KissMeData/004380/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184200	446396070	8910	8910	8910	8910	497
3	20241119	184100	446396070	8910	8910	8910	8910	0
4	20241119	184000	446396070	8910	8910	8910	8910	0
5	20241119	183900	446396070	8910	8910	8910	8910	0
6	20241119	183800	446396070	8910	8910	8910	8910	0
7	20241119	183700	446396070	8910	8910	8910	8910	0
8	20241119	183600	446396070	8910	8910	8910	8910	0
9	20241119	183500	446396070	8910	8910	8910	8910	0
10	20241119	183400	446396070	8910	8910	8910	8910	0
11	20241119	183300	446396070	8910	8910	8910	8910	0
12	20241119	183200	446396070	8910	8910	8910	8910	0
13	20241119	183100	446396070	8910	8910	8910	8910	0
14	20241119	183000	446396070	8910	8910	8910	8910	0
15	20241119	182900	446396070	8910	8910	8910	8910	0
16	20241119	182800	446396070	8910	8910	8910	8910	0
17	20241119	182700	446396070	8910	8910	8910	8910	0
18	20241119	182600	446396070	8910	8910	8910	8910	0
19	20241119	182500	446396070	8910	8910	8910	8910	0
20	20241119	182400	446396070	8910	8910	8910	8910	0
21	20241119	182300	446396070	8910	8910	8910	8910	0
22	20241119	182200	446396070	8910	8910	8910	8910	0
23	20241119	182100	446396070	8910	8910	8910	8910	0
24	20241119	182000	446396070	8910	8910	8910	8910	0
25	20241119	181900	446396070	8910	8910	8910	8910	0
26	20241119	181800	446396070	8910	8910	8910	8910	0
27	20241119	181700	446396070	8910	8910	8910	8910	0
28	20241119	181600	446396070	8910	8910	8910	8910	0
29	20241119	181500	446396070	8910	8910	8910	8910	0
30	20241119	181400	446396070	8910	8910	8910	8910	0
31	20241119	181300	446396070	8910	8910	8910	8910	0
32	20241119	181200	446396070	8910	8910	8910	8910	497
33	20241119	181100	446396070	8910	8910	8910	8910	0
34	20241119	181000	446396070	8910	8910	8910	8910	0
35	20241119	180900	446396070	8910	8910	8910	8910	0
36	20241119	180800	446396070	8910	8910	8910	8910	0
37	20241119	180700	446396070	8910	8910	8910	8910	0
38	20241119	180600	446396070	8910	8910	8910	8910	0
39	20241119	180500	446396070	8910	8910	8910	8910	0
40	20241119	180400	446396070	8910	8910	8910	8910	0
41	20241119	180300	446396070	8910	8910	8910	8910	0
42	20241119	180200	446396070	8910	8910	8910	8910	0
43	20241119	180100	446396070	8910	8910	8910	8910	0
44	20241119	180000	446396070	8910	8910	8910	8910	0
45	20241119	175900	446396070	8910	8910	8910	8910	0
46	20241119	175800	446396070	8910	8910	8910	8910	0
47	20241119	175700	446396070	8910	8910	8910	8910	0
48	20241119	175600	446396070	8910	8910	8910	8910	0
49	20241119	175500	446396070	8910	8910	8910	8910	0
50	20241119	175400	446396070	8910	8910	8910	8910	0
51	20241119	175300	446396070	8910	8910	8910	8910	0
52	20241119	175200	446396070	8910	8910	8910	8910	0
53	20241119	175100	446396070	8910	8910	8910	8910	0
54	20241119	175000	446396070	8910	8910	8910	8910	0
55	20241119	174900	446396070	8910	8910	8910	8910	0
56	20241119	174800	446396070	8910	8910	8910	8910	0
57	20241119	174700	446396070	8910	8910	8910	8910	0
58	20241119	174600	446396070	8910	8910	8910	8910	0
59	20241119	174500	446396070	8910	8910	8910	8910	0
60	20241119	174400	446396070	8910	8910	8910	8910	0
61	20241119	174300	446396070	8910	8910	8910	8910	0
62	20241119	174200	446396070	8910	8910	8910	8910	497
63	20241119	174100	446396070	8910	8910	8910	8910	0
64	20241119	174000	446396070	8910	8910	8910	8910	0
65	20241119	173900	446396070	8910	8910	8910	8910	0
66	20241119	173800	446396070	8910	8910	8910	8910	0
67	20241119	173700	446396070	8910	8910	8910	8910	0
68	20241119	173600	446396070	8910	8910	8910	8910	0
69	20241119	173500	446396070	8910	8910	8910	8910	0
70	20241119	173400	446396070	8910	8910	8910	8910	0
71	20241119	173300	446396070	8910	8910	8910	8910	0
72	20241119	173200	446396070	8910	8910	8910	8910	0
73	20241119	173100	446396070	8910	8910	8910	8910	0
74	20241119	173000	446396070	8910	8910	8910	8910	0
75	20241119	172900	446396070	8910	8910	8910	8910	0
