KissMeData/003070/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	1235600820	9900	9900	9900	9900	2008
3	20241119	183700	1235600820	9900	9900	9900	9900	0
4	20241119	183600	1235600820	9900	9900	9900	9900	0
5	20241119	183500	1235600820	9900	9900	9900	9900	0
6	20241119	183400	1235600820	9900	9900	9900	9900	0
7	20241119	183300	1235600820	9900	9900	9900	9900	0
8	20241119	183200	1235600820	9900	9900	9900	9900	0
9	20241119	183100	1235600820	9900	9900	9900	9900	0
10	20241119	183000	1235600820	9900	9900	9900	9900	0
11	20241119	182900	1235600820	9900	9900	9900	9900	0
12	20241119	182800	1235600820	9900	9900	9900	9900	0
13	20241119	182700	1235600820	9900	9900	9900	9900	0
14	20241119	182600	1235600820	9900	9900	9900	9900	0
15	20241119	182500	1235600820	9900	9900	9900	9900	0
16	20241119	182400	1235600820	9900	9900	9900	9900	0
17	20241119	182300	1235600820	9900	9900	9900	9900	0
18	20241119	182200	1235600820	9900	9900	9900	9900	0
19	20241119	182100	1235600820	9900	9900	9900	9900	0
20	20241119	182000	1235600820	9900	9900	9900	9900	0
21	20241119	181900	1235600820	9900	9900	9900	9900	0
22	20241119	181800	1235600820	9900	9900	9900	9900	0
23	20241119	181700	1235600820	9900	9900	9900	9900	0
24	20241119	181600	1235600820	9900	9900	9900	9900	0
25	20241119	181500	1235600820	9900	9900	9900	9900	0
26	20241119	181400	1235600820	9900	9900	9900	9900	0
27	20241119	181300	1235600820	9900	9900	9900	9900	0
28	20241119	181200	1235600820	9900	9900	9900	9900	0
29	20241119	181100	1235600820	9900	9900	9900	9900	0
30	20241119	181000	1235600820	9900	9900	9900	9900	0
31	20241119	180900	1235600820	9900	9900	9900	9900	0
32	20241119	180800	1235600820	9900	9900	9900	9900	2008
33	20241119	180700	1235600820	9900	9900	9900	9900	0
34	20241119	180600	1235600820	9900	9900	9900	9900	0
35	20241119	180500	1235600820	9900	9900	9900	9900	0
36	20241119	180400	1235600820	9900	9900	9900	9900	0
37	20241119	180300	1235600820	9900	9900	9900	9900	0
38	20241119	180200	1235600820	9900	9900	9900	9900	0
39	20241119	180100	1235600820	9900	9900	9900	9900	0
40	20241119	180000	1235600820	9900	9900	9900	9900	0
41	20241119	175900	1235600820	9900	9900	9900	9900	0
42	20241119	175800	1235600820	9900	9900	9900	9900	0
43	20241119	175700	1235600820	9900	9900	9900	9900	0
44	20241119	175600	1235600820	9900	9900	9900	9900	0
45	20241119	175500	1235600820	9900	9900	9900	9900	0
46	20241119	175400	1235600820	9900	9900	9900	9900	0
47	20241119	175300	1235600820	9900	9900	9900	9900	0
48	20241119	175200	1235600820	9900	9900	9900	9900	0
49	20241119	175100	1235600820	9900	9900	9900	9900	0
50	20241119	175000	1235600820	9900	9900	9900	9900	0
51	20241119	174900	1235600820	9900	9900	9900	9900	0
52	20241119	174800	1235600820	9900	9900	9900	9900	0
53	20241119	174700	1235600820	9900	9900	9900	9900	0
54	20241119	174600	1235600820	9900	9900	9900	9900	0
55	20241119	174500	1235600820	9900	9900	9900	9900	0
56	20241119	174400	1235600820	9900	9900	9900	9900	0
57	20241119	174300	1235600820	9900	9900	9900	9900	0
58	20241119	174200	1235600820	9900	9900	9900	9900	0
59	20241119	174100	1235600820	9900	9900	9900	9900	0
60	20241119	174000	1235600820	9900	9900	9900	9900	0
61	20241119	173900	1235600820	9900	9900	9900	9900	0
62	20241119	173800	1235600820	9900	9900	9900	9900	2008
63	20241119	173700	1235600820	9900	9900	9900	9900	0
64	20241119	173600	1235600820	9900	9900	9900	9900	0
65	20241119	173500	1235600820	9900	9900	9900	9900	0
66	20241119	173400	1235600820	9900	9900	9900	9900	0
67	20241119	173300	1235600820	9900	9900	9900	9900	0
68	20241119	173200	1235600820	9900	9900	9900	9900	0
69	20241119	173100	1235600820	9900	9900	9900	9900	0
70	20241119	173000	1235600820	9900	9900	9900	9900	0
71	20241119	172900	1235600820	9900	9900	9900	9900	0
72	20241119	172800	1235600820	9900	9900	9900	9900	0
73	20241119	172700	1235600820	9900	9900	9900	9900	0
74	20241119	172600	1235600820	9900	9900	9900	9900	0
