KissMeData/136480/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201600	389366010	2860	2860	2860	2860	2000
3	20241119	201500	389366010	2860	2860	2860	2860	0
4	20241119	201400	389366010	2860	2860	2860	2860	0
5	20241119	201300	389366010	2860	2860	2860	2860	0
6	20241119	201200	389366010	2860	2860	2860	2860	0
7	20241119	201100	389366010	2860	2860	2860	2860	0
8	20241119	201000	389366010	2860	2860	2860	2860	0
9	20241119	200900	389366010	2860	2860	2860	2860	0
10	20241119	200800	389366010	2860	2860	2860	2860	0
11	20241119	200700	389366010	2860	2860	2860	2860	0
12	20241119	200600	389366010	2860	2860	2860	2860	0
13	20241119	200500	389366010	2860	2860	2860	2860	0
14	20241119	200400	389366010	2860	2860	2860	2860	0
15	20241119	200300	389366010	2860	2860	2860	2860	0
16	20241119	200200	389366010	2860	2860	2860	2860	0
17	20241119	200100	389366010	2860	2860	2860	2860	0
18	20241119	200000	389366010	2860	2860	2860	2860	0
19	20241119	195900	389366010	2860	2860	2860	2860	0
20	20241119	195800	389366010	2860	2860	2860	2860	0
21	20241119	195700	389366010	2860	2860	2860	2860	0
22	20241119	195600	389366010	2860	2860	2860	2860	0
23	20241119	195500	389366010	2860	2860	2860	2860	0
24	20241119	195400	389366010	2860	2860	2860	2860	0
25	20241119	195300	389366010	2860	2860	2860	2860	0
26	20241119	195200	389366010	2860	2860	2860	2860	0
27	20241119	195100	389366010	2860	2860	2860	2860	0
28	20241119	195000	389366010	2860	2860	2860	2860	0
29	20241119	194900	389366010	2860	2860	2860	2860	0
30	20241119	194800	389366010	2860	2860	2860	2860	0
31	20241119	194700	389366010	2860	2860	2860	2860	0
32	20241119	194600	389366010	2860	2860	2860	2860	2000
33	20241119	194500	389366010	2860	2860	2860	2860	0
34	20241119	194400	389366010	2860	2860	2860	2860	0
35	20241119	194300	389366010	2860	2860	2860	2860	0
36	20241119	194200	389366010	2860	2860	2860	2860	0
37	20241119	194100	389366010	2860	2860	2860	2860	0
38	20241119	194000	389366010	2860	2860	2860	2860	0
39	20241119	193900	389366010	2860	2860	2860	2860	0
40	20241119	193800	389366010	2860	2860	2860	2860	0
41	20241119	193700	389366010	2860	2860	2860	2860	0
42	20241119	193600	389366010	2860	2860	2860	2860	0
43	20241119	193500	389366010	2860	2860	2860	2860	0
44	20241119	193400	389366010	2860	2860	2860	2860	0
45	20241119	193300	389366010	2860	2860	2860	2860	0
46	20241119	193200	389366010	2860	2860	2860	2860	0
47	20241119	193100	389366010	2860	2860	2860	2860	0
48	20241119	193000	389366010	2860	2860	2860	2860	0
49	20241119	192900	389366010	2860	2860	2860	2860	0
50	20241119	192800	389366010	2860	2860	2860	2860	0
51	20241119	192700	389366010	2860	2860	2860	2860	0
52	20241119	192600	389366010	2860	2860	2860	2860	0
53	20241119	192500	389366010	2860	2860	2860	2860	0
54	20241119	192400	389366010	2860	2860	2860	2860	0
55	20241119	192300	389366010	2860	2860	2860	2860	0
56	20241119	192200	389366010	2860	2860	2860	2860	0
57	20241119	192100	389366010	2860	2860	2860	2860	0
58	20241119	192000	389366010	2860	2860	2860	2860	0
59	20241119	191900	389366010	2860	2860	2860	2860	0
60	20241119	191800	389366010	2860	2860	2860	2860	0
61	20241119	191700	389366010	2860	2860	2860	2860	0
62	20241119	191600	389366010	2860	2860	2860	2860	2000
63	20241119	191500	389366010	2860	2860	2860	2860	0
64	20241119	191400	389366010	2860	2860	2860	2860	0
65	20241119	191300	389366010	2860	2860	2860	2860	0
66	20241119	191200	389366010	2860	2860	2860	2860	0
67	20241119	191100	389366010	2860	2860	2860	2860	0
68	20241119	191000	389366010	2860	2860	2860	2860	0
69	20241119	190900	389366010	2860	2860	2860	2860	0
70	20241119	190800	389366010	2860	2860	2860	2860	0
71	20241119	190700	389366010	2860	2860	2860	2860	0
72	20241119	190600	389366010	2860	2860	2860	2860	0
73	20241119	190500	389366010	2860	2860	2860	2860	0
74	20241119	190400	389366010	2860	2860	2860	2860	0
75	20241119	190300	389366010	2860	2860	2860	2860	0
76	20241119	190200	389366010	2860	2860	2860	2860	0
77	20241119	190100	389366010	2860	2860	2860	2860	0
78	20241119	190000	389366010	2860	2860	2860	2860	0
79	20241119	185900	389366010	2860	2860	2860	2860	0
80	20241119	185800	389366010	2860	2860	2860	2860	0
81	20241119	185700	389366010	2860	2860	2860	2860	0
82	20241119	185600	389366010	2860	2860	2860	2860	0
83	20241119	185500	389366010	2860	2860	2860	2860	0
84	20241119	185400	389366010	2860	2860	2860	2860	0
85	20241119	185300	389366010	2860	2860	2860	2860	0
86	20241119	185200	389366010	2860	2860	2860	2860	0
87	20241119	185100	389366010	2860	2860	2860	2860	0