76	20241119	172800	446396070	8910	8910	8910	8910	0
77	20241119	172700	446396070	8910	8910	8910	8910	0
78	20241119	172600	446396070	8910	8910	8910	8910	0
79	20241119	172500	446396070	8910	8910	8910	8910	0
80	20241119	172400	446396070	8910	8910	8910	8910	0
81	20241119	172300	446396070	8910	8910	8910	8910	0
82	20241119	172200	446396070	8910	8910	8910	8910	0
83	20241119	172100	446396070	8910	8910	8910	8910	0
84	20241119	172000	446396070	8910	8910	8910	8910	0
85	20241119	171900	446396070	8910	8910	8910	8910	0
86	20241119	171800	446396070	8910	8910	8910	8910	0
87	20241119	171700	446396070	8910	8910	8910	8910	0
88	20241119	171600	446396070	8910	8910	8910	8910	0
89	20241119	171500	446396070	8910	8910	8910	8910	0
90	20241119	171400	446396070	8910	8910	8910	8910	0
91	20241119	171300	446396070	8910	8910	8910	8910	0
92	20241119	171200	446396070	8910	8910	8910	8910	497
93	20241119	171100	446396070	8910	8910	8910	8910	0
94	20241119	171000	446396070	8910	8910	8910	8910	0
95	20241119	170900	446396070	8910	8910	8910	8910	0
96	20241119	170800	446396070	8910	8910	8910	8910	0
97	20241119	170700	446396070	8910	8910	8910	8910	0
98	20241119	170600	446396070	8910	8910	8910	8910	0
99	20241119	170500	446396070	8910	8910	8910	8910	0
100	20241119	170400	446396070	8910	8910	8910	8910	0
101	20241119	170300	446396070	8910	8910	8910	8910	0
102	20241119	170200	446396070	8910	8910	8910	8910	0
103	20241119	170100	446396070	8910	8910	8910	8910	0
104	20241119	170000	446396070	8910	8910	8910	8910	0
105	20241119	165900	446396070	8910	8910	8910	8910	0
106	20241119	165800	446396070	8910	8910	8910	8910	0
107	20241119	165700	446396070	8910	8910	8910	8910	0
108	20241119	165600	446396070	8910	8910	8910	8910	0
109	20241119	165500	446396070	8910	8910	8910	8910	0
110	20241119	165400	446396070	8910	8910	8910	8910	0
111	20241119	165300	446396070	8910	8910	8910	8910	0
112	20241119	165200	446396070	8910	8910	8910	8910	0
113	20241119	165100	446396070	8910	8910	8910	8910	0
114	20241119	165000	446396070	8910	8910	8910	8910	0
115	20241119	164900	446396070	8910	8910	8910	8910	0
116	20241119	164800	446396070	8910	8910	8910	8910	0
117	20241119	164700	446396070	8910	8910	8910	8910	0
118	20241119	164600	446396070	8910	8910	8910	8910	0
119	20241119	164500	446396070	8910	8910	8910	8910	0
120	20241119	164400	446396070	8910	8910	8910	8910	0
121	20241119	164300	446396070	8910	8910	8910	8910	0
122	20241119	164200	446396070	8910	8910	8910	8910	497
123	20241119	164100	446396070	8910	8910	8910	8910	0
124	20241119	164000	446396070	8910	8910	8910	8910	0
125	20241119	163900	446396070	8910	8910	8910	8910	0
126	20241119	163800	446396070	8910	8910	8910	8910	0
127	20241119	163700	446396070	8910	8910	8910	8910	0
128	20241119	163600	446396070	8910	8910	8910	8910	0
129	20241119	163500	446396070	8910	8910	8910	8910	0
130	20241119	163400	446396070	8910	8910	8910	8910	0
131	20241119	163300	446396070	8910	8910	8910	8910	0
132	20241119	163200	446396070	8910	8910	8910	8910	0
133	20241119	163100	446396070	8910	8910	8910	8910	0
134	20241119	163000	446396070	8910	8910	8910	8910	0
135	20241119	162900	446396070	8910	8910	8910	8910	0
136	20241119	162800	446396070	8910	8910	8910	8910	0
137	20241119	162700	446396070	8910	8910	8910	8910	0
138	20241119	162600	446396070	8910	8910	8910	8910	0
139	20241119	162500	446396070	8910	8910	8910	8910	0
140	20241119	162400	446396070	8910	8910	8910	8910	0
141	20241119	162300	446396070	8910	8910	8910	8910	0
142	20241119	162200	446396070	8910	8910	8910	8910	0
143	20241119	162100	446396070	8910	8910	8910	8910	0
144	20241119	162000	446396070	8910	8910	8910	8910	0
145	20241119	161900	446396070	8910	8910	8910	8910	0
146	20241119	161800	446396070	8910	8910	8910	8910	0
147	20241119	161700	446396070	8910	8910	8910	8910	0
148	20241119	161600	446396070	8910	8910	8910	8910	0
