KissMeData/086390/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195400	481240750	9750	9750	9750	9750	761
3	20241119	195300	481240750	9750	9750	9750	9750	0
4	20241119	195200	481240750	9750	9750	9750	9750	0
5	20241119	195100	481240750	9750	9750	9750	9750	0
6	20241119	195000	481240750	9750	9750	9750	9750	0
7	20241119	194900	481240750	9750	9750	9750	9750	0
8	20241119	194800	481240750	9750	9750	9750	9750	0
9	20241119	194700	481240750	9750	9750	9750	9750	0
10	20241119	194600	481240750	9750	9750	9750	9750	0
11	20241119	194500	481240750	9750	9750	9750	9750	0
12	20241119	194400	481240750	9750	9750	9750	9750	0
13	20241119	194300	481240750	9750	9750	9750	9750	0
14	20241119	194200	481240750	9750	9750	9750	9750	0
15	20241119	194100	481240750	9750	9750	9750	9750	0
16	20241119	194000	481240750	9750	9750	9750	9750	0
17	20241119	193900	481240750	9750	9750	9750	9750	0
18	20241119	193800	481240750	9750	9750	9750	9750	0
19	20241119	193700	481240750	9750	9750	9750	9750	0
20	20241119	193600	481240750	9750	9750	9750	9750	0
21	20241119	193500	481240750	9750	9750	9750	9750	0
22	20241119	193400	481240750	9750	9750	9750	9750	0
23	20241119	193300	481240750	9750	9750	9750	9750	0
24	20241119	193200	481240750	9750	9750	9750	9750	0
25	20241119	193100	481240750	9750	9750	9750	9750	0
26	20241119	193000	481240750	9750	9750	9750	9750	0
27	20241119	192900	481240750	9750	9750	9750	9750	0
28	20241119	192800	481240750	9750	9750	9750	9750	0
29	20241119	192700	481240750	9750	9750	9750	9750	0
30	20241119	192600	481240750	9750	9750	9750	9750	0
31	20241119	192500	481240750	9750	9750	9750	9750	0
32	20241119	192400	481240750	9750	9750	9750	9750	761
33	20241119	192300	481240750	9750	9750	9750	9750	0
34	20241119	192200	481240750	9750	9750	9750	9750	0
35	20241119	192100	481240750	9750	9750	9750	9750	0
36	20241119	192000	481240750	9750	9750	9750	9750	0
37	20241119	191900	481240750	9750	9750	9750	9750	0
38	20241119	191800	481240750	9750	9750	9750	9750	0
39	20241119	191700	481240750	9750	9750	9750	9750	0
40	20241119	191600	481240750	9750	9750	9750	9750	0
41	20241119	191500	481240750	9750	9750	9750	9750	0
42	20241119	191400	481240750	9750	9750	9750	9750	0
43	20241119	191300	481240750	9750	9750	9750	9750	0
44	20241119	191200	481240750	9750	9750	9750	9750	0
45	20241119	191100	481240750	9750	9750	9750	9750	0
46	20241119	191000	481240750	9750	9750	9750	9750	0
47	20241119	190900	481240750	9750	9750	9750	9750	0
48	20241119	190800	481240750	9750	9750	9750	9750	0
49	20241119	190700	481240750	9750	9750	9750	9750	0
50	20241119	190600	481240750	9750	9750	9750	9750	0
51	20241119	190500	481240750	9750	9750	9750	9750	0
52	20241119	190400	481240750	9750	9750	9750	9750	0
53	20241119	190300	481240750	9750	9750	9750	9750	0
54	20241119	190200	481240750	9750	9750	9750	9750	0
55	20241119	190100	481240750	9750	9750	9750	9750	0
56	20241119	190000	481240750	9750	9750	9750	9750	0
57	20241119	185900	481240750	9750	9750	9750	9750	0
58	20241119	185800	481240750	9750	9750	9750	9750	0
59	20241119	185700	481240750	9750	9750	9750	9750	0
60	20241119	185600	481240750	9750	9750	9750	9750	0
61	20241119	185500	481240750	9750	9750	9750	9750	0
62	20241119	185400	481240750	9750	9750	9750	9750	761
63	20241119	185300	481240750	9750	9750	9750	9750	0
64	20241119	185200	481240750	9750	9750	9750	9750	0
65	20241119	185100	481240750	9750	9750	9750	9750	0
66	20241119	185000	481240750	9750	9750	9750	9750	0
67	20241119	184900	481240750	9750	9750	9750	9750	0
68	20241119	184800	481240750	9750	9750	9750	9750	0
69	20241119	184700	481240750	9750	9750	9750	9750	0
70	20241119	184600	481240750	9750	9750	9750	9750	0
71	20241119	184500	481240750	9750	9750	9750	9750	0
72	20241119	184400	481240750	9750	9750	9750	9750	0
73	20241119	184300	481240750	9750	9750	9750	9750	0
74	20241119	184200	481240750	9750	9750	9750	9750	0
75	20241119	184100	481240750	9750	9750	9750	9750	0
76	20241119	184000	481240750	9750	9750	9750	9750	0
77	20241119	183900	481240750	9750	9750	9750	9750	0
78	20241119	183800	481240750	9750	9750	9750	9750	0
79	20241119	183700	481240750	9750	9750	9750	9750	0
80	20241119	183600	481240750	9750	9750	9750	9750	0
81	20241119	183500	481240750	9750	9750	9750	9750	0
82	20241119	183400	481240750	9750	9750	9750	9750	0
83	20241119	183300	481240750	9750	9750	9750	9750	0
84	20241119	183200	481240750	9750	9750	9750	9750	0
