KissMeData/382800/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211300	126178755	2870	2870	2870	2870	1124
3	20241119	211200	126178755	2870	2870	2870	2870	0
4	20241119	211100	126178755	2870	2870	2870	2870	0
5	20241119	211000	126178755	2870	2870	2870	2870	0
6	20241119	210900	126178755	2870	2870	2870	2870	0
7	20241119	210800	126178755	2870	2870	2870	2870	0
8	20241119	210700	126178755	2870	2870	2870	2870	0
9	20241119	210600	126178755	2870	2870	2870	2870	0
10	20241119	210500	126178755	2870	2870	2870	2870	0
11	20241119	210400	126178755	2870	2870	2870	2870	0
12	20241119	210300	126178755	2870	2870	2870	2870	0
13	20241119	210200	126178755	2870	2870	2870	2870	0
14	20241119	210100	126178755	2870	2870	2870	2870	0
15	20241119	210000	126178755	2870	2870	2870	2870	0
16	20241119	205900	126178755	2870	2870	2870	2870	0
17	20241119	205800	126178755	2870	2870	2870	2870	0
18	20241119	205700	126178755	2870	2870	2870	2870	0
19	20241119	205600	126178755	2870	2870	2870	2870	0
20	20241119	205500	126178755	2870	2870	2870	2870	0
21	20241119	205400	126178755	2870	2870	2870	2870	0
22	20241119	205300	126178755	2870	2870	2870	2870	0
23	20241119	205200	126178755	2870	2870	2870	2870	0
24	20241119	205100	126178755	2870	2870	2870	2870	0
25	20241119	205000	126178755	2870	2870	2870	2870	0
26	20241119	204900	126178755	2870	2870	2870	2870	0
27	20241119	204800	126178755	2870	2870	2870	2870	0
28	20241119	204700	126178755	2870	2870	2870	2870	0
29	20241119	204600	126178755	2870	2870	2870	2870	0
30	20241119	204500	126178755	2870	2870	2870	2870	0
31	20241119	204400	126178755	2870	2870	2870	2870	0
32	20241119	204300	126178755	2870	2870	2870	2870	1124
33	20241119	204200	126178755	2870	2870	2870	2870	0
34	20241119	204100	126178755	2870	2870	2870	2870	0
35	20241119	204000	126178755	2870	2870	2870	2870	0
36	20241119	203900	126178755	2870	2870	2870	2870	0
37	20241119	203800	126178755	2870	2870	2870	2870	0
38	20241119	203700	126178755	2870	2870	2870	2870	0
39	20241119	203600	126178755	2870	2870	2870	2870	0
40	20241119	203500	126178755	2870	2870	2870	2870	0
41	20241119	203400	126178755	2870	2870	2870	2870	0
42	20241119	203300	126178755	2870	2870	2870	2870	0
43	20241119	203200	126178755	2870	2870	2870	2870	0
44	20241119	203100	126178755	2870	2870	2870	2870	0
45	20241119	203000	126178755	2870	2870	2870	2870	0
46	20241119	202900	126178755	2870	2870	2870	2870	0
47	20241119	202800	126178755	2870	2870	2870	2870	0
48	20241119	202700	126178755	2870	2870	2870	2870	0
49	20241119	202600	126178755	2870	2870	2870	2870	0
50	20241119	202500	126178755	2870	2870	2870	2870	0
51	20241119	202400	126178755	2870	2870	2870	2870	0
52	20241119	202300	126178755	2870	2870	2870	2870	0
53	20241119	202200	126178755	2870	2870	2870	2870	0
54	20241119	202100	126178755	2870	2870	2870	2870	0
55	20241119	202000	126178755	2870	2870	2870	2870	0
56	20241119	201900	126178755	2870	2870	2870	2870	0
57	20241119	201800	126178755	2870	2870	2870	2870	0
58	20241119	201700	126178755	2870	2870	2870	2870	0
59	20241119	201600	126178755	2870	2870	2870	2870	0
60	20241119	201500	126178755	2870	2870	2870	2870	0
61	20241119	201400	126178755	2870	2870	2870	2870	0
62	20241119	201300	126178755	2870	2870	2870	2870	1124
63	20241119	201200	126178755	2870	2870	2870	2870	0
64	20241119	201100	126178755	2870	2870	2870	2870	0
65	20241119	201000	126178755	2870	2870	2870	2870	0
66	20241119	200900	126178755	2870	2870	2870	2870	0
67	20241119	200800	126178755	2870	2870	2870	2870	0
68	20241119	200700	126178755	2870	2870	2870	2870	0
69	20241119	200600	126178755	2870	2870	2870	2870	0
70	20241119	200500	126178755	2870	2870	2870	2870	0
71	20241119	200400	126178755	2870	2870	2870	2870	0
72	20241119	200300	126178755	2870	2870	2870	2870	0
73	20241119	200200	126178755	2870	2870	2870	2870	0
74	20241119	200100	126178755	2870	2870	2870	2870	0
75	20241119	200000	126178755	2870	2870	2870	2870	0
76	20241119	195900	126178755	2870	2870	2870	2870	0
77	20241119	195800	126178755	2870	2870	2870	2870	0
78	20241119	195700	126178755	2870	2870	2870	2870	0
79	20241119	195600	126178755	2870	2870	2870	2870	0
80	20241119	195500	126178755	2870	2870	2870	2870	0
81	20241119	195400	126178755	2870	2870	2870	2870	0
82	20241119	195300	126178755	2870	2870	2870	2870	0
83	20241119	195200	126178755	2870	2870	2870	2870	0
84	20241119	195100	126178755	2870	2870	2870	2870	0
85	20241119	195000	126178755	2870	2870	2870	2870	0
86	20241119	194900	126178755	2870	2870	2870	2870	0
87	20241119	194800	126178755	2870	2870	2870	2870	0
88	20241119	194700	126178755	2870	2870	2870	2870	0
89	20241119	194600	126178755	2870	2870	2870	2870	0
90	20241119	194500	126178755	2870	2870	2870	2870	0
91	20241119	194400	126178755	2870	2870	2870	2870	0
92	20241119	194300	126178755	2870	2870	2870	2870	1124
93	20241119	194200	126178755	2870	2870	2870	2870	0