75	20241119	172500	1235600820	9900	9900	9900	9900	0
76	20241119	172400	1235600820	9900	9900	9900	9900	0
77	20241119	172300	1235600820	9900	9900	9900	9900	0
78	20241119	172200	1235600820	9900	9900	9900	9900	0
79	20241119	172100	1235600820	9900	9900	9900	9900	0
80	20241119	172000	1235600820	9900	9900	9900	9900	0
81	20241119	171900	1235600820	9900	9900	9900	9900	0
82	20241119	171800	1235600820	9900	9900	9900	9900	0
83	20241119	171700	1235600820	9900	9900	9900	9900	0
84	20241119	171600	1235600820	9900	9900	9900	9900	0
85	20241119	171500	1235600820	9900	9900	9900	9900	0
86	20241119	171400	1235600820	9900	9900	9900	9900	0
87	20241119	171300	1235600820	9900	9900	9900	9900	0
88	20241119	171200	1235600820	9900	9900	9900	9900	0
89	20241119	171100	1235600820	9900	9900	9900	9900	0
90	20241119	171000	1235600820	9900	9900	9900	9900	0
91	20241119	170900	1235600820	9900	9900	9900	9900	0
92	20241119	170800	1235600820	9900	9900	9900	9900	2008
93	20241119	170700	1235600820	9900	9900	9900	9900	0
94	20241119	170600	1235600820	9900	9900	9900	9900	0
95	20241119	170500	1235600820	9900	9900	9900	9900	0
96	20241119	170400	1235600820	9900	9900	9900	9900	0
97	20241119	170300	1235600820	9900	9900	9900	9900	0
98	20241119	170200	1235600820	9900	9900	9900	9900	0
99	20241119	170100	1235600820	9900	9900	9900	9900	0
100	20241119	170000	1235600820	9900	9900	9900	9900	0
101	20241119	165900	1235600820	9900	9900	9900	9900	0
102	20241119	165800	1235600820	9900	9900	9900	9900	0
103	20241119	165700	1235600820	9900	9900	9900	9900	0
104	20241119	165600	1235600820	9900	9900	9900	9900	0
105	20241119	165500	1235600820	9900	9900	9900	9900	0
106	20241119	165400	1235600820	9900	9900	9900	9900	0
107	20241119	165300	1235600820	9900	9900	9900	9900	0
108	20241119	165200	1235600820	9900	9900	9900	9900	0
109	20241119	165100	1235600820	9900	9900	9900	9900	0
110	20241119	165000	1235600820	9900	9900	9900	9900	0
111	20241119	164900	1235600820	9900	9900	9900	9900	0
112	20241119	164800	1235600820	9900	9900	9900	9900	0
113	20241119	164700	1235600820	9900	9900	9900	9900	0
114	20241119	164600	1235600820	9900	9900	9900	9900	0
115	20241119	164500	1235600820	9900	9900	9900	9900	0
116	20241119	164400	1235600820	9900	9900	9900	9900	0
117	20241119	164300	1235600820	9900	9900	9900	9900	0
118	20241119	164200	1235600820	9900	9900	9900	9900	0
119	20241119	164100	1235600820	9900	9900	9900	9900	0
120	20241119	164000	1235600820	9900	9900	9900	9900	0
121	20241119	163900	1235600820	9900	9900	9900	9900	0
122	20241119	163800	1235600820	9900	9900	9900	9900	2008
123	20241119	163700	1235600820	9900	9900	9900	9900	0
124	20241119	163600	1235600820	9900	9900	9900	9900	0
125	20241119	163500	1235600820	9900	9900	9900	9900	0
126	20241119	163400	1235600820	9900	9900	9900	9900	0
127	20241119	163300	1235600820	9900	9900	9900	9900	0
128	20241119	163200	1235600820	9900	9900	9900	9900	0
129	20241119	163100	1235600820	9900	9900	9900	9900	0
130	20241119	163000	1235600820	9900	9900	9900	9900	0
131	20241119	162900	1235600820	9900	9900	9900	9900	0
132	20241119	162800	1235600820	9900	9900	9900	9900	0
133	20241119	162700	1235600820	9900	9900	9900	9900	0
134	20241119	162600	1235600820	9900	9900	9900	9900	0
135	20241119	162500	1235600820	9900	9900	9900	9900	0
136	20241119	162400	1235600820	9900	9900	9900	9900	0
137	20241119	162300	1235600820	9900	9900	9900	9900	0
138	20241119	162200	1235600820	9900	9900	9900	9900	0
139	20241119	162100	1235600820	9900	9900	9900	9900	0
140	20241119	162000	1235600820	9900	9900	9900	9900	0
141	20241119	161900	1235600820	9900	9900	9900	9900	0
142	20241119	161800	1235600820	9900	9900	9900	9900	0
143	20241119	161700	1235600820	9900	9900	9900	9900	0
144	20241119	161600	1235600820	9900	9900	9900	9900	0
145	20241119	161500	1235600820	9900	9900	9900	9900	0
146	20241119	161400	1235600820	9900	9900	9900	9900	0
147	20241119	161300	1235600820	9900	9900	9900	9900	0
