KissMeData/003580/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184000	2109962580	4065	4065	4065	4065	4199
3	20241119	183900	2109962580	4065	4065	4065	4065	0
4	20241119	183800	2109962580	4065	4065	4065	4065	0
5	20241119	183700	2109962580	4065	4065	4065	4065	0
6	20241119	183600	2109962580	4065	4065	4065	4065	0
7	20241119	183500	2109962580	4065	4065	4065	4065	0
8	20241119	183400	2109962580	4065	4065	4065	4065	0
9	20241119	183300	2109962580	4065	4065	4065	4065	0
10	20241119	183200	2109962580	4065	4065	4065	4065	0
11	20241119	183100	2109962580	4065	4065	4065	4065	0
12	20241119	183000	2109962580	4065	4065	4065	4065	0
13	20241119	182900	2109962580	4065	4065	4065	4065	0
14	20241119	182800	2109962580	4065	4065	4065	4065	0
15	20241119	182700	2109962580	4065	4065	4065	4065	0
16	20241119	182600	2109962580	4065	4065	4065	4065	0
17	20241119	182500	2109962580	4065	4065	4065	4065	0
18	20241119	182400	2109962580	4065	4065	4065	4065	0
19	20241119	182300	2109962580	4065	4065	4065	4065	0
20	20241119	182200	2109962580	4065	4065	4065	4065	0
21	20241119	182100	2109962580	4065	4065	4065	4065	0
22	20241119	182000	2109962580	4065	4065	4065	4065	0
23	20241119	181900	2109962580	4065	4065	4065	4065	0
24	20241119	181800	2109962580	4065	4065	4065	4065	0
25	20241119	181700	2109962580	4065	4065	4065	4065	0
26	20241119	181600	2109962580	4065	4065	4065	4065	0
27	20241119	181500	2109962580	4065	4065	4065	4065	0
28	20241119	181400	2109962580	4065	4065	4065	4065	0
29	20241119	181300	2109962580	4065	4065	4065	4065	0
30	20241119	181200	2109962580	4065	4065	4065	4065	0
31	20241119	181100	2109962580	4065	4065	4065	4065	0
32	20241119	181000	2109962580	4065	4065	4065	4065	4199
33	20241119	180900	2109962580	4065	4065	4065	4065	0
34	20241119	180800	2109962580	4065	4065	4065	4065	0
35	20241119	180700	2109962580	4065	4065	4065	4065	0
36	20241119	180600	2109962580	4065	4065	4065	4065	0
37	20241119	180500	2109962580	4065	4065	4065	4065	0
38	20241119	180400	2109962580	4065	4065	4065	4065	0
39	20241119	180300	2109962580	4065	4065	4065	4065	0
40	20241119	180200	2109962580	4065	4065	4065	4065	0
41	20241119	180100	2109962580	4065	4065	4065	4065	0
42	20241119	180000	2109962580	4065	4065	4065	4065	0
43	20241119	175900	2109962580	4065	4065	4065	4065	0
44	20241119	175800	2109962580	4065	4065	4065	4065	0
45	20241119	175700	2109962580	4065	4065	4065	4065	0
46	20241119	175600	2109962580	4065	4065	4065	4065	0
47	20241119	175500	2109962580	4065	4065	4065	4065	0
48	20241119	175400	2109962580	4065	4065	4065	4065	0
49	20241119	175300	2109962580	4065	4065	4065	4065	0
50	20241119	175200	2109962580	4065	4065	4065	4065	0
51	20241119	175100	2109962580	4065	4065	4065	4065	0
52	20241119	175000	2109962580	4065	4065	4065	4065	0
53	20241119	174900	2109962580	4065	4065	4065	4065	0
54	20241119	174800	2109962580	4065	4065	4065	4065	0
55	20241119	174700	2109962580	4065	4065	4065	4065	0
56	20241119	174600	2109962580	4065	4065	4065	4065	0
57	20241119	174500	2109962580	4065	4065	4065	4065	0
58	20241119	174400	2109962580	4065	4065	4065	4065	0
59	20241119	174300	2109962580	4065	4065	4065	4065	0
60	20241119	174200	2109962580	4065	4065	4065	4065	0
61	20241119	174100	2109962580	4065	4065	4065	4065	0
62	20241119	174000	2109962580	4065	4065	4065	4065	4199
63	20241119	173900	2109962580	4065	4065	4065	4065	0
64	20241119	173800	2109962580	4065	4065	4065	4065	0
65	20241119	173700	2109962580	4065	4065	4065	4065	0
66	20241119	173600	2109962580	4065	4065	4065	4065	0
67	20241119	173500	2109962580	4065	4065	4065	4065	0
68	20241119	173400	2109962580	4065	4065	4065	4065	0
69	20241119	173300	2109962580	4065	4065	4065	4065	0
70	20241119	173200	2109962580	4065	4065	4065	4065	0
71	20241119	173100	2109962580	4065	4065	4065	4065	0
72	20241119	173000	2109962580	4065	4065	4065	4065	0
73	20241119	172900	2109962580	4065	4065	4065	4065	0
74	20241119	172800	2109962580	4065	4065	4065	4065	0
75	20241119	172700	2109962580	4065	4065	4065	4065	0
