	120500	547223340	2960	2960	2960	2960	1146
519	20241119	120400	543831180	2975	2975	2975	2975	100
520	20241119	120300	543533680	2960	2960	2960	2960	0
521	20241119	120200	543533680	2960	2975	2975	2960	1000
522	20241119	120100	540570770	2975	2975	2975	2975	0
523	20241119	120000	540570770	2975	2980	2980	2975	90
524	20241119	115900	540302930	2980	2985	2985	2980	884
525	20241119	115800	537664610	2985	2975	2985	2975	1691
526	20241119	115700	532627265	2975	2970	2975	2970	1006
527	20241119	115600	529635260	2960	2960	2960	2960	60
528	20241119	115500	529457660	2960	2960	2960	2960	0
529	20241119	115400	529457660	2960	2970	2970	2960	1000
530	20241119	115300	526496575	2975	2975	2975	2975	111
531	20241119	115200	526166350	2975	2975	2975	2975	50
532	20241119	115100	526017600	2975	2975	2975	2975	0
533	20241119	115000	526017600	2975	2970	2975	2970	1302
534	20241119	114900	522145150	2970	2960	2970	2960	270
535	20241119	114800	521343450	2960	2960	2960	2960	191
536	20241119	114700	520778090	2960	2965	2965	2960	115
537	20241119	114600	520437190	2960	2960	2960	2960	20
538	20241119	114500	520377990	2955	2955	2955	2955	0
539	20241119	114400	520377990	2955	2955	2955	2955	0
540	20241119	114300	520377990	2955	2955	2955	2955	0
541	20241119	114200	520377990	2955	2955	2955	2955	62
542	20241119	114100	520194780	2955	2955	2955	2955	0
543	20241119	114000	520194780	2955	2965	2965	2955	10000
544	20241119	113900	490613070	2965	2965	2965	2965	1239
545	20241119	113800	486939435	2965	2965	2965	2965	1773
546	20241119	113700	481682490	2965	2965	2965	2965	5
547	20241119	113600	481667665	2965	2970	2970	2965	716
548	20241119	113500	479544625	2970	2970	2970	2970	1
549	20241119	113400	479541655	2965	2965	2965	2965	47
550	20241119	113300	479402300	2965	2965	2965	2965	1826
551	20241119	113200	473988210	2970	2970	2970	2970	0
552	20241119	113100	473988210	2970	2970	2970	2965	209
553	20241119	113000	473367775	2970	2970	2970	2970	100
554	20241119	112900	473070775	2970	2975	2975	2970	27
555	20241119	112800	472990560	2970	2970	2970	2970	13
556	20241119	112700	472951950	2970	2970	2970	2970	7
557	20241119	112600	472931160	2970	2970	2970	2970	5
558	20241119	112500	472916310	2975	2975	2975	2965	1117
559	20241119	112400	469602445	2965	2965	2965	2965	0
560	20241119	112300	469602445	2965	2970	2970	2965	2410
561	20241119	112200	462453295	2970	2970	2970	2970	10
562	20241119	112100	462423595	2970	2970	2970	2970	384
563	20241119	112000	461283115	2970	2970	2970	2965	1730
564	20241119	111900	456148665	2965	2965	2965	2965	695
565	20241119	111800	454087990	2970	2965	2970	2965	355
566	20241119	111700	453035090	2965	2965	2965	2965	1
567	20241119	111600	453032125	2965	2970	2970	2965	87
568	20241119	111500	452773870	2980	2980	2980	2980	13
569	20241119	111400	452735130	2980	2980	2980	2980	120
570	20241119	111300	452377530	2980	2980	2980	2980	1
571	20241119	111200	452374550	2980	2980	2980	2965	149
572	20241119	111100	451931280	2980	2985	2985	2980	33
573	20241119	111000	451832810	2960	2980	2980	2960	13650
574	20241119	110900	411292525	2980	2980	2980	2980	1269
575	20241119	110800	407510905	2980	2980	2980	2980	1
576	20241119	110700	407507925	2980	2980	2980	2980	2025
577	20241119	110600	401473425	2975	2975	2975	2975	97
578	20241119	110500	401184850	2975	2980	2980	2975	644
579	20241119	110400	399267140	2975	2975	2975	2975	50