94	20241119	194100	126178755	2870	2870	2870	2870	0
95	20241119	194000	126178755	2870	2870	2870	2870	0
96	20241119	193900	126178755	2870	2870	2870	2870	0
97	20241119	193800	126178755	2870	2870	2870	2870	0
98	20241119	193700	126178755	2870	2870	2870	2870	0
99	20241119	193600	126178755	2870	2870	2870	2870	0
100	20241119	193500	126178755	2870	2870	2870	2870	0
101	20241119	193400	126178755	2870	2870	2870	2870	0
102	20241119	193300	126178755	2870	2870	2870	2870	0
103	20241119	193200	126178755	2870	2870	2870	2870	0
104	20241119	193100	126178755	2870	2870	2870	2870	0
105	20241119	193000	126178755	2870	2870	2870	2870	0
106	20241119	192900	126178755	2870	2870	2870	2870	0
107	20241119	192800	126178755	2870	2870	2870	2870	0
108	20241119	192700	126178755	2870	2870	2870	2870	0
109	20241119	192600	126178755	2870	2870	2870	2870	0
110	20241119	192500	126178755	2870	2870	2870	2870	0
111	20241119	192400	126178755	2870	2870	2870	2870	0
112	20241119	192300	126178755	2870	2870	2870	2870	0
113	20241119	192200	126178755	2870	2870	2870	2870	0
114	20241119	192100	126178755	2870	2870	2870	2870	0
115	20241119	192000	126178755	2870	2870	2870	2870	0
116	20241119	191900	126178755	2870	2870	2870	2870	0
117	20241119	191800	126178755	2870	2870	2870	2870	0
118	20241119	191700	126178755	2870	2870	2870	2870	0
119	20241119	191600	126178755	2870	2870	2870	2870	0
120	20241119	191500	126178755	2870	2870	2870	2870	0
121	20241119	191400	126178755	2870	2870	2870	2870	0
122	20241119	191300	126178755	2870	2870	2870	2870	1124
123	20241119	191200	126178755	2870	2870	2870	2870	0
124	20241119	191100	126178755	2870	2870	2870	2870	0
125	20241119	191000	126178755	2870	2870	2870	2870	0
126	20241119	190900	126178755	2870	2870	2870	2870	0
127	20241119	190800	126178755	2870	2870	2870	2870	0
128	20241119	190700	126178755	2870	2870	2870	2870	0
129	20241119	190600	126178755	2870	2870	2870	2870	0
130	20241119	190500	126178755	2870	2870	2870	2870	0
131	20241119	190400	126178755	2870	2870	2870	2870	0
132	20241119	190300	126178755	2870	2870	2870	2870	0
133	20241119	190200	126178755	2870	2870	2870	2870	0
134	20241119	190100	126178755	2870	2870	2870	2870	0
135	20241119	190000	126178755	2870	2870	2870	2870	0
136	20241119	185900	126178755	2870	2870	2870	2870	0
137	20241119	185800	126178755	2870	2870	2870	2870	0
138	20241119	185700	126178755	2870	2870	2870	2870	0
139	20241119	185600	126178755	2870	2870	2870	2870	0
140	20241119	185500	126178755	2870	2870	2870	2870	0
141	20241119	185400	126178755	2870	2870	2870	2870	0
142	20241119	185300	126178755	2870	2870	2870	2870	0
143	20241119	185200	126178755	2870	2870	2870	2870	0
144	20241119	185100	126178755	2870	2870	2870	2870	0
145	20241119	185000	126178755	2870	2870	2870	2870	0
146	20241119	184900	126178755	2870	2870	2870	2870	0
147	20241119	184800	126178755	2870	2870	2870	2870	0
148	20241119	184700	126178755	2870	2870	2870	2870	0
149	20241119	184600	126178755	2870	2870	2870	2870	0
150	20241119	184500	126178755	2870	2870	2870	2870	0
151	20241119	184400	126178755	2870	2870	2870	2870	0
152	20241119	184300	126178755	2870	2870	2870	2870	1124
153	20241119	184200	126178755	2870	2870	2870	2870	0
154	20241119	184100	126178755	2870	2870	2870	2870	0
155	20241119	184000	126178755	2870	2870	2870	2870	0
156	20241119	183900	126178755	2870	2870	2870	2870	0
157	20241119	183800	126178755	2870	2870	2870	2870	0
158	20241119	183700	126178755	2870	2870	2870	2870	0
159	20241119	183600	126178755	2870	2870	2870	2870	0
160	20241119	183500	126178755	2870	2870	2870	2870	0
161	20241119	183400	126178755	2870	2870	2870	2870	0
162	20241119	183300	126178755	2870	2870	2870	2870	0
163	20241119	183200	126178755	2870	2870	2870	2870	0
164	20241119	183100	126178755	2870	2870	2870	2870	0
165	20241119	183000	126178755	2870	2870	2870	2870	0
166	20241119	182900	126178755	2870	2870	2870	2870	0
167	20241119	182800	126178755	2870	2870	2870	2870	0
168	20241119	182700	126178755	2870	2870	2870	2870	0
169	20241119	182600	126178755	2870	2870	2870	2870	0
170	20241119	182500	126178755	2870	2870	2870	2870	0
171	20241119	182400	126178755	2870	2870	2870	2870	0
172	20241119	182300	126178755	2870	2870	2870	2870	0
173	20241119	182200	126178755	2870	2870	2870	2870	0
174	20241119	182100	126178755	2870	2870	2870	2870	0
175	20241119	182000	126178755	2870	2870	2870	2870	0
176	20241119	181900	126178755	2870	2870	2870	2870	0
177	20241119	181800	126178755	2870	2870	2870	2870	0
178	20241119	181700	126178755	2870	2870	2870	2870	0
179	20241119	181600	126178755	2870	2870	2870	2870	0
180	20241119	181500	126178755	2870	2870	2870	2870	0
181	20241119	181400	126178755	2870	2870	2870	2870	0
182	20241119	181300	126178755	2870	2870	2870	2870	1124
183	20241119	181200	126178755	2870	2870	2870	2870	0
184	20241119	181100	126178755	2870	2870	2870	2870	0
