KissMeData/372910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211100	436294825	3805	3805	3805	3805	2592
3	20241119	211000	436294825	3805	3805	3805	3805	0
4	20241119	210900	436294825	3805	3805	3805	3805	0
5	20241119	210800	436294825	3805	3805	3805	3805	0
6	20241119	210700	436294825	3805	3805	3805	3805	0
7	20241119	210600	436294825	3805	3805	3805	3805	0
8	20241119	210500	436294825	3805	3805	3805	3805	0
9	20241119	210400	436294825	3805	3805	3805	3805	0
10	20241119	210300	436294825	3805	3805	3805	3805	0
11	20241119	210200	436294825	3805	3805	3805	3805	0
12	20241119	210100	436294825	3805	3805	3805	3805	0
13	20241119	210000	436294825	3805	3805	3805	3805	0
14	20241119	205900	436294825	3805	3805	3805	3805	0
15	20241119	205800	436294825	3805	3805	3805	3805	0
16	20241119	205700	436294825	3805	3805	3805	3805	0
17	20241119	205600	436294825	3805	3805	3805	3805	0
18	20241119	205500	436294825	3805	3805	3805	3805	0
19	20241119	205400	436294825	3805	3805	3805	3805	0
20	20241119	205300	436294825	3805	3805	3805	3805	0
21	20241119	205200	436294825	3805	3805	3805	3805	0
22	20241119	205100	436294825	3805	3805	3805	3805	0
23	20241119	205000	436294825	3805	3805	3805	3805	0
24	20241119	204900	436294825	3805	3805	3805	3805	0
25	20241119	204800	436294825	3805	3805	3805	3805	0
26	20241119	204700	436294825	3805	3805	3805	3805	0
27	20241119	204600	436294825	3805	3805	3805	3805	0
28	20241119	204500	436294825	3805	3805	3805	3805	0
29	20241119	204400	436294825	3805	3805	3805	3805	0
30	20241119	204300	436294825	3805	3805	3805	3805	0
31	20241119	204200	436294825	3805	3805	3805	3805	0
32	20241119	204100	436294825	3805	3805	3805	3805	2592
33	20241119	204000	436294825	3805	3805	3805	3805	0
34	20241119	203900	436294825	3805	3805	3805	3805	0
35	20241119	203800	436294825	3805	3805	3805	3805	0
36	20241119	203700	436294825	3805	3805	3805	3805	0
37	20241119	203600	436294825	3805	3805	3805	3805	0
38	20241119	203500	436294825	3805	3805	3805	3805	0
39	20241119	203400	436294825	3805	3805	3805	3805	0
40	20241119	203300	436294825	3805	3805	3805	3805	0
41	20241119	203200	436294825	3805	3805	3805	3805	0
42	20241119	203100	436294825	3805	3805	3805	3805	0
43	20241119	203000	436294825	3805	3805	3805	3805	0
44	20241119	202900	436294825	3805	3805	3805	3805	0
45	20241119	202800	436294825	3805	3805	3805	3805	0
46	20241119	202700	436294825	3805	3805	3805	3805	0
47	20241119	202600	436294825	3805	3805	3805	3805	0
48	20241119	202500	436294825	3805	3805	3805	3805	0
49	20241119	202400	436294825	3805	3805	3805	3805	0
50	20241119	202300	436294825	3805	3805	3805	3805	0
51	20241119	202200	436294825	3805	3805	3805	3805	0
52	20241119	202100	436294825	3805	3805	3805	3805	0
53	20241119	202000	436294825	3805	3805	3805	3805	0
54	20241119	201900	436294825	3805	3805	3805	3805	0
55	20241119	201800	436294825	3805	3805	3805	3805	0
56	20241119	201700	436294825	3805	3805	3805	3805	0
57	20241119	201600	436294825	3805	3805	3805	3805	0
58	20241119	201500	436294825	3805	3805	3805	3805	0
59	20241119	201400	436294825	3805	3805	3805	3805	0
60	20241119	201300	436294825	3805	3805	3805	3805	0
61	20241119	201200	436294825	3805	3805	3805	3805	0
62	20241119	201100	436294825	3805	3805	3805	3805	2592
63	20241119	201000	436294825	3805	3805	3805	3805	0
64	20241119	200900	436294825	3805	3805	3805	3805	0
65	20241119	200800	436294825	3805	3805	3805	3805	0
66	20241119	200700	436294825	3805	3805	3805	3805	0
67	20241119	200600	436294825	3805	3805	3805	3805	0
68	20241119	200500	436294825	3805	3805	3805	3805	0
69	20241119	200400	436294825	3805	3805	3805	3805	0
70	20241119	200300	436294825	3805	3805	3805	3805	0
71	20241119	200200	436294825	3805	3805	3805	3805	0
72	20241119	200100	436294825	3805	3805	3805	3805	0
73	20241119	200000	436294825	3805	3805	3805	3805	0
74	20241119	195900	436294825	3805	3805	3805	3805	0
75	20241119	195800	436294825	3805	3805	3805	3805	0
76	20241119	195700	436294825	3805	3805	3805	3805	0
77	20241119	195600	436294825	3805	3805	3805	3805	0
78	20241119	195500	436294825	3805	3805	3805	3805	0
79	20241119	195400	436294825	3805	3805	3805	3805	0
80	20241119	195300	436294825	3805	3805	3805	3805	0
81	20241119	195200	436294825	3805	3805	3805	3805	0
82	20241119	195100	436294825	3805	3805	3805	3805	0
83	20241119	195000	436294825	3805	3805	3805	3805	0
84	20241119	194900	436294825	3805	3805	3805	3805	0
85	20241119	194800	436294825	3805	3805	3805	3805	0
86	20241119	194700	436294825	3805	3805	3805	3805	0
87	20241119	194600	436294825	3805	3805	3805	3805	0
88	20241119	194500	436294825	3805	3805	3805	3805	0
89	20241119	194400	436294825	3805	3805	3805	3805	0
90	20241119	194300	436294825	3805	3805	3805	3805	0
91	20241119	194200	436294825	3805	3805	3805	3805	0
92	20241119	194100	436294825	3805	3805	3805	3805	2592
93	20241119	194000	436294825	3805	3805	3805	3805	0
94	20241119	193900	436294825	3805	3805	3805	3805	0