88	20241119	185000	389366010	2860	2860	2860	2860	0
89	20241119	184900	389366010	2860	2860	2860	2860	0
90	20241119	184800	389366010	2860	2860	2860	2860	0
91	20241119	184700	389366010	2860	2860	2860	2860	0
92	20241119	184600	389366010	2860	2860	2860	2860	2000
93	20241119	184500	389366010	2860	2860	2860	2860	0
94	20241119	184400	389366010	2860	2860	2860	2860	0
95	20241119	184300	389366010	2860	2860	2860	2860	0
96	20241119	184200	389366010	2860	2860	2860	2860	0
97	20241119	184100	389366010	2860	2860	2860	2860	0
98	20241119	184000	389366010	2860	2860	2860	2860	0
99	20241119	183900	389366010	2860	2860	2860	2860	0
100	20241119	183800	389366010	2860	2860	2860	2860	0
101	20241119	183700	389366010	2860	2860	2860	2860	0
102	20241119	183600	389366010	2860	2860	2860	2860	0
103	20241119	183500	389366010	2860	2860	2860	2860	0
104	20241119	183400	389366010	2860	2860	2860	2860	0
105	20241119	183300	389366010	2860	2860	2860	2860	0
106	20241119	183200	389366010	2860	2860	2860	2860	0
107	20241119	183100	389366010	2860	2860	2860	2860	0
108	20241119	183000	389366010	2860	2860	2860	2860	0
109	20241119	182900	389366010	2860	2860	2860	2860	0
110	20241119	182800	389366010	2860	2860	2860	2860	0
111	20241119	182700	389366010	2860	2860	2860	2860	0
112	20241119	182600	389366010	2860	2860	2860	2860	0
113	20241119	182500	389366010	2860	2860	2860	2860	0
114	20241119	182400	389366010	2860	2860	2860	2860	0
115	20241119	182300	389366010	2860	2860	2860	2860	0
116	20241119	182200	389366010	2860	2860	2860	2860	0
117	20241119	182100	389366010	2860	2860	2860	2860	0
118	20241119	182000	389366010	2860	2860	2860	2860	0
119	20241119	181900	389366010	2860	2860	2860	2860	0
120	20241119	181800	389366010	2860	2860	2860	2860	0
121	20241119	181700	389366010	2860	2860	2860	2860	0
122	20241119	181600	389366010	2860	2860	2860	2860	2000
123	20241119	181500	389366010	2860	2860	2860	2860	0
124	20241119	181400	389366010	2860	2860	2860	2860	0
125	20241119	181300	389366010	2860	2860	2860	2860	0
126	20241119	181200	389366010	2860	2860	2860	2860	0
127	20241119	181100	389366010	2860	2860	2860	2860	0
128	20241119	181000	389366010	2860	2860	2860	2860	0
129	20241119	180900	389366010	2860	2860	2860	2860	0
130	20241119	180800	389366010	2860	2860	2860	2860	0
131	20241119	180700	389366010	2860	2860	2860	2860	0
132	20241119	180600	389366010	2860	2860	2860	2860	0
133	20241119	180500	389366010	2860	2860	2860	2860	0
134	20241119	180400	389366010	2860	2860	2860	2860	0
135	20241119	180300	389366010	2860	2860	2860	2860	0
136	20241119	180200	389366010	2860	2860	2860	2860	0
137	20241119	180100	389366010	2860	2860	2860	2860	0
138	20241119	180000	389366010	2860	2860	2860	2860	0
139	20241119	175900	389366010	2860	2860	2860	2860	0
140	20241119	175800	389366010	2860	2860	2860	2860	0
141	20241119	175700	389366010	2860	2860	2860	2860	0
142	20241119	175600	389366010	2860	2860	2860	2860	0
143	20241119	175500	389366010	2860	2860	2860	2860	0
144	20241119	175400	389366010	2860	2860	2860	2860	0
145	20241119	175300	389366010	2860	2860	2860	2860	0
146	20241119	175200	389366010	2860	2860	2860	2860	0
147	20241119	175100	389366010	2860	2860	2860	2860	0
148	20241119	175000	389366010	2860	2860	2860	2860	0
149	20241119	174900	389366010	2860	2860	2860	2860	0
150	20241119	174800	389366010	2860	2860	2860	2860	0
151	20241119	174700	389366010	2860	2860	2860	2860	0
152	20241119	174600	389366010	2860	2860	2860	2860	2000
153	20241119	174500	389366010	2860	2860	2860	2860	0
154	20241119	174400	389366010	2860	2860	2860	2860	0
155	20241119	174300	389366010	2860	2860	2860	2860	0
156	20241119	174200	389366010	2860	2860	2860	2860	0
157	20241119	174100	389366010	2860	2860	2860	2860	0
158	20241119	174000	389366010	2860	2860	2860	2860	0
159	20241119	173900	389366010	2860	2860	2860	2860	0
160	20241119	173800	389366010	2860	2860	2860	2860	0
161	20241119	173700	389366010	2860	2860	2860	2860	0
162	20241119	173600	389366010	2860	2860	2860	2860	0
163	20241119	173500	389366010	2860	2860	2860	2860	0
164	20241119	173400	389366010	2860	2860	2860	2860	0
165	20241119	173300	389366010	2860	2860	2860	2860	0
166	20241119	173200	389366010	2860	2860	2860	2860	0
167	20241119	173100	389366010	2860	2860	2860	2860	0
168	20241119	173000	389366010	2860	2860	2860	2860	0
169	20241119	172900	389366010	2860	2860	2860	2860	0
170	20241119	172800	389366010	2860	2860	2860	2860	0
171	20241119	172700	389366010	2860	2860	2860	2860	0
172	20241119	172600	389366010	2860	2860	2860	2860	0