185	20241119	181000	126178755	2870	2870	2870	2870	0
186	20241119	180900	126178755	2870	2870	2870	2870	0
187	20241119	180800	126178755	2870	2870	2870	2870	0
188	20241119	180700	126178755	2870	2870	2870	2870	0
189	20241119	180600	126178755	2870	2870	2870	2870	0
190	20241119	180500	126178755	2870	2870	2870	2870	0
191	20241119	180400	126178755	2870	2870	2870	2870	0
192	20241119	180300	126178755	2870	2870	2870	2870	0
193	20241119	180200	126178755	2870	2870	2870	2870	0
194	20241119	180100	126178755	2870	2870	2870	2870	0
195	20241119	180000	126178755	2870	2870	2870	2870	0
196	20241119	175900	126178755	2870	2870	2870	2870	0
197	20241119	175800	126178755	2870	2870	2870	2870	0
198	20241119	175700	126178755	2870	2870	2870	2870	0
199	20241119	175600	126178755	2870	2870	2870	2870	0
200	20241119	175500	126178755	2870	2870	2870	2870	0
201	20241119	175400	126178755	2870	2870	2870	2870	0
202	20241119	175300	126178755	2870	2870	2870	2870	0
203	20241119	175200	126178755	2870	2870	2870	2870	0
204	20241119	175100	126178755	2870	2870	2870	2870	0
205	20241119	175000	126178755	2870	2870	2870	2870	0
206	20241119	174900	126178755	2870	2870	2870	2870	0
207	20241119	174800	126178755	2870	2870	2870	2870	0
208	20241119	174700	126178755	2870	2870	2870	2870	0
209	20241119	174600	126178755	2870	2870	2870	2870	0
210	20241119	174500	126178755	2870	2870	2870	2870	0
211	20241119	174400	126178755	2870	2870	2870	2870	0
212	20241119	174300	126178755	2870	2870	2870	2870	1124
213	20241119	174200	126178755	2870	2870	2870	2870	0
214	20241119	174100	126178755	2870	2870	2870	2870	0
215	20241119	174000	126178755	2870	2870	2870	2870	0
216	20241119	173900	126178755	2870	2870	2870	2870	0
217	20241119	173800	126178755	2870	2870	2870	2870	0
218	20241119	173700	126178755	2870	2870	2870	2870	0
219	20241119	173600	126178755	2870	2870	2870	2870	0
220	20241119	173500	126178755	2870	2870	2870	2870	0
221	20241119	173400	126178755	2870	2870	2870	2870	0
222	20241119	173300	126178755	2870	2870	2870	2870	0
223	20241119	173200	126178755	2870	2870	2870	2870	0
224	20241119	173100	126178755	2870	2870	2870	2870	0
225	20241119	173000	126178755	2870	2870	2870	2870	0
226	20241119	172900	126178755	2870	2870	2870	2870	0
227	20241119	172800	126178755	2870	2870	2870	2870	0
228	20241119	172700	126178755	2870	2870	2870	2870	0
229	20241119	172600	126178755	2870	2870	2870	2870	0
230	20241119	172500	126178755	2870	2870	2870	2870	0
231	20241119	172400	126178755	2870	2870	2870	2870	0
232	20241119	172300	126178755	2870	2870	2870	2870	0
233	20241119	172200	126178755	2870	2870	2870	2870	0
234	20241119	172100	126178755	2870	2870	2870	2870	0
235	20241119	172000	126178755	2870	2870	2870	2870	0
236	20241119	171900	126178755	2870	2870	2870	2870	0
237	20241119	171800	126178755	2870	2870	2870	2870	0
238	20241119	171700	126178755	2870	2870	2870	2870	0
239	20241119	171600	126178755	2870	2870	2870	2870	0
240	20241119	171500	126178755	2870	2870	2870	2870	0
241	20241119	171400	126178755	2870	2870	2870	2870	0
242	20241119	171300	126178755	2870	2870	2870	2870	1124
243	20241119	171200	126178755	2870	2870	2870	2870	0
244	20241119	171100	126178755	2870	2870	2870	2870	0
245	20241119	171000	126178755	2870	2870	2870	2870	0
246	20241119	170900	126178755	2870	2870	2870	2870	0
247	20241119	170800	126178755	2870	2870	2870	2870	0
248	20241119	170700	126178755	2870	2870	2870	2870	0
249	20241119	170600	126178755	2870	2870	2870	2870	0
250	20241119	170500	126178755	2870	2870	2870	2870	0
251	20241119	170400	126178755	2870	2870	2870	2870	0
252	20241119	170300	126178755	2870	2870	2870	2870	0
253	20241119	170200	126178755	2870	2870	2870	2870	0
254	20241119	170100	126178755	2870	2870	2870	2870	0
255	20241119	170000	126178755	2870	2870	2870	2870	0
256	20241119	165900	126178755	2870	2870	2870	2870	0
257	20241119	165800	126178755	2870	2870	2870	2870	0
258	20241119	165700	126178755	2870	2870	2870	2870	0
259	20241119	165600	126178755	2870	2870	2870	2870	0
260	20241119	165500	126178755	2870	2870	2870	2870	0
261	20241119	165400	126178755	2870	2870	2870	2870	0
262	20241119	165300	126178755	2870	2870	2870	2870	0
263	20241119	165200	126178755	2870	2870	2870	2870	0
264	20241119	165100	126178755	2870	2870	2870	2870	0
265	20241119	165000	126178755	2870	2870	2870	2870	0
266	20241119	164900	126178755	2870	2870	2870	2870	0
267	20241119	164800	126178755	2870	2870	2870	2870	0
268	20241119	164700	126178755	2870	2870	2870	2870	0
269	20241119	164600	126178755	2870	2870	2870	2870	0
270	20241119	164500	126178755	2870	2870	2870	2870	0
271	20241119	164400	126178755	2870	2870	2870	2870	0
272	20241119	164300	126178755	2870	2870	2870	2870	1124
273	20241119	164200	126178755	2870	2870	2870	2870	0
274	20241119	164100	126178755	2870	2870	2870	2870	0
275	20241119	164000	126178755	2870	2870	2870	2870	0
276	20241119	163900	126178755	2870	2870	2870	2870	0
