KissMeData/088260/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195500	187931225	4450	4450	4450	4450	1916
3	20241119	195400	187931225	4450	4450	4450	4450	0
4	20241119	195300	187931225	4450	4450	4450	4450	0
5	20241119	195200	187931225	4450	4450	4450	4450	0
6	20241119	195100	187931225	4450	4450	4450	4450	0
7	20241119	195000	187931225	4450	4450	4450	4450	0
8	20241119	194900	187931225	4450	4450	4450	4450	0
9	20241119	194800	187931225	4450	4450	4450	4450	0
10	20241119	194700	187931225	4450	4450	4450	4450	0
11	20241119	194600	187931225	4450	4450	4450	4450	0
12	20241119	194500	187931225	4450	4450	4450	4450	0
13	20241119	194400	187931225	4450	4450	4450	4450	0
14	20241119	194300	187931225	4450	4450	4450	4450	0
15	20241119	194200	187931225	4450	4450	4450	4450	0
16	20241119	194100	187931225	4450	4450	4450	4450	0
17	20241119	194000	187931225	4450	4450	4450	4450	0
18	20241119	193900	187931225	4450	4450	4450	4450	0
19	20241119	193800	187931225	4450	4450	4450	4450	0
20	20241119	193700	187931225	4450	4450	4450	4450	0
21	20241119	193600	187931225	4450	4450	4450	4450	0
22	20241119	193500	187931225	4450	4450	4450	4450	0
23	20241119	193400	187931225	4450	4450	4450	4450	0
24	20241119	193300	187931225	4450	4450	4450	4450	0
25	20241119	193200	187931225	4450	4450	4450	4450	0
26	20241119	193100	187931225	4450	4450	4450	4450	0
27	20241119	193000	187931225	4450	4450	4450	4450	0
28	20241119	192900	187931225	4450	4450	4450	4450	0
29	20241119	192800	187931225	4450	4450	4450	4450	0
30	20241119	192700	187931225	4450	4450	4450	4450	0
31	20241119	192600	187931225	4450	4450	4450	4450	0
32	20241119	192500	187931225	4450	4450	4450	4450	1916
33	20241119	192400	187931225	4450	4450	4450	4450	0
34	20241119	192300	187931225	4450	4450	4450	4450	0
35	20241119	192200	187931225	4450	4450	4450	4450	0
36	20241119	192100	187931225	4450	4450	4450	4450	0
37	20241119	192000	187931225	4450	4450	4450	4450	0
38	20241119	191900	187931225	4450	4450	4450	4450	0
39	20241119	191800	187931225	4450	4450	4450	4450	0
40	20241119	191700	187931225	4450	4450	4450	4450	0
41	20241119	191600	187931225	4450	4450	4450	4450	0
42	20241119	191500	187931225	4450	4450	4450	4450	0
43	20241119	191400	187931225	4450	4450	4450	4450	0
44	20241119	191300	187931225	4450	4450	4450	4450	0
45	20241119	191200	187931225	4450	4450	4450	4450	0
46	20241119	191100	187931225	4450	4450	4450	4450	0
47	20241119	191000	187931225	4450	4450	4450	4450	0
48	20241119	190900	187931225	4450	4450	4450	4450	0
49	20241119	190800	187931225	4450	4450	4450	4450	0
50	20241119	190700	187931225	4450	4450	4450	4450	0
51	20241119	190600	187931225	4450	4450	4450	4450	0
52	20241119	190500	187931225	4450	4450	4450	4450	0
53	20241119	190400	187931225	4450	4450	4450	4450	0
54	20241119	190300	187931225	4450	4450	4450	4450	0
55	20241119	190200	187931225	4450	4450	4450	4450	0
56	20241119	190100	187931225	4450	4450	4450	4450	0
57	20241119	190000	187931225	4450	4450	4450	4450	0
58	20241119	185900	187931225	4450	4450	4450	4450	0
59	20241119	185800	187931225	4450	4450	4450	4450	0
60	20241119	185700	187931225	4450	4450	4450	4450	0
61	20241119	185600	187931225	4450	4450	4450	4450	0
62	20241119	185500	187931225	4450	4450	4450	4450	1916
63	20241119	185400	187931225	4450	4450	4450	4450	0
64	20241119	185300	187931225	4450	4450	4450	4450	0
65	20241119	185200	187931225	4450	4450	4450	4450	0
66	20241119	185100	187931225	4450	4450	4450	4450	0
67	20241119	185000	187931225	4450	4450	4450	4450	0
68	20241119	184900	187931225	4450	4450	4450	4450	0
69	20241119	184800	187931225	4450	4450	4450	4450	0
70	20241119	184700	187931225	4450	4450	4450	4450	0
71	20241119	184600	187931225	4450	4450	4450	4450	0
72	20241119	184500	187931225	4450	4450	4450	4450	0
73	20241119	184400	187931225	4450	4450	4450	4450	0
74	20241119	184300	187931225	4450	4450	4450	4450	0
75	20241119	184200	187931225	4450	4450	4450	4450	0
76	20241119	184100	187931225	4450	4450	4450	4450	0
77	20241119	184000	187931225	4450	4450	4450	4450	0
78	20241119	183900	187931225	4450	4450	4450	4450	0
79	20241119	183800	187931225	4450	4450	4450	4450	0
80	20241119	183700	187931225	4450	4450	4450	4450	0
81	20241119	183600	187931225	4450	4450	4450	4450	0
82	20241119	183500	187931225	4450	4450	4450	4450	0
83	20241119	183400	187931225	4450	4450	4450	4450	0