173	20241119	172500	389366010	2860	2860	2860	2860	0
174	20241119	172400	389366010	2860	2860	2860	2860	0
175	20241119	172300	389366010	2860	2860	2860	2860	0
176	20241119	172200	389366010	2860	2860	2860	2860	0
177	20241119	172100	389366010	2860	2860	2860	2860	0
178	20241119	172000	389366010	2860	2860	2860	2860	0
179	20241119	171900	389366010	2860	2860	2860	2860	0
180	20241119	171800	389366010	2860	2860	2860	2860	0
181	20241119	171700	389366010	2860	2860	2860	2860	0
182	20241119	171600	389366010	2860	2860	2860	2860	2000
183	20241119	171500	389366010	2860	2860	2860	2860	0
184	20241119	171400	389366010	2860	2860	2860	2860	0
185	20241119	171300	389366010	2860	2860	2860	2860	0
186	20241119	171200	389366010	2860	2860	2860	2860	0
187	20241119	171100	389366010	2860	2860	2860	2860	0
188	20241119	171000	389366010	2860	2860	2860	2860	0
189	20241119	170900	389366010	2860	2860	2860	2860	0
190	20241119	170800	389366010	2860	2860	2860	2860	0
191	20241119	170700	389366010	2860	2860	2860	2860	0
192	20241119	170600	389366010	2860	2860	2860	2860	0
193	20241119	170500	389366010	2860	2860	2860	2860	0
194	20241119	170400	389366010	2860	2860	2860	2860	0
195	20241119	170300	389366010	2860	2860	2860	2860	0
196	20241119	170200	389366010	2860	2860	2860	2860	0
197	20241119	170100	389366010	2860	2860	2860	2860	0
198	20241119	170000	389366010	2860	2860	2860	2860	0
199	20241119	165900	389366010	2860	2860	2860	2860	0
200	20241119	165800	389366010	2860	2860	2860	2860	0
201	20241119	165700	389366010	2860	2860	2860	2860	0
202	20241119	165600	389366010	2860	2860	2860	2860	0
203	20241119	165500	389366010	2860	2860	2860	2860	0
204	20241119	165400	389366010	2860	2860	2860	2860	0
205	20241119	165300	389366010	2860	2860	2860	2860	0
206	20241119	165200	389366010	2860	2860	2860	2860	0
207	20241119	165100	389366010	2860	2860	2860	2860	0
208	20241119	165000	389366010	2860	2860	2860	2860	0
209	20241119	164900	389366010	2860	2860	2860	2860	0
210	20241119	164800	389366010	2860	2860	2860	2860	0
211	20241119	164700	389366010	2860	2860	2860	2860	0
212	20241119	164600	389366010	2860	2860	2860	2860	2000
213	20241119	164500	389366010	2860	2860	2860	2860	0
214	20241119	164400	389366010	2860	2860	2860	2860	0
215	20241119	164300	389366010	2860	2860	2860	2860	0
216	20241119	164200	389366010	2860	2860	2860	2860	0
217	20241119	164100	389366010	2860	2860	2860	2860	0
218	20241119	164000	389366010	2860	2860	2860	2860	0
219	20241119	163900	389366010	2860	2860	2860	2860	0
220	20241119	163800	389366010	2860	2860	2860	2860	0
221	20241119	163700	389366010	2860	2860	2860	2860	0
222	20241119	163600	389366010	2860	2860	2860	2860	0
223	20241119	163500	389366010	2860	2860	2860	2860	0
224	20241119	163400	389366010	2860	2860	2860	2860	0
225	20241119	163300	389366010	2860	2860	2860	2860	0
226	20241119	163200	389366010	2860	2860	2860	2860	0
227	20241119	163100	389366010	2860	2860	2860	2860	0
228	20241119	163000	389366010	2860	2860	2860	2860	0
229	20241119	162900	389366010	2860	2860	2860	2860	0
230	20241119	162800	389366010	2860	2860	2860	2860	0
231	20241119	162700	389366010	2860	2860	2860	2860	0
232	20241119	162600	389366010	2860	2860	2860	2860	0
233	20241119	162500	389366010	2860	2860	2860	2860	0
234	20241119	162400	389366010	2860	2860	2860	2860	0
235	20241119	162300	389366010	2860	2860	2860	2860	0
236	20241119	162200	389366010	2860	2860	2860	2860	0
237	20241119	162100	389366010	2860	2860	2860	2860	0
238	20241119	162000	389366010	2860	2860	2860	2860	0
239	20241119	161900	389366010	2860	2860	2860	2860	0
240	20241119	161800	389366010	2860	2860	2860	2860	0
241	20241119	161700	389366010	2860	2860	2860	2860	0
242	20241119	161600	389366010	2860	2860	2860	2860	2000
243	20241119	161500	389366010	2860	2860	2860	2860	0
244	20241119	161400	389366010	2860	2860	2860	2860	0
245	20241119	161300	389366010	2860	2860	2860	2860	0
246	20241119	161200	389366010	2860	2860	2860	2860	0
247	20241119	161100	389366010	2860	2860	2860	2860	0
248	20241119	161000	389366010	2860	2860	2860	2860	0
249	20241119	160900	389366010	2860	2860	2860	2860	0
250	20241119	160800	389366010	2860	2860	2860	2860	0
251	20241119	160700	389366010	2860	2860	2860	2860	0
252	20241119	160600	389366010	2860	2860	2860	2860	0
253	20241119	160500	389366010	2860	2860	2860	2860	0
254	20241119	160400	389366010	2860	2860	2860	2860	0
255	20241119	160300	389366010	2860	2860	2860	2860	0
256	20241119	160200	389366010	2860	2860	2860	2860	0
257	20241119	160100	389366010	2860	2860	2860	2860	0