277	20241119	163800	126178755	2870	2870	2870	2870	0
278	20241119	163700	126178755	2870	2870	2870	2870	0
279	20241119	163600	126178755	2870	2870	2870	2870	0
280	20241119	163500	126178755	2870	2870	2870	2870	0
281	20241119	163400	126178755	2870	2870	2870	2870	0
282	20241119	163300	126178755	2870	2870	2870	2870	0
283	20241119	163200	126178755	2870	2870	2870	2870	0
284	20241119	163100	126178755	2870	2870	2870	2870	0
285	20241119	163000	126178755	2870	2870	2870	2870	0
286	20241119	162900	126178755	2870	2870	2870	2870	0
287	20241119	162800	126178755	2870	2870	2870	2870	0
288	20241119	162700	126178755	2870	2870	2870	2870	0
289	20241119	162600	126178755	2870	2870	2870	2870	0
290	20241119	162500	126178755	2870	2870	2870	2870	0
291	20241119	162400	126178755	2870	2870	2870	2870	0
292	20241119	162300	126178755	2870	2870	2870	2870	0
293	20241119	162200	126178755	2870	2870	2870	2870	0
294	20241119	162100	126178755	2870	2870	2870	2870	0
295	20241119	162000	126178755	2870	2870	2870	2870	0
296	20241119	161900	126178755	2870	2870	2870	2870	0
297	20241119	161800	126178755	2870	2870	2870	2870	0
298	20241119	161700	126178755	2870	2870	2870	2870	0
299	20241119	161600	126178755	2870	2870	2870	2870	0
300	20241119	161500	126178755	2870	2870	2870	2870	0
301	20241119	161400	126178755	2870	2870	2870	2870	0
302	20241119	161300	126178755	2870	2870	2870	2870	1124
303	20241119	161200	126178755	2870	2870	2870	2870	0
304	20241119	161100	126178755	2870	2870	2870	2870	0
305	20241119	161000	126178755	2870	2870	2870	2870	0
306	20241119	160900	126178755	2870	2870	2870	2870	0
307	20241119	160800	126178755	2870	2870	2870	2870	0
308	20241119	160700	126178755	2870	2870	2870	2870	0
309	20241119	160600	126178755	2870	2870	2870	2870	0
310	20241119	160500	126178755	2870	2870	2870	2870	0
311	20241119	160400	126178755	2870	2870	2870	2870	0
312	20241119	160300	126178755	2870	2870	2870	2870	0
313	20241119	160200	126178755	2870	2870	2870	2870	0
314	20241119	160100	126178755	2870	2870	2870	2870	0
315	20241119	160000	126178755	2870	2870	2870	2870	0
316	20241119	155900	126178755	2870	2870	2870	2870	0
317	20241119	155800	126178755	2870	2870	2870	2870	0
318	20241119	155700	126178755	2870	2870	2870	2870	0
319	20241119	155600	126178755	2870	2870	2870	2870	0
320	20241119	155500	126178755	2870	2870	2870	2870	0
321	20241119	155400	126178755	2870	2870	2870	2870	0
322	20241119	155300	126178755	2870	2870	2870	2870	0
323	20241119	155200	126178755	2870	2870	2870	2870	0
324	20241119	155100	126178755	2870	2870	2870	2870	0
325	20241119	155000	126178755	2870	2870	2870	2870	0
326	20241119	154900	126178755	2870	2870	2870	2870	0
327	20241119	154800	126178755	2870	2870	2870	2870	0
328	20241119	154700	126178755	2870	2870	2870	2870	0
329	20241119	154600	126178755	2870	2870	2870	2870	0
330	20241119	154500	126178755	2870	2870	2870	2870	0
331	20241119	154400	126178755	2870	2870	2870	2870	0
332	20241119	154300	126178755	2870	2870	2870	2870	1124
333	20241119	154200	126178755	2870	2870	2870	2870	0
334	20241119	154100	126178755	2870	2870	2870	2870	0
335	20241119	154000	126178755	2870	2870	2870	2870	0
336	20241119	153900	126178755	2870	2870	2870	2870	0
337	20241119	153800	126178755	2870	2870	2870	2870	0
338	20241119	153700	126178755	2870	2870	2870	2870	0
339	20241119	153600	126178755	2870	2870	2870	2870	0
340	20241119	153500	126178755	2870	2870	2870	2870	0
341	20241119	153400	126178755	2870	2870	2870	2870	0
342	20241119	153300	126178755	2870	2870	2870	2870	0
343	20241119	153200	126178755	2870	2870	2870	2870	0
344	20241119	153100	126178755	2870	2870	2870	2870	0
345	20241119	153000	126178755	2870	2870	2870	2870	1124
346	20241119	152900	122952875	2860	2860	2860	2860	0
347	20241119	152800	122952875	2860	2860	2860	2860	0
348	20241119	152700	122952875	2860	2860	2860	2860	0
349	20241119	152600	122952875	2860	2860	2860	2860	0
350	20241119	152500	122952875	2860	2860	2860	2860	0
351	20241119	152400	122952875	2860	2860	2860	2860	0
352	20241119	152300	122952875	2860	2860	2860	2860	0
353	20241119	152200	122952875	2860	2860	2860	2860	0
354	20241119	152100	122952875	2860	2860	2860	2860	0
355	20241119	152000	122952875	2860	2860	2860	2860	0
356	20241119	151900	122952875	2860	2860	2860	2860	3
357	20241119	151800	122944295	2860	2860	2860	2860	0
358	20241119	151700	122944295	2860	2860	2860	2860	21
359	20241119	151600	122884235	2860	2860	2860	2860	0
360	20241119	151500	122884235	2860	2860	2860	2860	0
361	20241119	151400	122884235	2860	2860	2860	2860	0
362	20241119	151300	122884235	2860	2860	2860	2860	0
363	20241119	151200	122884235	2860	2860	2860	2860	1
364	20241119	151100	122881375	2850	2855	2855	2850	501
365	20241119	151000	121453520	2860	2860	2860	2860	0
366	20241119	150900	121453520	2860	2850	2860	2845	501
367	20241119	150800	120025905	2860	2860	2860	2860	0