148	20241119	161200	1235600820	9900	9900	9900	9900	0
149	20241119	161100	1235600820	9900	9900	9900	9900	0
150	20241119	161000	1235600820	9900	9900	9900	9900	0
151	20241119	160900	1235600820	9900	9900	9900	9900	0
152	20241119	160800	1235600820	9900	9900	9900	9900	2008
153	20241119	160700	1235600820	9900	9900	9900	9900	0
154	20241119	160600	1235600820	9900	9900	9900	9900	0
155	20241119	160500	1235600820	9900	9900	9900	9900	0
156	20241119	160400	1235600820	9900	9900	9900	9900	0
157	20241119	160300	1235600820	9900	9900	9900	9900	0
158	20241119	160200	1235600820	9900	9900	9900	9900	0
159	20241119	160100	1235600820	9900	9900	9900	9900	0
160	20241119	160000	1235600820	9900	9900	9900	9900	0
161	20241119	155900	1235600820	9900	9900	9900	9900	0
162	20241119	155800	1235600820	9900	9900	9900	9900	0
163	20241119	155700	1235600820	9900	9900	9900	9900	0
164	20241119	155600	1235600820	9900	9900	9900	9900	0
165	20241119	155500	1235600820	9900	9900	9900	9900	0
166	20241119	155400	1235600820	9900	9900	9900	9900	0
167	20241119	155300	1235600820	9900	9900	9900	9900	0
168	20241119	155200	1235600820	9900	9900	9900	9900	0
169	20241119	155100	1235600820	9900	9900	9900	9900	0
170	20241119	155000	1235600820	9900	9900	9900	9900	0
171	20241119	154900	1235600820	9900	9900	9900	9900	0
172	20241119	154800	1235600820	9900	9900	9900	9900	0
173	20241119	154700	1235600820	9900	9900	9900	9900	0
174	20241119	154600	1235600820	9900	9900	9900	9900	0
175	20241119	154500	1235600820	9900	9900	9900	9900	0
176	20241119	154400	1235600820	9900	9900	9900	9900	0
177	20241119	154300	1235600820	9900	9900	9900	9900	0
178	20241119	154200	1235600820	9900	9900	9900	9900	0
179	20241119	154100	1235600820	9900	9900	9900	9900	0
180	20241119	154000	1235600820	9900	9900	9900	9900	0
181	20241119	153900	1235600820	9900	9900	9900	9900	0
182	20241119	153800	1235600820	9900	9900	9900	9900	2008
183	20241119	153700	1235600820	9900	9900	9900	9900	0
184	20241119	153600	1235600820	9900	9900	9900	9900	0
185	20241119	153500	1235600820	9900	9900	9900	9900	0
186	20241119	153400	1235600820	9900	9900	9900	9900	0
187	20241119	153300	1235600820	9900	9900	9900	9900	0
188	20241119	153200	1235600820	9900	9900	9900	9900	0
189	20241119	153100	1235600820	9900	9900	9900	9900	0
190	20241119	153000	1235600820	9900	9900	9900	9900	2008
191	20241119	152900	1215721620	9830	9830	9830	9830	0
192	20241119	152800	1215721620	9830	9830	9830	9830	0
193	20241119	152700	1215721620	9830	9830	9830	9830	0
194	20241119	152600	1215721620	9830	9830	9830	9830	0
195	20241119	152500	1215721620	9830	9830	9830	9830	0
196	20241119	152400	1215721620	9830	9830	9830	9830	0
197	20241119	152300	1215721620	9830	9830	9830	9830	0
198	20241119	152200	1215721620	9830	9830	9830	9830	0
199	20241119	152100	1215721620	9830	9830	9830	9830	0
200	20241119	152000	1215721620	9830	9830	9830	9830	0
201	20241119	151900	1215721620	9830	9900	9940	9820	895
202	20241119	151800	1206885460	9900	9950	9950	9900	765
203	20241119	151700	1199309080	9950	9910	9960	9910	929
204	20241119	151600	1190066610	9940	9930	9940	9920	598
205	20241119	151500	1184127950	9900	9900	9940	9900	241
206	20241119	151400	1181736690	9940	9900	9940	9900	424
207	20241119	151300	1177536870	9920	9910	9930	9870	339
208	20241119	151200	1174180730	9930	9910	9940	9870	656
209	20241119	151100	1167665370	9920	9920	9940	9910	1291
210	20241119	151000	1154850130	9920	9870	9930	9870	1971
211	20241119	150900	1135355650	9870	9860	9880	9820	1485
212	20241119	150800	1120703040	9860	9850	9860	9810	1556
213	20241119	150700	1105375760	9810	9830	9850	9810	515
214	20241119	150600	1100308530	9830	9800	9840	9800	959
215	20241119	150500	1090877230	9840	9810	9840	9810	234
216	20241119	150400	1088578500	9810	9820	9820	9810	103
217	20241119	150300	1087568050	9810	9780	9810	9780	1767
218	20241119	150200	1070244160	9780	9780	9780	9780	31
219	20241119	150100	1069940980	9790	9760	9790	9760	6