84	20241119	183300	187931225	4450	4450	4450	4450	0
85	20241119	183200	187931225	4450	4450	4450	4450	0
86	20241119	183100	187931225	4450	4450	4450	4450	0
87	20241119	183000	187931225	4450	4450	4450	4450	0
88	20241119	182900	187931225	4450	4450	4450	4450	0
89	20241119	182800	187931225	4450	4450	4450	4450	0
90	20241119	182700	187931225	4450	4450	4450	4450	0
91	20241119	182600	187931225	4450	4450	4450	4450	0
92	20241119	182500	187931225	4450	4450	4450	4450	1916
93	20241119	182400	187931225	4450	4450	4450	4450	0
94	20241119	182300	187931225	4450	4450	4450	4450	0
95	20241119	182200	187931225	4450	4450	4450	4450	0
96	20241119	182100	187931225	4450	4450	4450	4450	0
97	20241119	182000	187931225	4450	4450	4450	4450	0
98	20241119	181900	187931225	4450	4450	4450	4450	0
99	20241119	181800	187931225	4450	4450	4450	4450	0
100	20241119	181700	187931225	4450	4450	4450	4450	0
101	20241119	181600	187931225	4450	4450	4450	4450	0
102	20241119	181500	187931225	4450	4450	4450	4450	0
103	20241119	181400	187931225	4450	4450	4450	4450	0
104	20241119	181300	187931225	4450	4450	4450	4450	0
105	20241119	181200	187931225	4450	4450	4450	4450	0
106	20241119	181100	187931225	4450	4450	4450	4450	0
107	20241119	181000	187931225	4450	4450	4450	4450	0
108	20241119	180900	187931225	4450	4450	4450	4450	0
109	20241119	180800	187931225	4450	4450	4450	4450	0
110	20241119	180700	187931225	4450	4450	4450	4450	0
111	20241119	180600	187931225	4450	4450	4450	4450	0
112	20241119	180500	187931225	4450	4450	4450	4450	0
113	20241119	180400	187931225	4450	4450	4450	4450	0
114	20241119	180300	187931225	4450	4450	4450	4450	0
115	20241119	180200	187931225	4450	4450	4450	4450	0
116	20241119	180100	187931225	4450	4450	4450	4450	0
117	20241119	180000	187931225	4450	4450	4450	4450	0
118	20241119	175900	187931225	4450	4450	4450	4450	0
119	20241119	175800	187931225	4450	4450	4450	4450	0
120	20241119	175700	187931225	4450	4450	4450	4450	0
121	20241119	175600	187931225	4450	4450	4450	4450	0
122	20241119	175500	187931225	4450	4450	4450	4450	1916
123	20241119	175400	187931225	4450	4450	4450	4450	0
124	20241119	175300	187931225	4450	4450	4450	4450	0
125	20241119	175200	187931225	4450	4450	4450	4450	0
126	20241119	175100	187931225	4450	4450	4450	4450	0
127	20241119	175000	187931225	4450	4450	4450	4450	0
128	20241119	174900	187931225	4450	4450	4450	4450	0
129	20241119	174800	187931225	4450	4450	4450	4450	0
130	20241119	174700	187931225	4450	4450	4450	4450	0
131	20241119	174600	187931225	4450	4450	4450	4450	0
132	20241119	174500	187931225	4450	4450	4450	4450	0
133	20241119	174400	187931225	4450	4450	4450	4450	0
134	20241119	174300	187931225	4450	4450	4450	4450	0
135	20241119	174200	187931225	4450	4450	4450	4450	0
136	20241119	174100	187931225	4450	4450	4450	4450	0
137	20241119	174000	187931225	4450	4450	4450	4450	0
138	20241119	173900	187931225	4450	4450	4450	4450	0
139	20241119	173800	187931225	4450	4450	4450	4450	0
140	20241119	173700	187931225	4450	4450	4450	4450	0
141	20241119	173600	187931225	4450	4450	4450	4450	0
142	20241119	173500	187931225	4450	4450	4450	4450	0
143	20241119	173400	187931225	4450	4450	4450	4450	0
144	20241119	173300	187931225	4450	4450	4450	4450	0
145	20241119	173200	187931225	4450	4450	4450	4450	0
146	20241119	173100	187931225	4450	4450	4450	4450	0
147	20241119	173000	187931225	4450	4450	4450	4450	0
148	20241119	172900	187931225	4450	4450	4450	4450	0
149	20241119	172800	187931225	4450	4450	4450	4450	0
150	20241119	172700	187931225	4450	4450	4450	4450	0
151	20241119	172600	187931225	4450	4450	4450	4450	0
152	20241119	172500	187931225	4450	4450	4450	4450	1916
153	20241119	172400	187931225	4450	4450	4450	4450	0
154	20241119	172300	187931225	4450	4450	4450	4450	0
155	20241119	172200	187931225	4450	4450	4450	4450	0
156	20241119	172100	187931225	4450	4450	4450	4450	0
157	20241119	172000	187931225	4450	4450	4450	4450	0
158	20241119	171900	187931225	4450	4450	4450	4450	0
159	20241119	171800	187931225	4450	4450	4450	4450	0
160	20241119	171700	187931225	4450	4450	4450	4450	0
161	20241119	171600	187931225	4450	4450	4450	4450	0
162	20241119	171500	187931225	4450	4450	4450	4450	0
163	20241119	171400	187931225	4450	4450	4450	4450	0
164	20241119	171300	187931225	4450	4450	4450	4450	0
165	20241119	171200	187931225	4450	4450	4450	4450	0