76	20241119	172600	2109962580	4065	4065	4065	4065	0
77	20241119	172500	2109962580	4065	4065	4065	4065	0
78	20241119	172400	2109962580	4065	4065	4065	4065	0
79	20241119	172300	2109962580	4065	4065	4065	4065	0
80	20241119	172200	2109962580	4065	4065	4065	4065	0
81	20241119	172100	2109962580	4065	4065	4065	4065	0
82	20241119	172000	2109962580	4065	4065	4065	4065	0
83	20241119	171900	2109962580	4065	4065	4065	4065	0
84	20241119	171800	2109962580	4065	4065	4065	4065	0
85	20241119	171700	2109962580	4065	4065	4065	4065	0
86	20241119	171600	2109962580	4065	4065	4065	4065	0
87	20241119	171500	2109962580	4065	4065	4065	4065	0
88	20241119	171400	2109962580	4065	4065	4065	4065	0
89	20241119	171300	2109962580	4065	4065	4065	4065	0
90	20241119	171200	2109962580	4065	4065	4065	4065	0
91	20241119	171100	2109962580	4065	4065	4065	4065	0
92	20241119	171000	2109962580	4065	4065	4065	4065	4199
93	20241119	170900	2109962580	4065	4065	4065	4065	0
94	20241119	170800	2109962580	4065	4065	4065	4065	0
95	20241119	170700	2109962580	4065	4065	4065	4065	0
96	20241119	170600	2109962580	4065	4065	4065	4065	0
97	20241119	170500	2109962580	4065	4065	4065	4065	0
98	20241119	170400	2109962580	4065	4065	4065	4065	0
99	20241119	170300	2109962580	4065	4065	4065	4065	0
100	20241119	170200	2109962580	4065	4065	4065	4065	0
101	20241119	170100	2109962580	4065	4065	4065	4065	0
102	20241119	170000	2109962580	4065	4065	4065	4065	0
103	20241119	165900	2109962580	4065	4065	4065	4065	0
104	20241119	165800	2109962580	4065	4065	4065	4065	0
105	20241119	165700	2109962580	4065	4065	4065	4065	0
106	20241119	165600	2109962580	4065	4065	4065	4065	0
107	20241119	165500	2109962580	4065	4065	4065	4065	0
108	20241119	165400	2109962580	4065	4065	4065	4065	0
109	20241119	165300	2109962580	4065	4065	4065	4065	0
110	20241119	165200	2109962580	4065	4065	4065	4065	0
111	20241119	165100	2109962580	4065	4065	4065	4065	0
112	20241119	165000	2109962580	4065	4065	4065	4065	0
113	20241119	164900	2109962580	4065	4065	4065	4065	0
114	20241119	164800	2109962580	4065	4065	4065	4065	0
115	20241119	164700	2109962580	4065	4065	4065	4065	0
116	20241119	164600	2109962580	4065	4065	4065	4065	0
117	20241119	164500	2109962580	4065	4065	4065	4065	0
118	20241119	164400	2109962580	4065	4065	4065	4065	0
119	20241119	164300	2109962580	4065	4065	4065	4065	0
120	20241119	164200	2109962580	4065	4065	4065	4065	0
121	20241119	164100	2109962580	4065	4065	4065	4065	0
122	20241119	164000	2109962580	4065	4065	4065	4065	4199
123	20241119	163900	2109962580	4065	4065	4065	4065	0
124	20241119	163800	2109962580	4065	4065	4065	4065	0
125	20241119	163700	2109962580	4065	4065	4065	4065	0
126	20241119	163600	2109962580	4065	4065	4065	4065	0
127	20241119	163500	2109962580	4065	4065	4065	4065	0
128	20241119	163400	2109962580	4065	4065	4065	4065	0
129	20241119	163300	2109962580	4065	4065	4065	4065	0
130	20241119	163200	2109962580	4065	4065	4065	4065	0
131	20241119	163100	2109962580	4065	4065	4065	4065	0
132	20241119	163000	2109962580	4065	4065	4065	4065	0
133	20241119	162900	2109962580	4065	4065	4065	4065	0
134	20241119	162800	2109962580	4065	4065	4065	4065	0
135	20241119	162700	2109962580	4065	4065	4065	4065	0
136	20241119	162600	2109962580	4065	4065	4065	4065	0
137	20241119	162500	2109962580	4065	4065	4065	4065	0
138	20241119	162400	2109962580	4065	4065	4065	4065	0
139	20241119	162300	2109962580	4065	4065	4065	4065	0
140	20241119	162200	2109962580	4065	4065	4065	4065	0
141	20241119	162100	2109962580	4065	4065	4065	4065	0
142	20241119	162000	2109962580	4065	4065	4065	4065	0
143	20241119	161900	2109962580	4065	4065	4065	4065	0
144	20241119	161800	2109962580	4065	4065	4065	4065	0
145	20241119	161700	2109962580	4065	4065	4065	4065	0
146	20241119	161600	2109962580	4065	4065	4065	4065	0
147	20241119	161500	2109962580	4065	4065	4065	4065	0
148	20241119	161400	2109962580	4065	4065	4065	4065	0
149	20241119	161300	2109962580	4065	4065	4065	4065	0
150	20241119	161200	2109962580	4065	4065	4065	4065	0