220	20241119	150000	1069882290	9780	9780	9780	9770	487
221	20241119	145900	1065121890	9750	9750	9750	9750	0
222	20241119	145800	1065121890	9750	9750	9750	9750	0
223	20241119	145700	1065121890	9750	9750	9750	9750	42
224	20241119	145600	1064712390	9780	9750	9780	9750	24
225	20241119	145500	1064478030	9780	9770	9780	9750	168
226	20241119	145400	1062839680	9770	9780	9780	9770	37
227	20241119	145300	1062477890	9780	9770	9780	9770	226
228	20241119	145200	1060269860	9780	9780	9780	9770	12
229	20241119	145100	1060152600	9770	9770	9770	9770	698
230	20241119	145000	1053333140	9770	9770	9770	9770	2
231	20241119	144900	1053313600	9770	9770	9770	9770	300
232	20241119	144800	1050382600	9770	9780	9790	9770	133
233	20241119	144700	1049083100	9780	9780	9780	9780	25
234	20241119	144600	1048838600	9790	9780	9790	9780	9
235	20241119	144500	1048750560	9770	9770	9770	9770	19
236	20241119	144400	1048564930	9780	9770	9780	9770	161
237	20241119	144300	1046991360	9770	9750	9770	9750	9
238	20241119	144200	1046903450	9770	9760	9770	9760	122
239	20241119	144100	1045712130	9780	9780	9780	9780	0
240	20241119	144000	1045712130	9780	9780	9780	9780	1
241	20241119	143900	1045702350	9740	9740	9740	9740	1
242	20241119	143800	1045692610	9780	9760	9780	9740	50
243	20241119	143700	1045205170	9760	9760	9760	9760	40
244	20241119	143600	1044814770	9760	9740	9760	9740	9
245	20241119	143500	1044726950	9740	9750	9750	9740	2
246	20241119	143400	1044707460	9740	9740	9740	9740	0
247	20241119	143300	1044707460	9740	9740	9740	9740	240
248	20241119	143200	1042369860	9770	9770	9770	9770	29
249	20241119	143100	1042086530	9770	9770	9770	9770	10
250	20241119	143000	1041988830	9770	9760	9770	9760	14
251	20241119	142900	1041852150	9760	9720	9760	9720	23
252	20241119	142800	1041627710	9730	9730	9730	9730	146
253	20241119	142700	1040207130	9730	9730	9730	9730	2
254	20241119	142600	1040187670	9760	9740	9760	9740	210
255	20241119	142500	1038140710	9720	9730	9740	9720	182
256	20241119	142400	1036369700	9730	9740	9740	9730	100
257	20241119	142300	1035396200	9720	9720	9720	9720	0
258	20241119	142200	1035396200	9720	9720	9720	9720	48
259	20241119	142100	1034929640	9720	9720	9720	9720	62
260	20241119	142000	1034327000	9720	9720	9720	9720	324
261	20241119	141900	1031177720	9720	9730	9730	9720	638
262	20241119	141800	1024970980	9740	9740	9740	9740	7
263	20241119	141700	1024902800	9740	9740	9740	9740	0
264	20241119	141600	1024902800	9740	9740	9740	9740	0
265	20241119	141500	1024902800	9740	9740	9740	9740	0
266	20241119	141400	1024902800	9740	9730	9740	9730	247
267	20241119	141300	1022497030	9730	9730	9730	9730	1011
268	20241119	141200	1012660000	9740	9740	9740	9740	400
269	20241119	141100	1008764000	9740	9760	9760	9740	34
270	20241119	141000	1008432800	9740	9740	9740	9740	0
271	20241119	140900	1008432800	9740	9740	9740	9740	1
272	20241119	140800	1008423060	9740	9740	9740	9740	0
273	20241119	140700	1008423060	9740	9740	9740	9740	8
274	20241119	140600	1008345140	9740	9740	9740	9740	328
275	20241119	140500	1005150420	9740	9740	9740	9740	0
276	20241119	140400	1005150420	9740	9740	9740	9740	0
277	20241119	140300	1005150420	9740	9760	9760	9740	91
278	20241119	140200	1004262280	9760	9740	9760	9740	502
279	20241119	140100	999372700	9760	9760	9760	9750	564
280	20241119	140000	993871620	9770	9770	9770	9770	10
281	20241119	135900	993773920	9770	9770	9770	9770	0
282	20241119	135800	993773920	9770	9770	9770	9770	0
283	20241119	135700	993773920	9770	9770	9770	9770	2
284	20241119	135600	993754380	9750	9780	9780	9750	160
285	20241119	135500	992192030	9770	9770	9770	9770	0
286	20241119	135400	992192030	9770	9770	9770	9770	0
287	20241119	135300	992192030	9770	9770	9770	9770	122
288	20241119	135200	991000090	9770	9770	9770	9770	289
289	20241119	135100	988176560	9780	9770	9780	9770	405
290	20241119	135000	984219090	9770	9770	9770	9770	0
