KissMeData/307180/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205600	878838130	2990	2990	2990	2990	8401
3	20241119	205500	878838130	2990	2990	2990	2990	0
4	20241119	205400	878838130	2990	2990	2990	2990	0
5	20241119	205300	878838130	2990	2990	2990	2990	0
6	20241119	205200	878838130	2990	2990	2990	2990	0
7	20241119	205100	878838130	2990	2990	2990	2990	0
8	20241119	205000	878838130	2990	2990	2990	2990	0
9	20241119	204900	878838130	2990	2990	2990	2990	0
10	20241119	204800	878838130	2990	2990	2990	2990	0
11	20241119	204700	878838130	2990	2990	2990	2990	0
12	20241119	204600	878838130	2990	2990	2990	2990	0
13	20241119	204500	878838130	2990	2990	2990	2990	0
14	20241119	204400	878838130	2990	2990	2990	2990	0
15	20241119	204300	878838130	2990	2990	2990	2990	0
16	20241119	204200	878838130	2990	2990	2990	2990	0
17	20241119	204100	878838130	2990	2990	2990	2990	0
18	20241119	204000	878838130	2990	2990	2990	2990	0
19	20241119	203900	878838130	2990	2990	2990	2990	0
20	20241119	203800	878838130	2990	2990	2990	2990	0
21	20241119	203700	878838130	2990	2990	2990	2990	0
22	20241119	203600	878838130	2990	2990	2990	2990	0
23	20241119	203500	878838130	2990	2990	2990	2990	0
24	20241119	203400	878838130	2990	2990	2990	2990	0
25	20241119	203300	878838130	2990	2990	2990	2990	0
26	20241119	203200	878838130	2990	2990	2990	2990	0
27	20241119	203100	878838130	2990	2990	2990	2990	0
28	20241119	203000	878838130	2990	2990	2990	2990	0
29	20241119	202900	878838130	2990	2990	2990	2990	0
30	20241119	202800	878838130	2990	2990	2990	2990	0
31	20241119	202700	878838130	2990	2990	2990	2990	0
32	20241119	202600	878838130	2990	2990	2990	2990	8401
33	20241119	202500	878838130	2990	2990	2990	2990	0
34	20241119	202400	878838130	2990	2990	2990	2990	0
35	20241119	202300	878838130	2990	2990	2990	2990	0
36	20241119	202200	878838130	2990	2990	2990	2990	0
37	20241119	202100	878838130	2990	2990	2990	2990	0
38	20241119	202000	878838130	2990	2990	2990	2990	0
39	20241119	201900	878838130	2990	2990	2990	2990	0
40	20241119	201800	878838130	2990	2990	2990	2990	0
41	20241119	201700	878838130	2990	2990	2990	2990	0
42	20241119	201600	878838130	2990	2990	2990	2990	0
43	20241119	201500	878838130	2990	2990	2990	2990	0
44	20241119	201400	878838130	2990	2990	2990	2990	0
45	20241119	201300	878838130	2990	2990	2990	2990	0
46	20241119	201200	878838130	2990	2990	2990	2990	0
47	20241119	201100	878838130	2990	2990	2990	2990	0
48	20241119	201000	878838130	2990	2990	2990	2990	0
49	20241119	200900	878838130	2990	2990	2990	2990	0
50	20241119	200800	878838130	2990	2990	2990	2990	0
51	20241119	200700	878838130	2990	2990	2990	2990	0
52	20241119	200600	878838130	2990	2990	2990	2990	0
53	20241119	200500	878838130	2990	2990	2990	2990	0
54	20241119	200400	878838130	2990	2990	2990	2990	0
55	20241119	200300	878838130	2990	2990	2990	2990	0
56	20241119	200200	878838130	2990	2990	2990	2990	0
57	20241119	200100	878838130	2990	2990	2990	2990	0
58	20241119	200000	878838130	2990	2990	2990	2990	0
59	20241119	195900	878838130	2990	2990	2990	2990	0
60	20241119	195800	878838130	2990	2990	2990	2990	0
61	20241119	195700	878838130	2990	2990	2990	2990	0
62	20241119	195600	878838130	2990	2990	2990	2990	8401
63	20241119	195500	878838130	2990	2990	2990	2990	0
64	20241119	195400	878838130	2990	2990	2990	2990	0
65	20241119	195300	878838130	2990	2990	2990	2990	0
66	20241119	195200	878838130	2990	2990	2990	2990	0
67	20241119	195100	878838130	2990	2990	2990	2990	0