368	20241119	150700	120025905	2860	2860	2860	2860	0
369	20241119	150600	120025905	2860	2860	2860	2860	0
370	20241119	150500	120025905	2860	2860	2860	2860	0
371	20241119	150400	120025905	2860	2860	2860	2860	0
372	20241119	150300	120025905	2860	2860	2860	2860	0
373	20241119	150200	120025905	2860	2860	2860	2860	0
374	20241119	150100	120025905	2860	2860	2860	2860	1
375	20241119	150000	120023045	2850	2850	2850	2850	0
376	20241119	145900	120023045	2850	2850	2850	2850	200
377	20241119	145800	119453045	2860	2860	2860	2860	2
378	20241119	145700	119447325	2860	2860	2860	2860	0
379	20241119	145600	119447325	2860	2860	2860	2860	0
380	20241119	145500	119447325	2860	2860	2860	2860	1
381	20241119	145400	119444465	2855	2855	2855	2855	5
382	20241119	145300	119430190	2860	2860	2860	2860	0
383	20241119	145200	119430190	2860	2860	2860	2860	0
384	20241119	145100	119430190	2860	2860	2860	2860	0
385	20241119	145000	119430190	2860	2860	2860	2860	0
386	20241119	144900	119430190	2860	2860	2860	2860	0
387	20241119	144800	119430190	2860	2860	2860	2860	0
388	20241119	144700	119430190	2860	2860	2860	2860	0
389	20241119	144600	119430190	2860	2860	2860	2860	0
390	20241119	144500	119430190	2860	2860	2860	2860	0
391	20241119	144400	119430190	2860	2850	2860	2845	74
392	20241119	144300	119219445	2860	2860	2860	2860	0
393	20241119	144200	119219445	2860	2860	2860	2860	0
394	20241119	144100	119219445	2860	2855	2860	2855	2
395	20241119	144000	119213730	2855	2855	2855	2855	0
396	20241119	143900	119213730	2855	2855	2855	2855	0
397	20241119	143800	119213730	2855	2855	2855	2855	0
398	20241119	143700	119213730	2855	2855	2855	2855	0
399	20241119	143600	119213730	2855	2855	2855	2855	0
400	20241119	143500	119213730	2855	2855	2855	2855	0
401	20241119	143400	119213730	2855	2855	2855	2855	0
402	20241119	143300	119213730	2855	2855	2855	2855	0
403	20241119	143200	119213730	2855	2855	2855	2855	0
404	20241119	143100	119213730	2855	2855	2855	2855	50
405	20241119	143000	119070980	2855	2855	2855	2855	0
406	20241119	142900	119070980	2855	2855	2855	2855	0
407	20241119	142800	119070980	2855	2855	2855	2855	0
408	20241119	142700	119070980	2855	2845	2855	2845	502
409	20241119	142600	117642770	2845	2845	2845	2845	0
410	20241119	142500	117642770	2845	2845	2845	2845	244
411	20241119	142400	116948590	2860	2860	2860	2860	0
412	20241119	142300	116948590	2860	2860	2860	2860	0
413	20241119	142200	116948590	2860	2860	2860	2860	0
414	20241119	142100	116948590	2860	2860	2860	2860	0
415	20241119	142000	116948590	2860	2860	2860	2860	0
416	20241119	141900	116948590	2860	2860	2860	2860	0
417	20241119	141800	116948590	2860	2860	2860	2860	0
418	20241119	141700	116948590	2860	2860	2860	2860	0
419	20241119	141600	116948590	2860	2860	2860	2860	0
420	20241119	141500	116948590	2860	2860	2860	2860	0
421	20241119	141400	116948590	2860	2860	2860	2860	0
422	20241119	141300	116948590	2860	2860	2860	2860	0
423	20241119	141200	116948590	2860	2860	2860	2860	0
424	20241119	141100	116948590	2860	2860	2860	2860	4
425	20241119	141000	116937150	2860	2860	2860	2860	4
426	20241119	140900	116925710	2865	2865	2865	2865	0
427	20241119	140800	116925710	2865	2865	2865	2865	0
428	20241119	140700	116925710	2865	2865	2865	2865	0
429	20241119	140600	116925710	2865	2860	2865	2860	441
430	20241119	140500	115664000	2860	2860	2860	2860	0
431	20241119	140400	115664000	2860	2860	2860	2860	44
432	20241119	140300	115538160	2850	2850	2850	2850	0
433	20241119	140200	115538160	2850	2850	2850	2850	0
434	20241119	140100	115538160	2850	2850	2850	2850	0
435	20241119	140000	115538160	2850	2850	2850	2850	0
436	20241119	135900	115538160	2850	2855	2855	2850	444
437	20241119	135800	114272545	2865	2865	2865	2865	0
438	20241119	135700	114272545	2865	2865	2865	2865	1
439	20241119	135600	114269680	2855	2855	2855	2855	421
440	20241119	135500	113067725	2865	2865	2865	2865	0
441	20241119	135400	113067725	2865	2865	2865	2865	0
442	20241119	135300	113067725	2865	2865	2865	2865	0
443	20241119	135200	113067725	2865	2865	2865	2865	0
444	20241119	135100	113067725	2865	2865	2865	2865	0
445	20241119	135000	113067725	2865	2865	2865	2865	0
446	20241119	134900	113067725	2865	2860	2865	2860	133
447	20241119	134800	112686730	2865	2865	2865	2865	0
448	20241119	134700	112686730	2865	2865	2865	2865	0
449	20241119	134600	112686730	2865	2865	2865	2865	0
450	20241119	134500	112686730	2865	2865	2865	2865	42
451	20241119	134400	112566400	2870	2870	2870	2870	1
452	20241119	134300	112563530	2865	2865	2865	2865	11
453	20241119	134200	112532015	2870	2870	2870	2870	5
454	20241119	134100	112517665	2870	2870	2870	2870	0
455	20241119	134000	112517665	2870	2870	2870	2870	0
456	20241119	133900	112517665	2870	2870	2870	2870	0
457	20241119	133800	112517665	2870	2870	2870	2870	1
458	20241119	133700	112514795	2860	2860	2860	2860	0