291	20241119	134900	984219090	9770	9760	9770	9760	71
292	20241119	134800	983525760	9730	9740	9740	9730	226
293	20241119	134700	981324530	9730	9730	9730	9730	70
294	20241119	134600	980643430	9780	9780	9780	9780	0
295	20241119	134500	980643430	9780	9740	9780	9730	246
296	20241119	134400	978248420	9790	9790	9790	9790	0
297	20241119	134300	978248420	9790	9790	9790	9790	0
298	20241119	134200	978248420	9790	9790	9790	9790	0
299	20241119	134100	978248420	9790	9790	9790	9790	2
300	20241119	134000	978228840	9740	9740	9740	9740	1
301	20241119	133900	978219100	9800	9800	9800	9800	0
302	20241119	133800	978219100	9800	9800	9800	9800	1
303	20241119	133700	978209300	9800	9760	9800	9760	229
304	20241119	133600	975971060	9730	9760	9770	9730	101
305	20241119	133500	974986360	9760	9750	9760	9710	1118
306	20241119	133400	964078930	9750	9750	9750	9750	39
307	20241119	133300	963698680	9750	9740	9760	9730	151
308	20241119	133200	962227610	9730	9730	9730	9730	1
309	20241119	133100	962217880	9750	9750	9750	9750	0
310	20241119	133000	962217880	9750	9750	9750	9750	20
311	20241119	132900	962022880	9750	9750	9750	9750	50
312	20241119	132800	961535380	9750	9750	9750	9750	2
313	20241119	132700	961515880	9700	9730	9730	9700	530
314	20241119	132600	956368300	9730	9730	9730	9730	14
315	20241119	132500	956232080	9730	9730	9730	9730	0
316	20241119	132400	956232080	9730	9730	9730	9730	0
317	20241119	132300	956232080	9730	9730	9730	9730	0
318	20241119	132200	956232080	9730	9730	9730	9730	1
319	20241119	132100	956222350	9740	9740	9740	9740	37
320	20241119	132000	955861970	9740	9740	9740	9740	177
321	20241119	131900	954137990	9740	9730	9740	9730	5
322	20241119	131800	954089320	9740	9740	9740	9740	22
323	20241119	131700	953875040	9740	9740	9740	9740	16
324	20241119	131600	953719200	9720	9720	9720	9720	0
325	20241119	131500	953719200	9720	9720	9720	9720	30
326	20241119	131400	953427600	9720	9730	9730	9720	431
327	20241119	131300	949235320	9740	9740	9740	9740	1
328	20241119	131200	949225580	9730	9730	9730	9730	2
329	20241119	131100	949206120	9740	9740	9740	9740	0
330	20241119	131000	949206120	9740	9740	9740	9740	3
331	20241119	130900	949176900	9730	9730	9730	9730	1
332	20241119	130800	949167170	9730	9740	9740	9730	135
333	20241119	130700	947852570	9750	9750	9750	9750	10
334	20241119	130600	947755070	9740	9730	9740	9730	17
335	20241119	130500	947589650	9730	9730	9730	9730	0
336	20241119	130400	947589650	9730	9740	9740	9730	173
337	20241119	130300	945906350	9740	9740	9740	9740	6
338	20241119	130200	945847910	9740	9740	9740	9730	123
339	20241119	130100	944650180	9760	9740	9760	9740	46
340	20241119	130000	944202100	9740	9740	9740	9740	5
341	20241119	125900	944153400	9740	9740	9740	9740	0
342	20241119	125800	944153400	9740	9740	9740	9740	11
343	20241119	125700	944046260	9740	9740	9740	9730	193
344	20241119	125600	942166580	9760	9770	9770	9760	37
345	20241119	125500	941805450	9780	9780	9780	9780	22
346	20241119	125400	941590290	9780	9750	9780	9750	83
347	20241119	125300	940780170	9750	9750	9750	9750	63
348	20241119	125200	940165920	9740	9740	9740	9740	41
349	20241119	125100	939766580	9740	9740	9740	9740	108
350	20241119	125000	938714660	9740	9740	9740	9740	75
351	20241119	124900	937984160	9730	9710	9730	9710	821
352	20241119	124800	930004840	9690	9710	9710	9690	12
353	20241119	124700	929888340	9670	9680	9680	9670	600
354	20241119	124600	924083340	9680	9690	9690	9680	157
355	20241119	124500	922563020	9690	9690	9690	9690	0
356	20241119	124400	922563020	9690	9690	9690	9690	200
357	20241119	124300	920625020	9690	9710	9710	9690	389
358	20241119	124200	916852480	9710	9710	9710	9710	40
359	20241119	124100	916464080	9720	9720	9720	9720	145
360	20241119	124000	915054680	9720	9690	9720	9690	151
361	20241119	123900	913587090	9670	9730	9730	9670	4560
362	20241119	123800	869459320	9720	9730	9730	9720	93
363	20241119	123700	868554570	9730	9730	9730	9730	0