149	20241119	161500	446396070	8910	8910	8910	8910	0
150	20241119	161400	446396070	8910	8910	8910	8910	0
151	20241119	161300	446396070	8910	8910	8910	8910	0
152	20241119	161200	446396070	8910	8910	8910	8910	497
153	20241119	161100	446396070	8910	8910	8910	8910	0
154	20241119	161000	446396070	8910	8910	8910	8910	0
155	20241119	160900	446396070	8910	8910	8910	8910	0
156	20241119	160800	446396070	8910	8910	8910	8910	0
157	20241119	160700	446396070	8910	8910	8910	8910	0
158	20241119	160600	446396070	8910	8910	8910	8910	0
159	20241119	160500	446396070	8910	8910	8910	8910	0
160	20241119	160400	446396070	8910	8910	8910	8910	0
161	20241119	160300	446396070	8910	8910	8910	8910	0
162	20241119	160200	446396070	8910	8910	8910	8910	0
163	20241119	160100	446396070	8910	8910	8910	8910	0
164	20241119	160000	446396070	8910	8910	8910	8910	0
165	20241119	155900	446396070	8910	8910	8910	8910	0
166	20241119	155800	446396070	8910	8910	8910	8910	0
167	20241119	155700	446396070	8910	8910	8910	8910	0
168	20241119	155600	446396070	8910	8910	8910	8910	0
169	20241119	155500	446396070	8910	8910	8910	8910	0
170	20241119	155400	446396070	8910	8910	8910	8910	0
171	20241119	155300	446396070	8910	8910	8910	8910	0
172	20241119	155200	446396070	8910	8910	8910	8910	0
173	20241119	155100	446396070	8910	8910	8910	8910	0
174	20241119	155000	446396070	8910	8910	8910	8910	0
175	20241119	154900	446396070	8910	8910	8910	8910	0
176	20241119	154800	446396070	8910	8910	8910	8910	0
177	20241119	154700	446396070	8910	8910	8910	8910	0
178	20241119	154600	446396070	8910	8910	8910	8910	0
179	20241119	154500	446396070	8910	8910	8910	8910	0
180	20241119	154400	446396070	8910	8910	8910	8910	0
181	20241119	154300	446396070	8910	8910	8910	8910	0
182	20241119	154200	446396070	8910	8910	8910	8910	497
183	20241119	154100	446396070	8910	8910	8910	8910	0
184	20241119	154000	446396070	8910	8910	8910	8910	0
185	20241119	153900	446396070	8910	8910	8910	8910	0
186	20241119	153800	446396070	8910	8910	8910	8910	0
187	20241119	153700	446396070	8910	8910	8910	8910	0
188	20241119	153600	446396070	8910	8910	8910	8910	0
189	20241119	153500	446396070	8910	8910	8910	8910	0
190	20241119	153400	446396070	8910	8910	8910	8910	0
191	20241119	153300	446396070	8910	8910	8910	8910	0
192	20241119	153200	446396070	8910	8910	8910	8910	0
193	20241119	153100	446396070	8910	8910	8910	8910	0
194	20241119	153000	446396070	8910	8910	8910	8910	497
195	20241119	152900	441967800	8940	8940	8940	8940	0
196	20241119	152800	441967800	8940	8940	8940	8940	0
197	20241119	152700	441967800	8940	8940	8940	8940	0
198	20241119	152600	441967800	8940	8940	8940	8940	0
199	20241119	152500	441967800	8940	8940	8940	8940	0
200	20241119	152400	441967800	8940	8940	8940	8940	0
201	20241119	152300	441967800	8940	8940	8940	8940	0
202	20241119	152200	441967800	8940	8940	8940	8940	0
203	20241119	152100	441967800	8940	8940	8940	8940	0
204	20241119	152000	441967800	8940	8940	8940	8940	0
205	20241119	151900	441967800	8940	8930	8940	8910	44
206	20241119	151800	441575260	8940	8930	8940	8930	25
207	20241119	151700	441352000	8940	8930	8940	8930	25
208	20241119	151600	441128550	8940	8940	8940	8940	0
209	20241119	151500	441128550	8940	8930	8940	8930	150
210	20241119	151400	439789040	8930	8910	8930	8910	12
211	20241119	151300	439682100	8940	8930	8940	8930	2
212	20241119	151200	439664230	8910	8910	8910	8910	4
213	20241119	151100	439628590	8950	8920	8950	8920	33
214	20241119	151000	439333630	8950	8950	8950	8950	0
215	20241119	150900	439333630	8950	8950	8950	8950	1
216	20241119	150800	439324680	8950	8950	8950	8950	0
217	20241119	150700	439324680	8950	8950	8950	8950	0
218	20241119	150600	439324680	8950	8950	8950	8950	0
219	20241119	150500	439324680	8950	8930	8950	8930	51
220	20241119	150400	438869230	8950	8950	8950	8950	111
221	20241119	150300	437875780	8950	8920	8950	8920	2