258	20241119	160000	389366010	2860	2860	2860	2860	0
259	20241119	155900	389366010	2860	2860	2860	2860	0
260	20241119	155800	389366010	2860	2860	2860	2860	0
261	20241119	155700	389366010	2860	2860	2860	2860	0
262	20241119	155600	389366010	2860	2860	2860	2860	0
263	20241119	155500	389366010	2860	2860	2860	2860	0
264	20241119	155400	389366010	2860	2860	2860	2860	0
265	20241119	155300	389366010	2860	2860	2860	2860	0
266	20241119	155200	389366010	2860	2860	2860	2860	0
267	20241119	155100	389366010	2860	2860	2860	2860	0
268	20241119	155000	389366010	2860	2860	2860	2860	0
269	20241119	154900	389366010	2860	2860	2860	2860	0
270	20241119	154800	389366010	2860	2860	2860	2860	0
271	20241119	154700	389366010	2860	2860	2860	2860	0
272	20241119	154600	389366010	2860	2860	2860	2860	2000
273	20241119	154500	389366010	2860	2860	2860	2860	0
274	20241119	154400	389366010	2860	2860	2860	2860	0
275	20241119	154300	389366010	2860	2860	2860	2860	0
276	20241119	154200	389366010	2860	2860	2860	2860	0
277	20241119	154100	389366010	2860	2860	2860	2860	0
278	20241119	154000	389366010	2860	2860	2860	2860	0
279	20241119	153900	389366010	2860	2860	2860	2860	0
280	20241119	153800	389366010	2860	2860	2860	2860	0
281	20241119	153700	389366010	2860	2860	2860	2860	0
282	20241119	153600	389366010	2860	2860	2860	2860	0
283	20241119	153500	389366010	2860	2860	2860	2860	0
284	20241119	153400	389366010	2860	2860	2860	2860	0
285	20241119	153300	389366010	2860	2860	2860	2860	0
286	20241119	153200	389366010	2860	2860	2860	2860	0
287	20241119	153100	389366010	2860	2860	2860	2860	0
288	20241119	153000	389366010	2860	2860	2860	2860	2000
289	20241119	152900	383646010	2855	2855	2855	2855	0
290	20241119	152800	383646010	2855	2855	2855	2855	0
291	20241119	152700	383646010	2855	2855	2855	2855	0
292	20241119	152600	383646010	2855	2855	2855	2855	0
293	20241119	152500	383646010	2855	2855	2855	2855	0
294	20241119	152400	383646010	2855	2855	2855	2855	0
295	20241119	152300	383646010	2855	2855	2855	2855	0
296	20241119	152200	383646010	2855	2855	2855	2855	0
297	20241119	152100	383646010	2855	2855	2855	2855	0
298	20241119	152000	383646010	2855	2855	2855	2855	0
299	20241119	151900	383646010	2855	2855	2855	2855	0
300	20241119	151800	383646010	2855	2855	2855	2855	614
301	20241119	151700	381893040	2855	2855	2855	2855	632
302	20241119	151600	380088680	2855	2855	2855	2855	0
303	20241119	151500	380088680	2855	2855	2855	2855	4
304	20241119	151400	380077260	2855	2860	2860	2855	418
305	20241119	151300	378882030	2860	2860	2860	2860	126
306	20241119	151200	378521670	2860	2860	2860	2860	1
307	20241119	151100	378518810	2855	2855	2855	2855	1
308	20241119	151000	378515955	2855	2855	2855	2855	5
309	20241119	150900	378501680	2855	2855	2855	2855	559
310	20241119	150800	376905735	2850	2850	2850	2850	0
311	20241119	150700	376905735	2850	2850	2850	2850	0
312	20241119	150600	376905735	2850	2850	2850	2850	36
313	20241119	150500	376803135	2850	2850	2850	2850	0
314	20241119	150400	376803135	2850	2850	2850	2850	300
315	20241119	150300	375948135	2850	2855	2855	2850	293
316	20241119	150200	375112895	2850	2850	2850	2850	5
317	20241119	150100	375098645	2850	2855	2855	2850	142
318	20241119	150000	374693930	2850	2850	2850	2850	0
319	20241119	145900	374693930	2850	2855	2855	2850	608
320	20241119	145800	372961125	2850	2855	2855	2850	1379
321	20241119	145700	369025800	2855	2855	2855	2855	16
322	20241119	145600	368980120	2850	2850	2850	2850	601
323	20241119	145500	367267270	2850	2850	2850	2850	1399
324	20241119	145400	363280120	2855	2855	2855	2855	105
325	20241119	145300	362980345	2855	2855	2855	2855	0
326	20241119	145200	362980345	2855	2855	2855	2855	0
327	20241119	145100	362980345	2855	2855	2855	2855	5
328	20241119	145000	362966070	2855	2855	2855	2855	0
329	20241119	144900	362966070	2855	2855	2855	2855	280
330	20241119	144800	362166670	2855	2855	2855	2855	10
331	20241119	144700	362138120	2855	2855	2855	2855	3
332	20241119	144600	362129555	2855	2855	2855	2855	50
333	20241119	144500	361986805	2850	2850	2850	2850	0
334	20241119	144400	361986805	2850	2850	2850	2850	0
335	20241119	144300	361986805	2850	2850	2850	2850	740
336	20241119	144200	359877805	2855	2855	2855	2855	0
337	20241119	144100	359877805	2855	2855	2855	2855	0
338	20241119	144000	359877805	2855	2855	2855	2855	204
339	20241119	143900	359295385	2855	2855	2855	2855	0
340	20241119	143800	359295385	2855	2855	2855	2855	20
341	20241119	143700	359238285	2855	2855	2855	2855	10
342	20241119	143600	359209735	2850	2850	2850	2850	0