95	20241119	193800	436294825	3805	3805	3805	3805	0
96	20241119	193700	436294825	3805	3805	3805	3805	0
97	20241119	193600	436294825	3805	3805	3805	3805	0
98	20241119	193500	436294825	3805	3805	3805	3805	0
99	20241119	193400	436294825	3805	3805	3805	3805	0
100	20241119	193300	436294825	3805	3805	3805	3805	0
101	20241119	193200	436294825	3805	3805	3805	3805	0
102	20241119	193100	436294825	3805	3805	3805	3805	0
103	20241119	193000	436294825	3805	3805	3805	3805	0
104	20241119	192900	436294825	3805	3805	3805	3805	0
105	20241119	192800	436294825	3805	3805	3805	3805	0
106	20241119	192700	436294825	3805	3805	3805	3805	0
107	20241119	192600	436294825	3805	3805	3805	3805	0
108	20241119	192500	436294825	3805	3805	3805	3805	0
109	20241119	192400	436294825	3805	3805	3805	3805	0
110	20241119	192300	436294825	3805	3805	3805	3805	0
111	20241119	192200	436294825	3805	3805	3805	3805	0
112	20241119	192100	436294825	3805	3805	3805	3805	0
113	20241119	192000	436294825	3805	3805	3805	3805	0
114	20241119	191900	436294825	3805	3805	3805	3805	0
115	20241119	191800	436294825	3805	3805	3805	3805	0
116	20241119	191700	436294825	3805	3805	3805	3805	0
117	20241119	191600	436294825	3805	3805	3805	3805	0
118	20241119	191500	436294825	3805	3805	3805	3805	0
119	20241119	191400	436294825	3805	3805	3805	3805	0
120	20241119	191300	436294825	3805	3805	3805	3805	0
121	20241119	191200	436294825	3805	3805	3805	3805	0
122	20241119	191100	436294825	3805	3805	3805	3805	2592
123	20241119	191000	436294825	3805	3805	3805	3805	0
124	20241119	190900	436294825	3805	3805	3805	3805	0
125	20241119	190800	436294825	3805	3805	3805	3805	0
126	20241119	190700	436294825	3805	3805	3805	3805	0
127	20241119	190600	436294825	3805	3805	3805	3805	0
128	20241119	190500	436294825	3805	3805	3805	3805	0
129	20241119	190400	436294825	3805	3805	3805	3805	0
130	20241119	190300	436294825	3805	3805	3805	3805	0
131	20241119	190200	436294825	3805	3805	3805	3805	0
132	20241119	190100	436294825	3805	3805	3805	3805	0
133	20241119	190000	436294825	3805	3805	3805	3805	0
134	20241119	185900	436294825	3805	3805	3805	3805	0
135	20241119	185800	436294825	3805	3805	3805	3805	0
136	20241119	185700	436294825	3805	3805	3805	3805	0
137	20241119	185600	436294825	3805	3805	3805	3805	0
138	20241119	185500	436294825	3805	3805	3805	3805	0
139	20241119	185400	436294825	3805	3805	3805	3805	0
140	20241119	185300	436294825	3805	3805	3805	3805	0
141	20241119	185200	436294825	3805	3805	3805	3805	0
142	20241119	185100	436294825	3805	3805	3805	3805	0
143	20241119	185000	436294825	3805	3805	3805	3805	0
144	20241119	184900	436294825	3805	3805	3805	3805	0
145	20241119	184800	436294825	3805	3805	3805	3805	0
146	20241119	184700	436294825	3805	3805	3805	3805	0
147	20241119	184600	436294825	3805	3805	3805	3805	0
148	20241119	184500	436294825	3805	3805	3805	3805	0
149	20241119	184400	436294825	3805	3805	3805	3805	0
150	20241119	184300	436294825	3805	3805	3805	3805	0
151	20241119	184200	436294825	3805	3805	3805	3805	0
152	20241119	184100	436294825	3805	3805	3805	3805	2592
153	20241119	184000	436294825	3805	3805	3805	3805	0
154	20241119	183900	436294825	3805	3805	3805	3805	0
155	20241119	183800	436294825	3805	3805	3805	3805	0
156	20241119	183700	436294825	3805	3805	3805	3805	0
157	20241119	183600	436294825	3805	3805	3805	3805	0
158	20241119	183500	436294825	3805	3805	3805	3805	0
159	20241119	183400	436294825	3805	3805	3805	3805	0
160	20241119	183300	436294825	3805	3805	3805	3805	0
161	20241119	183200	436294825	3805	3805	3805	3805	0
162	20241119	183100	436294825	3805	3805	3805	3805	0
163	20241119	183000	436294825	3805	3805	3805	3805	0
164	20241119	182900	436294825	3805	3805	3805	3805	0
165	20241119	182800	436294825	3805	3805	3805	3805	0
166	20241119	182700	436294825	3805	3805	3805	3805	0
167	20241119	182600	436294825	3805	3805	3805	3805	0
168	20241119	182500	436294825	3805	3805	3805	3805	0
169	20241119	182400	436294825	3805	3805	3805	3805	0
170	20241119	182300	436294825	3805	3805	3805	3805	0
171	20241119	182200	436294825	3805	3805	3805	3805	0
172	20241119	182100	436294825	3805	3805	3805	3805	0
173	20241119	182000	436294825	3805	3805	3805	3805	0
174	20241119	181900	436294825	3805	3805	3805	3805	0
175	20241119	181800	436294825	3805	3805	3805	3805	0
176	20241119	181700	436294825	3805	3805	3805	3805	0
177	20241119	181600	436294825	3805	3805	3805	3805	0
178	20241119	181500	436294825	3805	3805	3805	3805	0
179	20241119	181400	436294825	3805	3805	3805	3805	0
180	20241119	181300	436294825	3805	3805	3805	3805	0
181	20241119	181200	436294825	3805	3805	3805	3805	0
182	20241119	181100	436294825	3805	3805	3805	3805	2592
183	20241119	181000	436294825	3805	3805	3805	3805	0
184	20241119	180900	436294825	3805	3805	3805	3805	0
185	20241119	180800	436294825	3805	3805	3805	3805	0
186	20241119	180700	436294825	3805	3805	3805	3805	0