166	20241119	171100	187931225	4450	4450	4450	4450	0
167	20241119	171000	187931225	4450	4450	4450	4450	0
168	20241119	170900	187931225	4450	4450	4450	4450	0
169	20241119	170800	187931225	4450	4450	4450	4450	0
170	20241119	170700	187931225	4450	4450	4450	4450	0
171	20241119	170600	187931225	4450	4450	4450	4450	0
172	20241119	170500	187931225	4450	4450	4450	4450	0
173	20241119	170400	187931225	4450	4450	4450	4450	0
174	20241119	170300	187931225	4450	4450	4450	4450	0
175	20241119	170200	187931225	4450	4450	4450	4450	0
176	20241119	170100	187931225	4450	4450	4450	4450	0
177	20241119	170000	187931225	4450	4450	4450	4450	0
178	20241119	165900	187931225	4450	4450	4450	4450	0
179	20241119	165800	187931225	4450	4450	4450	4450	0
180	20241119	165700	187931225	4450	4450	4450	4450	0
181	20241119	165600	187931225	4450	4450	4450	4450	0
182	20241119	165500	187931225	4450	4450	4450	4450	1916
183	20241119	165400	187931225	4450	4450	4450	4450	0
184	20241119	165300	187931225	4450	4450	4450	4450	0
185	20241119	165200	187931225	4450	4450	4450	4450	0
186	20241119	165100	187931225	4450	4450	4450	4450	0
187	20241119	165000	187931225	4450	4450	4450	4450	0
188	20241119	164900	187931225	4450	4450	4450	4450	0
189	20241119	164800	187931225	4450	4450	4450	4450	0
190	20241119	164700	187931225	4450	4450	4450	4450	0
191	20241119	164600	187931225	4450	4450	4450	4450	0
192	20241119	164500	187931225	4450	4450	4450	4450	0
193	20241119	164400	187931225	4450	4450	4450	4450	0
194	20241119	164300	187931225	4450	4450	4450	4450	0
195	20241119	164200	187931225	4450	4450	4450	4450	0
196	20241119	164100	187931225	4450	4450	4450	4450	0
197	20241119	164000	187931225	4450	4450	4450	4450	0
198	20241119	163900	187931225	4450	4450	4450	4450	0
199	20241119	163800	187931225	4450	4450	4450	4450	0
200	20241119	163700	187931225	4450	4450	4450	4450	0
201	20241119	163600	187931225	4450	4450	4450	4450	0
202	20241119	163500	187931225	4450	4450	4450	4450	0
203	20241119	163400	187931225	4450	4450	4450	4450	0
204	20241119	163300	187931225	4450	4450	4450	4450	0
205	20241119	163200	187931225	4450	4450	4450	4450	0
206	20241119	163100	187931225	4450	4450	4450	4450	0
207	20241119	163000	187931225	4450	4450	4450	4450	0
208	20241119	162900	187931225	4450	4450	4450	4450	0
209	20241119	162800	187931225	4450	4450	4450	4450	0
210	20241119	162700	187931225	4450	4450	4450	4450	0
211	20241119	162600	187931225	4450	4450	4450	4450	0
212	20241119	162500	187931225	4450	4450	4450	4450	1916
213	20241119	162400	187931225	4450	4450	4450	4450	0
214	20241119	162300	187931225	4450	4450	4450	4450	0
215	20241119	162200	187931225	4450	4450	4450	4450	0
216	20241119	162100	187931225	4450	4450	4450	4450	0
217	20241119	162000	187931225	4450	4450	4450	4450	0
218	20241119	161900	187931225	4450	4450	4450	4450	0
219	20241119	161800	187931225	4450	4450	4450	4450	0
220	20241119	161700	187931225	4450	4450	4450	4450	0
221	20241119	161600	187931225	4450	4450	4450	4450	0
222	20241119	161500	187931225	4450	4450	4450	4450	0
223	20241119	161400	187931225	4450	4450	4450	4450	0
224	20241119	161300	187931225	4450	4450	4450	4450	0
225	20241119	161200	187931225	4450	4450	4450	4450	0
226	20241119	161100	187931225	4450	4450	4450	4450	0
227	20241119	161000	187931225	4450	4450	4450	4450	0
228	20241119	160900	187931225	4450	4450	4450	4450	0
229	20241119	160800	187931225	4450	4450	4450	4450	0
230	20241119	160700	187931225	4450	4450	4450	4450	0
231	20241119	160600	187931225	4450	4450	4450	4450	0
232	20241119	160500	187931225	4450	4450	4450	4450	0
233	20241119	160400	187931225	4450	4450	4450	4450	0
234	20241119	160300	187931225	4450	4450	4450	4450	0
235	20241119	160200	187931225	4450	4450	4450	4450	0
236	20241119	160100	187931225	4450	4450	4450	4450	0
237	20241119	160000	187931225	4450	4450	4450	4450	0
238	20241119	155900	187931225	4450	4450	4450	4450	0
239	20241119	155800	187931225	4450	4450	4450	4450	0
240	20241119	155700	187931225	4450	4450	4450	4450	0
241	20241119	155600	187931225	4450	4450	4450	4450	0
242	20241119	155500	187931225	4450	4450	4450	4450	1916
243	20241119	155400	187931225	4450	4450	4450	4450	0
244	20241119	155300	187931225	4450	4450	4450	4450	0
245	20241119	155200	187931225	4450	4450	4450	4450	0
246	20241119	155100	187931225	4450	4450	4450	4450	0
247	20241119	155000	187931225	4450	4450	4450	4450	0