580	20241119	110300	399118390	2975	2980	2980	2975	207
581	20241119	110200	398502530	2980	2975	2980	2975	647
582	20241119	110100	396576030	2980	2980	2980	2980	0
583	20241119	110000	396576030	2980	2980	2980	2980	54
584	20241119	105900	396415110	2980	2980	2980	2980	4
585	20241119	105800	396403190	2980	2975	2980	2975	111
586	20241119	105700	396072910	2970	2970	2970	2970	0
587	20241119	105600	396072910	2970	2970	2970	2970	0
588	20241119	105500	396072910	2970	2970	2970	2970	0
589	20241119	105400	396072910	2970	2970	2970	2970	16
590	20241119	105300	396025390	2970	2970	2970	2970	19
591	20241119	105200	395968960	2970	2970	2970	2970	25
592	20241119	105100	395894710	2970	2980	2980	2970	24
593	20241119	105000	395823220	2980	2970	2980	2970	911
594	20241119	104900	393112550	2970	2970	2970	2970	601
595	20241119	104800	391327580	2970	2970	2970	2970	0
596	20241119	104700	391327580	2970	2970	2970	2970	546
597	20241119	104600	389705960	2975	2975	2975	2975	1000
598	20241119	104500	386730960	2975	2975	2975	2970	1415
599	20241119	104400	382526320	2975	2975	2975	2975	0
600	20241119	104300	382526320	2975	2980	2980	2975	212
601	20241119	104200	381895425	2980	2980	2980	2980	1
602	20241119	104100	381892445	2975	2970	2975	2970	6760
603	20241119	104000	361781920	2970	2970	2970	2970	281
604	20241119	103900	360947350	2975	2975	2975	2975	254
605	20241119	103800	360191700	2970	2970	2970	2970	40
606	20241119	103700	360072900	2975	2975	2975	2975	7
607	20241119	103600	360052075	2975	2980	2980	2975	18
608	20241119	103500	359998500	2975	2975	2975	2975	0
609	20241119	103400	359998500	2975	2980	2980	2975	1603
610	20241119	103300	355221810	2980	2975	2980	2975	90
611	20241119	103200	354954055	2975	2975	2975	2975	329
612	20241119	103100	353975280	2975	2975	2975	2975	101
613	20241119	103000	353674805	2980	2975	2980	2975	299
614	20241119	102900	352785255	2970	2970	2970	2970	0
615	20241119	102800	352785255	2970	2975	2975	2970	7
616	20241119	102700	352764440	2965	2965	2965	2965	0
617	20241119	102600	352764440	2965	2965	2965	2965	0
618	20241119	102500	352764440	2965	2965	2965	2965	0
619	20241119	102400	352764440	2965	2965	2965	2965	0
620	20241119	102300	352764440	2965	2970	2970	2965	830
621	20241119	102200	350299455	2970	2975	2985	2970	3167
622	20241119	102100	340869390	2975	2975	2975	2975	486
623	20241119	102000	339423540	2975	2975	2975	2975	2072
624	20241119	101900	333259340	2975	2980	2980	2975	454
625	20241119	101800	331908640	2980	2980	2980	2980	293
626	20241119	101700	331035500	2980	2985	2985	2980	62
627	20241119	101600	330850465	2985	2980	2985	2980	1350
628	20241119	101500	326827440	2985	2985	2985	2980	925
629	20241119	101400	324068275	2985	2975	2985	2975	2541
630	20241119	101300	316497605	2980	2975	2980	2975	889
631	20241119	101200	313851095	2980	2980	2980	2980	6
632	20241119	101100	313833215	2975	2975	2975	2970	496
633	20241119	101000	312359095	2980	2980	2980	2975	1334
634	20241119	100900	308388170	2975	2980	2980	2975	75
635	20241119	100800	308164910	2970	2975	2980	2970	1569
636	20241119	100700	303501030	2975	2975	2975	2970	58
637	20241119	100600	303328570	2975	2975	2975	2975	31
638	20241119	100500	303236345	2975	2960	2975	2960	122
639	20241119	100400	302874665	2960	2970	2975	2960	1506
640	20241119	100300	298402190	2975	2975	2975	2970	319
641	20241119	100200	297454730	2975	2970	2975	2970	985
642	20241119	100100	294529265	2975	2975	2975	2975	6