187	20241119	180600	436294825	3805	3805	3805	3805	0
188	20241119	180500	436294825	3805	3805	3805	3805	0
189	20241119	180400	436294825	3805	3805	3805	3805	0
190	20241119	180300	436294825	3805	3805	3805	3805	0
191	20241119	180200	436294825	3805	3805	3805	3805	0
192	20241119	180100	436294825	3805	3805	3805	3805	0
193	20241119	180000	436294825	3805	3805	3805	3805	0
194	20241119	175900	436294825	3805	3805	3805	3805	0
195	20241119	175800	436294825	3805	3805	3805	3805	0
196	20241119	175700	436294825	3805	3805	3805	3805	0
197	20241119	175600	436294825	3805	3805	3805	3805	0
198	20241119	175500	436294825	3805	3805	3805	3805	0
199	20241119	175400	436294825	3805	3805	3805	3805	0
200	20241119	175300	436294825	3805	3805	3805	3805	0
201	20241119	175200	436294825	3805	3805	3805	3805	0
202	20241119	175100	436294825	3805	3805	3805	3805	0
203	20241119	175000	436294825	3805	3805	3805	3805	0
204	20241119	174900	436294825	3805	3805	3805	3805	0
205	20241119	174800	436294825	3805	3805	3805	3805	0
206	20241119	174700	436294825	3805	3805	3805	3805	0
207	20241119	174600	436294825	3805	3805	3805	3805	0
208	20241119	174500	436294825	3805	3805	3805	3805	0
209	20241119	174400	436294825	3805	3805	3805	3805	0
210	20241119	174300	436294825	3805	3805	3805	3805	0
211	20241119	174200	436294825	3805	3805	3805	3805	0
212	20241119	174100	436294825	3805	3805	3805	3805	2592
213	20241119	174000	436294825	3805	3805	3805	3805	0
214	20241119	173900	436294825	3805	3805	3805	3805	0
215	20241119	173800	436294825	3805	3805	3805	3805	0
216	20241119	173700	436294825	3805	3805	3805	3805	0
217	20241119	173600	436294825	3805	3805	3805	3805	0
218	20241119	173500	436294825	3805	3805	3805	3805	0
219	20241119	173400	436294825	3805	3805	3805	3805	0
220	20241119	173300	436294825	3805	3805	3805	3805	0
221	20241119	173200	436294825	3805	3805	3805	3805	0
222	20241119	173100	436294825	3805	3805	3805	3805	0
223	20241119	173000	436294825	3805	3805	3805	3805	0
224	20241119	172900	436294825	3805	3805	3805	3805	0
225	20241119	172800	436294825	3805	3805	3805	3805	0
226	20241119	172700	436294825	3805	3805	3805	3805	0
227	20241119	172600	436294825	3805	3805	3805	3805	0
228	20241119	172500	436294825	3805	3805	3805	3805	0
229	20241119	172400	436294825	3805	3805	3805	3805	0
230	20241119	172300	436294825	3805	3805	3805	3805	0
231	20241119	172200	436294825	3805	3805	3805	3805	0
232	20241119	172100	436294825	3805	3805	3805	3805	0
233	20241119	172000	436294825	3805	3805	3805	3805	0
234	20241119	171900	436294825	3805	3805	3805	3805	0
235	20241119	171800	436294825	3805	3805	3805	3805	0
236	20241119	171700	436294825	3805	3805	3805	3805	0
237	20241119	171600	436294825	3805	3805	3805	3805	0
238	20241119	171500	436294825	3805	3805	3805	3805	0
239	20241119	171400	436294825	3805	3805	3805	3805	0
240	20241119	171300	436294825	3805	3805	3805	3805	0
241	20241119	171200	436294825	3805	3805	3805	3805	0
242	20241119	171100	436294825	3805	3805	3805	3805	2592
243	20241119	171000	436294825	3805	3805	3805	3805	0
244	20241119	170900	436294825	3805	3805	3805	3805	0
245	20241119	170800	436294825	3805	3805	3805	3805	0
246	20241119	170700	436294825	3805	3805	3805	3805	0
247	20241119	170600	436294825	3805	3805	3805	3805	0
248	20241119	170500	436294825	3805	3805	3805	3805	0
249	20241119	170400	436294825	3805	3805	3805	3805	0
250	20241119	170300	436294825	3805	3805	3805	3805	0
251	20241119	170200	436294825	3805	3805	3805	3805	0
252	20241119	170100	436294825	3805	3805	3805	3805	0
253	20241119	170000	436294825	3805	3805	3805	3805	0
254	20241119	165900	436294825	3805	3805	3805	3805	0
255	20241119	165800	436294825	3805	3805	3805	3805	0
256	20241119	165700	436294825	3805	3805	3805	3805	0
257	20241119	165600	436294825	3805	3805	3805	3805	0
258	20241119	165500	436294825	3805	3805	3805	3805	0
259	20241119	165400	436294825	3805	3805	3805	3805	0
260	20241119	165300	436294825	3805	3805	3805	3805	0
261	20241119	165200	436294825	3805	3805	3805	3805	0
262	20241119	165100	436294825	3805	3805	3805	3805	0
263	20241119	165000	436294825	3805	3805	3805	3805	0
264	20241119	164900	436294825	3805	3805	3805	3805	0
265	20241119	164800	436294825	3805	3805	3805	3805	0
266	20241119	164700	436294825	3805	3805	3805	3805	0
267	20241119	164600	436294825	3805	3805	3805	3805	0
268	20241119	164500	436294825	3805	3805	3805	3805	0
269	20241119	164400	436294825	3805	3805	3805	3805	0
270	20241119	164300	436294825	3805	3805	3805	3805	0
271	20241119	164200	436294825	3805	3805	3805	3805	0
272	20241119	164100	436294825	3805	3805	3805	3805	2592
273	20241119	164000	436294825	3805	3805	3805	3805	0
274	20241119	163900	436294825	3805	3805	3805	3805	0
275	20241119	163800	436294825	3805	3805	3805	3805	0
276	20241119	163700	436294825	3805	3805	3805	3805	0
277	20241119	163600	436294825	3805	3805	3805	3805	0
278	20241119	163500	436294825	3805	3805	3805	3805	0