248	20241119	154900	187931225	4450	4450	4450	4450	0
249	20241119	154800	187931225	4450	4450	4450	4450	0
250	20241119	154700	187931225	4450	4450	4450	4450	0
251	20241119	154600	187931225	4450	4450	4450	4450	0
252	20241119	154500	187931225	4450	4450	4450	4450	0
253	20241119	154400	187931225	4450	4450	4450	4450	0
254	20241119	154300	187931225	4450	4450	4450	4450	0
255	20241119	154200	187931225	4450	4450	4450	4450	0
256	20241119	154100	187931225	4450	4450	4450	4450	0
257	20241119	154000	187931225	4450	4450	4450	4450	0
258	20241119	153900	187931225	4450	4450	4450	4450	0
259	20241119	153800	187931225	4450	4450	4450	4450	0
260	20241119	153700	187931225	4450	4450	4450	4450	0
261	20241119	153600	187931225	4450	4450	4450	4450	0
262	20241119	153500	187931225	4450	4450	4450	4450	0
263	20241119	153400	187931225	4450	4450	4450	4450	0
264	20241119	153300	187931225	4450	4450	4450	4450	0
265	20241119	153200	187931225	4450	4450	4450	4450	0
266	20241119	153100	187931225	4450	4450	4450	4450	0
267	20241119	153000	187931225	4450	4450	4450	4450	1916
268	20241119	152900	179405025	4445	4445	4445	4445	0
269	20241119	152800	179405025	4445	4445	4445	4445	0
270	20241119	152700	179405025	4445	4445	4445	4445	0
271	20241119	152600	179405025	4445	4445	4445	4445	0
272	20241119	152500	179405025	4445	4445	4445	4445	0
273	20241119	152400	179405025	4445	4445	4445	4445	0
274	20241119	152300	179405025	4445	4445	4445	4445	0
275	20241119	152200	179405025	4445	4445	4445	4445	0
276	20241119	152100	179405025	4445	4445	4445	4445	0
277	20241119	152000	179405025	4445	4445	4445	4445	0
278	20241119	151900	179405025	4445	4450	4450	4445	35
279	20241119	151800	179249280	4445	4450	4450	4445	25
280	20241119	151700	179138130	4445	4450	4450	4445	506
281	20241119	151600	176888935	4445	4440	4445	4440	200
282	20241119	151500	176000005	4445	4440	4445	4440	37
283	20241119	151400	175835570	4440	4440	4440	4440	8
284	20241119	151300	175800050	4440	4440	4445	4440	13
285	20241119	151200	175742310	4440	4440	4440	4440	2
286	20241119	151100	175733430	4440	4440	4445	4440	12
287	20241119	151000	175680145	4440	4440	4440	4440	1
288	20241119	150900	175675705	4445	4440	4445	4440	20
289	20241119	150800	175586880	4440	4445	4445	4440	135
290	20241119	150700	174986815	4440	4440	4440	4440	16
291	20241119	150600	174915775	4440	4445	4445	4440	6
292	20241119	150500	174889110	4440	4440	4440	4440	1
293	20241119	150400	174884670	4440	4440	4440	4440	2
294	20241119	150300	174875790	4445	4440	4445	4440	565
295	20241119	150200	172364370	4445	4445	4445	4440	7
296	20241119	150100	172333260	4440	4440	4440	4440	2
297	20241119	150000	172324380	4440	4440	4440	4440	1
298	20241119	145900	172319940	4440	4440	4445	4440	36
299	20241119	145800	172159990	4440	4435	4440	4435	35
300	20241119	145700	172004600	4435	4435	4435	4435	1
301	20241119	145600	172000165	4435	4435	4435	4435	2
302	20241119	145500	171991295	4435	4435	4440	4435	7
303	20241119	145400	171960225	4435	4435	4435	4435	1
304	20241119	145300	171955790	4435	4440	4450	4435	8
305	20241119	145200	171920230	4435	4440	4450	4435	8228
306	20241119	145100	135359855	4435	4435	4440	4435	1253
307	20241119	145000	129796550	4435	4435	4435	4435	444
308	20241119	144900	127827410	4435	4435	4435	4435	1
309	20241119	144800	127822975	4435	4435	4440	4435	311
310	20241119	144700	126443665	4435	4435	4435	4435	12
311	20241119	144600	126390445	4435	4435	4435	4435	2
312	20241119	144500	126381575	4435	4435	4440	4435	19
313	20241119	144400	126297285	4440	4435	4440	4435	201
314	20241119	144300	125404850	4435	4435	4435	4435	2
315	20241119	144200	125395980	4435	4435	4435	4435	12
316	20241119	144100	125342760	4440	4440	4440	4435	26
317	20241119	144000	125227325	4435	4435	4435	4435	2
318	20241119	143900	125218455	4435	4440	4440	4435	14
319	20241119	143800	125156360	4435	4435	4440	4435	9
320	20241119	143700	125116420	4435	4435	4435	4435	1
321	20241119	143600	125111985	4435	4435	4435	4435	36
322	20241119	143500	124952325	4435	4435	4435	4435	2
323	20241119	143400	124943455	4435	4435	4440	4435	18
324	20241119	143300	124863600	4435	4435	4435	4435	2
325	20241119	143200	124854730	4435	4435	4435	4435	2
326	20241119	143100	124845860	4435	4440	4440	4435	19
327	20241119	143000	124761570	4435	4435	4435	4435	3
328	20241119	142900	124748265	4435	4435	4435	4435	2