459	20241119	133600	112514795	2860	2860	2860	2860	0
460	20241119	133500	112514795	2860	2860	2860	2860	241
461	20241119	133400	111825535	2875	2860	2875	2860	801
462	20241119	133300	109534660	2865	2865	2865	2865	308
463	20241119	133200	108652240	2865	2865	2865	2865	103
464	20241119	133100	108357145	2865	2865	2865	2865	68
465	20241119	133000	108162325	2865	2865	2865	2865	0
466	20241119	132900	108162325	2865	2865	2865	2865	873
467	20241119	132800	105661180	2880	2880	2880	2880	0
468	20241119	132700	105661180	2880	2880	2880	2880	0
469	20241119	132600	105661180	2880	2880	2880	2880	7
470	20241119	132500	105641020	2880	2880	2880	2880	14
471	20241119	132400	105600700	2880	2880	2880	2880	121
472	20241119	132300	105252220	2880	2880	2880	2875	94
473	20241119	132200	104981700	2880	2875	2880	2875	5
474	20241119	132100	104967310	2880	2880	2880	2880	0
475	20241119	132000	104967310	2880	2880	2880	2880	0
476	20241119	131900	104967310	2880	2880	2880	2880	0
477	20241119	131800	104967310	2880	2880	2880	2880	34
478	20241119	131700	104869390	2880	2880	2880	2880	0
479	20241119	131600	104869390	2880	2875	2880	2865	1434
480	20241119	131500	100753990	2880	2880	2880	2880	0
481	20241119	131400	100753990	2880	2880	2880	2880	12
482	20241119	131300	100719430	2880	2880	2880	2880	288
483	20241119	131200	99889990	2880	2880	2880	2880	24
484	20241119	131100	99820870	2875	2875	2875	2875	0
485	20241119	131000	99820870	2875	2875	2875	2875	179
486	20241119	130900	99306245	2875	2875	2875	2875	24
487	20241119	130800	99237245	2875	2875	2875	2875	0
488	20241119	130700	99237245	2875	2875	2875	2875	0
489	20241119	130600	99237245	2875	2875	2875	2875	1
490	20241119	130500	99234370	2875	2875	2875	2875	0
491	20241119	130400	99234370	2875	2875	2875	2875	0
492	20241119	130300	99234370	2875	2875	2875	2875	0
493	20241119	130200	99234370	2875	2875	2875	2875	0
494	20241119	130100	99234370	2875	2875	2875	2875	0
495	20241119	130000	99234370	2875	2875	2875	2875	373
496	20241119	125900	98161995	2875	2870	2875	2870	5004
497	20241119	125800	83777995	2875	2875	2875	2875	0
498	20241119	125700	83777995	2875	2875	2875	2875	0
499	20241119	125600	83777995	2875	2875	2875	2875	0
500	20241119	125500	83777995	2875	2875	2875	2875	0
501	20241119	125400	83777995	2875	2875	2875	2875	0
502	20241119	125300	83777995	2875	2875	2875	2875	0
503	20241119	125200	83777995	2875	2875	2875	2875	5
504	20241119	125100	83763620	2870	2870	2870	2870	1
505	20241119	125000	83760750	2870	2870	2870	2870	600
506	20241119	124900	82038750	2875	2875	2875	2875	0
507	20241119	124800	82038750	2875	2865	2875	2865	411
508	20241119	124700	80861220	2875	2875	2875	2875	0
509	20241119	124600	80861220	2875	2875	2875	2875	0
510	20241119	124500	80861220	2875	2875	2875	2875	0
511	20241119	124400	80861220	2875	2875	2875	2875	1
512	20241119	124300	80858345	2875	2875	2875	2875	0
513	20241119	124200	80858345	2875	2875	2875	2875	0
514	20241119	124100	80858345	2875	2875	2875	2875	0
515	20241119	124000	80858345	2875	2875	2875	2875	0
516	20241119	123900	80858345	2875	2875	2875	2875	0
517	20241119	123800	80858345	2875	2875	2875	2875	0
518	20241119	123700	80858345	2875	2875	2875	2875	0
519	20241119	123600	80858345	2875	2875	2875	2875	0
520	20241119	123500	80858345	2875	2875	2875	2875	0
521	20241119	123400	80858345	2875	2875	2875	2875	0
522	20241119	123300	80858345	2875	2875	2875	2875	0
523	20241119	123200	80858345	2875	2875	2875	2875	0
524	20241119	123100	80858345	2875	2875	2875	2875	0
525	20241119	123000	80858345	2875	2875	2875	2875	0
526	20241119	122900	80858345	2875	2875	2875	2875	0
527	20241119	122800	80858345	2875	2875	2875	2875	0
528	20241119	122700	80858345	2875	2875	2875	2875	0
529	20241119	122600	80858345	2875	2875	2875	2875	0
530	20241119	122500	80858345	2875	2875	2875	2875	0
531	20241119	122400	80858345	2875	2875	2875	2870	195
532	20241119	122300	80298485	2875	2875	2875	2875	0
533	20241119	122200	80298485	2875	2875	2875	2875	0
534	20241119	122100	80298485	2875	2875	2875	2875	0
535	20241119	122000	80298485	2875	2875	2875	2875	0
536	20241119	121900	80298485	2875	2875	2875	2875	5
537	20241119	121800	80284110	2875	2875	2875	2875	0
538	20241119	121700	80284110	2875	2875	2875	2875	0
539	20241119	121600	80284110	2875	2875	2875	2875	0
540	20241119	121500	80284110	2875	2875	2875	2875	0
541	20241119	121400	80284110	2875	2875	2875	2875	10
542	20241119	121300	80255360	2875	2875	2875	2875	0
543	20241119	121200	80255360	2875	2875	2875	2875	0
544	20241119	121100	80255360	2875	2875	2875	2875	0
545	20241119	121000	80255360	2875	2875	2875	2875	1
546	20241119	120900	80252485	2875	2875	2875	2875	0
547	20241119	120800	80252485	2875	2875	2875	2875	0
548	20241119	120700	80252485	2875	2875	2875	2875	0
549	20241119	120600	80252485	2875	2875	2875	2875	0
550	20241119	120500	80252485	2875	2875	2875	2875	0