279	20241119	163400	436294825	3805	3805	3805	3805	0
280	20241119	163300	436294825	3805	3805	3805	3805	0
281	20241119	163200	436294825	3805	3805	3805	3805	0
282	20241119	163100	436294825	3805	3805	3805	3805	0
283	20241119	163000	436294825	3805	3805	3805	3805	0
284	20241119	162900	436294825	3805	3805	3805	3805	0
285	20241119	162800	436294825	3805	3805	3805	3805	0
286	20241119	162700	436294825	3805	3805	3805	3805	0
287	20241119	162600	436294825	3805	3805	3805	3805	0
288	20241119	162500	436294825	3805	3805	3805	3805	0
289	20241119	162400	436294825	3805	3805	3805	3805	0
290	20241119	162300	436294825	3805	3805	3805	3805	0
291	20241119	162200	436294825	3805	3805	3805	3805	0
292	20241119	162100	436294825	3805	3805	3805	3805	0
293	20241119	162000	436294825	3805	3805	3805	3805	0
294	20241119	161900	436294825	3805	3805	3805	3805	0
295	20241119	161800	436294825	3805	3805	3805	3805	0
296	20241119	161700	436294825	3805	3805	3805	3805	0
297	20241119	161600	436294825	3805	3805	3805	3805	0
298	20241119	161500	436294825	3805	3805	3805	3805	0
299	20241119	161400	436294825	3805	3805	3805	3805	0
300	20241119	161300	436294825	3805	3805	3805	3805	0
301	20241119	161200	436294825	3805	3805	3805	3805	0
302	20241119	161100	436294825	3805	3805	3805	3805	2592
303	20241119	161000	436294825	3805	3805	3805	3805	0
304	20241119	160900	436294825	3805	3805	3805	3805	0
305	20241119	160800	436294825	3805	3805	3805	3805	0
306	20241119	160700	436294825	3805	3805	3805	3805	0
307	20241119	160600	436294825	3805	3805	3805	3805	0
308	20241119	160500	436294825	3805	3805	3805	3805	0
309	20241119	160400	436294825	3805	3805	3805	3805	0
310	20241119	160300	436294825	3805	3805	3805	3805	0
311	20241119	160200	436294825	3805	3805	3805	3805	0
312	20241119	160100	436294825	3805	3805	3805	3805	0
313	20241119	160000	436294825	3805	3805	3805	3805	0
314	20241119	155900	436294825	3805	3805	3805	3805	0
315	20241119	155800	436294825	3805	3805	3805	3805	0
316	20241119	155700	436294825	3805	3805	3805	3805	0
317	20241119	155600	436294825	3805	3805	3805	3805	0
318	20241119	155500	436294825	3805	3805	3805	3805	0
319	20241119	155400	436294825	3805	3805	3805	3805	0
320	20241119	155300	436294825	3805	3805	3805	3805	0
321	20241119	155200	436294825	3805	3805	3805	3805	0
322	20241119	155100	436294825	3805	3805	3805	3805	0
323	20241119	155000	436294825	3805	3805	3805	3805	0
324	20241119	154900	436294825	3805	3805	3805	3805	0
325	20241119	154800	436294825	3805	3805	3805	3805	0
326	20241119	154700	436294825	3805	3805	3805	3805	0
327	20241119	154600	436294825	3805	3805	3805	3805	0
328	20241119	154500	436294825	3805	3805	3805	3805	0
329	20241119	154400	436294825	3805	3805	3805	3805	0
330	20241119	154300	436294825	3805	3805	3805	3805	0
331	20241119	154200	436294825	3805	3805	3805	3805	0
332	20241119	154100	436294825	3805	3805	3805	3805	2592
333	20241119	154000	436294825	3805	3805	3805	3805	0
334	20241119	153900	436294825	3805	3805	3805	3805	0
335	20241119	153800	436294825	3805	3805	3805	3805	0
336	20241119	153700	436294825	3805	3805	3805	3805	0
337	20241119	153600	436294825	3805	3805	3805	3805	0
338	20241119	153500	436294825	3805	3805	3805	3805	0
339	20241119	153400	436294825	3805	3805	3805	3805	0
340	20241119	153300	436294825	3805	3805	3805	3805	0
341	20241119	153200	436294825	3805	3805	3805	3805	0
342	20241119	153100	436294825	3805	3805	3805	3805	0
343	20241119	153000	436294825	3805	3805	3805	3805	2592
344	20241119	152900	426432265	3805	3805	3805	3805	0
345	20241119	152800	426432265	3805	3805	3805	3805	0
346	20241119	152700	426432265	3805	3805	3805	3805	0
347	20241119	152600	426432265	3805	3805	3805	3805	0
348	20241119	152500	426432265	3805	3805	3805	3805	0
349	20241119	152400	426432265	3805	3805	3805	3805	0
350	20241119	152300	426432265	3805	3805	3805	3805	0
351	20241119	152200	426432265	3805	3805	3805	3805	0
352	20241119	152100	426432265	3805	3805	3805	3805	0
353	20241119	152000	426432265	3805	3805	3805	3805	0
354	20241119	151900	426432265	3805	3805	3805	3805	2
355	20241119	151800	426424655	3790	3790	3790	3790	90
356	20241119	151700	426083555	3790	3790	3790	3790	123
357	20241119	151600	425617385	3790	3790	3790	3790	298
358	20241119	151500	424487965	3805	3805	3805	3805	0
359	20241119	151400	424487965	3805	3805	3805	3805	0
360	20241119	151300	424487965	3805	3805	3805	3805	0
361	20241119	151200	424487965	3805	3805	3805	3805	13
362	20241119	151100	424438500	3805	3805	3805	3805	0
363	20241119	151000	424438500	3805	3805	3805	3800	10
364	20241119	150900	424400465	3790	3790	3790	3785	203
365	20241119	150800	423631625	3810	3790	3810	3785	256
366	20241119	150700	422662140	3800	3800	3800	3800	1
367	20241119	150600	422658340	3810	3810	3810	3810	3
368	20241119	150500	422646910	3810	3800	3810	3785	526
369	20241119	150400	420652620	3800	3800	3800	3800	49