85	20241119	183100	481240750	9750	9750	9750	9750	0
86	20241119	183000	481240750	9750	9750	9750	9750	0
87	20241119	182900	481240750	9750	9750	9750	9750	0
88	20241119	182800	481240750	9750	9750	9750	9750	0
89	20241119	182700	481240750	9750	9750	9750	9750	0
90	20241119	182600	481240750	9750	9750	9750	9750	0
91	20241119	182500	481240750	9750	9750	9750	9750	0
92	20241119	182400	481240750	9750	9750	9750	9750	761
93	20241119	182300	481240750	9750	9750	9750	9750	0
94	20241119	182200	481240750	9750	9750	9750	9750	0
95	20241119	182100	481240750	9750	9750	9750	9750	0
96	20241119	182000	481240750	9750	9750	9750	9750	0
97	20241119	181900	481240750	9750	9750	9750	9750	0
98	20241119	181800	481240750	9750	9750	9750	9750	0
99	20241119	181700	481240750	9750	9750	9750	9750	0
100	20241119	181600	481240750	9750	9750	9750	9750	0
101	20241119	181500	481240750	9750	9750	9750	9750	0
102	20241119	181400	481240750	9750	9750	9750	9750	0
103	20241119	181300	481240750	9750	9750	9750	9750	0
104	20241119	181200	481240750	9750	9750	9750	9750	0
105	20241119	181100	481240750	9750	9750	9750	9750	0
106	20241119	181000	481240750	9750	9750	9750	9750	0
107	20241119	180900	481240750	9750	9750	9750	9750	0
108	20241119	180800	481240750	9750	9750	9750	9750	0
109	20241119	180700	481240750	9750	9750	9750	9750	0
110	20241119	180600	481240750	9750	9750	9750	9750	0
111	20241119	180500	481240750	9750	9750	9750	9750	0
112	20241119	180400	481240750	9750	9750	9750	9750	0
113	20241119	180300	481240750	9750	9750	9750	9750	0
114	20241119	180200	481240750	9750	9750	9750	9750	0
115	20241119	180100	481240750	9750	9750	9750	9750	0
116	20241119	180000	481240750	9750	9750	9750	9750	0
117	20241119	175900	481240750	9750	9750	9750	9750	0
118	20241119	175800	481240750	9750	9750	9750	9750	0
119	20241119	175700	481240750	9750	9750	9750	9750	0
120	20241119	175600	481240750	9750	9750	9750	9750	0
121	20241119	175500	481240750	9750	9750	9750	9750	0
122	20241119	175400	481240750	9750	9750	9750	9750	761
123	20241119	175300	481240750	9750	9750	9750	9750	0
124	20241119	175200	481240750	9750	9750	9750	9750	0
125	20241119	175100	481240750	9750	9750	9750	9750	0
126	20241119	175000	481240750	9750	9750	9750	9750	0
127	20241119	174900	481240750	9750	9750	9750	9750	0
128	20241119	174800	481240750	9750	9750	9750	9750	0
129	20241119	174700	481240750	9750	9750	9750	9750	0
130	20241119	174600	481240750	9750	9750	9750	9750	0
131	20241119	174500	481240750	9750	9750	9750	9750	0
132	20241119	174400	481240750	9750	9750	9750	9750	0
133	20241119	174300	481240750	9750	9750	9750	9750	0
134	20241119	174200	481240750	9750	9750	9750	9750	0
135	20241119	174100	481240750	9750	9750	9750	9750	0
136	20241119	174000	481240750	9750	9750	9750	9750	0
137	20241119	173900	481240750	9750	9750	9750	9750	0
138	20241119	173800	481240750	9750	9750	9750	9750	0
139	20241119	173700	481240750	9750	9750	9750	9750	0
140	20241119	173600	481240750	9750	9750	9750	9750	0
141	20241119	173500	481240750	9750	9750	9750	9750	0
142	20241119	173400	481240750	9750	9750	9750	9750	0
143	20241119	173300	481240750	9750	9750	9750	9750	0
144	20241119	173200	481240750	9750	9750	9750	9750	0
145	20241119	173100	481240750	9750	9750	9750	9750	0
146	20241119	173000	481240750	9750	9750	9750	9750	0
147	20241119	172900	481240750	9750	9750	9750	9750	0
148	20241119	172800	481240750	9750	9750	9750	9750	0
149	20241119	172700	481240750	9750	9750	9750	9750	0
150	20241119	172600	481240750	9750	9750	9750	9750	0
151	20241119	172500	481240750	9750	9750	9750	9750	0
152	20241119	172400	481240750	9750	9750	9750	9750	761
153	20241119	172300	481240750	9750	9750	9750	9750	0
154	20241119	172200	481240750	9750	9750	9750	9750	0
155	20241119	172100	481240750	9750	9750	9750	9750	0
156	20241119	172000	481240750	9750	9750	9750	9750	0
157	20241119	171900	481240750	9750	9750	9750	9750	0
158	20241119	171800	481240750	9750	9750	9750	9750	0
159	20241119	171700	481240750	9750	9750	9750	9750	0
160	20241119	171600	481240750	9750	9750	9750	9750	0
161	20241119	171500	481240750	9750	9750	9750	9750	0
162	20241119	171400	481240750	9750	9750	9750	9750	0
163	20241119	171300	481240750	9750	9750	9750	9750	0
164	20241119	171200	481240750	9750	9750	9750	9750	0
165	20241119	171100	481240750	9750	9750	9750	9750	0
166	20241119	171000	481240750	9750	9750	9750	9750	0