222	20241119	150200	437857910	8950	8950	8950	8950	0
223	20241119	150100	437857910	8950	8950	8950	8950	0
224	20241119	150000	437857910	8950	8930	8950	8930	368
225	20241119	145900	434571650	8930	8930	8930	8930	1
226	20241119	145800	434562720	8910	8910	8910	8910	1
227	20241119	145700	434553810	8930	8930	8930	8930	0
228	20241119	145600	434553810	8930	8930	8930	8930	0
229	20241119	145500	434553810	8930	8930	8930	8930	0
230	20241119	145400	434553810	8930	8930	8930	8930	1
231	20241119	145300	434544880	8920	8920	8920	8920	1
232	20241119	145200	434535960	8910	8900	8910	8900	648
233	20241119	145100	428767070	8900	8890	8900	8890	3
234	20241119	145000	428740380	8900	8900	8900	8900	15
235	20241119	144900	428606880	8900	8880	8900	8880	2
236	20241119	144800	428589100	8900	8900	8900	8900	139
237	20241119	144700	427352000	8900	8900	8900	8900	0
238	20241119	144600	427352000	8900	8900	8900	8900	1
239	20241119	144500	427343100	8880	8880	8880	8880	1
240	20241119	144400	427334220	8900	8900	8900	8900	0
241	20241119	144300	427334220	8900	8900	8900	8900	1
242	20241119	144200	427325320	8880	8880	8880	8880	0
243	20241119	144100	427325320	8880	8880	8880	8880	0
244	20241119	144000	427325320	8880	8880	8880	8880	1
245	20241119	143900	427316440	8900	8900	8900	8900	0
246	20241119	143800	427316440	8900	8900	8900	8900	0
247	20241119	143700	427316440	8900	8900	8900	8900	0
248	20241119	143600	427316440	8900	8900	8900	8900	1
249	20241119	143500	427307540	8900	8880	8900	8880	2
250	20241119	143400	427289760	8900	8900	8900	8900	0
251	20241119	143300	427289760	8900	8900	8900	8900	1
252	20241119	143200	427280860	8880	8900	8900	8880	14
253	20241119	143100	427156280	8900	8890	8900	8890	30
254	20241119	143000	426889570	8890	8890	8890	8890	0
255	20241119	142900	426889570	8890	8870	8890	8870	34
256	20241119	142800	426587970	8870	8860	8870	8860	327
257	20241119	142700	423690740	8870	8900	8900	8870	308
258	20241119	142600	420954730	8900	8900	8900	8900	0
259	20241119	142500	420954730	8900	8900	8900	8900	0
260	20241119	142400	420954730	8900	8900	8900	8900	0
261	20241119	142300	420954730	8900	8900	8900	8900	0
262	20241119	142200	420954730	8900	8900	8900	8900	0
263	20241119	142100	420954730	8900	8900	8900	8870	3
264	20241119	142000	420928060	8870	8870	8870	8870	0
265	20241119	141900	420928060	8870	8890	8890	8870	23
266	20241119	141800	420723930	8900	8910	8910	8900	38
267	20241119	141700	420385700	8910	8910	8910	8910	1
268	20241119	141600	420376790	8900	8900	8900	8900	29
269	20241119	141500	420118690	8910	8910	8910	8910	0
270	20241119	141400	420118690	8910	8890	8910	8890	2
271	20241119	141300	420100890	8900	8900	8900	8900	491
272	20241119	141200	415730990	8910	8910	8910	8910	0
273	20241119	141100	415730990	8910	8910	8910	8910	0
274	20241119	141000	415730990	8910	8910	8910	8910	1
275	20241119	140900	415722080	8900	8900	8900	8900	1
276	20241119	140800	415713180	8900	8900	8900	8900	5
277	20241119	140700	415668680	8900	8900	8900	8900	111
278	20241119	140600	414680780	8900	8910	8910	8900	117
279	20241119	140500	413638720	8930	8930	8930	8930	1
280	20241119	140400	413629790	8910	8910	8910	8910	1
281	20241119	140300	413620880	8910	8910	8910	8910	0
282	20241119	140200	413620880	8910	8910	8910	8910	26
283	20241119	140100	413389220	8920	8920	8920	8920	0
284	20241119	140000	413389220	8920	8920	8920	8920	215
285	20241119	135900	411471420	8930	8930	8930	8930	0
286	20241119	135800	411471420	8930	8930	8930	8930	0
287	20241119	135700	411471420	8930	8930	8930	8930	18
288	20241119	135600	411310680	8930	8930	8930	8930	1
289	20241119	135500	411301750	8960	8960	8960	8960	0
290	20241119	135400	411301750	8960	8960	8960	8960	0
291	20241119	135300	411301750	8960	8960	8960	8960	1
292	20241119	135200	411292790	8930	8930	8930	8930	26
293	20241119	135100	411060610	8960	8930	8960	8930	2
294	20241119	135000	411042720	8970	8970	8970	8970	0