643	20241119	100000	294511415	2975	2975	2975	2975	63
644	20241119	095900	294323990	2975	2960	2975	2960	1866
645	20241119	095800	288781395	2970	2960	2970	2960	111
646	20241119	095700	288452775	2960	2960	2960	2955	1037
647	20241119	095600	285383890	2965	2965	2970	2960	1103
648	20241119	095500	282111455	2970	2970	2970	2955	357
649	20241119	095400	281051225	2970	2970	2970	2955	260
650	20241119	095300	280281085	2970	2970	2970	2955	2376
651	20241119	095200	273249735	2970	2965	2970	2965	876
652	20241119	095100	270652380	2970	2965	2970	2965	1182
653	20241119	095000	267147230	2965	2960	2965	2960	795
654	20241119	094900	264794015	2960	2955	2960	2955	668
655	20241119	094800	262820040	2955	2955	2960	2955	1298
656	20241119	094700	258984445	2955	2955	2960	2955	244
657	20241119	094600	258263400	2955	2955	2955	2955	534
658	20241119	094500	256685430	2955	2950	2965	2950	3024
659	20241119	094400	247764350	2950	2960	2965	2950	5563
660	20241119	094300	231331845	2960	2960	2960	2955	1604
661	20241119	094200	226588510	2955	2965	2965	2955	1046
662	20241119	094100	223489860	2965	2960	2965	2960	509
663	20241119	094000	221982940	2965	2960	2965	2960	791
664	20241119	093900	219639625	2955	2955	2955	2955	57
665	20241119	093800	219471190	2955	2965	2965	2955	119
666	20241119	093700	219119445	2965	2965	2965	2955	81
667	20241119	093600	218879580	2955	2955	2955	2955	439
668	20241119	093500	217582335	2950	2955	2955	2950	1304
669	20241119	093400	213734015	2955	2955	2960	2955	3432
670	20241119	093300	203592435	2960	2960	2965	2960	380
671	20241119	093200	202467600	2965	2960	2965	2960	35
672	20241119	093100	202363880	2955	2960	2960	2955	1093
673	20241119	093000	199128850	2955	2955	2955	2950	1592
674	20241119	092900	194431215	2950	2960	2960	2945	1375
675	20241119	092800	190379185	2965	2965	2965	2955	2060
676	20241119	092700	184289745	2965	2960	2965	2950	6121
677	20241119	092600	166224000	2960	2960	2970	2960	1341
678	20241119	092500	162243310	2950	2960	2970	2950	3524
679	20241119	092400	151816675	2960	2965	2970	2960	1654
680	20241119	092300	146906365	2960	2970	2970	2960	319
681	20241119	092200	145962095	2970	2980	2980	2960	59
682	20241119	092100	145786715	2955	2975	2985	2955	2278
683	20241119	092000	139039490	2980	2980	2985	2970	469
684	20241119	091900	137642235	2990	2995	2995	2990	181
685	20241119	091800	137101035	2990	2990	2995	2980	334
686	20241119	091700	136102770	2990	2980	2990	2980	1763
687	20241119	091600	130838440	2980	2980	2980	2980	2115
688	20241119	091500	124535740	2980	2965	2985	2940	2983
689	20241119	091400	115658940	2960	2945	2960	2940	5144
690	20241119	091300	100501440	2940	2960	2965	2940	1651
691	20241119	091200	95640365	2960	2955	2960	2940	2890
692	20241119	091100	87120175	2950	2955	2960	2950	4290
693	20241119	091000	74456245	2960	2970	2975	2960	1425
694	20241119	090900	70233320	2970	2965	2970	2965	303
695	20241119	090800	69334800	2970	2975	2975	2965	1083
696	20241119	090700	66117230	2980	2985	2985	2975	1665
697	20241119	090600	61158555	2985	2975	2985	2965	3016
698	20241119	090500	52192320	2965	2975	2975	2965	1217
699	20241119	090400	48576745	2975	2965	2975	2960	3431
700	20241119	090300	38416475	2965	2975	2975	2965	1867
701	20241119	090200	32875960	2965	2985	2985	2965	2091
702	20241119	090100	26657320	2985	2975	2985	2975	2627
703	20241119	090000	18820805	2970	2975	2975	2970	4511