167	20241119	170900	481240750	9750	9750	9750	9750	0
168	20241119	170800	481240750	9750	9750	9750	9750	0
169	20241119	170700	481240750	9750	9750	9750	9750	0
170	20241119	170600	481240750	9750	9750	9750	9750	0
171	20241119	170500	481240750	9750	9750	9750	9750	0
172	20241119	170400	481240750	9750	9750	9750	9750	0
173	20241119	170300	481240750	9750	9750	9750	9750	0
174	20241119	170200	481240750	9750	9750	9750	9750	0
175	20241119	170100	481240750	9750	9750	9750	9750	0
176	20241119	170000	481240750	9750	9750	9750	9750	0
177	20241119	165900	481240750	9750	9750	9750	9750	0
178	20241119	165800	481240750	9750	9750	9750	9750	0
179	20241119	165700	481240750	9750	9750	9750	9750	0
180	20241119	165600	481240750	9750	9750	9750	9750	0
181	20241119	165500	481240750	9750	9750	9750	9750	0
182	20241119	165400	481240750	9750	9750	9750	9750	761
183	20241119	165300	481240750	9750	9750	9750	9750	0
184	20241119	165200	481240750	9750	9750	9750	9750	0
185	20241119	165100	481240750	9750	9750	9750	9750	0
186	20241119	165000	481240750	9750	9750	9750	9750	0
187	20241119	164900	481240750	9750	9750	9750	9750	0
188	20241119	164800	481240750	9750	9750	9750	9750	0
189	20241119	164700	481240750	9750	9750	9750	9750	0
190	20241119	164600	481240750	9750	9750	9750	9750	0
191	20241119	164500	481240750	9750	9750	9750	9750	0
192	20241119	164400	481240750	9750	9750	9750	9750	0
193	20241119	164300	481240750	9750	9750	9750	9750	0
194	20241119	164200	481240750	9750	9750	9750	9750	0
195	20241119	164100	481240750	9750	9750	9750	9750	0
196	20241119	164000	481240750	9750	9750	9750	9750	0
197	20241119	163900	481240750	9750	9750	9750	9750	0
198	20241119	163800	481240750	9750	9750	9750	9750	0
199	20241119	163700	481240750	9750	9750	9750	9750	0
200	20241119	163600	481240750	9750	9750	9750	9750	0
201	20241119	163500	481240750	9750	9750	9750	9750	0
202	20241119	163400	481240750	9750	9750	9750	9750	0
203	20241119	163300	481240750	9750	9750	9750	9750	0
204	20241119	163200	481240750	9750	9750	9750	9750	0
205	20241119	163100	481240750	9750	9750	9750	9750	0
206	20241119	163000	481240750	9750	9750	9750	9750	0
207	20241119	162900	481240750	9750	9750	9750	9750	0
208	20241119	162800	481240750	9750	9750	9750	9750	0
209	20241119	162700	481240750	9750	9750	9750	9750	0
210	20241119	162600	481240750	9750	9750	9750	9750	0
211	20241119	162500	481240750	9750	9750	9750	9750	0
212	20241119	162400	481240750	9750	9750	9750	9750	761
213	20241119	162300	481240750	9750	9750	9750	9750	0
214	20241119	162200	481240750	9750	9750	9750	9750	0
215	20241119	162100	481240750	9750	9750	9750	9750	0
216	20241119	162000	481240750	9750	9750	9750	9750	0
217	20241119	161900	481240750	9750	9750	9750	9750	0
218	20241119	161800	481240750	9750	9750	9750	9750	0
219	20241119	161700	481240750	9750	9750	9750	9750	0
220	20241119	161600	481240750	9750	9750	9750	9750	0
221	20241119	161500	481240750	9750	9750	9750	9750	0
222	20241119	161400	481240750	9750	9750	9750	9750	0
223	20241119	161300	481240750	9750	9750	9750	9750	0
224	20241119	161200	481240750	9750	9750	9750	9750	0
225	20241119	161100	481240750	9750	9750	9750	9750	0
226	20241119	161000	481240750	9750	9750	9750	9750	0
227	20241119	160900	481240750	9750	9750	9750	9750	0
228	20241119	160800	481240750	9750	9750	9750	9750	0
229	20241119	160700	481240750	9750	9750	9750	9750	0
230	20241119	160600	481240750	9750	9750	9750	9750	0
231	20241119	160500	481240750	9750	9750	9750	9750	0
232	20241119	160400	481240750	9750	9750	9750	9750	0
233	20241119	160300	481240750	9750	9750	9750	9750	0
234	20241119	160200	481240750	9750	9750	9750	9750	0
235	20241119	160100	481240750	9750	9750	9750	9750	0
236	20241119	160000	481240750	9750	9750	9750	9750	0
237	20241119	155900	481240750	9750	9750	9750	9750	0
238	20241119	155800	481240750	9750	9750	9750	9750	0
239	20241119	155700	481240750	9750	9750	9750	9750	0
240	20241119	155600	481240750	9750	9750	9750	9750	0
241	20241119	155500	481240750	9750	9750	9750	9750	0
242	20241119	155400	481240750	9750	9750	9750	9750	761
243	20241119	155300	481240750	9750	9750	9750	9750	0
244	20241119	155200	481240750	9750	9750	9750	9750	0
245	20241119	155100	481240750	9750	9750	9750	9750	0
246	20241119	155000	481240750	9750	9750	9750	9750	0
247	20241119	154900	481240750	9750	9750	9750	9750	0
248	20241119	154800	481240750	9750	9750	9750	9750	0