343	20241119	143500	359209735	2850	2850	2850	2850	0
344	20241119	143400	359209735	2850	2850	2850	2850	0
345	20241119	143300	359209735	2850	2850	2850	2850	0
346	20241119	143200	359209735	2850	2850	2850	2850	0
347	20241119	143100	359209735	2850	2850	2850	2850	1
348	20241119	143000	359206885	2850	2850	2850	2850	0
349	20241119	142900	359206885	2850	2850	2850	2850	25
350	20241119	142800	359135635	2850	2850	2850	2850	543
351	20241119	142700	357588085	2850	2850	2850	2850	2519
352	20241119	142600	350408935	2850	2850	2850	2850	5215
353	20241119	142500	335546185	2850	2850	2850	2850	1
354	20241119	142400	335543335	2855	2855	2855	2855	0
355	20241119	142300	335543335	2855	2855	2855	2855	0
356	20241119	142200	335543335	2855	2855	2855	2855	1
357	20241119	142100	335540480	2855	2855	2855	2855	1971
358	20241119	142000	329913275	2855	2855	2855	2855	34
359	20241119	141900	329816205	2855	2855	2855	2855	5
360	20241119	141800	329801930	2855	2855	2855	2855	0
361	20241119	141700	329801930	2855	2850	2855	2850	1030
362	20241119	141600	326861430	2850	2850	2850	2850	1
363	20241119	141500	326858580	2850	2850	2850	2850	0
364	20241119	141400	326858580	2850	2855	2855	2850	1052
365	20241119	141300	323855140	2855	2855	2855	2855	0
366	20241119	141200	323855140	2855	2855	2855	2855	0
367	20241119	141100	323855140	2855	2850	2855	2850	6
368	20241119	141000	323838035	2850	2850	2850	2850	0
369	20241119	140900	323838035	2850	2850	2850	2850	414
370	20241119	140800	322658135	2855	2855	2855	2855	1
371	20241119	140700	322655280	2850	2850	2850	2850	9
372	20241119	140600	322629630	2850	2850	2855	2850	1948
373	20241119	140500	317077815	2850	2850	2850	2850	0
374	20241119	140400	317077815	2850	2850	2850	2850	1006
375	20241119	140300	314210715	2850	2850	2850	2850	25
376	20241119	140200	314139465	2850	2855	2855	2850	3
377	20241119	140100	314130910	2855	2855	2855	2855	0
378	20241119	140000	314130910	2855	2855	2855	2855	0
379	20241119	135900	314130910	2855	2855	2855	2855	0
380	20241119	135800	314130910	2855	2855	2855	2855	200
381	20241119	135700	313559910	2855	2855	2855	2855	0
382	20241119	135600	313559910	2855	2855	2855	2855	2159
383	20241119	135500	307395965	2855	2855	2855	2855	0
384	20241119	135400	307395965	2855	2855	2855	2855	0
385	20241119	135300	307395965	2855	2855	2855	2855	1
386	20241119	135200	307393110	2855	2855	2855	2855	0
387	20241119	135100	307393110	2855	2855	2855	2855	1
388	20241119	135000	307390255	2855	2855	2855	2855	0
389	20241119	134900	307390255	2855	2855	2855	2855	0
390	20241119	134800	307390255	2855	2855	2855	2855	0
391	20241119	134700	307390255	2855	2855	2855	2855	0
392	20241119	134600	307390255	2855	2855	2855	2855	0
393	20241119	134500	307390255	2855	2855	2855	2855	0
394	20241119	134400	307390255	2855	2855	2855	2855	0
395	20241119	134300	307390255	2855	2855	2855	2855	0
396	20241119	134200	307390255	2855	2855	2855	2855	0
397	20241119	134100	307390255	2855	2855	2855	2855	0
398	20241119	134000	307390255	2855	2855	2855	2855	0
399	20241119	133900	307390255	2855	2855	2855	2855	0
400	20241119	133800	307390255	2855	2855	2855	2855	502
401	20241119	133700	305957045	2855	2855	2855	2855	218
402	20241119	133600	305334655	2855	2855	2855	2855	0
403	20241119	133500	305334655	2855	2855	2855	2855	0
404	20241119	133400	305334655	2855	2855	2855	2855	0
405	20241119	133300	305334655	2855	2855	2855	2855	3
406	20241119	133200	305326090	2855	2855	2855	2855	24
407	20241119	133100	305257570	2855	2855	2855	2855	0
408	20241119	133000	305257570	2855	2855	2855	2855	0
409	20241119	132900	305257570	2855	2855	2855	2855	599
410	20241119	132800	303547425	2855	2855	2855	2855	4
411	20241119	132700	303536005	2855	2855	2855	2855	0
412	20241119	132600	303536005	2855	2855	2855	2855	0
413	20241119	132500	303536005	2855	2855	2855	2855	0
414	20241119	132400	303536005	2855	2855	2855	2855	17
415	20241119	132300	303487470	2855	2855	2855	2855	0
416	20241119	132200	303487470	2855	2855	2855	2855	22
417	20241119	132100	303424660	2855	2855	2855	2855	0
418	20241119	132000	303424660	2855	2855	2855	2855	3076
419	20241119	131900	294642680	2855	2855	2855	2855	1500
420	20241119	131800	290360180	2855	2855	2855	2855	0
421	20241119	131700	290360180	2855	2855	2855	2855	0
422	20241119	131600	290360180	2855	2860	2860	2855	175
423	20241119	131500	289860550	2860	2860	2860	2860	0
424	20241119	131400	289860550	2860	2860	2860	2860	0
425	20241119	131300	289860550	2860	2860	2860	2860	0
426	20241119	131200	289860550	2860	2860	2860	2860	20