151	20241119	161100	2109962580	4065	4065	4065	4065	0
152	20241119	161000	2109962580	4065	4065	4065	4065	4199
153	20241119	160900	2109962580	4065	4065	4065	4065	0
154	20241119	160800	2109962580	4065	4065	4065	4065	0
155	20241119	160700	2109962580	4065	4065	4065	4065	0
156	20241119	160600	2109962580	4065	4065	4065	4065	0
157	20241119	160500	2109962580	4065	4065	4065	4065	0
158	20241119	160400	2109962580	4065	4065	4065	4065	0
159	20241119	160300	2109962580	4065	4065	4065	4065	0
160	20241119	160200	2109962580	4065	4065	4065	4065	0
161	20241119	160100	2109962580	4065	4065	4065	4065	0
162	20241119	160000	2109962580	4065	4065	4065	4065	0
163	20241119	155900	2109962580	4065	4065	4065	4065	0
164	20241119	155800	2109962580	4065	4065	4065	4065	0
165	20241119	155700	2109962580	4065	4065	4065	4065	0
166	20241119	155600	2109962580	4065	4065	4065	4065	0
167	20241119	155500	2109962580	4065	4065	4065	4065	0
168	20241119	155400	2109962580	4065	4065	4065	4065	0
169	20241119	155300	2109962580	4065	4065	4065	4065	0
170	20241119	155200	2109962580	4065	4065	4065	4065	0
171	20241119	155100	2109962580	4065	4065	4065	4065	0
172	20241119	155000	2109962580	4065	4065	4065	4065	0
173	20241119	154900	2109962580	4065	4065	4065	4065	0
174	20241119	154800	2109962580	4065	4065	4065	4065	0
175	20241119	154700	2109962580	4065	4065	4065	4065	0
176	20241119	154600	2109962580	4065	4065	4065	4065	0
177	20241119	154500	2109962580	4065	4065	4065	4065	0
178	20241119	154400	2109962580	4065	4065	4065	4065	0
179	20241119	154300	2109962580	4065	4065	4065	4065	0
180	20241119	154200	2109962580	4065	4065	4065	4065	0
181	20241119	154100	2109962580	4065	4065	4065	4065	0
182	20241119	154000	2109962580	4065	4065	4065	4065	4199
183	20241119	153900	2109962580	4065	4065	4065	4065	0
184	20241119	153800	2109962580	4065	4065	4065	4065	0
185	20241119	153700	2109962580	4065	4065	4065	4065	0
186	20241119	153600	2109962580	4065	4065	4065	4065	0
187	20241119	153500	2109962580	4065	4065	4065	4065	0
188	20241119	153400	2109962580	4065	4065	4065	4065	0
189	20241119	153300	2109962580	4065	4065	4065	4065	0
190	20241119	153200	2109962580	4065	4065	4065	4065	0
191	20241119	153100	2109962580	4065	4065	4065	4065	0
192	20241119	153000	2109962580	4065	4065	4065	4065	4199
193	20241119	152900	2092893645	4070	4070	4070	4070	0
194	20241119	152800	2092893645	4070	4070	4070	4070	0
195	20241119	152700	2092893645	4070	4070	4070	4070	0
196	20241119	152600	2092893645	4070	4070	4070	4070	0
197	20241119	152500	2092893645	4070	4070	4070	4070	0
198	20241119	152400	2092893645	4070	4070	4070	4070	0
199	20241119	152300	2092893645	4070	4070	4070	4070	0
200	20241119	152200	2092893645	4070	4070	4070	4070	0
201	20241119	152100	2092893645	4070	4070	4070	4070	0
202	20241119	152000	2092893645	4070	4070	4070	4070	0
203	20241119	151900	2092893645	4070	4060	4075	4055	1113
204	20241119	151800	2088373245	4060	4075	4085	4060	297
205	20241119	151700	2087164890	4075	4060	4075	4060	234
206	20241119	151600	2086212515	4070	4060	4070	4060	343
207	20241119	151500	2084819425	4060	4075	4075	4060	130
208	20241119	151400	2084291175	4080	4080	4080	4080	126
209	20241119	151300	2083777095	4090	4060	4090	4060	211
210	20241119	151200	2082917455	4060	4065	4065	4060	483
211	20241119	151100	2080954810	4055	4060	4065	4055	442
212	20241119	151000	2079159455	4065	4060	4065	4055	158
213	20241119	150900	2078517980	4065	4065	4065	4065	105
214	20241119	150800	2078091155	4065	4065	4070	4065	318
215	20241119	150700	2076798435	4055	4085	4090	4055	2612
216	20241119	150600	2066189530	4080	4080	4090	4080	1321
217	20241119	150500	2060797970	4080	4080	4080	4060	368
218	20241119	150400	2059297870	4080	4085	4085	4080	280
219	20241119	150300	2058155430	4085	4080	4085	4080	525
220	20241119	150200	2056011285	4080	4080	4080	4080	98
221	20241119	150100	2055611445	4080	4065	4080	4060	182
222	20241119	150000	2054869805	4065	4055	4065	4055	7364
223	20241119	145900	2024971745	4060	4060	4060	4060	1