295	20241119	134900	411042720	8970	8970	8970	8970	0
296	20241119	134800	411042720	8970	8970	8970	8970	0
297	20241119	134700	411042720	8970	8970	8970	8970	0
298	20241119	134600	411042720	8970	8930	8970	8930	2
299	20241119	134500	411024820	8980	8980	8980	8980	1
300	20241119	134400	411015840	8970	8970	8970	8970	0
301	20241119	134300	411015840	8970	8970	8970	8970	230
302	20241119	134200	408952740	8970	8960	8970	8950	261
303	20241119	134100	406615770	8960	8950	8960	8950	141
304	20241119	134000	405353770	8960	8960	8960	8960	0
305	20241119	133900	405353770	8960	8960	8960	8960	0
306	20241119	133800	405353770	8960	8960	8960	8950	12
307	20241119	133700	405246260	8950	8950	8950	8950	351
308	20241119	133600	402104810	8950	8950	8950	8950	0
309	20241119	133500	402104810	8950	8950	8950	8950	0
310	20241119	133400	402104810	8950	8950	8950	8950	1
311	20241119	133300	402095860	8930	8930	8930	8930	1
312	20241119	133200	402086930	8950	8940	8950	8940	2
313	20241119	133100	402069040	8930	8950	8950	8930	2
314	20241119	133000	402051160	8960	8950	8960	8950	15
315	20241119	132900	401916900	8960	8960	8960	8960	0
316	20241119	132800	401916900	8960	8960	8960	8960	1
317	20241119	132700	401907940	8930	8930	8930	8930	1
318	20241119	132600	401899010	8970	8970	8970	8970	0
319	20241119	132500	401899010	8970	8970	8970	8970	0
320	20241119	132400	401899010	8970	8970	8970	8970	0
321	20241119	132300	401899010	8970	8970	8970	8970	0
322	20241119	132200	401899010	8970	8970	8970	8970	0
323	20241119	132100	401899010	8970	8970	8970	8970	0
324	20241119	132000	401899010	8970	8930	8970	8930	3
325	20241119	131900	401872180	8970	8970	8970	8970	5
326	20241119	131800	401827330	8970	8970	8970	8970	1
327	20241119	131700	401818360	8930	8930	8930	8930	1
328	20241119	131600	401809430	8970	8970	8970	8970	0
329	20241119	131500	401809430	8970	8970	8970	8970	1
330	20241119	131400	401800460	8930	8930	8930	8930	1
331	20241119	131300	401791530	8980	8980	8980	8980	0
332	20241119	131200	401791530	8980	8980	8980	8980	0
333	20241119	131100	401791530	8980	8980	8980	8980	0
334	20241119	131000	401791530	8980	8980	8980	8980	1
335	20241119	130900	401782550	8930	8930	8930	8930	1
336	20241119	130800	401773620	8980	8980	8980	8980	0
337	20241119	130700	401773620	8980	8980	8980	8980	0
338	20241119	130600	401773620	8980	8980	8980	8980	12
339	20241119	130500	401665860	8980	8980	8980	8980	103
340	20241119	130400	400740920	8980	8980	8980	8980	0
341	20241119	130300	400740920	8980	8980	8980	8980	0
342	20241119	130200	400740920	8980	8980	8980	8980	0
343	20241119	130100	400740920	8980	8980	8980	8980	0
344	20241119	130000	400740920	8980	8980	8980	8980	0
345	20241119	125900	400740920	8980	8980	8980	8980	0
346	20241119	125800	400740920	8980	8980	8980	8980	50
347	20241119	125700	400291920	8980	8980	8980	8980	0
348	20241119	125600	400291920	8980	8980	8980	8980	0
349	20241119	125500	400291920	8980	8980	8980	8980	0
350	20241119	125400	400291920	8980	8980	8980	8980	0
351	20241119	125300	400291920	8980	8980	8980	8980	0
352	20241119	125200	400291920	8980	8980	8980	8980	0
353	20241119	125100	400291920	8980	8980	8980	8980	2
354	20241119	125000	400273960	8980	8980	8980	8980	0
355	20241119	124900	400273960	8980	8980	8980	8980	1
356	20241119	124800	400264980	8960	8960	8960	8960	358
357	20241119	124700	397057300	8980	8980	8980	8980	0
358	20241119	124600	397057300	8980	8980	8980	8980	1
359	20241119	124500	397048320	8980	8980	8980	8980	10
360	20241119	124400	396958520	8990	8990	8990	8990	0
361	20241119	124300	396958520	8990	8990	8990	8990	0
362	20241119	124200	396958520	8990	8990	8990	8990	0
363	20241119	124100	396958520	8990	8990	8990	8990	1
364	20241119	124000	396949530	8970	8960	8970	8960	205
365	20241119	123900	395110730	8960	8960	8960	8960	630
366	20241119	123800	389465930	8960	8960	8960	8960	0
367	20241119	123700	389465930	8960	8950	8960	8950	265