370	20241119	150300	420466420	3810	3810	3810	3810	0
371	20241119	150200	420466420	3810	3810	3810	3810	0
372	20241119	150100	420466420	3810	3795	3810	3795	4002
373	20241119	150000	405234415	3800	3800	3800	3800	90
374	20241119	145900	404892415	3800	3800	3800	3800	101
375	20241119	145800	404508615	3795	3795	3795	3795	171
376	20241119	145700	403859670	3795	3795	3795	3795	0
377	20241119	145600	403859670	3795	3795	3795	3795	0
378	20241119	145500	403859670	3795	3795	3795	3795	1
379	20241119	145400	403855875	3790	3790	3790	3790	446
380	20241119	145300	402165535	3790	3785	3790	3785	2
381	20241119	145200	402157960	3795	3795	3795	3795	0
382	20241119	145100	402157960	3795	3795	3795	3795	0
383	20241119	145000	402157960	3795	3795	3795	3780	952
384	20241119	144900	398559370	3795	3780	3795	3780	1001
385	20241119	144800	394775575	3800	3800	3800	3800	0
386	20241119	144700	394775575	3800	3800	3800	3800	0
387	20241119	144600	394775575	3800	3800	3800	3800	0
388	20241119	144500	394775575	3800	3800	3800	3800	0
389	20241119	144400	394775575	3800	3800	3800	3800	0
390	20241119	144300	394775575	3800	3800	3800	3800	0
391	20241119	144200	394775575	3800	3800	3800	3800	0
392	20241119	144100	394775575	3800	3800	3800	3800	0
393	20241119	144000	394775575	3800	3780	3805	3775	12
394	20241119	143900	394730215	3805	3805	3805	3805	1
395	20241119	143800	394726410	3800	3795	3800	3795	101
396	20241119	143700	394343110	3795	3780	3795	3780	1501
397	20241119	143600	388666815	3765	3765	3765	3765	0
398	20241119	143500	388666815	3765	3765	3765	3765	1350
399	20241119	143400	383584065	3780	3780	3780	3780	0
400	20241119	143300	383584065	3780	3765	3780	3765	22
401	20241119	143200	383501220	3765	3780	3780	3765	779
402	20241119	143100	380566935	3770	3770	3770	3770	195
403	20241119	143000	379831785	3780	3780	3780	3780	0
404	20241119	142900	379831785	3780	3770	3780	3770	7
405	20241119	142800	379805385	3770	3780	3780	3770	5
406	20241119	142700	379786505	3770	3770	3770	3770	37
407	20241119	142600	379647015	3780	3780	3780	3780	2
408	20241119	142500	379639455	3780	3780	3780	3780	1
409	20241119	142400	379635675	3780	3770	3780	3765	1001
410	20241119	142300	375866845	3780	3775	3780	3765	4433
411	20241119	142200	359160240	3780	3780	3780	3780	2
412	20241119	142100	359152680	3780	3780	3780	3775	2087
413	20241119	142000	351271745	3780	3785	3785	3780	1000
414	20241119	141900	347491685	3780	3780	3780	3780	0
415	20241119	141800	347491685	3780	3785	3785	3780	904
416	20241119	141700	344074235	3785	3800	3800	3785	3489
417	20241119	141600	330848940	3815	3815	3815	3815	0
418	20241119	141500	330848940	3815	3815	3815	3815	0
419	20241119	141400	330848940	3815	3815	3815	3815	0
420	20241119	141300	330848940	3815	3800	3815	3800	61
421	20241119	141200	330617125	3815	3815	3815	3815	0
422	20241119	141100	330617125	3815	3815	3815	3815	0
423	20241119	141000	330617125	3815	3815	3815	3815	0
424	20241119	140900	330617125	3815	3815	3815	3815	0
425	20241119	140800	330617125	3815	3805	3815	3805	111
426	20241119	140700	330194760	3800	3800	3800	3800	462
427	20241119	140600	328439160	3805	3805	3805	3805	0
428	20241119	140500	328439160	3805	3805	3805	3805	0
429	20241119	140400	328439160	3805	3805	3805	3805	0
430	20241119	140300	328439160	3805	3805	3805	3805	0
431	20241119	140200	328439160	3805	3805	3805	3805	0
432	20241119	140100	328439160	3805	3805	3805	3805	0
433	20241119	140000	328439160	3805	3805	3805	3805	0
434	20241119	135900	328439160	3805	3805	3805	3805	1
435	20241119	135800	328435355	3805	3820	3820	3805	991
436	20241119	135700	324664585	3800	3800	3800	3800	0
437	20241119	135600	324664585	3800	3820	3820	3800	440
438	20241119	135500	322992440	3820	3820	3820	3820	1
439	20241119	135400	322988620	3805	3805	3805	3805	5
440	20241119	135300	322969595	3810	3810	3810	3810	12
441	20241119	135200	322923875	3820	3810	3820	3800	2139
442	20241119	135100	314775415	3810	3810	3810	3810	0
443	20241119	135000	314775415	3810	3810	3810	3810	0
444	20241119	134900	314775415	3810	3810	3810	3810	0
445	20241119	134800	314775415	3810	3810	3810	3810	0
446	20241119	134700	314775415	3810	3810	3810	3810	0
447	20241119	134600	314775415	3810	3810	3810	3810	0
448	20241119	134500	314775415	3810	3810	3810	3810	0
449	20241119	134400	314775415	3810	3810	3810	3810	8
450	20241119	134300	314744935	3810	3810	3810	3810	0
451	20241119	134200	314744935	3810	3810	3810	3810	0
452	20241119	134100	314744935	3810	3810	3810	3810	0
453	20241119	134000	314744935	3810	3810	3810	3810	0
454	20241119	133900	314744935	3810	3810	3810	3810	0
455	20241119	133800	314744935	3810	3810	3810	3810	0
456	20241119	133700	314744935	3810	3810	3810	3810	4
457	20241119	133600	314729695	3810	3810	3810	3810	3
458	20241119	133500	314718265	3810	3810	3810	3810	0
459	20241119	133400	314718265	3810	3810	3810	3810	1
460	20241119	133300	314714455	3805	3805	3805	3805	0