224	20241119	145800	2024967685	4050	4050	4050	4050	363
225	20241119	145700	2023497535	4050	4050	4050	4050	139
226	20241119	145600	2022934585	4060	4050	4060	4050	1194
227	20241119	145500	2018098815	4060	4060	4060	4050	642
228	20241119	145400	2015492715	4050	4050	4050	4050	1
229	20241119	145300	2015488665	4050	4050	4050	4050	735
230	20241119	145200	2012511915	4050	4060	4060	4050	479
231	20241119	145100	2010571935	4055	4055	4055	4055	83
232	20241119	145000	2010235370	4060	4055	4060	4055	448
233	20241119	144900	2008417730	4055	4055	4055	4055	0
234	20241119	144800	2008417730	4055	4050	4055	4050	916
235	20241119	144700	2004703360	4055	4055	4055	4055	126
236	20241119	144600	2004192430	4055	4055	4055	4055	31
237	20241119	144500	2004066725	4055	4055	4060	4055	152
238	20241119	144400	2003450360	4055	4050	4055	4050	502
239	20241119	144300	2001417110	4055	4055	4055	4050	22
240	20241119	144200	2001327910	4055	4055	4055	4055	61
241	20241119	144100	2001080555	4055	4055	4060	4055	317
242	20241119	144000	1999795115	4055	4055	4055	4050	51
243	20241119	143900	1999588365	4050	4050	4050	4050	125
244	20241119	143800	1999082115	4060	4050	4060	4050	13
245	20241119	143700	1999029345	4050	4055	4055	4050	1164
246	20241119	143600	1994313610	4055	4055	4055	4055	5
247	20241119	143500	1994293335	4050	4050	4055	4050	283
248	20241119	143400	1993147045	4050	4060	4060	4050	3131
249	20241119	143300	1980456515	4055	4055	4055	4055	69
250	20241119	143200	1980176720	4055	4060	4065	4055	209
251	20241119	143100	1979328915	4065	4060	4065	4060	161
252	20241119	143000	1978675230	4070	4070	4070	4060	853
253	20241119	142900	1975204660	4055	4060	4060	4055	793
254	20241119	142800	1971988185	4060	4060	4060	4060	51
255	20241119	142700	1971781125	4060	4060	4060	4060	1
256	20241119	142600	1971777065	4055	4055	4055	4055	864
257	20241119	142500	1968273545	4055	4055	4060	4055	774
258	20241119	142400	1965134725	4055	4070	4070	4055	3027
259	20241119	142300	1952850445	4070	4075	4075	4070	66
260	20241119	142200	1952581575	4075	4070	4075	4060	46
261	20241119	142100	1952394335	4060	4065	4070	4060	690
262	20241119	142000	1949590435	4065	4065	4070	4065	138
263	20241119	141900	1949029455	4065	4065	4065	4065	585
264	20241119	141800	1946651430	4065	4070	4070	4065	695
265	20241119	141700	1943825280	4075	4075	4075	4075	5
266	20241119	141600	1943804905	4080	4070	4080	4070	301
267	20241119	141500	1942579825	4070	4070	4070	4070	1
268	20241119	141400	1942575755	4070	4070	4070	4070	126
269	20241119	141300	1942062935	4085	4085	4085	4085	1
270	20241119	141200	1942058850	4070	4070	4085	4070	52
271	20241119	141100	1941847135	4070	4085	4085	4070	14
272	20241119	141000	1941790080	4070	4085	4085	4070	4
273	20241119	140900	1941773785	4070	4070	4070	4070	31
274	20241119	140800	1941647615	4070	4070	4070	4070	91
275	20241119	140700	1941277245	4070	4075	4075	4070	148
276	20241119	140600	1940674800	4075	4075	4075	4075	1
277	20241119	140500	1940670725	4090	4090	4090	4090	3
278	20241119	140400	1940658455	4075	4095	4095	4075	418
279	20241119	140300	1938953185	4095	4090	4095	4090	29
280	20241119	140200	1938834520	4090	4090	4090	4090	570
281	20241119	140100	1936503220	4090	4085	4090	4085	255
282	20241119	140000	1935461345	4085	4090	4090	4085	3
283	20241119	135900	1935449085	4085	4085	4090	4085	1750
284	20241119	135800	1928299835	4090	4090	4090	4090	1002
285	20241119	135700	1924201655	4090	4090	4090	4090	37
286	20241119	135600	1924050325	4090	4075	4090	4075	2
287	20241119	135500	1924042160	4085	4085	4085	4085	11
288	20241119	135400	1923997225	4090	4085	4090	4070	1219
289	20241119	135300	1919017600	4080	4080	4080	4080	27
290	20241119	135200	1918907440	4080	4080	4080	4080	463
291	20241119	135100	1917018400	4080	4065	4080	4065	2
292	20241119	135000	1917010255	4080	4080	4080	4080	185
293	20241119	134900	1916255455	4080	4070	4080	4065	1001
294	20241119	134800	1912186055	4070	4080	4080	4070	646
295	20241119	134700	1909551385	4080	4080	4080	4080	146