364	20241119	123600	868554570	9730	9730	9730	9730	0
365	20241119	123500	868554570	9730	9730	9730	9730	0
366	20241119	123400	868554570	9730	9740	9740	9730	214
367	20241119	123300	866470350	9730	9740	9740	9730	24
368	20241119	123200	866236730	9740	9740	9740	9740	3
369	20241119	123100	866207510	9740	9730	9740	9730	250
370	20241119	123000	863772670	9730	9720	9730	9720	252
371	20241119	122900	861321380	9720	9720	9720	9720	3
372	20241119	122800	861292220	9720	9720	9720	9720	0
373	20241119	122700	861292220	9720	9720	9720	9720	1
374	20241119	122600	861282500	9720	9720	9720	9720	1
375	20241119	122500	861272780	9680	9680	9680	9680	10
376	20241119	122400	861175980	9680	9680	9680	9680	0
377	20241119	122300	861175980	9680	9680	9680	9680	107
378	20241119	122200	860140220	9680	9690	9720	9680	243
379	20241119	122100	857786650	9690	9720	9720	9690	104
380	20241119	122000	856775800	9720	9730	9730	9720	3
381	20241119	121900	856746630	9700	9700	9700	9700	350
382	20241119	121800	853351630	9680	9680	9680	9680	242
383	20241119	121700	851009070	9680	9690	9690	9680	2000
384	20241119	121600	831645410	9700	9700	9700	9700	8
385	20241119	121500	831567810	9700	9710	9710	9700	1990
386	20241119	121400	812264800	9710	9710	9710	9710	492
387	20241119	121300	807487480	9710	9710	9730	9710	892
388	20241119	121200	798826060	9710	9710	9710	9710	110
389	20241119	121100	797757960	9710	9710	9710	9710	0
390	20241119	121000	797757960	9710	9710	9710	9710	0
391	20241119	120900	797757960	9710	9710	9710	9710	9
392	20241119	120800	797670570	9730	9710	9730	9710	42
393	20241119	120700	797262510	9730	9730	9730	9730	2
394	20241119	120600	797243050	9730	9710	9730	9710	112
395	20241119	120500	796155470	9710	9710	9710	9710	773
396	20241119	120400	788649640	9710	9710	9710	9710	0
397	20241119	120300	788649640	9710	9710	9710	9710	0
398	20241119	120200	788649640	9710	9710	9710	9710	0
399	20241119	120100	788649640	9710	9710	9710	9710	126
400	20241119	120000	787426180	9710	9740	9740	9710	449
401	20241119	115900	783065790	9740	9740	9740	9740	1
402	20241119	115800	783056050	9710	9710	9740	9710	119
403	20241119	115700	781900530	9740	9740	9740	9740	1
404	20241119	115600	781890790	9710	9710	9710	9710	43
405	20241119	115500	781473260	9710	9720	9720	9710	749
406	20241119	115400	774197970	9720	9720	9720	9720	1
407	20241119	115300	774188250	9720	9720	9720	9720	211
408	20241119	115200	772137330	9720	9750	9750	9720	29
409	20241119	115100	771855080	9750	9750	9750	9750	4
410	20241119	115000	771816080	9740	9740	9740	9740	1148
411	20241119	114900	760634560	9730	9730	9730	9730	0
412	20241119	114800	760634560	9730	9740	9740	9730	862
413	20241119	114700	752246790	9740	9740	9740	9740	0
414	20241119	114600	752246790	9740	9740	9740	9740	55
415	20241119	114500	751711090	9730	9730	9730	9730	0
416	20241119	114400	751711090	9730	9740	9740	9730	305
417	20241119	114300	748743350	9740	9740	9780	9730	202
418	20241119	114200	746777650	9780	9780	9780	9780	6
419	20241119	114100	746718970	9780	9780	9780	9740	570
420	20241119	114000	741166690	9750	9750	9750	9750	1628
421	20241119	113900	725293690	9760	9760	9760	9750	678
422	20241119	113800	718676740	9760	9800	9800	9760	633
423	20241119	113700	712488260	9820	9820	9820	9820	3
424	20241119	113600	712458800	9820	9810	9820	9800	215
425	20241119	113500	710349780	9820	9820	9820	9820	66
426	20241119	113400	709701660	9820	9820	9820	9820	0
427	20241119	113300	709701660	9820	9820	9820	9820	0
428	20241119	113200	709701660	9820	9850	9850	9820	555
429	20241119	113100	704247600	9850	9850	9850	9850	101
430	20241119	113000	703252750	9850	9840	9850	9820	116
431	20241119	112900	702110540	9840	9840	9840	9840	228
432	20241119	112800	699867020	9840	9830	9840	9830	103
433	20241119	112700	698854040	9830	9830	9840	9830	42
434	20241119	112600	698441150	9830	9830	9830	9830	281
435	20241119	112500	695678920	9820	9810	9820	9800	468
436	20241119	112400	691085660	9810	9810	9810	9810	16