427	20241119	131100	289803350	2860	2860	2860	2860	20
428	20241119	131000	289746150	2860	2860	2860	2860	1
429	20241119	130900	289743290	2860	2860	2860	2860	50
430	20241119	130800	289600290	2860	2860	2860	2860	0
431	20241119	130700	289600290	2860	2860	2860	2860	4
432	20241119	130600	289588850	2860	2860	2860	2860	40
433	20241119	130500	289474450	2860	2860	2860	2860	3
434	20241119	130400	289465870	2855	2855	2855	2855	0
435	20241119	130300	289465870	2855	2855	2855	2855	337
436	20241119	130200	288503735	2860	2860	2860	2860	210
437	20241119	130100	287903135	2860	2860	2860	2860	0
438	20241119	130000	287903135	2860	2860	2860	2860	6
439	20241119	125900	287885975	2860	2860	2860	2860	10
440	20241119	125800	287857375	2860	2855	2860	2855	70
441	20241119	125700	287657275	2860	2860	2860	2860	400
442	20241119	125600	286513275	2855	2855	2855	2855	0
443	20241119	125500	286513275	2855	2855	2855	2855	186
444	20241119	125400	285982245	2860	2860	2860	2860	40
445	20241119	125300	285867845	2860	2860	2860	2860	44
446	20241119	125200	285742005	2855	2855	2855	2855	0
447	20241119	125100	285742005	2855	2855	2855	2855	51
448	20241119	125000	285596400	2855	2855	2855	2855	101
449	20241119	124900	285308045	2855	2855	2855	2855	179
450	20241119	124800	284797000	2855	2855	2855	2855	1001
451	20241119	124700	281939145	2855	2860	2860	2855	2
452	20241119	124600	281933430	2860	2860	2860	2860	0
453	20241119	124500	281933430	2860	2860	2860	2860	0
454	20241119	124400	281933430	2860	2860	2860	2860	100
455	20241119	124300	281647430	2855	2855	2855	2855	0
456	20241119	124200	281647430	2855	2855	2855	2855	5
457	20241119	124100	281633155	2860	2860	2860	2860	2
458	20241119	124000	281627435	2860	2860	2860	2860	1
459	20241119	123900	281624575	2860	2860	2860	2860	37
460	20241119	123800	281518755	2860	2860	2860	2860	2
461	20241119	123700	281513035	2860	2860	2860	2860	0
462	20241119	123600	281513035	2860	2860	2860	2860	0
463	20241119	123500	281513035	2860	2860	2860	2860	10
464	20241119	123400	281484435	2855	2855	2855	2855	60
465	20241119	123300	281313135	2855	2855	2855	2855	51
466	20241119	123200	281167530	2855	2855	2855	2855	0
467	20241119	123100	281167530	2855	2855	2855	2855	0
468	20241119	123000	281167530	2855	2855	2855	2855	0
469	20241119	122900	281167530	2855	2855	2855	2855	0
470	20241119	122800	281167530	2855	2855	2855	2855	0
471	20241119	122700	281167530	2855	2855	2855	2855	0
472	20241119	122600	281167530	2855	2855	2855	2855	0
473	20241119	122500	281167530	2855	2855	2855	2855	0
474	20241119	122400	281167530	2855	2855	2855	2855	0
475	20241119	122300	281167530	2855	2855	2855	2855	0
476	20241119	122200	281167530	2855	2860	2860	2855	1571
477	20241119	122100	276682320	2860	2860	2860	2860	3
478	20241119	122000	276673740	2860	2860	2860	2860	5
479	20241119	121900	276659440	2860	2860	2860	2860	1
480	20241119	121800	276656580	2855	2855	2855	2855	150
481	20241119	121700	276228330	2855	2855	2855	2855	0
482	20241119	121600	276228330	2855	2855	2855	2855	0
483	20241119	121500	276228330	2855	2855	2855	2855	9
484	20241119	121400	276202635	2855	2855	2855	2855	155
485	20241119	121300	275760110	2860	2860	2860	2860	0
486	20241119	121200	275760110	2860	2860	2860	2860	75
487	20241119	121100	275545610	2860	2860	2860	2860	0
488	20241119	121000	275545610	2860	2855	2860	2855	142
489	20241119	120900	275140015	2855	2855	2855	2855	8
490	20241119	120800	275117175	2855	2855	2855	2855	0
491	20241119	120700	275117175	2855	2855	2855	2855	351
492	20241119	120600	274115070	2855	2855	2855	2855	0
493	20241119	120500	274115070	2855	2855	2855	2855	0
494	20241119	120400	274115070	2855	2855	2855	2855	0
495	20241119	120300	274115070	2855	2855	2855	2855	0
496	20241119	120200	274115070	2855	2855	2855	2855	0
497	20241119	120100	274115070	2855	2860	2860	2855	630
498	20241119	120000	272316270	2855	2860	2860	2855	2108
499	20241119	115900	266297920	2855	2855	2855	2855	751
500	20241119	115800	264153815	2855	2855	2855	2855	520
501	20241119	115700	262669215	2860	2860	2860	2860	0
502	20241119	115600	262669215	2860	2860	2860	2860	0
503	20241119	115500	262669215	2860	2860	2860	2860	35
504	20241119	115400	262569115	2860	2860	2860	2860	0
505	20241119	115300	262569115	2860	2860	2860	2860	0
506	20241119	115200	262569115	2860	2860	2860	2860	56
507	20241119	115100	262408955	2860	2860	2860	2860	1
508	20241119	115000	262406095	2860	2860	2860	2860	7443
509	20241119	114900	241119115	2860	2860	2860	2860	0
510	20241119	114800	241119115	2860	2860	2860	2860	257
511	20241119	114700	240384095	2860	2860	2860	2860	0