296	20241119	134600	1908955705	4080	4070	4080	4070	18
297	20241119	134500	1908882275	4080	4070	4080	4070	3
298	20241119	134400	1908870055	4070	4070	4070	4070	0
299	20241119	134300	1908870055	4070	4075	4075	4070	233
300	20241119	134200	1907920835	4075	4075	4075	4075	111
301	20241119	134100	1907468510	4065	4065	4065	4065	39
302	20241119	134000	1907309975	4065	4065	4065	4065	201
303	20241119	133900	1906492910	4065	4065	4065	4065	7
304	20241119	133800	1906464455	4065	4065	4065	4065	40
305	20241119	133700	1906301855	4065	4065	4065	4065	23
306	20241119	133600	1906208360	4065	4080	4080	4065	3894
307	20241119	133500	1890376235	4080	4085	4085	4080	2200
308	20241119	133400	1881400135	4085	4085	4085	4085	47
309	20241119	133300	1881208140	4085	4085	4085	4085	1001
310	20241119	133200	1877119055	4090	4090	4090	4090	245
311	20241119	133100	1876117005	4095	4095	4095	4095	0
312	20241119	133000	1876117005	4095	4090	4095	4090	3
313	20241119	132900	1876104730	4090	4090	4090	4090	81
314	20241119	132800	1875773440	4095	4095	4095	4095	203
315	20241119	132700	1874942155	4095	4095	4095	4095	61
316	20241119	132600	1874692360	4095	4095	4095	4095	0
317	20241119	132500	1874692360	4095	4095	4095	4095	1
318	20241119	132400	1874688265	4100	4095	4100	4095	119
319	20241119	132300	1874200955	4100	4100	4100	4100	794
320	20241119	132200	1870945555	4105	4105	4105	4105	778
321	20241119	132100	1867751865	4100	4105	4105	4100	21
322	20241119	132000	1867665760	4100	4100	4100	4100	40
323	20241119	131900	1867501760	4100	4100	4100	4100	70
324	20241119	131800	1867214760	4100	4100	4100	4100	0
325	20241119	131700	1867214760	4100	4095	4100	4095	296
326	20241119	131600	1866001165	4100	4100	4100	4100	20
327	20241119	131500	1865919165	4100	4095	4100	4095	62
328	20241119	131400	1865664990	4100	4095	4100	4095	121
329	20241119	131300	1865168985	4095	4095	4095	4095	16
330	20241119	131200	1865103465	4095	4095	4095	4095	242
331	20241119	131100	1864112475	4095	4095	4095	4085	64
332	20241119	131000	1863850450	4095	4095	4095	4095	2
333	20241119	130900	1863842260	4095	4090	4095	4090	4
334	20241119	130800	1863825890	4095	4095	4095	4095	0
335	20241119	130700	1863825890	4095	4095	4095	4095	200
336	20241119	130600	1863006890	4095	4085	4095	4085	824
337	20241119	130500	1859640760	4080	4080	4080	4080	0
338	20241119	130400	1859640760	4080	4085	4085	4080	32
339	20241119	130300	1859510155	4080	4080	4080	4080	1671
340	20241119	130200	1852692475	4080	4085	4085	4080	334
341	20241119	130100	1851329235	4085	4085	4085	4085	1
342	20241119	130000	1851325150	4085	4085	4085	4085	6
343	20241119	125900	1851300640	4085	4085	4085	4085	711
344	20241119	125800	1848396205	4085	4085	4085	4085	232
345	20241119	125700	1847448485	4085	4085	4085	4085	1
346	20241119	125600	1847444400	4090	4090	4090	4090	3
347	20241119	125500	1847432130	4090	4090	4090	4090	0
348	20241119	125400	1847432130	4090	4090	4090	4090	8
349	20241119	125300	1847399410	4090	4090	4090	4090	69
350	20241119	125200	1847117200	4090	4090	4090	4090	0
351	20241119	125100	1847117200	4090	4090	4090	4090	9
352	20241119	125000	1847080390	4090	4090	4090	4085	26
353	20241119	124900	1846974055	4085	4085	4085	4085	79
354	20241119	124800	1846651340	4090	4090	4090	4090	122
355	20241119	124700	1846152360	4090	4090	4090	4090	58
356	20241119	124600	1845915140	4090	4085	4090	4080	18
357	20241119	124500	1845841630	4085	4090	4090	4085	721
358	20241119	124400	1842896195	4090	4095	4095	4090	118
359	20241119	124300	1842413550	4095	4095	4095	4090	941
360	20241119	124200	1838564685	4100	4100	4100	4100	1
361	20241119	124100	1838560585	4090	4090	4090	4090	0
362	20241119	124000	1838560585	4090	4100	4100	4090	907
363	20241119	123900	1834846870	4100	4100	4100	4100	20
364	20241119	123800	1834764870	4100	4100	4100	4100	22
365	20241119	123700	1834674670	4100	4100	4100	4100	8
366	20241119	123600	1834641870	4095	4100	4100	4095	128
367	20241119	123500	1834117145	4100	4100	4100	4100	49
368	20241119	123400	1833916245	4100	4110	4110	4100	256