437	20241119	112300	690928700	9790	9770	9790	9770	2789
438	20241119	112200	663677700	9770	9770	9770	9750	390
439	20241119	112100	659873500	9780	9780	9780	9760	1188
440	20241119	112000	648272830	9780	9780	9780	9780	55
441	20241119	111900	647734930	9780	9780	9780	9780	2
442	20241119	111800	647715370	9790	9790	9790	9790	74
443	20241119	111700	646990910	9790	9790	9790	9790	524
444	20241119	111600	641860950	9790	9780	9790	9780	135
445	20241119	111500	640539320	9780	9780	9780	9780	0
446	20241119	111400	640539320	9780	9790	9790	9780	706
447	20241119	111300	633629580	9800	9800	9800	9800	221
448	20241119	111200	631463780	9800	9800	9800	9800	0
449	20241119	111100	631463780	9800	9800	9800	9800	0
450	20241119	111000	631463780	9800	9800	9800	9800	50
451	20241119	110900	630973780	9810	9810	9810	9810	206
452	20241119	110800	628952920	9810	9800	9810	9800	11
453	20241119	110700	628845110	9800	9800	9800	9800	0
454	20241119	110600	628845110	9800	9800	9800	9800	0
455	20241119	110500	628845110	9800	9800	9800	9800	1
456	20241119	110400	628835310	9810	9810	9810	9810	0
457	20241119	110300	628835310	9810	9780	9810	9770	214
458	20241119	110200	626738360	9780	9790	9790	9780	11
459	20241119	110100	626630680	9780	9780	9780	9780	0
460	20241119	110000	626630680	9780	9780	9780	9780	129
461	20241119	105900	625369060	9800	9800	9800	9800	2
462	20241119	105800	625349460	9800	9800	9800	9800	0
463	20241119	105700	625349460	9800	9800	9800	9800	0
464	20241119	105600	625349460	9800	9800	9800	9800	3
465	20241119	105500	625320060	9770	9770	9770	9770	0
466	20241119	105400	625320060	9770	9770	9770	9770	14
467	20241119	105300	625183280	9770	9790	9790	9770	113
468	20241119	105200	624078100	9790	9790	9790	9790	144
469	20241119	105100	622668340	9780	9760	9780	9760	58
470	20241119	105000	622101920	9770	9760	9770	9760	10
471	20241119	104900	622004310	9750	9760	9760	9750	29
472	20241119	104800	621721350	9760	9780	9780	9760	583
473	20241119	104700	616025570	9780	9780	9780	9780	0
474	20241119	104600	616025570	9780	9780	9780	9780	202
475	20241119	104500	614050010	9790	9790	9790	9790	3
476	20241119	104400	614020640	9780	9790	9790	9780	47
477	20241119	104300	613560960	9780	9780	9780	9780	0
478	20241119	104200	613560960	9780	9780	9780	9780	14
479	20241119	104100	613424040	9780	9780	9780	9780	80
480	20241119	104000	612641640	9780	9800	9810	9780	44
481	20241119	103900	612210750	9800	9810	9810	9800	2
482	20241119	103800	612191140	9810	9770	9810	9770	549
483	20241119	103700	606824190	9770	9770	9770	9770	1
484	20241119	103600	606814420	9770	9770	9770	9770	55
485	20241119	103500	606277070	9770	9780	9780	9760	1924
486	20241119	103400	587481140	9780	9780	9780	9780	28
487	20241119	103300	587207300	9780	9780	9780	9780	2
488	20241119	103200	587187740	9770	9770	9770	9770	50
489	20241119	103100	586699240	9780	9780	9780	9770	431
490	20241119	103000	582485220	9780	9790	9790	9780	111
491	20241119	102900	581399620	9790	9790	9790	9790	0
492	20241119	102800	581399620	9790	9790	9790	9790	0
493	20241119	102700	581399620	9790	9790	9790	9790	300
494	20241119	102600	578462620	9790	9790	9790	9790	2
495	20241119	102500	578443040	9770	9780	9780	9770	154
496	20241119	102400	576938120	9790	9780	9790	9780	45
497	20241119	102300	576498010	9780	9790	9810	9780	310
498	20241119	102200	573464910	9800	9800	9800	9800	0
499	20241119	102100	573464910	9800	9800	9800	9800	222
500	20241119	102000	571289310	9800	9790	9800	9790	13
501	20241119	101900	571162020	9780	9790	9790	9780	95
502	20241119	101800	570232850	9790	9800	9800	9790	36
503	20241119	101700	569880400	9800	9800	9800	9800	1
504	20241119	101600	569870600	9800	9790	9800	9790	159
505	20241119	101500	568312770	9770	9770	9770	9770	0
506	20241119	101400	568312770	9770	9770	9770	9770	0
507	20241119	101300	568312770	9770	9770	9770	9770	3
508	20241119	101200	568283460	9800	9800	9800	9800	0