512	20241119	114600	240384095	2860	2860	2860	2860	20
513	20241119	114500	240326895	2860	2860	2860	2860	0
514	20241119	114400	240326895	2860	2860	2860	2860	0
515	20241119	114300	240326895	2860	2860	2860	2860	76
516	20241119	114200	240109535	2860	2860	2860	2860	0
517	20241119	114100	240109535	2860	2860	2860	2860	0
518	20241119	114000	240109535	2860	2860	2860	2860	14
519	20241119	113900	240069495	2865	2870	2870	2865	15
520	20241119	113800	240026485	2870	2870	2870	2870	0
521	20241119	113700	240026485	2870	2870	2870	2870	0
522	20241119	113600	240026485	2870	2870	2870	2870	21
523	20241119	113500	239966215	2870	2870	2870	2870	80
524	20241119	113400	239736615	2870	2870	2870	2870	20
525	20241119	113300	239679215	2870	2870	2870	2870	5
526	20241119	113200	239664865	2870	2870	2870	2870	0
527	20241119	113100	239664865	2870	2870	2870	2870	1
528	20241119	113000	239661995	2865	2865	2865	2865	0
529	20241119	112900	239661995	2865	2865	2865	2865	1745
530	20241119	112800	234662570	2865	2860	2865	2860	400
531	20241119	112700	233518070	2865	2865	2865	2865	2
532	20241119	112600	233512340	2865	2865	2865	2865	0
533	20241119	112500	233512340	2865	2865	2865	2865	0
534	20241119	112400	233512340	2865	2860	2865	2860	30
535	20241119	112300	233426440	2860	2860	2860	2860	0
536	20241119	112200	233426440	2860	2860	2860	2860	47
537	20241119	112100	233292020	2860	2860	2860	2860	105
538	20241119	112000	232991720	2865	2865	2865	2865	12
539	20241119	111900	232957340	2865	2865	2865	2865	1148
540	20241119	111800	229668320	2865	2865	2865	2865	143
541	20241119	111700	229258625	2865	2865	2865	2865	448
542	20241119	111600	227975105	2865	2860	2865	2860	149
543	20241119	111500	227548955	2860	2860	2860	2860	0
544	20241119	111400	227548955	2860	2860	2860	2860	0
545	20241119	111300	227548955	2860	2860	2860	2860	115
546	20241119	111200	227220055	2860	2865	2865	2860	339
547	20241119	111100	226249735	2865	2860	2865	2860	1211
548	20241119	111000	222780825	2865	2865	2865	2865	0
549	20241119	110900	222780825	2865	2865	2865	2865	0
550	20241119	110800	222780825	2865	2865	2865	2865	0
551	20241119	110700	222780825	2865	2865	2865	2865	0
552	20241119	110600	222780825	2865	2865	2865	2860	113
553	20241119	110500	222457140	2865	2865	2865	2865	20
554	20241119	110400	222399840	2865	2865	2865	2865	3
555	20241119	110300	222391245	2865	2865	2865	2865	0
556	20241119	110200	222391245	2865	2865	2865	2865	20
557	20241119	110100	222333945	2860	2860	2860	2860	109
558	20241119	110000	222022205	2860	2860	2860	2860	0
559	20241119	105900	222022205	2860	2860	2860	2860	1001
560	20241119	105800	219159345	2860	2860	2860	2860	154
561	20241119	105700	218718905	2860	2860	2860	2860	0
562	20241119	105600	218718905	2860	2860	2860	2860	86
563	20241119	105500	218472945	2865	2865	2865	2865	0
564	20241119	105400	218472945	2865	2865	2865	2865	3397
565	20241119	105300	208740540	2865	2865	2865	2865	0
566	20241119	105200	208740540	2865	2865	2865	2865	5
567	20241119	105100	208726215	2865	2865	2865	2865	1
568	20241119	105000	208723350	2870	2870	2870	2870	20
569	20241119	104900	208665950	2870	2870	2870	2870	0
570	20241119	104800	208665950	2870	2870	2870	2870	344
571	20241119	104700	207678670	2870	2870	2870	2865	31
572	20241119	104600	207589705	2870	2870	2870	2870	1
573	20241119	104500	207586835	2865	2865	2865	2865	0
574	20241119	104400	207586835	2865	2865	2865	2865	63
575	20241119	104300	207406340	2870	2870	2870	2870	995
576	20241119	104200	204550690	2870	2870	2870	2870	300
577	20241119	104100	203689690	2870	2870	2870	2870	5
578	20241119	104000	203675340	2865	2865	2865	2865	0
579	20241119	103900	203675340	2865	2865	2865	2865	4
580	20241119	103800	203663880	2865	2865	2865	2865	0
581	20241119	103700	203663880	2865	2865	2865	2865	0
582	20241119	103600	203663880	2865	2870	2870	2865	286
583	20241119	103500	202844060	2870	2870	2870	2870	200
584	20241119	103400	202270060	2870	2865	2870	2865	1279
585	20241119	103300	198604330	2865	2865	2865	2865	0
586	20241119	103200	198604330	2865	2865	2865	2865	2254
587	20241119	103100	192146620	2860	2860	2860	2860	0
588	20241119	103000	192146620	2860	2860	2860	2860	17
589	20241119	102900	192098000	2860	2860	2860	2860	0
590	20241119	102800	192098000	2860	2860	2860	2860	1
591	20241119	102700	192095140	2860	2860	2860	2860	391
592	20241119	102600	190976880	2865	2865	2865	2865	0
593	20241119	102500	190976880	2865	2860	2865	2860	34
594	20241119	102400	190879475	2860	2860	2860	2860	0
595	20241119	102300	190879475	2860	2860	2860	2860	0