369	20241119	123300	1832866085	4110	4100	4110	4100	51
370	20241119	123200	1832656965	4100	4100	4105	4100	1226
371	20241119	123100	1827630335	4110	4110	4110	4110	1
372	20241119	123000	1827626225	4100	4110	4110	4100	793
373	20241119	122900	1824374320	4110	4110	4110	4110	14
374	20241119	122800	1824316780	4105	4105	4105	4105	349
375	20241119	122700	1822884135	4105	4105	4105	4105	10
376	20241119	122600	1822843085	4105	4105	4105	4105	152
377	20241119	122500	1822219125	4105	4105	4105	4105	109
378	20241119	122400	1821771680	4105	4105	4105	4105	4
379	20241119	122300	1821755260	4105	4105	4105	4105	2
380	20241119	122200	1821747050	4105	4105	4105	4105	208
381	20241119	122100	1820893210	4110	4110	4110	4110	15
382	20241119	122000	1820831560	4110	4110	4110	4110	100
383	20241119	121900	1820420560	4120	4120	4120	4120	5
384	20241119	121800	1820399960	4120	4120	4120	4120	5
385	20241119	121700	1820379360	4120	4110	4120	4110	81
386	20241119	121600	1820046400	4110	4110	4110	4105	137
387	20241119	121500	1819483965	4120	4120	4120	4120	1
388	20241119	121400	1819479845	4120	4120	4120	4120	53
389	20241119	121300	1819261485	4105	4105	4105	4105	173
390	20241119	121200	1818551320	4105	4105	4105	4105	2
391	20241119	121100	1818543110	4115	4110	4115	4110	216
392	20241119	121000	1817654815	4110	4110	4110	4105	11
393	20241119	120900	1817609610	4090	4095	4095	4090	726
394	20241119	120800	1814638575	4090	4110	4110	4090	48
395	20241119	120700	1814441665	4110	4115	4115	4110	4
396	20241119	120600	1814425220	4115	4100	4115	4100	487
397	20241119	120500	1812421965	4100	4115	4115	4100	16
398	20241119	120400	1812356350	4100	4100	4100	4100	10
399	20241119	120300	1812315350	4090	4090	4090	4090	0
400	20241119	120200	1812315350	4090	4090	4090	4090	0
401	20241119	120100	1812315350	4090	4090	4100	4090	41
402	20241119	120000	1812147360	4100	4095	4100	4090	422
403	20241119	115900	1810420935	4100	4105	4105	4100	925
404	20241119	115800	1806628395	4105	4105	4110	4105	191
405	20241119	115700	1805844330	4105	4105	4105	4105	110
406	20241119	115600	1805392780	4105	4105	4105	4105	3
407	20241119	115500	1805380465	4110	4130	4130	4110	140
408	20241119	115400	1804805045	4130	4130	4130	4130	0
409	20241119	115300	1804805045	4130	4130	4130	4115	121
410	20241119	115200	1804307100	4115	4115	4130	4115	599
411	20241119	115100	1801837220	4115	4110	4115	4110	143
412	20241119	115000	1801249370	4110	4120	4120	4110	1192
413	20241119	114900	1796344040	4130	4140	4140	4120	1405
414	20241119	114800	1790541625	4140	4145	4155	4140	2647
415	20241119	114700	1779561885	4200	4150	4200	4145	2469
416	20241119	114600	1769273090	4155	4115	4155	4115	2578
417	20241119	114500	1758577030	4115	4090	4150	4090	1838
418	20241119	114400	1751016395	4085	4085	4085	4085	171
419	20241119	114300	1750317860	4080	4080	4085	4080	85
420	20241119	114200	1749970770	4080	4080	4085	4080	115
421	20241119	114100	1749501555	4085	4085	4085	4080	522
422	20241119	114000	1747371735	4080	4080	4080	4080	0
423	20241119	113900	1747371735	4080	4080	4085	4080	1630
424	20241119	113800	1740718950	4080	4070	4080	4070	317
425	20241119	113700	1739426345	4070	4065	4070	4065	211
426	20241119	113600	1738567995	4065	4060	4065	4060	131
427	20241119	113500	1738036105	4060	4060	4060	4060	106
428	20241119	113400	1737605745	4060	4060	4060	4060	124
429	20241119	113300	1737102305	4060	4060	4060	4050	1585
430	20241119	113200	1730672260	4060	4060	4060	4060	8
431	20241119	113100	1730639780	4060	4060	4060	4055	514
432	20241119	113000	1728555470	4060	4055	4060	4050	438
433	20241119	112900	1726780520	4060	4060	4060	4060	8
434	20241119	112800	1726748040	4060	4060	4060	4060	0
435	20241119	112700	1726748040	4060	4055	4060	4055	83
436	20241119	112600	1726411420	4055	4055	4055	4055	84
437	20241119	112500	1726070800	4055	4055	4055	4055	1570
438	20241119	112400	1719704450	4055	4050	4055	4050	2943
439	20241119	112300	1707784505	4050	4050	4050	4050	2294
440	20241119	112200	1698493805	4045	4050	4050	4045	1256