249	20241119	154700	481240750	9750	9750	9750	9750	0
250	20241119	154600	481240750	9750	9750	9750	9750	0
251	20241119	154500	481240750	9750	9750	9750	9750	0
252	20241119	154400	481240750	9750	9750	9750	9750	0
253	20241119	154300	481240750	9750	9750	9750	9750	0
254	20241119	154200	481240750	9750	9750	9750	9750	0
255	20241119	154100	481240750	9750	9750	9750	9750	0
256	20241119	154000	481240750	9750	9750	9750	9750	0
257	20241119	153900	481240750	9750	9750	9750	9750	0
258	20241119	153800	481240750	9750	9750	9750	9750	0
259	20241119	153700	481240750	9750	9750	9750	9750	0
260	20241119	153600	481240750	9750	9750	9750	9750	0
261	20241119	153500	481240750	9750	9750	9750	9750	0
262	20241119	153400	481240750	9750	9750	9750	9750	0
263	20241119	153300	481240750	9750	9750	9750	9750	0
264	20241119	153200	481240750	9750	9750	9750	9750	0
265	20241119	153100	481240750	9750	9750	9750	9750	0
266	20241119	153000	481240750	9750	9750	9750	9750	761
267	20241119	152900	473821000	9770	9770	9770	9770	0
268	20241119	152800	473821000	9770	9770	9770	9770	0
269	20241119	152700	473821000	9770	9770	9770	9770	0
270	20241119	152600	473821000	9770	9770	9770	9770	0
271	20241119	152500	473821000	9770	9770	9770	9770	0
272	20241119	152400	473821000	9770	9770	9770	9770	0
273	20241119	152300	473821000	9770	9770	9770	9770	0
274	20241119	152200	473821000	9770	9770	9770	9770	0
275	20241119	152100	473821000	9770	9770	9770	9770	0
276	20241119	152000	473821000	9770	9770	9770	9770	0
277	20241119	151900	473821000	9770	9760	9770	9760	158
278	20241119	151800	472278860	9760	9760	9760	9760	51
279	20241119	151700	471781100	9760	9760	9760	9760	8
280	20241119	151600	471703020	9760	9760	9760	9760	585
281	20241119	151500	465993420	9760	9760	9760	9760	49
282	20241119	151400	465515180	9760	9760	9760	9760	20
283	20241119	151300	465319980	9760	9750	9760	9750	23
284	20241119	151200	465095720	9750	9750	9750	9750	157
285	20241119	151100	463564970	9750	9750	9750	9750	250
286	20241119	151000	461127470	9760	9760	9760	9760	5
287	20241119	150900	461078670	9750	9760	9760	9750	202
288	20241119	150800	459108150	9760	9740	9760	9730	392
289	20241119	150700	455288500	9740	9740	9740	9730	738
290	20241119	150600	448102380	9740	9740	9740	9740	47
291	20241119	150500	447644600	9750	9750	9750	9750	10
292	20241119	150400	447547100	9750	9750	9750	9750	117
293	20241119	150300	446406350	9750	9750	9750	9750	24
294	20241119	150200	446172350	9750	9750	9750	9750	5
295	20241119	150100	446123600	9750	9750	9750	9750	1
296	20241119	150000	446113850	9740	9740	9740	9740	0
297	20241119	145900	446113850	9740	9740	9740	9740	66
298	20241119	145800	445471010	9740	9740	9740	9740	0
299	20241119	145700	445471010	9740	9740	9740	9740	5
300	20241119	145600	445422310	9740	9740	9740	9740	36
301	20241119	145500	445071670	9740	9740	9740	9740	0
302	20241119	145400	445071670	9740	9740	9740	9740	0
303	20241119	145300	445071670	9740	9740	9740	9740	140
304	20241119	145200	443708070	9740	9740	9740	9740	0
305	20241119	145100	443708070	9740	9740	9740	9740	2
306	20241119	145000	443688590	9740	9730	9740	9730	240
307	20241119	144900	441353370	9740	9740	9740	9740	18
308	20241119	144800	441178050	9740	9740	9740	9740	8
309	20241119	144700	441100130	9750	9750	9750	9740	21
310	20241119	144600	440895470	9750	9750	9750	9750	0
311	20241119	144500	440895470	9750	9750	9750	9750	31
312	20241119	144400	440593220	9750	9750	9750	9750	5
313	20241119	144300	440544470	9750	9750	9750	9750	156
314	20241119	144200	439023470	9750	9750	9750	9750	0
315	20241119	144100	439023470	9750	9750	9750	9750	0
316	20241119	144000	439023470	9750	9750	9750	9750	0
317	20241119	143900	439023470	9750	9750	9750	9750	12
318	20241119	143800	438906470	9740	9740	9740	9740	17
319	20241119	143700	438740890	9740	9740	9740	9740	0
320	20241119	143600	438740890	9740	9750	9750	9720	634
321	20241119	143500	432570950	9750	9750	9750	9750	10
322	20241119	143400	432473450	9750	9750	9750	9740	32
323	20241119	143300	432161600	9750	9760	9760	9750	57
324	20241119	143200	431605440	9760	9760	9760	9760	0
325	20241119	143100	431605440	9760	9760	9760	9760	0
326	20241119	143000	431605440	9760	9760	9760	9760	22
327	20241119	142900	431390720	9770	9770	9770	9770	0
328	20241119	142800	431390720	9770	9770	9770	9770	0
329	20241119	142700	431390720	9770	9770	9770	9770	2
330	20241119	142600	431371180	9770	9770	9770	9770	0