596	20241119	102200	190879475	2860	2860	2860	2860	10
597	20241119	102100	190850875	2865	2865	2865	2865	5
598	20241119	102000	190836550	2865	2865	2865	2860	3001
599	20241119	101900	182253430	2860	2860	2860	2860	0
600	20241119	101800	182253430	2860	2860	2860	2860	0
601	20241119	101700	182253430	2860	2865	2865	2860	1500
602	20241119	101600	177962925	2860	2870	2870	2860	775
603	20241119	101500	175745910	2865	2865	2865	2865	358
604	20241119	101400	174720240	2865	2865	2865	2865	0
605	20241119	101300	174720240	2865	2865	2865	2865	0
606	20241119	101200	174720240	2865	2865	2865	2865	0
607	20241119	101100	174720240	2865	2865	2865	2865	2
608	20241119	101000	174714510	2870	2870	2870	2870	0
609	20241119	100900	174714510	2870	2870	2870	2870	51
610	20241119	100800	174568140	2870	2875	2875	2870	172
611	20241119	100700	174073935	2870	2870	2875	2870	1744
612	20241119	100600	169068615	2870	2870	2875	2870	10
613	20241119	100500	169039880	2875	2870	2875	2870	55
614	20241119	100400	168881765	2875	2870	2875	2870	107
615	20241119	100300	168574660	2870	2875	2875	2870	146
616	20241119	100200	168155605	2875	2870	2875	2870	61
617	20241119	100100	167980490	2875	2870	2875	2860	111
618	20241119	100000	167661910	2870	2865	2870	2865	4572
619	20241119	095900	154540900	2865	2865	2865	2865	3
620	20241119	095800	154532305	2865	2865	2865	2865	0
621	20241119	095700	154532305	2865	2865	2865	2865	120
622	20241119	095600	154188505	2860	2860	2860	2860	0
623	20241119	095500	154188505	2860	2860	2860	2860	3149
624	20241119	095400	145182365	2865	2865	2865	2865	37
625	20241119	095300	145076360	2865	2860	2865	2860	2001
626	20241119	095200	139353495	2865	2860	2865	2860	1307
627	20241119	095100	135613970	2865	2865	2865	2865	95
628	20241119	095000	135341795	2865	2865	2865	2865	408
629	20241119	094900	134172875	2865	2865	2865	2865	42
630	20241119	094800	134052545	2865	2865	2865	2865	499
631	20241119	094700	132622910	2865	2865	2865	2865	200
632	20241119	094600	132049910	2865	2865	2865	2865	400
633	20241119	094500	130903910	2865	2870	2870	2865	3
634	20241119	094400	130895305	2865	2865	2865	2865	4
635	20241119	094300	130883845	2870	2865	2870	2865	874
636	20241119	094200	128379645	2865	2865	2865	2865	34
637	20241119	094100	128282235	2865	2860	2865	2860	1054
638	20241119	094000	125267515	2860	2860	2860	2860	101
639	20241119	093900	124978655	2855	2855	2855	2855	1579
640	20241119	093800	120470610	2865	2865	2865	2865	0
641	20241119	093700	120470610	2865	2865	2865	2865	0
642	20241119	093600	120470610	2865	2865	2865	2865	0
643	20241119	093500	120470610	2865	2865	2865	2860	1197
644	20241119	093400	117045425	2865	2865	2865	2865	2
645	20241119	093300	117039695	2870	2865	2870	2865	2
646	20241119	093200	117033960	2870	2865	2870	2865	1184
647	20241119	093100	113636785	2865	2865	2870	2865	565
648	20241119	093000	112018055	2865	2855	2865	2855	5033
649	20241119	092900	97624805	2860	2860	2860	2860	0
650	20241119	092800	97624805	2860	2855	2860	2855	2502
651	20241119	092700	90474085	2860	2860	2860	2860	6
652	20241119	092600	90456925	2855	2855	2855	2855	241
653	20241119	092500	89768870	2855	2855	2855	2855	796
654	20241119	092400	87496290	2855	2860	2860	2855	1241
655	20241119	092300	83953230	2860	2860	2860	2860	4004
656	20241119	092200	72501790	2860	2860	2860	2860	354
657	20241119	092100	71489350	2860	2860	2860	2860	20
658	20241119	092000	71432150	2860	2860	2860	2860	561
659	20241119	091900	69827690	2860	2860	2860	2860	139
660	20241119	091800	69430150	2860	2860	2860	2860	2816
661	20241119	091700	61376390	2860	2860	2860	2860	1360
662	20241119	091600	57486790	2860	2860	2860	2860	503
663	20241119	091500	56048210	2860	2855	2860	2855	1562
664	20241119	091400	51582395	2855	2850	2855	2850	6183
665	20241119	091300	33931510	2850	2850	2850	2850	636
666	20241119	091200	32118910	2850	2855	2855	2850	203
667	20241119	091100	31540345	2855	2855	2855	2855	0
668	20241119	091000	31540345	2855	2855	2855	2855	543
669	20241119	090900	29990080	2850	2850	2850	2850	174
670	20241119	090800	29494180	2850	2850	2850	2850	500
671	20241119	090700	28069180	2855	2855	2855	2855	0
672	20241119	090600	28069180	2855	2855	2855	2855	49
673	20241119	090500	27929285	2850	2845	2850	2845	6
674	20241119	090400	27912210	2845	2840	2845	2840	1086
675	20241119	090300	24825040	2840	2840	2840	2840	1952
676	20241119	090200	19281360	2840	2840	2840	2840	2322
677	20241119	090100	12686880	2840	2840	2840	2840	0
678	20241119	090000	12686880	2840	2835	2840	2835	4472