368	20241119	123600	387094170	8940	8940	8940	8940	166
369	20241119	123500	385610130	8940	8940	8940	8940	84
370	20241119	123400	384859170	8930	8920	8930	8920	950
371	20241119	123300	376382580	8920	8910	8920	8900	31
372	20241119	123200	376106650	8920	8920	8920	8920	0
373	20241119	123100	376106650	8920	8920	8920	8920	0
374	20241119	123000	376106650	8920	8920	8920	8920	0
375	20241119	122900	376106650	8920	8920	8920	8920	0
376	20241119	122800	376106650	8920	8920	8920	8920	0
377	20241119	122700	376106650	8920	8920	8920	8920	3
378	20241119	122600	376079890	8920	8920	8920	8920	0
379	20241119	122500	376079890	8920	8920	8920	8920	0
380	20241119	122400	376079890	8920	8920	8920	8920	0
381	20241119	122300	376079890	8920	8900	8920	8900	355
382	20241119	122200	372920370	8890	8890	8890	8890	0
383	20241119	122100	372920370	8890	8890	8890	8890	0
384	20241119	122000	372920370	8890	8890	8890	8890	0
385	20241119	121900	372920370	8890	8890	8890	8890	0
386	20241119	121800	372920370	8890	8920	8920	8890	101
387	20241119	121700	372022450	8890	8890	8890	8890	0
388	20241119	121600	372022450	8890	8920	8920	8890	2
389	20241119	121500	372004640	8920	8920	8920	8920	0
390	20241119	121400	372004640	8920	8920	8920	8920	0
391	20241119	121300	372004640	8920	8920	8920	8920	0
392	20241119	121200	372004640	8920	8920	8920	8920	0
393	20241119	121100	372004640	8920	8920	8920	8920	0
394	20241119	121000	372004640	8920	8920	8920	8920	1
395	20241119	120900	371995720	8890	8890	8890	8890	4
396	20241119	120800	371960160	8900	8900	8900	8900	0
397	20241119	120700	371960160	8900	8900	8900	8900	0
398	20241119	120600	371960160	8900	8900	8900	8900	34
399	20241119	120500	371657560	8920	8900	8920	8900	78
400	20241119	120400	370963340	8920	8920	8920	8920	0
401	20241119	120300	370963340	8920	8920	8920	8920	0
402	20241119	120200	370963340	8920	8920	8920	8920	0
403	20241119	120100	370963340	8920	8920	8920	8920	1
404	20241119	120000	370954420	8900	8900	8920	8900	30
405	20241119	115900	370687400	8910	8910	8910	8910	10
406	20241119	115800	370598300	8920	8910	8920	8910	191
407	20241119	115700	368896480	8910	8890	8910	8890	368
408	20241119	115600	365623960	8910	8910	8910	8910	0
409	20241119	115500	365623960	8910	8870	8910	8870	102
410	20241119	115400	364715180	8920	8920	8920	8920	1
411	20241119	115300	364706260	8920	8920	8920	8920	0
412	20241119	115200	364706260	8920	8920	8920	8920	0
413	20241119	115100	364706260	8920	8920	8920	8920	0
414	20241119	115000	364706260	8920	8920	8920	8920	0
415	20241119	114900	364706260	8920	8920	8920	8920	0
416	20241119	114800	364706260	8920	8920	8920	8920	0
417	20241119	114700	364706260	8920	8920	8920	8920	0
418	20241119	114600	364706260	8920	8920	8920	8920	0
419	20241119	114500	364706260	8920	8920	8920	8920	0
420	20241119	114400	364706260	8920	8920	8920	8920	0
421	20241119	114300	364706260	8920	8890	8920	8870	501
422	20241119	114200	360260930	8920	8920	8920	8920	0
423	20241119	114100	360260930	8920	8910	8920	8910	2
424	20241119	114000	360243100	8920	8920	8920	8920	0
425	20241119	113900	360243100	8920	8920	8920	8920	0
426	20241119	113800	360243100	8920	8920	8920	8920	0
427	20241119	113700	360243100	8920	8920	8920	8920	0
428	20241119	113600	360243100	8920	8910	8920	8910	32
429	20241119	113500	359957670	8920	8920	8920	8920	0
430	20241119	113400	359957670	8920	8900	8920	8890	228
431	20241119	113300	357928760	8920	8920	8920	8920	0
432	20241119	113200	357928760	8920	8920	8920	8920	0
433	20241119	113100	357928760	8920	8920	8920	8920	0
434	20241119	113000	357928760	8920	8920	8920	8920	0
435	20241119	112900	357928760	8920	8920	8920	8920	0
436	20241119	112800	357928760	8920	8920	8920	8920	0
437	20241119	112700	357928760	8920	8920	8920	8920	5
438	20241119	112600	357884160	8920	8920	8920	8920	0
439	20241119	112500	357884160	8920	8900	8920	8900	9
440	20241119	112400	357804040	8920	8920	8920	8920	0