68	20241119	195000	878838130	2990	2990	2990	2990	0
69	20241119	194900	878838130	2990	2990	2990	2990	0
70	20241119	194800	878838130	2990	2990	2990	2990	0
71	20241119	194700	878838130	2990	2990	2990	2990	0
72	20241119	194600	878838130	2990	2990	2990	2990	0
73	20241119	194500	878838130	2990	2990	2990	2990	0
74	20241119	194400	878838130	2990	2990	2990	2990	0
75	20241119	194300	878838130	2990	2990	2990	2990	0
76	20241119	194200	878838130	2990	2990	2990	2990	0
77	20241119	194100	878838130	2990	2990	2990	2990	0
78	20241119	194000	878838130	2990	2990	2990	2990	0
79	20241119	193900	878838130	2990	2990	2990	2990	0
80	20241119	193800	878838130	2990	2990	2990	2990	0
81	20241119	193700	878838130	2990	2990	2990	2990	0
82	20241119	193600	878838130	2990	2990	2990	2990	0
83	20241119	193500	878838130	2990	2990	2990	2990	0
84	20241119	193400	878838130	2990	2990	2990	2990	0
85	20241119	193300	878838130	2990	2990	2990	2990	0
86	20241119	193200	878838130	2990	2990	2990	2990	0
87	20241119	193100	878838130	2990	2990	2990	2990	0
88	20241119	193000	878838130	2990	2990	2990	2990	0
89	20241119	192900	878838130	2990	2990	2990	2990	0
90	20241119	192800	878838130	2990	2990	2990	2990	0
91	20241119	192700	878838130	2990	2990	2990	2990	0
92	20241119	192600	878838130	2990	2990	2990	2990	8401
93	20241119	192500	878838130	2990	2990	2990	2990	0
94	20241119	192400	878838130	2990	2990	2990	2990	0
95	20241119	192300	878838130	2990	2990	2990	2990	0
96	20241119	192200	878838130	2990	2990	2990	2990	0
97	20241119	192100	878838130	2990	2990	2990	2990	0
98	20241119	192000	878838130	2990	2990	2990	2990	0
99	20241119	191900	878838130	2990	2990	2990	2990	0
100	20241119	191800	878838130	2990	2990	2990	2990	0
101	20241119	191700	878838130	2990	2990	2990	2990	0
102	20241119	191600	878838130	2990	2990	2990	2990	0
103	20241119	191500	878838130	2990	2990	2990	2990	0
104	20241119	191400	878838130	2990	2990	2990	2990	0
105	20241119	191300	878838130	2990	2990	2990	2990	0
106	20241119	191200	878838130	2990	2990	2990	2990	0
107	20241119	191100	878838130	2990	2990	2990	2990	0
108	20241119	191000	878838130	2990	2990	2990	2990	0
109	20241119	190900	878838130	2990	2990	2990	2990	0
110	20241119	190800	878838130	2990	2990	2990	2990	0
111	20241119	190700	878838130	2990	2990	2990	2990	0
112	20241119	190600	878838130	2990	2990	2990	2990	0
113	20241119	190500	878838130	2990	2990	2990	2990	0
114	20241119	190400	878838130	2990	2990	2990	2990	0
115	20241119	190300	878838130	2990	2990	2990	2990	0
116	20241119	190200	878838130	2990	2990	2990	2990	0
117	20241119	190100	878838130	2990	2990	2990	2990	0
118	20241119	190000	878838130	2990	2990	2990	2990	0
119	20241119	185900	878838130	2990	2990	2990	2990	0
120	20241119	185800	878838130	2990	2990	2990	2990	0
121	20241119	185700	878838130	2990	2990	2990	2990	0
122	20241119	185600	878838130	2990	2990	2990	2990	8401
123	20241119	185500	878838130	2990	2990	2990	2990	0
124	20241119	185400	878838130	2990	2990	2990	2990	0
125	20241119	185300	878838130	2990	2990	2990	2990	0
126	20241119	185200	878838130	2990	2990	2990	2990	0
127	20241119	185100	878838130	2990	2990	2990	2990	0
128	20241119	185000	878838130	2990	2990	2990	2990	0
129	20241119	184900	878838130	2990	2990	2990	2990	0
130	20241119	184800	878838130	2990	2990	2990	2990	0
131	20241119	184700	878838130	2990	2990	2990	2990	0
132	20241119	184600	878838130	2990	2990	2990	2990	0
133	20241119	184500	878838130	2990	2990	2990	2990	0