509	20241119	101100	568283460	9800	9760	9800	9760	178
510	20241119	101000	566541910	9730	9780	9800	9710	391
511	20241119	100900	562744450	9710	9720	9790	9710	217
512	20241119	100800	560633990	9800	9680	9800	9680	1091
513	20241119	100700	549989560	9680	9740	9740	9680	3999
514	20241119	100600	511240720	9740	9750	9750	9730	153
515	20241119	100500	509749980	9730	9750	9750	9730	165
516	20241119	100400	508144510	9750	9750	9750	9750	111
517	20241119	100300	507062260	9770	9770	9770	9770	3
518	20241119	100200	507032950	9770	9770	9770	9700	550
519	20241119	100100	501692080	9770	9780	9780	9770	4
520	20241119	100000	501652990	9780	9770	9800	9700	4292
521	20241119	095900	459913340	9800	9800	9800	9800	3
522	20241119	095800	459883940	9760	9770	9770	9760	21
523	20241119	095700	459678960	9770	9770	9770	9770	200
524	20241119	095600	457724960	9770	9770	9770	9770	144
525	20241119	095500	456318080	9760	9790	9790	9760	616
526	20241119	095400	450301150	9800	9800	9800	9800	1
527	20241119	095300	450291350	9800	9800	9800	9800	29
528	20241119	095200	450007150	9800	9800	9800	9800	1
529	20241119	095100	449997350	9800	9800	9800	9800	0
530	20241119	095000	449997350	9800	9800	9800	9800	2
531	20241119	094900	449977750	9780	9790	9800	9770	149
532	20241119	094800	448520070	9790	9800	9800	9790	205
533	20241119	094700	446513090	9800	9810	9810	9800	88
534	20241119	094600	445650480	9820	9810	9820	9810	65
535	20241119	094500	445012280	9820	9820	9820	9820	99
536	20241119	094400	444040100	9820	9810	9820	9800	227
537	20241119	094300	441813110	9820	9800	9820	9800	163
538	20241119	094200	440215550	9800	9800	9810	9800	297
539	20241119	094100	437304920	9800	9810	9810	9800	460
540	20241119	094000	432794660	9810	9860	9860	9810	433
541	20241119	093900	428540850	9870	9930	9940	9840	656
542	20241119	093800	422062240	9950	9840	9950	9840	404
543	20241119	093700	418060330	9830	9880	9880	9830	56
544	20241119	093600	417509780	9840	9840	9840	9840	0
545	20241119	093500	417509780	9840	9850	9850	9840	223
546	20241119	093400	415315350	9840	9890	9890	9840	161
547	20241119	093300	413730050	9840	9910	9910	9840	764
548	20241119	093200	406188190	9910	9970	10000	9910	945
549	20241119	093100	396806900	10000	10000	10000	10000	10
550	20241119	093000	396706900	10000	9980	10000	9970	951
551	20241119	092900	387205020	9970	9930	9970	9930	857
552	20241119	092800	378661770	9950	9950	9950	9920	469
553	20241119	092700	373997750	9890	9890	9950	9890	855
554	20241119	092600	365509320	9890	9880	9890	9880	574
555	20241119	092500	359833200	9870	9890	9890	9870	114
556	20241119	092400	358706240	9890	9890	9890	9880	203
557	20241119	092300	356699590	9890	9890	9890	9890	78
558	20241119	092200	355928170	9850	9900	9900	9830	1424
559	20241119	092100	341864260	9900	9810	9940	9810	1268
560	20241119	092000	329327690	9860	9790	9860	9740	2334
561	20241119	091900	306411640	9730	9800	9800	9730	4042
562	20241119	091800	267023110	9780	9780	9780	9780	24
563	20241119	091700	266788390	9780	9800	9800	9780	824
564	20241119	091600	258725990	9800	9810	9810	9800	494
565	20241119	091500	253884310	9800	9800	9800	9800	61
566	20241119	091400	253286510	9800	9820	9820	9800	3020
567	20241119	091300	223681950	9870	9830	9870	9820	29
568	20241119	091200	223396560	9810	9810	9810	9810	0
569	20241119	091100	223396560	9810	9830	9870	9810	112
570	20241119	091000	222295240	9830	9930	9950	9820	2044
571	20241119	090900	202112000	9940	9940	9950	9940	578
572	20241119	090800	196365560	9940	9930	9940	9900	923
573	20241119	090700	187205660	9930	9800	9930	9800	3367
574	20241119	090600	153923710	9800	9730	9800	9700	2278
575	20241119	090500	131722320	9740	9750	9780	9730	1511
576	20241119	090400	117006730	9780	9790	9800	9770	270
577	20241119	090300	114365630	9820	9730	9820	9690	1378
578	20241119	090200	100962750	9730	9730	9800	9730	864
579	20241119	090100	92538730	9660	9720	9750	9660	3078
580	20241119	090000	62662880	9720	9750	9920	9700	6437