441	20241119	112300	357804040	8920	8920	8920	8920	4
442	20241119	112200	357768360	8920	8900	8920	8900	2
443	20241119	112100	357750540	8930	8930	8930	8930	0
444	20241119	112000	357750540	8930	8930	8930	8930	1
445	20241119	111900	357741610	8900	8900	8900	8900	0
446	20241119	111800	357741610	8900	8900	8900	8900	10
447	20241119	111700	357652610	8930	8930	8930	8930	0
448	20241119	111600	357652610	8930	8930	8930	8930	0
449	20241119	111500	357652610	8930	8930	8930	8930	0
450	20241119	111400	357652610	8930	8930	8930	8930	0
451	20241119	111300	357652610	8930	8930	8930	8930	0
452	20241119	111200	357652610	8930	8930	8930	8930	0
453	20241119	111100	357652610	8930	8930	8930	8930	0
454	20241119	111000	357652610	8930	8930	8930	8930	0
455	20241119	110900	357652610	8930	8910	8930	8880	439
456	20241119	110800	353754080	8910	8950	8950	8910	83
457	20241119	110700	353014430	8950	8950	8950	8950	0
458	20241119	110600	353014430	8950	8950	8950	8950	0
459	20241119	110500	353014430	8950	8950	8950	8950	0
460	20241119	110400	353014430	8950	8950	8950	8950	0
461	20241119	110300	353014430	8950	8950	8950	8950	0
462	20241119	110200	353014430	8950	8950	8950	8950	0
463	20241119	110100	353014430	8950	8950	8950	8950	0
464	20241119	110000	353014430	8950	8940	8950	8940	276
465	20241119	105900	350544340	8940	8880	8940	8880	18
466	20241119	105800	350384440	8950	8950	8950	8950	0
467	20241119	105700	350384440	8950	8960	8960	8950	302
468	20241119	105600	347678540	8950	8950	8950	8950	0
469	20241119	105500	347678540	8950	8950	8950	8950	23
470	20241119	105400	347472690	8950	8960	8960	8950	101
471	20241119	105300	346568730	8960	8960	8960	8960	1
472	20241119	105200	346559770	8950	8950	8950	8950	100
473	20241119	105100	345664770	8950	8950	8950	8950	44
474	20241119	105000	345270970	8880	8890	8890	8880	252
475	20241119	104900	343031780	8960	8930	8960	8930	122
476	20241119	104800	341942140	8910	8910	8910	8910	60
477	20241119	104700	341407540	8910	8910	8910	8910	270
478	20241119	104600	339001840	8910	8910	8910	8910	0
479	20241119	104500	339001840	8910	8910	8910	8910	0
480	20241119	104400	339001840	8910	8910	8910	8910	0
481	20241119	104300	339001840	8910	8900	8910	8900	30
482	20241119	104200	338734630	8910	8910	8910	8910	0
483	20241119	104100	338734630	8910	8910	8910	8910	1
484	20241119	104000	338725720	8910	8910	8910	8910	0
485	20241119	103900	338725720	8910	8910	8910	8910	1
486	20241119	103800	338716810	8910	8870	8910	8870	53
487	20241119	103700	338246660	8910	8910	8910	8860	402
488	20241119	103600	334682140	8880	8890	8890	8880	264
489	20241119	103500	332336830	8910	8910	8910	8910	0
490	20241119	103400	332336830	8910	8890	8910	8890	109
491	20241119	103300	331367800	8890	8890	8890	8890	0
492	20241119	103200	331367800	8890	8890	8890	8890	0
493	20241119	103100	331367800	8890	8890	8890	8890	0
494	20241119	103000	331367800	8890	8890	8890	8890	1
495	20241119	102900	331358910	8850	8860	8890	8850	32
496	20241119	102800	331075660	8860	8870	8870	8860	362
497	20241119	102700	327867830	8870	8870	8870	8870	49
498	20241119	102600	327433200	8890	8890	8890	8890	1
499	20241119	102500	327424310	8870	8890	8890	8870	539
500	20241119	102400	322642360	8880	8910	8910	8880	62
501	20241119	102300	322090890	8910	8910	8910	8910	62
502	20241119	102200	321538470	8960	8960	8960	8960	0
503	20241119	102100	321538470	8960	8920	8960	8910	89
504	20241119	102000	320744560	8920	8930	8930	8920	111
505	20241119	101900	319754340	8960	8960	8960	8960	10
506	20241119	101800	319664740	8960	8960	8960	8960	0
507	20241119	101700	319664740	8960	8960	8960	8960	5
508	20241119	101600	319619940	8960	8920	8960	8920	257
509	20241119	101500	317327460	8930	8930	8930	8930	14
510	20241119	101400	317202440	8960	8960	8960	8960	2
511	20241119	101300	317184520	8960	8950	8960	8950	256
512	20241119	101200	314890770	8950	8950	8950	8950	27