134	20241119	184400	878838130	2990	2990	2990	2990	0
135	20241119	184300	878838130	2990	2990	2990	2990	0
136	20241119	184200	878838130	2990	2990	2990	2990	0
137	20241119	184100	878838130	2990	2990	2990	2990	0
138	20241119	184000	878838130	2990	2990	2990	2990	0
139	20241119	183900	878838130	2990	2990	2990	2990	0
140	20241119	183800	878838130	2990	2990	2990	2990	0
141	20241119	183700	878838130	2990	2990	2990	2990	0
142	20241119	183600	878838130	2990	2990	2990	2990	0
143	20241119	183500	878838130	2990	2990	2990	2990	0
144	20241119	183400	878838130	2990	2990	2990	2990	0
145	20241119	183300	878838130	2990	2990	2990	2990	0
146	20241119	183200	878838130	2990	2990	2990	2990	0
147	20241119	183100	878838130	2990	2990	2990	2990	0
148	20241119	183000	878838130	2990	2990	2990	2990	0
149	20241119	182900	878838130	2990	2990	2990	2990	0
150	20241119	182800	878838130	2990	2990	2990	2990	0
151	20241119	182700	878838130	2990	2990	2990	2990	0
152	20241119	182600	878838130	2990	2990	2990	2990	8401
153	20241119	182500	878838130	2990	2990	2990	2990	0
154	20241119	182400	878838130	2990	2990	2990	2990	0
155	20241119	182300	878838130	2990	2990	2990	2990	0
156	20241119	182200	878838130	2990	2990	2990	2990	0
157	20241119	182100	878838130	2990	2990	2990	2990	0
158	20241119	182000	878838130	2990	2990	2990	2990	0
159	20241119	181900	878838130	2990	2990	2990	2990	0
160	20241119	181800	878838130	2990	2990	2990	2990	0
161	20241119	181700	878838130	2990	2990	2990	2990	0
162	20241119	181600	878838130	2990	2990	2990	2990	0
163	20241119	181500	878838130	2990	2990	2990	2990	0
164	20241119	181400	878838130	2990	2990	2990	2990	0
165	20241119	181300	878838130	2990	2990	2990	2990	0
166	20241119	181200	878838130	2990	2990	2990	2990	0
167	20241119	181100	878838130	2990	2990	2990	2990	0
168	20241119	181000	878838130	2990	2990	2990	2990	0
169	20241119	180900	878838130	2990	2990	2990	2990	0
170	20241119	180800	878838130	2990	2990	2990	2990	0
171	20241119	180700	878838130	2990	2990	2990	2990	0
172	20241119	180600	878838130	2990	2990	2990	2990	0
173	20241119	180500	878838130	2990	2990	2990	2990	0
174	20241119	180400	878838130	2990	2990	2990	2990	0
175	20241119	180300	878838130	2990	2990	2990	2990	0
176	20241119	180200	878838130	2990	2990	2990	2990	0
177	20241119	180100	878838130	2990	2990	2990	2990	0
178	20241119	180000	878838130	2990	2990	2990	2990	0
179	20241119	175900	878838130	2990	2990	2990	2990	0
180	20241119	175800	878838130	2990	2990	2990	2990	0
181	20241119	175700	878838130	2990	2990	2990	2990	0
182	20241119	175600	878838130	2990	2990	2990	2990	8401
183	20241119	175500	878838130	2990	2990	2990	2990	0
184	20241119	175400	878838130	2990	2990	2990	2990	0
185	20241119	175300	878838130	2990	2990	2990	2990	0
186	20241119	175200	878838130	2990	2990	2990	2990	0
187	20241119	175100	878838130	2990	2990	2990	2990	0
188	20241119	175000	878838130	2990	2990	2990	2990	0
189	20241119	174900	878838130	2990	2990	2990	2990	0
190	20241119	174800	878838130	2990	2990	2990	2990	0
191	20241119	174700	878838130	2990	2990	2990	2990	0
192	20241119	174600	878838130	2990	2990	2990	2990	0
193	20241119	174500	878838130	2990	2990	2990	2990	0
194	20241119	174400	878838130	2990	2990	2990	2990	0
195	20241119	174300	878838130	2990	2990	2990	2990	0
196	20241119	174200	878838130	2990	2990	2990	2990	0
197	20241119	174100	878838130	2990	2990	2990	2990	0
198	20241119	174000	878838130	2990	2990	2990	2990	0
199	20241119	173900	878838130	2990	2990	2990	2990	0