329	20241119	142800	124739395	4435	4435	4435	4435	15
330	20241119	142700	124672870	4435	4435	4440	4435	7
331	20241119	142600	124641800	4435	4435	4435	4435	402
332	20241119	142500	122858930	4435	4435	4435	4435	16
333	20241119	142400	122787970	4435	4440	4440	4435	6
334	20241119	142300	122761335	4435	4435	4435	4435	1
335	20241119	142200	122756900	4435	4435	4435	4435	616
336	20241119	142100	120024940	4435	4440	4440	4435	2
337	20241119	142000	120016065	4435	4435	4440	4435	7
338	20241119	141900	119984995	4435	4435	4435	4435	16
339	20241119	141800	119914035	4440	4435	4440	4435	23
340	20241119	141700	119811920	4435	4435	4435	4435	2
341	20241119	141600	119803050	4440	4435	4440	4435	7
342	20241119	141500	119771980	4435	4440	4440	4435	20
343	20241119	141400	119683265	4435	4435	4435	4435	2
344	20241119	141300	119674395	4435	4440	4440	4435	6
345	20241119	141200	119647760	4435	4435	4435	4435	20
346	20241119	141100	119559060	4435	4435	4435	4435	1
347	20241119	141000	119554625	4435	4435	4435	4435	1
348	20241119	140900	119550190	4440	4435	4440	4435	8
349	20241119	140800	119514685	4435	4435	4435	4435	15
350	20241119	140700	119448160	4435	4435	4435	4435	102
351	20241119	140600	118995790	4435	4440	4440	4435	7
352	20241119	140500	118964720	4440	4435	4440	4435	184
353	20241119	140400	118148675	4435	4435	4435	4435	17
354	20241119	140300	118073280	4435	4435	4435	4435	1
355	20241119	140200	118068845	4440	4440	4440	4440	5
356	20241119	140100	118046645	4435	4435	4435	4435	13
357	20241119	140000	117988990	4435	4435	4435	4435	2
358	20241119	135900	117980120	4435	4435	4435	4435	59
359	20241119	135800	117718455	4435	4435	4435	4435	0
360	20241119	135700	117718455	4435	4435	4435	4435	11
361	20241119	135600	117669670	4435	4435	4435	4435	196
362	20241119	135500	116800410	4440	4435	4440	4435	129
363	20241119	135400	116228270	4435	4435	4435	4435	1
364	20241119	135300	116223835	4435	4435	4435	4435	2
365	20241119	135200	116214965	4435	4435	4435	4435	16
366	20241119	135100	116144005	4430	4430	4430	4430	2
367	20241119	135000	116135145	4435	4435	4435	4435	0
368	20241119	134900	116135145	4435	4435	4435	4435	80
369	20241119	134800	115780345	4440	4435	4440	4435	84
370	20241119	134700	115407405	4435	4435	4435	4435	0
371	20241119	134600	115407405	4435	4435	4435	4435	92
372	20241119	134500	114999385	4435	4440	4440	4435	317
373	20241119	134400	113593450	4435	4435	4435	4435	0
374	20241119	134300	113593450	4435	4435	4435	4435	15
375	20241119	134200	113526925	4440	4440	4440	4440	0
376	20241119	134100	113526925	4440	4440	4440	4440	5
377	20241119	134000	113504725	4435	4435	4435	4435	2
378	20241119	133900	113495855	4435	4435	4435	4435	14
379	20241119	133800	113433765	4435	4440	4440	4435	7
380	20241119	133700	113402695	4435	4435	4435	4435	169
381	20241119	133600	112653180	4435	4435	4435	4435	13
382	20241119	133500	112595525	4435	4435	4435	4435	2
383	20241119	133400	112586655	4440	4440	4440	4440	5
384	20241119	133300	112564455	4435	4435	4435	4435	12
385	20241119	133200	112511235	4435	4435	4435	4435	0
386	20241119	133100	112511235	4435	4440	4440	4435	606
387	20241119	133000	109823600	4435	4435	4435	4435	13
388	20241119	132900	109765945	4435	4435	4435	4435	0
389	20241119	132800	109765945	4435	4435	4435	4435	0
390	20241119	132700	109765945	4435	4435	4440	4435	39
391	20241119	132600	109592955	4435	4435	4435	4435	0
392	20241119	132500	109592955	4435	4435	4435	4435	1
393	20241119	132400	109588520	4435	4435	4435	4435	13
394	20241119	132300	109530865	4440	4440	4440	4440	5
395	20241119	132200	109508665	4435	4435	4435	4435	2
396	20241119	132100	109499795	4435	4435	4435	4435	14
397	20241119	132000	109437705	4440	4435	4440	4435	6
398	20241119	131900	109411070	4435	4435	4435	4435	0
399	20241119	131800	109411070	4435	4435	4435	4435	15
400	20241119	131700	109344545	4435	4435	4435	4435	2
401	20241119	131600	109335675	4440	4440	4440	4440	5
402	20241119	131500	109313475	4435	4435	4435	4435	15
403	20241119	131400	109246950	4435	4440	4440	4435	519
404	20241119	131300	106942695	4440	4440	4440	4440	5
405	20241119	131200	106920495	4435	4435	4435	4435	1
406	20241119	131100	106916060	4435	4435	4435	4435	15
407	20241119	131000	106849535	4435	4435	4435	4435	0
408	20241119	130900	106849535	4435	4435	4440	4430	117
409	20241119	130800	106330620	4435	4435	4435	4430	871