441	20241119	112100	1693407025	4050	4050	4050	4050	73
442	20241119	112000	1693111375	4050	4045	4050	4045	69
443	20241119	111900	1692832025	4045	4040	4045	4040	9
444	20241119	111800	1692795625	4040	4040	4040	4040	153
445	20241119	111700	1692177505	4045	4050	4050	4045	100
446	20241119	111600	1691772990	4050	4050	4050	4050	569
447	20241119	111500	1689468540	4050	4045	4050	4045	712
448	20241119	111400	1686587820	4045	4045	4045	4045	762
449	20241119	111300	1683505530	4045	4040	4045	4030	682
450	20241119	111200	1680750970	4040	4040	4040	4030	548
451	20241119	111100	1678540335	4040	4040	4040	4040	53
452	20241119	111000	1678326215	4040	4030	4040	4030	1003
453	20241119	110900	1674283455	4040	4040	4045	4040	104
454	20241119	110800	1673863265	4045	4040	4045	4040	167
455	20241119	110700	1673188420	4045	4040	4045	4030	152
456	20241119	110600	1672573805	4040	4040	4040	4030	1707
457	20241119	110500	1665691795	4040	4040	4045	4035	399
458	20241119	110400	1664081260	4040	4040	4040	4035	2403
459	20241119	110300	1654385130	4035	4040	4045	4035	1062
460	20241119	110200	1650095765	4045	4045	4045	4040	66
461	20241119	110100	1649828825	4045	4045	4045	4040	2075
462	20241119	110000	1641445785	4040	4045	4045	4040	386
463	20241119	105900	1639886030	4050	4045	4050	4045	283
464	20241119	105800	1638740725	4050	4050	4055	4050	250
465	20241119	105700	1637728205	4050	4050	4050	4045	294
466	20241119	105600	1636538535	4055	4050	4055	4045	411
467	20241119	105500	1634875215	4050	4050	4050	4045	429
468	20241119	105400	1633138765	4050	4050	4055	4040	1040
469	20241119	105300	1628929965	4050	4050	4050	4045	190
470	20241119	105200	1628161200	4050	4045	4050	4045	675
471	20241119	105100	1625430600	4045	4050	4050	4040	1773
472	20241119	105000	1618258970	4050	4050	4050	4050	615
473	20241119	104900	1615768220	4050	4050	4055	4050	622
474	20241119	104800	1613249050	4050	4035	4050	4035	585
475	20241119	104700	1610882750	4030	4040	4040	4030	829
476	20241119	104600	1607539980	4040	4035	4040	4035	295
477	20241119	104500	1606349075	4040	4045	4045	4030	3422
478	20241119	104400	1592529785	4050	4065	4070	4050	7883
479	20241119	104300	1560571690	4070	4060	4070	4060	4
480	20241119	104200	1560555435	4060	4065	4070	4060	112
481	20241119	104100	1560100305	4065	4065	4065	4065	19
482	20241119	104000	1560023070	4060	4070	4070	4060	2363
483	20241119	103900	1550419205	4070	4075	4075	4070	1046
484	20241119	103800	1546161890	4075	4080	4080	4075	40
485	20241119	103700	1545998835	4080	4080	4080	4080	199
486	20241119	103600	1545186915	4080	4080	4080	4080	413
487	20241119	103500	1543501875	4080	4075	4080	4070	156
488	20241119	103400	1542865480	4070	4080	4080	4070	1202
489	20241119	103300	1537968485	4080	4075	4080	4075	525
490	20241119	103200	1535827295	4080	4070	4080	4070	136
491	20241119	103100	1535273665	4070	4070	4075	4070	94
492	20241119	103000	1534890975	4080	4080	4080	4070	322
493	20241119	102900	1533580240	4080	4080	4080	4080	61
494	20241119	102800	1533331360	4080	4065	4080	4065	309
495	20241119	102700	1532074235	4065	4065	4065	4065	199
496	20241119	102600	1531265300	4070	4080	4080	4065	292
497	20241119	102500	1530077560	4080	4070	4080	4065	629
498	20241119	102400	1527514805	4075	4065	4075	4065	248
499	20241119	102300	1526506110	4070	4065	4070	4065	552
500	20241119	102200	1524259585	4070	4070	4075	4065	877
501	20241119	102100	1520690935	4070	4075	4075	4070	93
502	20241119	102000	1520312320	4075	4065	4080	4065	1306
503	20241119	101900	1515001435	4070	4085	4085	4065	443
504	20241119	101800	1513198360	4085	4085	4085	4075	260
505	20241119	101700	1512136685	4085	4090	4095	4060	6509
506	20241119	101600	1485632000	4095	4100	4100	4075	1400
507	20241119	101500	1479919210	4100	4105	4110	4075	5828
508	20241119	101400	1456110630	4110	4110	4110	4105	768
509	20241119	101300	1452954375	4110	4110	4110	4095	196
510	20241119	101200	1452151390	4110	4100	4110	4095	219
511	20241119	101100	1451253790	4110	4105	4110	4100	1197