551	20241119	120400	80252485	2875	2875	2875	2875	0
552	20241119	120300	80252485	2875	2875	2875	2875	0
553	20241119	120200	80252485	2875	2875	2875	2875	0
554	20241119	120100	80252485	2875	2875	2875	2875	0
555	20241119	120000	80252485	2875	2875	2875	2875	0
556	20241119	115900	80252485	2875	2875	2875	2875	0
557	20241119	115800	80252485	2875	2875	2875	2875	0
558	20241119	115700	80252485	2875	2875	2875	2875	0
559	20241119	115600	80252485	2875	2875	2875	2875	0
560	20241119	115500	80252485	2875	2870	2875	2870	680
561	20241119	115400	78300880	2870	2870	2870	2870	0
562	20241119	115300	78300880	2870	2870	2870	2870	0
563	20241119	115200	78300880	2870	2870	2870	2870	0
564	20241119	115100	78300880	2870	2870	2870	2870	0
565	20241119	115000	78300880	2870	2870	2870	2870	0
566	20241119	114900	78300880	2870	2865	2870	2865	1123
567	20241119	114800	75083470	2865	2865	2865	2865	0
568	20241119	114700	75083470	2865	2860	2865	2860	138
569	20241119	114600	74688755	2860	2860	2860	2860	0
570	20241119	114500	74688755	2860	2860	2860	2860	1
571	20241119	114400	74685895	2860	2860	2860	2860	1
572	20241119	114300	74683035	2855	2855	2855	2855	128
573	20241119	114200	74317595	2850	2855	2855	2850	1171
574	20241119	114100	70974690	2860	2860	2860	2860	176
575	20241119	114000	70471330	2855	2855	2855	2855	501
576	20241119	113900	69040975	2855	2855	2855	2855	1
577	20241119	113800	69038120	2860	2860	2860	2855	725
578	20241119	113700	66964625	2860	2860	2860	2860	0
579	20241119	113600	66964625	2860	2860	2860	2860	0
580	20241119	113500	66964625	2860	2860	2860	2860	0
581	20241119	113400	66964625	2860	2860	2860	2860	0
582	20241119	113300	66964625	2860	2860	2860	2860	0
583	20241119	113200	66964625	2860	2860	2860	2860	5
584	20241119	113100	66950325	2855	2855	2855	2855	0
585	20241119	113000	66950325	2855	2855	2855	2855	500
586	20241119	112900	65522825	2855	2855	2855	2855	0
587	20241119	112800	65522825	2855	2855	2855	2855	0
588	20241119	112700	65522825	2855	2855	2855	2855	0
589	20241119	112600	65522825	2855	2855	2855	2855	0
590	20241119	112500	65522825	2855	2855	2855	2855	162
591	20241119	112400	65060315	2855	2855	2855	2855	0
592	20241119	112300	65060315	2855	2855	2855	2855	33
593	20241119	112200	64966100	2855	2855	2855	2855	0
594	20241119	112100	64966100	2855	2855	2855	2855	0
595	20241119	112000	64966100	2855	2855	2855	2855	0
596	20241119	111900	64966100	2855	2855	2855	2855	0
597	20241119	111800	64966100	2855	2855	2855	2855	0
598	20241119	111700	64966100	2855	2855	2855	2855	0
599	20241119	111600	64966100	2855	2855	2855	2855	0
600	20241119	111500	64966100	2855	2855	2855	2855	0
601	20241119	111400	64966100	2855	2855	2855	2855	0
602	20241119	111300	64966100	2855	2855	2855	2855	0
603	20241119	111200	64966100	2855	2855	2855	2855	100
604	20241119	111100	64680600	2855	2855	2855	2855	0
605	20241119	111000	64680600	2855	2855	2855	2855	1351
606	20241119	110900	60823495	2855	2840	2855	2840	1764
607	20241119	110800	55798005	2830	2830	2830	2830	0
608	20241119	110700	55798005	2830	2830	2830	2830	200
609	20241119	110600	55232005	2840	2840	2840	2840	0
610	20241119	110500	55232005	2840	2840	2840	2840	0
611	20241119	110400	55232005	2840	2840	2840	2840	0
612	20241119	110300	55232005	2840	2840	2840	2840	0
613	20241119	110200	55232005	2840	2840	2840	2840	0
614	20241119	110100	55232005	2840	2840	2840	2840	0
615	20241119	110000	55232005	2840	2840	2840	2840	0
616	20241119	105900	55232005	2840	2840	2840	2840	0
617	20241119	105800	55232005	2840	2840	2840	2840	1
618	20241119	105700	55229165	2835	2835	2835	2835	0
619	20241119	105600	55229165	2835	2835	2835	2835	258
620	20241119	105500	54497735	2835	2830	2835	2830	422
621	20241119	105400	53303350	2835	2835	2835	2835	0
622	20241119	105300	53303350	2835	2835	2835	2835	0
623	20241119	105200	53303350	2835	2835	2835	2835	5
624	20241119	105100	53289175	2835	2835	2835	2835	0
625	20241119	105000	53289175	2835	2835	2835	2835	0
626	20241119	104900	53289175	2835	2835	2835	2835	0
627	20241119	104800	53289175	2835	2835	2835	2835	0
628	20241119	104700	53289175	2835	2835	2835	2835	0
629	20241119	104600	53289175	2835	2835	2835	2835	0
630	20241119	104500	53289175	2835	2835	2835	2835	0
631	20241119	104400	53289175	2835	2835	2835	2835	0
632	20241119	104300	53289175	2835	2835	2835	2835	0
633	20241119	104200	53289175	2835	2835	2835	2835	0
634	20241119	104100	53289175	2835	2835	2835	2835	0
635	20241119	104000	53289175	2835	2835	2835	2835	0
636	20241119	103900	53289175	2835	2835	2835	2835	0
637	20241119	103800	53289175	2835	2835	2835	2835	43
638	20241119	103700	53167270	2835	2835	2835	2835	0
639	20241119	103600	53167270	2835	2835	2835	2835	0
640	20241119	103500	53167270	2835	2835	2835	2835	0
641	20241119	103400	53167270	2835	2835	2835	2835	3
642	20241119	103300	53158765	2830	2830	2830	2830	0
643	20241119	103200	53158765	2830	2830	2830	2830	466