410	20241119	130700	102467745	4435	4435	4435	4435	13
411	20241119	130600	102410090	4440	4440	4440	4440	5
412	20241119	130500	102387890	4435	4435	4435	4435	0
413	20241119	130400	102387890	4435	4435	4435	4435	12
414	20241119	130300	102334670	4440	4440	4440	4440	0
415	20241119	130200	102334670	4440	4440	4440	4440	5
416	20241119	130100	102312470	4435	4435	4435	4435	111
417	20241119	130000	101820185	4440	4440	4440	4440	0
418	20241119	125900	101820185	4440	4440	4440	4440	5
419	20241119	125800	101797985	4435	4435	4435	4435	12
420	20241119	125700	101744765	4435	4435	4435	4435	0
421	20241119	125600	101744765	4435	4435	4435	4435	0
422	20241119	125500	101744765	4435	4440	4440	4435	18
423	20241119	125400	101664910	4435	4435	4435	4435	0
424	20241119	125300	101664910	4435	4435	4435	4435	0
425	20241119	125200	101664910	4435	4440	4440	4435	19
426	20241119	125100	101580620	4435	4435	4435	4435	0
427	20241119	125000	101580620	4435	4435	4435	4435	0
428	20241119	124900	101580620	4435	4435	4435	4435	11
429	20241119	124800	101531835	4440	4440	4440	4440	5
430	20241119	124700	101509635	4435	4435	4435	4435	0
431	20241119	124600	101509635	4435	4435	4435	4435	12
432	20241119	124500	101456415	4440	4440	4440	4440	5
433	20241119	124400	101434215	4435	4435	4435	4435	0
434	20241119	124300	101434215	4435	4435	4435	4435	11
435	20241119	124200	101385430	4440	4440	4440	4440	0
436	20241119	124100	101385430	4440	4440	4440	4440	5
437	20241119	124000	101363230	4435	4435	4435	4435	12
438	20241119	123900	101310010	4435	4435	4435	4435	0
439	20241119	123800	101310010	4435	4440	4440	4435	19
440	20241119	123700	101225720	4435	4435	4435	4435	0
441	20241119	123600	101225720	4435	4435	4435	4435	200
442	20241119	123500	100338720	4435	4435	4435	4435	19
443	20241119	123400	100254455	4435	4440	4440	4435	105
444	20241119	123300	99788755	4435	4435	4435	4435	0
445	20241119	123200	99788755	4435	4435	4435	4435	4
446	20241119	123100	99771015	4435	4435	4435	4435	19
447	20241119	123000	99686750	4440	4440	4440	4440	5
448	20241119	122900	99664550	4435	4435	4435	4435	0
449	20241119	122800	99664550	4435	4435	4435	4435	1
450	20241119	122700	99660115	4435	4440	4440	4435	25
451	20241119	122600	99549215	4440	4440	4440	4440	0
452	20241119	122500	99549215	4440	4440	4440	4440	0
453	20241119	122400	99549215	4440	4440	4440	4440	0
454	20241119	122300	99549215	4440	4440	4440	4440	5
455	20241119	122200	99527015	4440	4440	4440	4435	23
456	20241119	122100	99424995	4440	4440	4440	4440	0
457	20241119	122000	99424995	4440	4440	4440	4440	4
458	20241119	121900	99407235	4435	4435	4435	4435	0
459	20241119	121800	99407235	4435	4435	4435	4435	20
460	20241119	121700	99318535	4440	4440	4440	4440	0
461	20241119	121600	99318535	4440	4440	4440	4440	5
462	20241119	121500	99296335	4440	4440	4440	4440	0
463	20241119	121400	99296335	4440	4440	4440	4440	0
464	20241119	121300	99296335	4440	4435	4440	4435	20
465	20241119	121200	99207605	4435	4435	4435	4435	0
466	20241119	121100	99207605	4435	4435	4435	4435	0
467	20241119	121000	99207605	4435	4435	4435	4435	201
468	20241119	120900	98316170	4440	4440	4440	4440	5
469	20241119	120800	98293970	4435	4435	4435	4435	13
470	20241119	120700	98236315	4440	4440	4440	4440	0
471	20241119	120600	98236315	4440	4440	4440	4440	5
472	20241119	120500	98214115	4435	4435	4435	4435	179
473	20241119	120400	97420250	4435	4435	4435	4435	282
474	20241119	120300	96169580	4440	4440	4440	4440	0
475	20241119	120200	96169580	4440	4435	4440	4435	445
476	20241119	120100	94195980	4435	4435	4435	4435	11
477	20241119	120000	94147195	4440	4440	4440	4440	53
478	20241119	115900	93911875	4440	4440	4440	4440	5
479	20241119	115800	93889675	4435	4435	4435	4435	11
480	20241119	115700	93840890	4435	4435	4435	4435	0
481	20241119	115600	93840890	4435	4435	4435	4435	13
482	20241119	115500	93783235	4440	4440	4440	4440	5
483	20241119	115400	93761035	4435	4435	4435	4435	0
484	20241119	115300	93761035	4435	4435	4435	4435	34
485	20241119	115200	93610245	4440	4440	4440	4440	5
486	20241119	115100	93588045	4435	4435	4435	4435	0
487	20241119	115000	93588045	4435	4435	4435	4435	16
488	20241119	114900	93517085	4440	4440	4440	4440	0
489	20241119	114800	93517085	4440	4440	4440	4440	5
490	20241119	114700	93494885	4435	4435	4435	4435	25
491	20241119	114600	93384010	4440	4440	4440	4440	1