461	20241119	133200	314714455	3805	3805	3805	3805	0
462	20241119	133100	314714455	3805	3805	3805	3805	0
463	20241119	133000	314714455	3805	3805	3805	3805	2
464	20241119	132900	314706845	3810	3810	3810	3810	0
465	20241119	132800	314706845	3810	3810	3810	3810	0
466	20241119	132700	314706845	3810	3810	3810	3810	1
467	20241119	132600	314703035	3805	3810	3810	3805	2
468	20241119	132500	314695420	3810	3810	3810	3810	0
469	20241119	132400	314695420	3810	3810	3810	3810	0
470	20241119	132300	314695420	3810	3810	3810	3810	0
471	20241119	132200	314695420	3810	3810	3810	3810	2
472	20241119	132100	314687800	3800	3800	3800	3795	5338
473	20241119	132000	294403495	3810	3810	3810	3810	0
474	20241119	131900	294403495	3810	3810	3810	3810	0
475	20241119	131800	294403495	3810	3810	3810	3810	0
476	20241119	131700	294403495	3810	3810	3810	3810	1
477	20241119	131600	294399685	3800	3800	3800	3800	68
478	20241119	131500	294141285	3810	3810	3810	3810	0
479	20241119	131400	294141285	3810	3810	3810	3810	0
480	20241119	131300	294141285	3810	3810	3810	3810	1
481	20241119	131200	294137475	3810	3810	3810	3810	0
482	20241119	131100	294137475	3810	3810	3810	3810	0
483	20241119	131000	294137475	3810	3810	3810	3810	1
484	20241119	130900	294133665	3820	3810	3820	3800	339
485	20241119	130800	292844330	3810	3810	3810	3810	41
486	20241119	130700	292688120	3810	3805	3810	3805	2
487	20241119	130600	292680505	3805	3805	3805	3805	0
488	20241119	130500	292680505	3805	3805	3805	3805	1
489	20241119	130400	292676700	3810	3810	3810	3810	0
490	20241119	130300	292676700	3810	3810	3810	3810	0
491	20241119	130200	292676700	3810	3810	3810	3810	0
492	20241119	130100	292676700	3810	3810	3810	3810	100
493	20241119	130000	292295700	3810	3810	3810	3810	0
494	20241119	125900	292295700	3810	3810	3810	3810	0
495	20241119	125800	292295700	3810	3810	3810	3810	1
496	20241119	125700	292291890	3805	3810	3810	3805	21
497	20241119	125600	292211980	3805	3805	3805	3805	0
498	20241119	125500	292211980	3805	3805	3805	3805	4
499	20241119	125400	292196760	3805	3805	3805	3805	11
500	20241119	125300	292154905	3805	3805	3805	3805	1000
501	20241119	125200	288349905	3805	3805	3805	3805	0
502	20241119	125100	288349905	3805	3805	3805	3805	0
503	20241119	125000	288349905	3805	3805	3805	3805	0
504	20241119	124900	288349905	3805	3805	3805	3805	3
505	20241119	124800	288338490	3805	3805	3805	3805	9
506	20241119	124700	288304245	3805	3805	3805	3805	0
507	20241119	124600	288304245	3805	3805	3805	3805	41
508	20241119	124500	288148240	3805	3805	3805	3805	24
509	20241119	124400	288056920	3810	3810	3810	3810	0
510	20241119	124300	288056920	3810	3810	3810	3810	0
511	20241119	124200	288056920	3810	3810	3810	3810	9
512	20241119	124100	288022630	3800	3800	3800	3800	0
513	20241119	124000	288022630	3800	3800	3800	3800	3
514	20241119	123900	288011230	3805	3810	3810	3800	110
515	20241119	123800	287592720	3810	3810	3810	3810	51
516	20241119	123700	287398410	3805	3805	3805	3805	0
517	20241119	123600	287398410	3805	3805	3805	3805	0
518	20241119	123500	287398410	3805	3805	3805	3805	7
519	20241119	123400	287371775	3805	3805	3805	3805	0
520	20241119	123300	287371775	3805	3805	3805	3805	0
521	20241119	123200	287371775	3805	3805	3805	3805	2
522	20241119	123100	287364165	3810	3810	3810	3810	4
523	20241119	123000	287348925	3810	3810	3810	3810	0
524	20241119	122900	287348925	3810	3795	3810	3795	1001
525	20241119	122800	283536610	3800	3800	3800	3800	1000
526	20241119	122700	279736610	3800	3800	3800	3800	0
527	20241119	122600	279736610	3800	3800	3800	3800	1
528	20241119	122500	279732810	3795	3800	3800	3795	24
529	20241119	122400	279641650	3800	3795	3800	3795	8
530	20241119	122300	279611275	3805	3790	3805	3775	6079
531	20241119	122200	256627290	3810	3810	3810	3810	0
532	20241119	122100	256627290	3810	3810	3810	3810	0
533	20241119	122000	256627290	3810	3810	3810	3810	0
534	20241119	121900	256627290	3810	3810	3810	3810	0
535	20241119	121800	256627290	3810	3810	3810	3810	0
536	20241119	121700	256627290	3810	3810	3810	3810	0
537	20241119	121600	256627290	3810	3810	3810	3810	1
538	20241119	121500	256623480	3785	3790	3790	3785	1000
539	20241119	121400	252838150	3790	3790	3790	3790	0
540	20241119	121300	252838150	3790	3790	3790	3790	0
541	20241119	121200	252838150	3790	3790	3790	3790	234
542	20241119	121100	251951290	3790	3790	3790	3790	50
543	20241119	121000	251761790	3790	3790	3790	3790	0
544	20241119	120900	251761790	3790	3790	3790	3790	220
545	20241119	120800	250927990	3785	3790	3790	3785	11
546	20241119	120700	250886305	3790	3790	3790	3790	488
547	20241119	120600	249036785	3785	3785	3785	3785	0
548	20241119	120500	249036785	3785	3785	3785	3785	1000
549	20241119	120400	245251785	3785	3785	3785	3785	21
550	20241119	120300	245172300	3785	3785	3785	3785	0
551	20241119	120200	245172300	3785	3785	3785	3785	0