513	20241119	101100	314649120	8950	8920	8950	8920	18
514	20241119	101000	314488530	8920	8920	8920	8920	0
515	20241119	100900	314488530	8920	8920	8920	8920	0
516	20241119	100800	314488530	8920	8920	8920	8920	133
517	20241119	100700	313302170	8970	8970	8970	8970	0
518	20241119	100600	313302170	8970	8970	8970	8970	0
519	20241119	100500	313302170	8970	8910	8970	8910	4
520	20241119	100400	313266470	8970	8970	8970	8970	2
521	20241119	100300	313248530	8970	8970	8970	8970	0
522	20241119	100200	313248530	8970	8930	8970	8870	656
523	20241119	100100	307405510	8980	8980	8980	8980	0
524	20241119	100000	307405510	8980	8980	8980	8980	7
525	20241119	095900	307342650	8990	8990	8990	8990	0
526	20241119	095800	307342650	8990	8990	8990	8990	3
527	20241119	095700	307315680	9000	9000	9000	9000	0
528	20241119	095600	307315680	9000	8980	9000	8970	677
529	20241119	095500	301236240	8980	8980	8980	8980	1
530	20241119	095400	301227260	8930	8930	8980	8930	132
531	20241119	095300	300048450	8980	8980	8980	8980	13
532	20241119	095200	299931710	8980	8980	8980	8980	1
533	20241119	095100	299922730	8930	8930	8930	8930	1
534	20241119	095000	299913800	8980	8930	8980	8930	11
535	20241119	094900	299815520	8910	9000	9000	8820	2743
536	20241119	094800	275419880	9050	9000	9050	9000	445
537	20241119	094700	271414330	9000	9000	9000	9000	383
538	20241119	094600	267967330	9000	9030	9050	9000	916
539	20241119	094500	259709590	9030	9070	9070	9030	481
540	20241119	094400	255358730	9070	9130	9130	9070	1851
541	20241119	094300	238525960	9140	9140	9150	9100	842
542	20241119	094200	230828970	9090	9150	9150	9090	3477
543	20241119	094100	199173640	9140	9130	9150	9120	1822
544	20241119	094000	182525970	9130	9100	9130	9100	746
545	20241119	093900	175723720	9100	9090	9100	9090	234
546	20241119	093800	173595040	9080	9110	9110	9080	296
547	20241119	093700	170907210	9110	9110	9110	9110	263
548	20241119	093600	168511280	9110	9100	9110	9100	196
549	20241119	093500	166727670	9100	9070	9100	9070	733
550	20241119	093400	160066640	9070	9060	9100	9060	950
551	20241119	093300	151447970	9070	9030	9070	9030	757
552	20241119	093200	144592100	9030	9070	9070	9020	353
553	20241119	093100	141403870	9080	9060	9080	9040	925
554	20241119	093000	133020930	9060	9110	9110	9050	422
555	20241119	092900	129195130	9050	9100	9100	9050	342
556	20241119	092800	126085370	9100	9050	9130	9030	1515
557	20241119	092700	112323440	9050	9050	9060	9020	233
558	20241119	092600	110213960	9060	9030	9060	9030	170
559	20241119	092500	108675630	9050	9060	9060	8980	281
560	20241119	092400	106137100	9070	9020	9070	8930	688
561	20241119	092300	99944650	9020	9010	9020	9000	763
562	20241119	092200	93065080	9020	9020	9030	9020	634
563	20241119	092100	87345930	9020	9020	9140	9010	1127
564	20241119	092000	77130320	9020	8970	9020	8970	1656
565	20241119	091900	62241410	8970	8970	8970	8970	28
566	20241119	091800	61990250	8970	8940	8970	8940	606
567	20241119	091700	56566260	8960	8950	8960	8950	723
568	20241119	091600	50092180	8950	8920	8950	8840	1218
569	20241119	091500	39234750	8810	8890	8930	8810	2257
570	20241119	091400	19171000	8880	8870	8880	8870	133
571	20241119	091300	17989980	8880	8760	8880	8760	1353
572	20241119	091200	6050000	8790	8790	8790	8790	0
573	20241119	091100	6050000	8790	8790	8790	8790	0
574	20241119	091000	6050000	8790	8720	8790	8720	5
575	20241119	090900	6006190	8800	8800	8800	8800	0
576	20241119	090800	6006190	8800	8800	8800	8800	0
577	20241119	090700	6006190	8800	8800	8800	8800	0
578	20241119	090600	6006190	8800	8800	8800	8800	10
579	20241119	090500	5918190	8810	8810	8810	8810	1
580	20241119	090400	5909380	8810	8790	8810	8710	223
581	20241119	090300	3960620	8830	8830	8830	8830	168
582	20241119	090200	2477180	8830	8830	8830	8830	26
583	20241119	090100	2247600	8830	8860	8860	8830	21
584	20241119	090000	2061840	8790	8740	8790	8740	235