492	20241119	114500	93379570	4440	4440	4440	4440	5
493	20241119	114400	93357370	4435	4435	4435	4435	10
494	20241119	114300	93313020	4435	4435	4435	4435	14
495	20241119	114200	93250930	4440	4440	4440	4440	0
496	20241119	114100	93250930	4440	4440	4440	4440	5
497	20241119	114000	93228730	4435	4435	4435	4435	0
498	20241119	113900	93228730	4435	4435	4440	4435	923
499	20241119	113800	89131005	4440	4440	4440	4440	5
500	20241119	113700	89108805	4435	4435	4435	4435	0
501	20241119	113600	89108805	4435	4435	4435	4435	8
502	20241119	113500	89073325	4435	4435	4435	4435	1610
503	20241119	113400	81932975	4435	4435	4435	4435	5
504	20241119	113300	81910800	4430	4430	4430	4430	0
505	20241119	113200	81910800	4430	4435	4435	4430	2184
506	20241119	113100	72224865	4435	4430	4435	4430	914
507	20241119	113000	68175840	4425	4425	4425	4425	0
508	20241119	112900	68175840	4425	4425	4425	4425	1033
509	20241119	112800	63604815	4425	4425	4425	4425	11
510	20241119	112700	63556140	4430	4430	4430	4430	5
511	20241119	112600	63533990	4425	4425	4425	4425	0
512	20241119	112500	63533990	4425	4425	4425	4425	12
513	20241119	112400	63480890	4430	4430	4430	4430	5
514	20241119	112300	63458740	4425	4425	4425	4425	11
515	20241119	112200	63410065	4430	4430	4430	4430	0
516	20241119	112100	63410065	4430	4430	4430	4430	25
517	20241119	112000	63299315	4430	4425	4430	4425	19
518	20241119	111900	63215215	4425	4425	4425	4425	0
519	20241119	111800	63215215	4425	4425	4425	4425	0
520	20241119	111700	63215215	4425	4430	4430	4425	23
521	20241119	111600	63113415	4425	4425	4425	4425	0
522	20241119	111500	63113415	4425	4425	4425	4425	0
523	20241119	111400	63113415	4425	4425	4425	4425	13
524	20241119	111300	63055890	4430	4430	4430	4430	5
525	20241119	111200	63033740	4425	4425	4425	4425	0
526	20241119	111100	63033740	4425	4425	4425	4425	0
527	20241119	111000	63033740	4425	4430	4430	4425	18
528	20241119	110900	62954065	4425	4425	4425	4425	0
529	20241119	110800	62954065	4425	4425	4425	4425	0
530	20241119	110700	62954065	4425	4425	4425	4425	0
531	20241119	110600	62954065	4425	4430	4430	4425	18
532	20241119	110500	62874390	4430	4430	4430	4430	2
533	20241119	110400	62865530	4425	4425	4425	4425	350
534	20241119	110300	61316780	4425	4430	4430	4425	123
535	20241119	110200	60772465	4425	4425	4425	4420	1005
536	20241119	110100	56325345	4425	4425	4425	4425	0
537	20241119	110000	56325345	4425	4425	4425	4425	12
538	20241119	105900	56272245	4430	4430	4430	4430	5
539	20241119	105800	56250095	4425	4425	4425	4425	0
540	20241119	105700	56250095	4425	4425	4425	4425	12
541	20241119	105600	56196995	4430	4430	4430	4430	5
542	20241119	105500	56174845	4425	4425	4425	4425	0
543	20241119	105400	56174845	4425	4425	4425	4425	12
544	20241119	105300	56121745	4430	4430	4430	4430	0
545	20241119	105200	56121745	4430	4430	4430	4430	5
546	20241119	105100	56099595	4430	4430	4430	4430	275
547	20241119	105000	54881345	4435	4435	4435	4435	0
548	20241119	104900	54881345	4435	4435	4435	4435	0
549	20241119	104800	54881345	4435	4430	4435	4430	19
550	20241119	104700	54797150	4435	4435	4435	4435	0
551	20241119	104600	54797150	4435	4435	4435	4435	0
552	20241119	104500	54797150	4435	4430	4435	4430	17
553	20241119	104400	54721815	4435	4435	4435	4435	0
554	20241119	104300	54721815	4435	4435	4435	4435	0
555	20241119	104200	54721815	4435	4435	4435	4435	20
556	20241119	104100	54633115	4435	4430	4435	4430	150
557	20241119	104000	53968590	4430	4430	4430	4430	0
558	20241119	103900	53968590	4430	4430	4430	4430	0
559	20241119	103800	53968590	4430	4435	4435	4430	15
560	20241119	103700	53902115	4430	4430	4430	4430	3401
561	20241119	103600	38835685	4430	4430	4430	4430	559
562	20241119	103500	36359315	4430	4430	4430	4430	500
563	20241119	103400	34144315	4435	4435	4435	4435	355
564	20241119	103300	32569890	4435	4435	4435	4435	0
565	20241119	103200	32569890	4435	4435	4435	4435	3
566	20241119	103100	32556585	4430	4430	4430	4430	612
567	20241119	103000	29845425	4430	4430	4430	4430	0
568	20241119	102900	29845425	4430	4430	4430	4430	0
569	20241119	102800	29845425	4430	4430	4430	4430	0
570	20241119	102700	29845425	4430	4425	4430	4425	15
571	20241119	102600	29779025	4425	4425	4425	4425	0
572	20241119	102500	29779025	4425	4425	4425	4425	0
573	20241119	102400	29779025	4425	4420	4425	4420	777
574	20241119	102300	26340870	4420	4420	4420	4420	0