331	20241119	142500	431371180	9770	9770	9770	9770	0
332	20241119	142400	431371180	9770	9760	9770	9760	60
333	20241119	142300	430785560	9760	9760	9760	9760	0
334	20241119	142200	430785560	9760	9750	9760	9740	320
335	20241119	142100	427667450	9760	9760	9760	9760	0
336	20241119	142000	427667450	9760	9760	9760	9740	1015
337	20241119	141900	417773280	9790	9770	9790	9760	1765
338	20241119	141800	400536230	9800	9800	9800	9800	0
339	20241119	141700	400536230	9800	9800	9800	9770	54
340	20241119	141600	400007990	9790	9790	9790	9790	1
341	20241119	141500	399998200	9800	9800	9800	9800	0
342	20241119	141400	399998200	9800	9800	9800	9800	0
343	20241119	141300	399998200	9800	9800	9800	9800	0
344	20241119	141200	399998200	9800	9800	9800	9800	0
345	20241119	141100	399998200	9800	9790	9800	9770	54
346	20241119	141000	399470480	9800	9800	9800	9770	113
347	20241119	140900	398366170	9800	9800	9800	9800	1
348	20241119	140800	398356370	9800	9800	9800	9800	0
349	20241119	140700	398356370	9800	9800	9800	9800	10
350	20241119	140600	398258370	9800	9800	9800	9800	1
351	20241119	140500	398248570	9790	9790	9790	9790	0
352	20241119	140400	398248570	9790	9790	9790	9790	1
353	20241119	140300	398238780	9780	9780	9780	9780	10
354	20241119	140200	398140980	9770	9790	9790	9770	58
355	20241119	140100	397573990	9800	9800	9800	9800	10
356	20241119	140000	397475990	9800	9800	9800	9800	0
357	20241119	135900	397475990	9800	9800	9800	9800	0
358	20241119	135800	397475990	9800	9800	9800	9800	10
359	20241119	135700	397377990	9800	9800	9800	9800	0
360	20241119	135600	397377990	9800	9810	9810	9800	2
361	20241119	135500	397358380	9810	9810	9810	9810	11
362	20241119	135400	397250470	9780	9780	9780	9780	200
363	20241119	135300	395294470	9790	9800	9810	9790	136
364	20241119	135200	393962350	9800	9800	9800	9800	11
365	20241119	135100	393854550	9810	9810	9810	9810	22
366	20241119	135000	393638730	9810	9810	9810	9810	2
367	20241119	134900	393619110	9810	9810	9810	9810	44
368	20241119	134800	393187470	9810	9810	9810	9810	37
369	20241119	134700	392824500	9810	9820	9830	9810	13
370	20241119	134600	392696930	9830	9820	9850	9820	71
371	20241119	134500	391999000	9830	9820	9830	9820	5
372	20241119	134400	391949880	9830	9820	9850	9820	407
373	20241119	134300	387945000	9840	9840	9840	9840	0
374	20241119	134200	387945000	9840	9840	9840	9840	0
375	20241119	134100	387945000	9840	9840	9840	9840	0
376	20241119	134000	387945000	9840	9840	9840	9840	0
377	20241119	133900	387945000	9840	9840	9840	9840	0
378	20241119	133800	387945000	9840	9840	9840	9840	0
379	20241119	133700	387945000	9840	9840	9840	9840	0
380	20241119	133600	387945000	9840	9840	9840	9840	0
381	20241119	133500	387945000	9840	9840	9840	9840	10
382	20241119	133400	387846600	9840	9840	9840	9840	0
383	20241119	133300	387846600	9840	9840	9840	9840	0
384	20241119	133200	387846600	9840	9840	9840	9840	29
385	20241119	133100	387561240	9840	9820	9840	9820	6
386	20241119	133000	387502220	9820	9820	9820	9820	0
387	20241119	132900	387502220	9820	9850	9850	9820	501
388	20241119	132800	382582360	9840	9850	9850	9840	144
389	20241119	132700	381164900	9840	9810	9850	9800	9433
390	20241119	132600	288684450	9820	9820	9820	9820	536
391	20241119	132500	283420930	9830	9830	9830	9830	0
392	20241119	132400	283420930	9830	9830	9830	9830	0
393	20241119	132300	283420930	9830	9830	9830	9820	157
394	20241119	132200	281877640	9840	9840	9840	9840	0
395	20241119	132100	281877640	9840	9840	9840	9840	0
396	20241119	132000	281877640	9840	9840	9840	9840	0
397	20241119	131900	281877640	9840	9850	9850	9840	4
398	20241119	131800	281838260	9840	9840	9840	9840	5
399	20241119	131700	281789060	9840	9840	9840	9840	0
400	20241119	131600	281789060	9840	9840	9840	9840	0
401	20241119	131500	281789060	9840	9840	9840	9840	6
402	20241119	131400	281730020	9840	9850	9850	9840	62
403	20241119	131300	281119620	9850	9860	9860	9850	181
404	20241119	131200	279335260	9860	9860	9860	9860	5
405	20241119	131100	279285960	9850	9860	9860	9850	222
406	20241119	131000	277099240	9860	9860	9860	9860	0
407	20241119	130900	277099240	9860	9860	9860	9860	0
408	20241119	130800	277099240	9860	9860	9860	9860	10
409	20241119	130700	277000640	9860	9870	9870	9860	28
410	20241119	130600	276724480	9870	9870	9870	9870	1
411	20241119	130500	276714610	9860	9850	9880	9850	1284