200	20241119	173800	878838130	2990	2990	2990	2990	0
201	20241119	173700	878838130	2990	2990	2990	2990	0
202	20241119	173600	878838130	2990	2990	2990	2990	0
203	20241119	173500	878838130	2990	2990	2990	2990	0
204	20241119	173400	878838130	2990	2990	2990	2990	0
205	20241119	173300	878838130	2990	2990	2990	2990	0
206	20241119	173200	878838130	2990	2990	2990	2990	0
207	20241119	173100	878838130	2990	2990	2990	2990	0
208	20241119	173000	878838130	2990	2990	2990	2990	0
209	20241119	172900	878838130	2990	2990	2990	2990	0
210	20241119	172800	878838130	2990	2990	2990	2990	0
211	20241119	172700	878838130	2990	2990	2990	2990	0
212	20241119	172600	878838130	2990	2990	2990	2990	8401
213	20241119	172500	878838130	2990	2990	2990	2990	0
214	20241119	172400	878838130	2990	2990	2990	2990	0
215	20241119	172300	878838130	2990	2990	2990	2990	0
216	20241119	172200	878838130	2990	2990	2990	2990	0
217	20241119	172100	878838130	2990	2990	2990	2990	0
218	20241119	172000	878838130	2990	2990	2990	2990	0
219	20241119	171900	878838130	2990	2990	2990	2990	0
220	20241119	171800	878838130	2990	2990	2990	2990	0
221	20241119	171700	878838130	2990	2990	2990	2990	0
222	20241119	171600	878838130	2990	2990	2990	2990	0
223	20241119	171500	878838130	2990	2990	2990	2990	0
224	20241119	171400	878838130	2990	2990	2990	2990	0
225	20241119	171300	878838130	2990	2990	2990	2990	0
226	20241119	171200	878838130	2990	2990	2990	2990	0
227	20241119	171100	878838130	2990	2990	2990	2990	0
228	20241119	171000	878838130	2990	2990	2990	2990	0
229	20241119	170900	878838130	2990	2990	2990	2990	0
230	20241119	170800	878838130	2990	2990	2990	2990	0
231	20241119	170700	878838130	2990	2990	2990	2990	0
232	20241119	170600	878838130	2990	2990	2990	2990	0
233	20241119	170500	878838130	2990	2990	2990	2990	0
234	20241119	170400	878838130	2990	2990	2990	2990	0
235	20241119	170300	878838130	2990	2990	2990	2990	0
236	20241119	170200	878838130	2990	2990	2990	2990	0
237	20241119	170100	878838130	2990	2990	2990	2990	0
238	20241119	170000	878838130	2990	2990	2990	2990	0
239	20241119	165900	878838130	2990	2990	2990	2990	0
240	20241119	165800	878838130	2990	2990	2990	2990	0
241	20241119	165700	878838130	2990	2990	2990	2990	0
242	20241119	165600	878838130	2990	2990	2990	2990	8401
243	20241119	165500	878838130	2990	2990	2990	2990	0
244	20241119	165400	878838130	2990	2990	2990	2990	0
245	20241119	165300	878838130	2990	2990	2990	2990	0
246	20241119	165200	878838130	2990	2990	2990	2990	0
247	20241119	165100	878838130	2990	2990	2990	2990	0
248	20241119	165000	878838130	2990	2990	2990	2990	0
249	20241119	164900	878838130	2990	2990	2990	2990	0
250	20241119	164800	878838130	2990	2990	2990	2990	0
251	20241119	164700	878838130	2990	2990	2990	2990	0
252	20241119	164600	878838130	2990	2990	2990	2990	0
253	20241119	164500	878838130	2990	2990	2990	2990	0
254	20241119	164400	878838130	2990	2990	2990	2990	0
255	20241119	164300	878838130	2990	2990	2990	2990	0
256	20241119	164200	878838130	2990	2990	2990	2990	0
257	20241119	164100	878838130	2990	2990	2990	2990	0
258	20241119	164000	878838130	2990	2990	2990	2990	0
259	20241119	163900	878838130	2990	2990	2990	2990	0
260	20241119	163800	878838130	2990	2990	2990	2990	0
261	20241119	163700	878838130	2990	2990	2990	2990	0
262	20241119	163600	878838130	2990	2990	2990	2990	0
263	20241119	163500	878838130	2990	2990	2990	2990	0
264	20241119	163400	878838130	2990	2990	2990	2990	0
265	20241119	163300	878838130	2990	2990	2990	2990	0