575	20241119	102200	26340870	4420	4420	4420	4420	0
576	20241119	102100	26340870	4420	4420	4420	4420	9
577	20241119	102000	26301090	4425	4425	4425	4425	5
578	20241119	101900	26278965	4420	4420	4420	4420	0
579	20241119	101800	26278965	4420	4420	4420	4420	7
580	20241119	101700	26248025	4425	4425	4425	4425	5
581	20241119	101600	26225900	4425	4425	4425	4425	1
582	20241119	101500	26221475	4425	4425	4425	4425	0
583	20241119	101400	26221475	4425	4425	4425	4425	0
584	20241119	101300	26221475	4425	4415	4425	4415	31
585	20241119	101200	26084525	4415	4415	4415	4415	259
586	20241119	101100	24941040	4420	4420	4420	4420	0
587	20241119	101000	24941040	4420	4420	4420	4420	5
588	20241119	100900	24918940	4415	4415	4415	4415	13
589	20241119	100800	24861545	4420	4420	4420	4420	0
590	20241119	100700	24861545	4420	4420	4420	4420	0
591	20241119	100600	24861545	4420	4415	4420	4415	23
592	20241119	100500	24759955	4420	4420	4420	4420	25
593	20241119	100400	24649455	4420	4420	4420	4420	595
594	20241119	100300	22019555	4425	4420	4425	4420	18
595	20241119	100200	21939970	4425	4425	4425	4425	0
596	20241119	100100	21939970	4425	4425	4425	4425	300
597	20241119	100000	20612470	4425	4425	4425	4425	0
598	20241119	095900	20612470	4425	4430	4430	4425	19
599	20241119	095800	20528370	4430	4430	4430	4430	5
600	20241119	095700	20506220	4430	4425	4430	4425	32
601	20241119	095600	20364610	4425	4430	4430	4425	21
602	20241119	095500	20271660	4425	4425	4425	4425	0
603	20241119	095400	20271660	4425	4425	4425	4425	0
604	20241119	095300	20271660	4425	4425	4425	4425	15
605	20241119	095200	20205285	4430	4430	4430	4430	5
606	20241119	095100	20183135	4425	4425	4425	4425	0
607	20241119	095000	20183135	4425	4425	4425	4425	70
608	20241119	094900	19873385	4425	4430	4430	4425	268
609	20241119	094800	18687460	4425	4425	4425	4425	0
610	20241119	094700	18687460	4425	4425	4425	4425	0
611	20241119	094600	18687460	4425	4425	4425	4425	945
612	20241119	094500	14505835	4430	4430	4430	4430	5
613	20241119	094400	14483685	4430	4430	4430	4430	0
614	20241119	094300	14483685	4430	4430	4430	4430	0
615	20241119	094200	14483685	4430	4430	4430	4430	5
616	20241119	094100	14461535	4430	4430	4430	4430	0
617	20241119	094000	14461535	4430	4430	4430	4430	112
618	20241119	093900	13965375	4425	4425	4425	4425	0
619	20241119	093800	13965375	4425	4425	4425	4425	725
620	20241119	093700	10757250	4425	4425	4425	4425	0
621	20241119	093600	10757250	4425	4425	4425	4425	9
622	20241119	093500	10717425	4425	4425	4425	4425	9
623	20241119	093400	10677600	4425	4425	4425	4425	2
624	20241119	093300	10668750	4420	4425	4430	4420	673
625	20241119	093200	7691775	4425	4420	4425	4420	2
626	20241119	093100	7682930	4425	4425	4425	4425	7
627	20241119	093000	7651955	4420	4420	4420	4420	0
628	20241119	092900	7651955	4420	4420	4420	4420	0
629	20241119	092800	7651955	4420	4420	4420	4415	64
630	20241119	092700	7369280	4415	4415	4415	4415	12
631	20241119	092600	7316300	4415	4415	4415	4415	3
632	20241119	092500	7303055	4410	4410	4410	4410	0
633	20241119	092400	7303055	4410	4410	4410	4410	1
634	20241119	092300	7298645	4410	4410	4410	4410	1
635	20241119	092200	7294235	4415	4415	4415	4415	0
636	20241119	092100	7294235	4415	4415	4430	4415	98
637	20241119	092000	6861125	4410	4410	4410	4410	0
638	20241119	091900	6861125	4410	4410	4410	4410	386
639	20241119	091800	5158865	4415	4415	4415	4415	1
640	20241119	091700	5154450	4415	4410	4415	4410	2
641	20241119	091600	5145625	4425	4425	4425	4425	0
642	20241119	091500	5145625	4425	4430	4430	4425	14
643	20241119	091400	5083640	4400	4435	4435	4400	20
644	20241119	091300	4994975	4440	4440	4440	4440	196
645	20241119	091200	4124735	4425	4440	4440	4425	40
646	20241119	091100	3947225	4445	4445	4445	4445	10
647	20241119	091000	3902775	4445	4445	4445	4445	0
648	20241119	090900	3902775	4445	4425	4445	4425	59
649	20241119	090800	3640960	4420	4420	4420	4420	0
650	20241119	090700	3640960	4420	4425	4460	4420	639
651	20241119	090600	802455	4385	4385	4385	4385	0
652	20241119	090500	802455	4385	4385	4385	4385	0
653	20241119	090400	802455	4385	4385	4385	4385	0
654	20241119	090300	802455	4385	4385	4385	4385	0
655	20241119	090200	802455	4385	4385	4385	4385	59
656	20241119	090100	543740	4385	4385	4385	4385	0
657	20241119	090000	543740	4385	4385	4385	4385	124