412	20241119	130400	264050970	9840	9840	9850	9840	76
413	20241119	130300	263303090	9840	9840	9840	9840	20
414	20241119	130200	263106290	9840	9830	9840	9830	2
415	20241119	130100	263086620	9830	9820	9830	9820	91
416	20241119	130000	262192700	9820	9810	9820	9810	6
417	20241119	125900	262133810	9800	9800	9800	9800	0
418	20241119	125800	262133810	9800	9810	9810	9800	80
419	20241119	125700	261349800	9820	9810	9820	9800	62
420	20241119	125600	260742160	9810	9810	9810	9810	0
421	20241119	125500	260742160	9810	9810	9810	9810	0
422	20241119	125400	260742160	9810	9810	9810	9810	1
423	20241119	125300	260732350	9820	9820	9820	9820	0
424	20241119	125200	260732350	9820	9820	9820	9820	0
425	20241119	125100	260732350	9820	9810	9820	9800	47
426	20241119	125000	260271390	9820	9820	9820	9820	1
427	20241119	124900	260261570	9830	9830	9830	9820	7
428	20241119	124800	260192770	9840	9840	9840	9840	3
429	20241119	124700	260163250	9830	9830	9830	9830	0
430	20241119	124600	260163250	9830	9830	9830	9830	0
431	20241119	124500	260163250	9830	9830	9830	9830	0
432	20241119	124400	260163250	9830	9830	9830	9830	0
433	20241119	124300	260163250	9830	9830	9830	9830	0
434	20241119	124200	260163250	9830	9830	9830	9830	0
435	20241119	124100	260163250	9830	9830	9830	9830	0
436	20241119	124000	260163250	9830	9830	9830	9830	0
437	20241119	123900	260163250	9830	9830	9830	9830	0
438	20241119	123800	260163250	9830	9830	9830	9830	0
439	20241119	123700	260163250	9830	9830	9830	9830	1
440	20241119	123600	260153420	9840	9830	9840	9830	3
441	20241119	123500	260123910	9840	9800	9840	9800	80
442	20241119	123400	259336820	9840	9830	9840	9800	587
443	20241119	123300	253581200	9840	9830	9840	9810	56
444	20241119	123200	253031410	9850	9830	9850	9830	68
445	20241119	123100	252362950	9820	9830	9830	9820	12
446	20241119	123000	252245090	9840	9840	9840	9820	6
447	20241119	122900	252186090	9820	9830	9840	9810	85
448	20241119	122800	251352110	9830	9830	9830	9830	0
449	20241119	122700	251352110	9830	9830	9830	9830	0
450	20241119	122600	251352110	9830	9840	9860	9820	495
451	20241119	122500	246486220	9820	9820	9840	9820	59
452	20241119	122400	245905800	9840	9810	9840	9810	18
453	20241119	122300	245728960	9800	9800	9800	9800	0
454	20241119	122200	245728960	9800	9800	9800	9800	0
455	20241119	122100	245728960	9800	9800	9800	9800	100
456	20241119	122000	244748960	9800	9800	9800	9800	1
457	20241119	121900	244739160	9800	9790	9830	9790	173
458	20241119	121800	243043680	9780	9780	9780	9780	0
459	20241119	121700	243043680	9780	9780	9780	9780	3
460	20241119	121600	243014340	9780	9780	9780	9780	0
461	20241119	121500	243014340	9780	9780	9780	9780	58
462	20241119	121400	242447100	9780	9790	9790	9780	184
463	20241119	121300	240646080	9830	9830	9830	9830	0
464	20241119	121200	240646080	9830	9830	9830	9830	0
465	20241119	121100	240646080	9830	9830	9830	9830	0
466	20241119	121000	240646080	9830	9820	9830	9790	1962
467	20241119	120900	221426630	9840	9840	9840	9840	0
468	20241119	120800	221426630	9840	9820	9840	9820	3
469	20241119	120700	221397140	9840	9820	9840	9820	85
470	20241119	120600	220562290	9830	9840	9840	9830	35
471	20241119	120500	220217950	9850	9850	9850	9850	1
472	20241119	120400	220208100	9860	9850	9860	9850	63
473	20241119	120300	219587540	9850	9860	9860	9850	22
474	20241119	120200	219370830	9850	9840	9860	9840	173
475	20241119	120100	217667590	9850	9860	9860	9850	10
476	20241119	120000	217569020	9850	9850	9860	9850	81
477	20241119	115900	216771150	9850	9850	9850	9850	10
478	20241119	115800	216672650	9850	9850	9850	9850	0
479	20241119	115700	216672650	9850	9850	9850	9850	0
480	20241119	115600	216672650	9850	9860	9870	9850	123
481	20241119	115500	215460860	9850	9850	9850	9850	1
482	20241119	115400	215451010	9850	9850	9870	9850	550
483	20241119	115300	210029120	9850	9840	9850	9840	4
484	20241119	115200	209989740	9850	9840	9850	9840	11
485	20241119	115100	209881400	9850	9850	9850	9850	0
486	20241119	115000	209881400	9850	9840	9850	9840	4
487	20241119	114900	209842020	9840	9830	9840	9830	64
488	20241119	114800	209212270	9840	9830	9840	9820	80
489	20241119	114700	208425130	9830	9830	9830	9830	0
490	20241119	114600	208425130	9830	9810	9830	9810	63
491	20241119	114500	207805860	9810	9810	9810	9810	612
492	20241119	114400	201802140	9830	9830	9830	9830	0