552	20241119	120100	245172300	3785	3785	3785	3785	0
553	20241119	120000	245172300	3785	3785	3785	3785	0
554	20241119	115900	245172300	3785	3785	3785	3785	0
555	20241119	115800	245172300	3785	3785	3785	3785	0
556	20241119	115700	245172300	3785	3785	3785	3785	1
557	20241119	115600	245168515	3790	3790	3790	3790	1
558	20241119	115500	245164725	3785	3785	3785	3785	1
559	20241119	115400	245160940	3790	3790	3790	3790	1
560	20241119	115300	245157150	3785	3785	3790	3785	3
561	20241119	115200	245145790	3785	3785	3790	3785	271
562	20241119	115100	244120050	3785	3785	3785	3785	135
563	20241119	115000	243609075	3790	3790	3790	3790	1
564	20241119	114900	243605285	3785	3785	3785	3785	0
565	20241119	114800	243605285	3785	3785	3785	3785	0
566	20241119	114700	243605285	3785	3785	3785	3785	0
567	20241119	114600	243605285	3785	3785	3785	3785	0
568	20241119	114500	243605285	3785	3785	3785	3785	0
569	20241119	114400	243605285	3785	3790	3790	3785	42
570	20241119	114300	243446290	3785	3785	3785	3785	298
571	20241119	114200	242318360	3790	3790	3790	3790	701
572	20241119	114100	239661570	3810	3810	3810	3810	0
573	20241119	114000	239661570	3810	3810	3810	3810	1
574	20241119	113900	239657760	3790	3790	3790	3790	0
575	20241119	113800	239657760	3790	3790	3790	3790	6
576	20241119	113700	239635020	3790	3790	3790	3790	0
577	20241119	113600	239635020	3790	3790	3790	3790	0
578	20241119	113500	239635020	3790	3790	3790	3790	0
579	20241119	113400	239635020	3790	3790	3790	3790	0
580	20241119	113300	239635020	3790	3790	3790	3790	0
581	20241119	113200	239635020	3790	3790	3790	3790	0
582	20241119	113100	239635020	3790	3790	3790	3790	0
583	20241119	113000	239635020	3790	3790	3790	3790	13
584	20241119	112900	239585750	3810	3810	3810	3810	0
585	20241119	112800	239585750	3810	3800	3810	3800	442
586	20241119	112700	237905140	3780	3790	3790	3780	2387
587	20241119	112600	228876585	3800	3800	3800	3800	0
588	20241119	112500	228876585	3800	3800	3800	3800	0
589	20241119	112400	228876585	3800	3800	3800	3800	0
590	20241119	112300	228876585	3800	3800	3800	3800	10
591	20241119	112200	228838585	3790	3790	3790	3790	0
592	20241119	112100	228838585	3790	3790	3790	3790	810
593	20241119	112000	225768685	3790	3795	3795	3790	55
594	20241119	111900	225560230	3800	3800	3800	3800	26
595	20241119	111800	225461430	3795	3795	3795	3795	1
596	20241119	111700	225457635	3795	3795	3795	3795	528
597	20241119	111600	223453875	3800	3800	3800	3800	0
598	20241119	111500	223453875	3800	3800	3800	3800	0
599	20241119	111400	223453875	3800	3800	3800	3800	0
600	20241119	111300	223453875	3800	3800	3800	3800	0
601	20241119	111200	223453875	3800	3800	3800	3800	0
602	20241119	111100	223453875	3800	3800	3800	3800	0
603	20241119	111000	223453875	3800	3800	3800	3800	1
604	20241119	110900	223450075	3795	3795	3795	3795	133
605	20241119	110800	222945340	3790	3795	3795	3790	123
606	20241119	110700	222479160	3800	3800	3800	3800	0
607	20241119	110600	222479160	3800	3800	3800	3800	0
608	20241119	110500	222479160	3800	3800	3800	3800	13
609	20241119	110400	222429760	3805	3805	3805	3805	1
610	20241119	110300	222425955	3810	3810	3810	3810	0
611	20241119	110200	222425955	3810	3810	3810	3810	0
612	20241119	110100	222425955	3810	3810	3810	3810	0
613	20241119	110000	222425955	3810	3800	3810	3800	38
614	20241119	105900	222281545	3810	3810	3810	3810	30
615	20241119	105800	222167245	3800	3800	3800	3800	37
616	20241119	105700	222026645	3810	3800	3810	3800	1887
617	20241119	105600	214856035	3800	3800	3800	3800	0
618	20241119	105500	214856035	3800	3800	3800	3800	2
619	20241119	105400	214848435	3800	3800	3800	3800	0
620	20241119	105300	214848435	3800	3800	3800	3800	100
621	20241119	105200	214468435	3800	3800	3800	3800	0
622	20241119	105100	214468435	3800	3790	3800	3790	71
623	20241119	105000	214199335	3800	3800	3800	3800	0
624	20241119	104900	214199335	3800	3800	3800	3800	0
625	20241119	104800	214199335	3800	3800	3800	3795	267
626	20241119	104700	213186060	3800	3800	3800	3800	0
627	20241119	104600	213186060	3800	3800	3800	3800	50
628	20241119	104500	212996060	3800	3800	3800	3800	1
629	20241119	104400	212992260	3785	3785	3785	3785	0
630	20241119	104300	212992260	3785	3795	3795	3785	2
631	20241119	104200	212984680	3800	3800	3800	3800	0
632	20241119	104100	212984680	3800	3800	3800	3800	0
633	20241119	104000	212984680	3800	3800	3800	3800	2
634	20241119	103900	212977080	3800	3800	3800	3800	2
635	20241119	103800	212969480	3785	3790	3790	3785	1110
636	20241119	103700	208764550	3790	3795	3800	3790	625
637	20241119	103600	206395110	3795	3795	3795	3795	100
638	20241119	103500	206015610	3805	3805	3805	3805	0
639	20241119	103400	206015610	3805	3805	3805	3805	1
640	20241119	103300	206011805	3790	3790	3790	3790	1
641	20241119	103200	206008015	3805	3805	3805	3805	0
642	20241119	103100	206008015	3805	3795	3805	3795	707
643	20241119	103000	203324940	3795	3795	3795	3795	227