512	20241119	101000	1446344215	4115	4115	4120	4105	833
513	20241119	100900	1442915130	4120	4120	4125	4120	300
514	20241119	100800	1441678875	4120	4125	4125	4105	215
515	20241119	100700	1440794425	4130	4120	4130	4105	1035
516	20241119	100600	1436534115	4120	4125	4125	4120	899
517	20241119	100500	1432826490	4125	4135	4145	4125	494
518	20241119	100400	1430783340	4130	4155	4160	4130	2499
519	20241119	100300	1420443325	4155	4150	4155	4150	852
520	20241119	100200	1416903270	4155	4150	4160	4150	1703
521	20241119	100100	1409835360	4150	4140	4160	4140	648
522	20241119	100000	1407145660	4150	4140	4150	4140	1036
523	20241119	095900	1402850820	4150	4150	4155	4140	1225
524	20241119	095800	1397767900	4150	4115	4150	4115	1766
525	20241119	095700	1390456720	4135	4100	4135	4100	3791
526	20241119	095600	1374832095	4100	4085	4100	4085	203
527	20241119	095500	1374001050	4085	4100	4100	4080	177
528	20241119	095400	1373277155	4100	4100	4100	4085	945
529	20241119	095300	1369411460	4105	4110	4110	4105	12
530	20241119	095200	1369362195	4105	4095	4105	4080	2094
531	20241119	095100	1360808115	4095	4105	4105	4095	2125
532	20241119	095000	1352090255	4105	4105	4110	4100	466
533	20241119	094900	1350175100	4110	4080	4110	4080	3253
534	20241119	094800	1336856160	4085	4085	4090	4080	1125
535	20241119	094700	1332260380	4090	4090	4090	4090	234
536	20241119	094600	1331303320	4095	4085	4100	4075	2365
537	20241119	094500	1321628760	4070	4085	4090	4070	1364
538	20241119	094400	1316059335	4085	4070	4085	4050	5648
539	20241119	094300	1293073415	4070	4075	4085	4065	2915
540	20241119	094200	1281203820	4080	4090	4100	4080	2905
541	20241119	094100	1269335770	4090	4090	4090	4090	342
542	20241119	094000	1267936990	4090	4100	4100	4090	781
543	20241119	093900	1264740600	4100	4100	4100	4100	54
544	20241119	093800	1264519200	4100	4100	4100	4095	322
545	20241119	093700	1263199935	4100	4115	4115	4095	1328
546	20241119	093600	1257750050	4100	4110	4115	4100	2612
547	20241119	093500	1247033005	4110	4130	4130	4110	289
548	20241119	093400	1245844055	4130	4135	4135	4130	93
549	20241119	093300	1245459655	4110	4100	4115	4100	281
550	20241119	093200	1244304205	4100	4130	4145	4100	3608
551	20241119	093100	1229470235	4130	4140	4145	4125	428
552	20241119	093000	1227700240	4140	4130	4140	4125	1881
553	20241119	092900	1219928730	4130	4115	4130	4115	2701
554	20241119	092800	1208796215	4115	4110	4115	4100	4120
555	20241119	092700	1191864020	4105	4120	4120	4100	2676
556	20241119	092600	1180868245	4120	4115	4125	4110	3844
557	20241119	092500	1165033870	4120	4120	4120	4110	2935
558	20241119	092400	1152964115	4120	4110	4125	4095	2237
559	20241119	092300	1143766970	4110	4080	4110	4075	7441
560	20241119	092200	1113357660	4085	4100	4100	4075	6735
561	20241119	092100	1085841795	4095	4115	4120	4090	1849
562	20241119	092000	1078252795	4105	4100	4115	4090	2280
563	20241119	091900	1068902280	4100	4095	4105	4085	4781
564	20241119	091800	1049312070	4095	4110	4110	4080	3785
565	20241119	091700	1033821870	4110	4120	4125	4100	5518
566	20241119	091600	1011168980	4120	4185	4190	4120	6073
567	20241119	091500	985959755	4185	4170	4185	4160	1117
568	20241119	091400	981297835	4165	4130	4185	4120	7878
569	20241119	091300	948621220	4120	4130	4145	4120	8809
570	20241119	091200	912287885	4130	4140	4150	4130	22451
571	20241119	091100	819378240	4150	4135	4155	4125	9543
572	20241119	091000	779861760	4135	4180	4180	4125	15289
573	20241119	090900	716337670	4185	4200	4210	4180	12020
574	20241119	090800	665967850	4200	4190	4215	4190	5794
575	20241119	090700	641647690	4190	4200	4210	4185	6056
576	20241119	090600	616260005	4200	4210	4235	4190	12344
577	20241119	090500	564328715	4200	4210	4235	4180	14212
578	20241119	090400	504674335	4210	4240	4245	4200	16304
579	20241119	090300	435823800	4250	4240	4270	4200	9633
580	20241119	090200	395002745	4210	4240	4290	4175	23855
581	20241119	090100	294364840	4240	4330	4430	4200	40591
582	20241119	090000	120214270	4330	4430	4450	4315	27383