493	20241119	114300	201802140	9830	9820	9830	9820	2
494	20241119	114200	201782490	9830	9810	9830	9810	25
495	20241119	114100	201537220	9800	9800	9800	9800	0
496	20241119	114000	201537220	9800	9800	9800	9800	0
497	20241119	113900	201537220	9800	9800	9800	9800	0
498	20241119	113800	201537220	9800	9800	9800	9800	0
499	20241119	113700	201537220	9800	9800	9800	9800	91
500	20241119	113600	200645420	9800	9800	9800	9800	7
501	20241119	113500	200576820	9800	9800	9800	9800	100
502	20241119	113400	199596820	9810	9810	9810	9810	0
503	20241119	113300	199596820	9810	9800	9810	9800	120
504	20241119	113200	198420810	9800	9800	9800	9800	0
505	20241119	113100	198420810	9800	9800	9800	9800	0
506	20241119	113000	198420810	9800	9800	9800	9800	0
507	20241119	112900	198420810	9800	9800	9800	9800	8
508	20241119	112800	198342410	9800	9800	9800	9800	0
509	20241119	112700	198342410	9800	9800	9800	9800	0
510	20241119	112600	198342410	9800	9800	9800	9800	211
511	20241119	112500	196274610	9810	9810	9810	9810	144
512	20241119	112400	194861970	9840	9840	9840	9840	0
513	20241119	112300	194861970	9840	9820	9840	9820	2
514	20241119	112200	194842310	9840	9840	9840	9840	0
515	20241119	112100	194842310	9840	9830	9840	9810	20
516	20241119	112000	194646060	9840	9810	9840	9810	5
517	20241119	111900	194596890	9800	9810	9810	9800	393
518	20241119	111800	190743830	9820	9830	9830	9820	140
519	20241119	111700	189368830	9830	9840	9840	9830	100
520	20241119	111600	188385380	9860	9860	9860	9860	0
521	20241119	111500	188385380	9860	9830	9860	9830	91
522	20241119	111400	187490530	9830	9830	9830	9830	0
523	20241119	111300	187490530	9830	9830	9830	9830	0
524	20241119	111200	187490530	9830	9830	9830	9830	0
525	20241119	111100	187490530	9830	9830	9830	9830	0
526	20241119	111000	187490530	9830	9830	9830	9820	44
527	20241119	110900	187058020	9840	9840	9840	9840	0
528	20241119	110800	187058020	9840	9840	9840	9840	0
529	20241119	110700	187058020	9840	9840	9850	9840	22
530	20241119	110600	186841510	9850	9850	9850	9850	394
531	20241119	110500	182960610	9850	9850	9850	9850	200
532	20241119	110400	180990610	9880	9830	9880	9830	143
533	20241119	110300	179581630	9850	9800	9850	9800	1649
534	20241119	110200	163389060	9810	9800	9810	9800	2
535	20241119	110100	163369450	9820	9810	9820	9810	4
536	20241119	110000	163330180	9820	9800	9820	9800	801
537	20241119	105900	155480360	9820	9810	9820	9810	20
538	20241119	105800	155283970	9820	9820	9820	9820	0
539	20241119	105700	155283970	9820	9820	9820	9820	0
540	20241119	105600	155283970	9820	9820	9820	9820	0
541	20241119	105500	155283970	9820	9800	9820	9800	35
542	20241119	105400	154940330	9800	9800	9800	9800	0
543	20241119	105300	154940330	9800	9800	9800	9800	0
544	20241119	105200	154940330	9800	9800	9800	9800	0
545	20241119	105100	154940330	9800	9790	9800	9790	137
546	20241119	105000	153598060	9800	9790	9800	9790	8
547	20241119	104900	153519700	9800	9790	9800	9790	4
548	20241119	104800	153480520	9780	9780	9780	9780	0
549	20241119	104700	153480520	9780	9770	9780	9770	31
550	20241119	104600	153177570	9780	9780	9800	9780	133
551	20241119	104500	151876800	9780	9770	9780	9770	884
552	20241119	104400	143236140	9780	9780	9780	9780	33
553	20241119	104300	142913400	9780	9780	9780	9780	200
554	20241119	104200	140957400	9780	9790	9810	9780	102
555	20241119	104100	139958810	9810	9780	9810	9780	23
556	20241119	104000	139733840	9780	9780	9780	9780	388
557	20241119	103900	135939200	9810	9830	9830	9800	1333
558	20241119	103800	122871490	9880	9880	9880	9880	0
559	20241119	103700	122871490	9880	9880	9880	9880	0
560	20241119	103600	122871490	9880	9880	9880	9880	0
561	20241119	103500	122871490	9880	9860	9880	9830	3
562	20241119	103400	122841920	9830	9840	9890	9830	115
563	20241119	103300	121708560	9840	9840	9840	9840	0
564	20241119	103200	121708560	9840	9840	9840	9840	1
565	20241119	103100	121698720	9860	9830	9860	9830	11
566	20241119	103000	121590290	9860	9850	9860	9830	89
567	20241119	102900	120713640	9820	9800	9850	9800	535
568	20241119	102800	115467740	9800	9800	9800	9800	0
569	20241119	102700	115467740	9800	9800	9800	9800	0
570	20241119	102600	115467740	9800	9800	9800	9800	212
571	20241119	102500	113390140	9800	9800	9800	9800	110
572	20241119	102400	112312140	9800	9800	9800	9800	0
573	20241119	102300	112312140	9800	9800	9800	9800	7
574	20241119	102200	112243540	9800	9800	9800	9800	0