644	20241119	102900	202463475	3810	3810	3810	3810	0
645	20241119	102800	202463475	3810	3810	3810	3810	0
646	20241119	102700	202463475	3810	3810	3810	3810	0
647	20241119	102600	202463475	3810	3810	3810	3810	0
648	20241119	102500	202463475	3810	3810	3810	3810	0
649	20241119	102400	202463475	3810	3810	3810	3810	3
650	20241119	102300	202452045	3810	3810	3810	3810	0
651	20241119	102200	202452045	3810	3810	3810	3810	1
652	20241119	102100	202448235	3795	3810	3810	3795	11
653	20241119	102000	202406340	3810	3810	3810	3810	0
654	20241119	101900	202406340	3810	3810	3810	3810	0
655	20241119	101800	202406340	3810	3810	3810	3810	0
656	20241119	101700	202406340	3810	3810	3810	3810	0
657	20241119	101600	202406340	3810	3810	3810	3810	9
658	20241119	101500	202372050	3810	3810	3810	3810	1
659	20241119	101400	202368240	3810	3795	3810	3790	376
660	20241119	101300	200942940	3810	3810	3810	3810	0
661	20241119	101200	200942940	3810	3810	3810	3810	2
662	20241119	101100	200935320	3805	3810	3810	3805	2670
663	20241119	101000	190763290	3820	3820	3820	3820	10
664	20241119	100900	190725090	3820	3820	3820	3820	0
665	20241119	100800	190725090	3820	3820	3820	3820	0
666	20241119	100700	190725090	3820	3820	3820	3820	0
667	20241119	100600	190725090	3820	3820	3820	3820	6
668	20241119	100500	190702170	3820	3820	3820	3820	0
669	20241119	100400	190702170	3820	3810	3820	3810	38
670	20241119	100300	190557110	3810	3810	3810	3810	275
671	20241119	100200	189509360	3820	3810	3820	3810	17
672	20241119	100100	189444580	3810	3810	3810	3810	2
673	20241119	100000	189436960	3820	3820	3820	3820	0
674	20241119	095900	189436960	3820	3820	3820	3820	1
675	20241119	095800	189433140	3820	3820	3820	3820	0
676	20241119	095700	189433140	3820	3820	3820	3820	0
677	20241119	095600	189433140	3820	3820	3820	3810	459
678	20241119	095500	187684330	3815	3825	3825	3815	1390
679	20241119	095400	182381470	3820	3825	3825	3815	894
680	20241119	095300	178970825	3815	3825	3825	3815	3861
681	20241119	095200	164215080	3830	3815	3830	3815	75
682	20241119	095100	163928940	3830	3830	3830	3830	1
683	20241119	095000	163925110	3810	3830	3830	3810	2855
684	20241119	094900	153019640	3835	3810	3835	3810	278
685	20241119	094800	151953865	3810	3795	3810	3795	1140
686	20241119	094700	147627540	3795	3805	3805	3795	187
687	20241119	094600	146917865	3795	3795	3795	3795	1299
688	20241119	094500	141988160	3805	3805	3805	3805	6
689	20241119	094400	141965330	3805	3805	3805	3805	1
690	20241119	094300	141961525	3805	3795	3805	3790	92
691	20241119	094200	141612510	3795	3805	3805	3795	137
692	20241119	094100	141091595	3805	3805	3805	3805	0
693	20241119	094000	141091595	3805	3805	3805	3805	51
694	20241119	093900	140897540	3795	3795	3795	3795	0
695	20241119	093800	140897540	3795	3805	3805	3795	38
696	20241119	093700	140753320	3795	3805	3805	3795	38
697	20241119	093600	140609100	3805	3805	3805	3805	0
698	20241119	093500	140609100	3805	3805	3805	3790	628
699	20241119	093400	138226070	3805	3805	3805	3805	0
700	20241119	093300	138226070	3805	3805	3805	3805	0
701	20241119	093200	138226070	3805	3805	3805	3805	0
702	20241119	093100	138226070	3805	3805	3805	3805	0
703	20241119	093000	138226070	3805	3805	3805	3805	2
704	20241119	092900	138218460	3805	3790	3805	3790	8
705	20241119	092800	138188125	3785	3795	3795	3785	1649
706	20241119	092700	131944940	3805	3805	3805	3805	0
707	20241119	092600	131944940	3805	3805	3805	3805	0
708	20241119	092500	131944940	3805	3805	3805	3805	1
709	20241119	092400	131941135	3790	3805	3805	3790	123
710	20241119	092300	131474935	3785	3785	3785	3785	406
711	20241119	092200	129938225	3785	3800	3800	3785	2247
712	20241119	092100	121408325	3810	3810	3810	3810	0
713	20241119	092000	121408325	3810	3810	3810	3810	3
714	20241119	091900	121396895	3810	3800	3810	3800	95
715	20241119	091800	121035385	3805	3805	3805	3805	362
716	20241119	091700	119657975	3810	3810	3810	3810	326
717	20241119	091600	118415915	3815	3815	3815	3815	0
718	20241119	091500	118415915	3815	3800	3815	3800	51
719	20241119	091400	118222100	3800	3800	3800	3800	264
720	20241119	091300	117218900	3820	3800	3820	3800	261
721	20241119	091200	116227060	3800	3800	3800	3795	965
722	20241119	091100	112561060	3795	3800	3800	3795	399
723	20241119	091000	111045375	3825	3825	3825	3825	3
724	20241119	090900	111033900	3830	3830	3830	3830	100
725	20241119	090800	110650900	3830	3825	3830	3825	1519
726	20241119	090700	104835630	3830	3820	3830	3820	1201
727	20241119	090600	100246800	3820	3815	3820	3815	139
728	20241119	090500	99716510	3820	3815	3820	3815	33
729	20241119	090400	99590610	3820	3820	3820	3820	0
730	20241119	090300	99590610	3820	3795	3820	3790	1911
731	20241119	090200	92332740	3815	3800	3815	3795	1254
732	20241119	090100	87571055	3830	3815	3830	3815	54
733	20241119	090000	87365015	3835	3775	3835	3775	23117