266	20241119	163200	878838130	2990	2990	2990	2990	0
267	20241119	163100	878838130	2990	2990	2990	2990	0
268	20241119	163000	878838130	2990	2990	2990	2990	0
269	20241119	162900	878838130	2990	2990	2990	2990	0
270	20241119	162800	878838130	2990	2990	2990	2990	0
271	20241119	162700	878838130	2990	2990	2990	2990	0
272	20241119	162600	878838130	2990	2990	2990	2990	8401
273	20241119	162500	878838130	2990	2990	2990	2990	0
274	20241119	162400	878838130	2990	2990	2990	2990	0
275	20241119	162300	878838130	2990	2990	2990	2990	0
276	20241119	162200	878838130	2990	2990	2990	2990	0
277	20241119	162100	878838130	2990	2990	2990	2990	0
278	20241119	162000	878838130	2990	2990	2990	2990	0
279	20241119	161900	878838130	2990	2990	2990	2990	0
280	20241119	161800	878838130	2990	2990	2990	2990	0
281	20241119	161700	878838130	2990	2990	2990	2990	0
282	20241119	161600	878838130	2990	2990	2990	2990	0
283	20241119	161500	878838130	2990	2990	2990	2990	0
284	20241119	161400	878838130	2990	2990	2990	2990	0
285	20241119	161300	878838130	2990	2990	2990	2990	0
286	20241119	161200	878838130	2990	2990	2990	2990	0
287	20241119	161100	878838130	2990	2990	2990	2990	0
288	20241119	161000	878838130	2990	2990	2990	2990	0
289	20241119	160900	878838130	2990	2990	2990	2990	0
290	20241119	160800	878838130	2990	2990	2990	2990	0
291	20241119	160700	878838130	2990	2990	2990	2990	0
292	20241119	160600	878838130	2990	2990	2990	2990	0
293	20241119	160500	878838130	2990	2990	2990	2990	0
294	20241119	160400	878838130	2990	2990	2990	2990	0
295	20241119	160300	878838130	2990	2990	2990	2990	0
296	20241119	160200	878838130	2990	2990	2990	2990	0
297	20241119	160100	878838130	2990	2990	2990	2990	0
298	20241119	160000	878838130	2990	2990	2990	2990	0
299	20241119	155900	878838130	2990	2990	2990	2990	0
300	20241119	155800	878838130	2990	2990	2990	2990	0
301	20241119	155700	878838130	2990	2990	2990	2990	0
302	20241119	155600	878838130	2990	2990	2990	2990	8401
303	20241119	155500	878838130	2990	2990	2990	2990	0
304	20241119	155400	878838130	2990	2990	2990	2990	0
305	20241119	155300	878838130	2990	2990	2990	2990	0
306	20241119	155200	878838130	2990	2990	2990	2990	0
307	20241119	155100	878838130	2990	2990	2990	2990	0
308	20241119	155000	878838130	2990	2990	2990	2990	0
309	20241119	154900	878838130	2990	2990	2990	2990	0
310	20241119	154800	878838130	2990	2990	2990	2990	0
311	20241119	154700	878838130	2990	2990	2990	2990	0
312	20241119	154600	878838130	2990	2990	2990	2990	0
313	20241119	154500	878838130	2990	2990	2990	2990	0
314	20241119	154400	878838130	2990	2990	2990	2990	0
315	20241119	154300	878838130	2990	2990	2990	2990	0
316	20241119	154200	878838130	2990	2990	2990	2990	0
317	20241119	154100	878838130	2990	2990	2990	2990	0
318	20241119	154000	878838130	2990	2990	2990	2990	0
319	20241119	153900	878838130	2990	2990	2990	2990	0
320	20241119	153800	878838130	2990	2990	2990	2990	0
321	20241119	153700	878838130	2990	2990	2990	2990	0
322	20241119	153600	878838130	2990	2990	2990	2990	0
323	20241119	153500	878838130	2990	2990	2990	2990	0
324	20241119	153400	878838130	2990	2990	2990	2990	0
325	20241119	153300	878838130	2990	2990	2990	2990	0
326	20241119	153200	878838130	2990	2990	2990	2990	0
327	20241119	153100	878838130	2990	2990	2990	2990	0
328	20241119	153000	878838130	2990	2990	2990	2990	8401
329	20241119	152900	853719140	2995	2995	2995	2995	0
330	20241119	152800	853719140	2995	2995	2995	2995	0