575	20241119	102100	112243540	9800	9800	9800	9800	0
576	20241119	102000	112243540	9800	9800	9800	9800	0
577	20241119	101900	112243540	9800	9800	9800	9800	0
578	20241119	101800	112243540	9800	9750	9800	9750	334
579	20241119	101700	108975840	9740	9740	9740	9740	0
580	20241119	101600	108975840	9740	9770	9770	9740	1980
581	20241119	101500	89657820	9790	9790	9790	9790	0
582	20241119	101400	89657820	9790	9790	9790	9790	0
583	20241119	101300	89657820	9790	9760	9800	9740	375
584	20241119	101200	86003450	9780	9780	9780	9780	0
585	20241119	101100	86003450	9780	9790	9790	9780	52
586	20241119	101000	85494390	9800	9800	9800	9800	0
587	20241119	100900	85494390	9800	9800	9800	9800	1
588	20241119	100800	85484590	9800	9790	9800	9790	194
589	20241119	100700	83583670	9770	9770	9770	9770	1
590	20241119	100600	83573900	9780	9780	9780	9780	0
591	20241119	100500	83573900	9780	9780	9800	9780	6
592	20241119	100400	83515160	9800	9800	9800	9800	0
593	20241119	100300	83515160	9800	9800	9800	9800	0
594	20241119	100200	83515160	9800	9770	9800	9770	21
595	20241119	100100	83309390	9800	9760	9800	9760	46
596	20241119	100000	82860390	9750	9750	9750	9750	15
597	20241119	095900	82714140	9750	9750	9750	9750	179
598	20241119	095800	80968890	9750	9750	9750	9750	0
599	20241119	095700	80968890	9750	9750	9750	9750	1
600	20241119	095600	80959140	9760	9760	9760	9760	0
601	20241119	095500	80959140	9760	9760	9760	9760	0
602	20241119	095400	80959140	9760	9760	9760	9760	0
603	20241119	095300	80959140	9760	9760	9760	9760	0
604	20241119	095200	80959140	9760	9760	9760	9760	5
605	20241119	095100	80910340	9780	9780	9780	9780	166
606	20241119	095000	79286860	9780	9780	9780	9780	1
607	20241119	094900	79277080	9780	9780	9780	9780	27
608	20241119	094800	79013020	9790	9790	9790	9790	0
609	20241119	094700	79013020	9790	9750	9790	9750	4
610	20241119	094600	78973930	9790	9790	9790	9790	0
611	20241119	094500	78973930	9790	9810	9810	9790	504
612	20241119	094400	74036490	9870	9870	9870	9870	0
613	20241119	094300	74036490	9870	9800	9870	9800	1011
614	20241119	094200	64079380	9810	9780	9810	9780	257
615	20241119	094100	61561450	9790	9740	9790	9710	347
616	20241119	094000	58190160	9730	9730	9740	9700	734
617	20241119	093900	51059270	9740	9780	9780	9740	432
618	20241119	093800	46850230	9780	9790	9790	9780	14
619	20241119	093700	46713290	9800	9780	9800	9770	103
620	20241119	093600	45706880	9790	9790	9790	9790	0
621	20241119	093500	45706880	9790	9790	9790	9790	4
622	20241119	093400	45667720	9790	9790	9790	9790	0
623	20241119	093300	45667720	9790	9790	9790	9790	5
624	20241119	093200	45618770	9790	9800	9800	9790	146
625	20241119	093100	44188540	9790	9790	9790	9790	25
626	20241119	093000	43943790	9780	9780	9780	9780	0
627	20241119	092900	43943790	9780	9790	9800	9780	252
628	20241119	092800	41477350	9800	9800	9800	9800	102
629	20241119	092700	40477750	9800	9800	9800	9800	0
630	20241119	092600	40477750	9800	9800	9800	9800	15
631	20241119	092500	40330750	9800	9800	9800	9800	90
632	20241119	092400	39448750	9790	9790	9790	9790	53
633	20241119	092300	38929880	9770	9770	9770	9770	1
634	20241119	092200	38920110	9770	9790	9790	9760	90
635	20241119	092100	38039890	9790	9810	9810	9790	131
636	20241119	092000	36757020	9810	9820	9840	9810	146
637	20241119	091900	35324400	9840	9780	9850	9780	540
638	20241119	091800	30012780	9780	9780	9780	9760	343
639	20241119	091700	26664100	9790	9790	9790	9790	9
640	20241119	091600	26575990	9790	9790	9790	9790	202
641	20241119	091500	24598410	9790	9800	9800	9770	4
642	20241119	091400	24559250	9800	9800	9800	9800	7
643	20241119	091300	24490650	9740	9790	9800	9740	7
644	20241119	091200	24422310	9730	9780	9790	9720	101
645	20241119	091100	23439980	9720	9740	9740	9720	75
646	20241119	091000	22710860	9740	9800	9800	9740	509
647	20241119	090900	17752780	9730	9730	9730	9730	27
648	20241119	090800	17490070	9740	9740	9740	9740	26
649	20241119	090700	17236830	9740	9810	9810	9740	180
650	20241119	090600	15481320	9810	9730	9810	9710	338
651	20241119	090500	12192490	9830	9720	9840	9720	266
652	20241119	090400	9585860	9720	9740	9740	9700	31
653	20241119	090300	9284700	9660	9670	9740	9660	363
654	20241119	090200	5766910	9670	9670	9670	9670	51
655	20241119	090100	5273740	9680	9690	9690	9650	416
656	20241119	090000	1249320	9740	9680	9740	9680	129