644	20241119	103100	51839985	2830	2830	2830	2830	0
645	20241119	103000	51839985	2830	2830	2830	2830	40
646	20241119	102900	51726785	2830	2830	2830	2830	0
647	20241119	102800	51726785	2830	2830	2830	2830	0
648	20241119	102700	51726785	2830	2830	2830	2830	0
649	20241119	102600	51726785	2830	2830	2830	2830	0
650	20241119	102500	51726785	2830	2835	2835	2830	500
651	20241119	102400	50311775	2840	2840	2840	2840	1
652	20241119	102300	50308935	2830	2830	2830	2830	500
653	20241119	102200	48893935	2840	2840	2840	2840	0
654	20241119	102100	48893935	2840	2840	2840	2840	0
655	20241119	102000	48893935	2840	2840	2840	2840	0
656	20241119	101900	48893935	2840	2825	2840	2820	1681
657	20241119	101800	44152745	2840	2840	2840	2840	0
658	20241119	101700	44152745	2840	2840	2840	2840	0
659	20241119	101600	44152745	2840	2840	2840	2840	0
660	20241119	101500	44152745	2840	2840	2840	2840	0
661	20241119	101400	44152745	2840	2840	2840	2840	0
662	20241119	101300	44152745	2840	2840	2840	2840	1
663	20241119	101200	44149905	2840	2840	2840	2840	0
664	20241119	101100	44149905	2840	2840	2840	2840	100
665	20241119	101000	43865905	2840	2840	2840	2840	170
666	20241119	100900	43383105	2840	2840	2840	2840	0
667	20241119	100800	43383105	2840	2840	2840	2840	4
668	20241119	100700	43371745	2840	2840	2840	2840	0
669	20241119	100600	43371745	2840	2840	2840	2840	1
670	20241119	100500	43368905	2840	2840	2840	2840	0
671	20241119	100400	43368905	2840	2840	2840	2840	0
672	20241119	100300	43368905	2840	2840	2840	2840	0
673	20241119	100200	43368905	2840	2840	2840	2840	1
674	20241119	100100	43366065	2825	2825	2825	2825	117
675	20241119	100000	43035540	2825	2825	2825	2825	0
676	20241119	095900	43035540	2825	2825	2825	2825	0
677	20241119	095800	43035540	2825	2825	2825	2825	0
678	20241119	095700	43035540	2825	2825	2825	2825	101
679	20241119	095600	42750215	2840	2840	2840	2840	0
680	20241119	095500	42750215	2840	2840	2840	2840	0
681	20241119	095400	42750215	2840	2840	2840	2840	1
682	20241119	095300	42747375	2830	2830	2830	2830	0
683	20241119	095200	42747375	2830	2830	2830	2830	463
684	20241119	095100	41437085	2845	2845	2845	2845	0
685	20241119	095000	41437085	2845	2845	2845	2845	0
686	20241119	094900	41437085	2845	2845	2845	2845	0
687	20241119	094800	41437085	2845	2845	2845	2845	0
688	20241119	094700	41437085	2845	2845	2845	2845	100
689	20241119	094600	41152585	2845	2845	2845	2845	1
690	20241119	094500	41149740	2840	2840	2840	2840	501
691	20241119	094400	39726900	2845	2845	2845	2845	0
692	20241119	094300	39726900	2845	2845	2845	2845	1
693	20241119	094200	39724055	2845	2845	2845	2845	9
694	20241119	094100	39698450	2845	2845	2845	2845	4
695	20241119	094000	39687070	2840	2840	2840	2840	500
696	20241119	093900	38267070	2840	2840	2840	2840	0
697	20241119	093800	38267070	2840	2840	2840	2840	0
698	20241119	093700	38267070	2840	2830	2840	2830	119
699	20241119	093600	37930290	2845	2845	2845	2845	0
700	20241119	093500	37930290	2845	2845	2845	2845	0
701	20241119	093400	37930290	2845	2845	2845	2845	0
702	20241119	093300	37930290	2845	2845	2845	2845	0
703	20241119	093200	37930290	2845	2845	2845	2845	30
704	20241119	093100	37844940	2845	2845	2845	2845	0
705	20241119	093000	37844940	2845	2845	2845	2845	0
706	20241119	092900	37844940	2845	2845	2845	2845	30
707	20241119	092800	37759590	2845	2845	2845	2845	0
708	20241119	092700	37759590	2845	2845	2845	2845	0
709	20241119	092600	37759590	2845	2845	2845	2845	0
710	20241119	092500	37759590	2845	2845	2845	2845	0
711	20241119	092400	37759590	2845	2845	2845	2845	0
712	20241119	092300	37759590	2845	2845	2845	2845	0
713	20241119	092200	37759590	2845	2845	2845	2845	0
714	20241119	092100	37759590	2845	2845	2845	2845	1067
715	20241119	092000	34723975	2850	2850	2850	2850	500
716	20241119	091900	33298975	2850	2850	2850	2850	1699
717	20241119	091800	28456825	2850	2845	2850	2845	779
718	20241119	091700	26240565	2845	2835	2845	2835	352
719	20241119	091600	25241005	2830	2830	2830	2830	0
720	20241119	091500	25241005	2830	2815	2830	2815	4935
721	20241119	091400	11290015	2810	2810	2815	2810	2499
722	20241119	091300	4260330	2820	2820	2820	2820	0
723	20241119	091200	4260330	2820	2820	2820	2820	0
724	20241119	091100	4260330	2820	2820	2820	2820	0
725	20241119	091000	4260330	2820	2820	2820	2820	0
726	20241119	090900	4260330	2820	2810	2820	2810	70
727	20241119	090800	4063530	2820	2820	2820	2820	0
728	20241119	090700	4063530	2820	2820	2820	2820	0
729	20241119	090600	4063530	2820	2835	2835	2810	540
730	20241119	090500	2541155	2835	2835	2835	2835	0
731	20241119	090400	2541155	2835	2835	2835	2835	1
732	20241119	090300	2538320	2830	2820	2830	2820	500
733	20241119	090200	1124655	2825	2825	2825	2825	1
734	20241119	090100	1121830	2805	2830	2830	2805	243
735	20241119	090000	435840	2830	2835	2835	2830	149