331	20241119	152700	853719140	2995	2995	2995	2995	0
332	20241119	152600	853719140	2995	2995	2995	2995	0
333	20241119	152500	853719140	2995	2995	2995	2995	0
334	20241119	152400	853719140	2995	2995	2995	2995	0
335	20241119	152300	853719140	2995	2995	2995	2995	0
336	20241119	152200	853719140	2995	2995	2995	2995	0
337	20241119	152100	853719140	2995	2995	2995	2995	0
338	20241119	152000	853719140	2995	2995	2995	2995	0
339	20241119	151900	853719140	2995	3005	3005	2995	105
340	20241119	151800	853404650	3010	3010	3010	3010	0
341	20241119	151700	853404650	3010	3010	3010	3010	0
342	20241119	151600	853404650	3010	3010	3010	3010	21
343	20241119	151500	853341440	3005	3005	3005	3005	500
344	20241119	151400	851838940	3000	3000	3000	3000	269
345	20241119	151300	851031940	3000	3000	3000	3000	0
346	20241119	151200	851031940	3000	3000	3000	3000	0
347	20241119	151100	851031940	3000	3000	3000	3000	0
348	20241119	151000	851031940	3000	3000	3000	3000	0
349	20241119	150900	851031940	3000	3000	3000	3000	0
350	20241119	150800	851031940	3000	3000	3000	3000	0
351	20241119	150700	851031940	3000	3000	3000	3000	0
352	20241119	150600	851031940	3000	3000	3000	3000	0
353	20241119	150500	851031940	3000	3010	3010	3000	159
354	20241119	150400	850554325	3010	3010	3010	3010	1
355	20241119	150300	850551315	3010	3010	3010	3010	13
356	20241119	150200	850512185	3015	3015	3015	3015	0
357	20241119	150100	850512185	3015	3015	3015	3015	2
358	20241119	150000	850506155	3015	3010	3015	3010	3
359	20241119	145900	850497120	3010	3010	3010	3010	62
360	20241119	145800	850310500	3010	3010	3010	3010	0
361	20241119	145700	850310500	3010	3010	3010	3010	50
362	20241119	145600	850160000	3010	3010	3010	3010	0
363	20241119	145500	850160000	3010	3010	3010	3010	0
364	20241119	145400	850160000	3010	3010	3010	3010	1
365	20241119	145300	850156990	3000	3000	3000	3000	0
366	20241119	145200	850156990	3000	3000	3000	3000	0
367	20241119	145100	850156990	3000	3000	3000	3000	10
368	20241119	145000	850126990	2990	2990	2990	2990	794
369	20241119	144900	847752930	2990	2990	2990	2990	0
370	20241119	144800	847752930	2990	2990	2990	2990	35
371	20241119	144700	847648280	2990	2990	2990	2990	0
372	20241119	144600	847648280	2990	2990	2990	2990	0
373	20241119	144500	847648280	2990	2990	2990	2990	35
374	20241119	144400	847543630	2990	2990	2990	2990	0
375	20241119	144300	847543630	2990	2995	2995	2990	283
376	20241119	144200	846697370	2995	2995	2995	2995	57
377	20241119	144100	846526655	2995	2990	2995	2990	3141
378	20241119	144000	837135060	2990	2990	2990	2990	0
379	20241119	143900	837135060	2990	2990	2990	2990	0
380	20241119	143800	837135060	2990	2990	2990	2990	0
381	20241119	143700	837135060	2990	2990	2990	2990	0
382	20241119	143600	837135060	2990	2990	2990	2990	5
383	20241119	143500	837120110	2985	2985	2985	2985	0
384	20241119	143400	837120110	2985	2985	2985	2985	48
385	20241119	143300	836976830	2985	2985	2985	2985	256
386	20241119	143200	836212670	2985	2985	2985	2985	29
387	20241119	143100	836126105	2980	2980	2980	2980	45
388	20241119	143000	835992005	2985	2985	2985	2985	0
389	20241119	142900	835992005	2985	2985	2985	2985	50
390	20241119	142800	835842755	2985	2985	2985	2985	0
391	20241119	142700	835842755	2985	2985	2985	2985	18
392	20241119	142600	835789025	3015	3015	3015	3015	0
393	20241119	142500	835789025	3015	2995	3015	2985	70
394	20241119	142400	835579575	2985	2985	2985	2985	0
395	20241119	142300	835579575	2985	2985	2985	2985	0
396	20241119	142200	835579575	2985	2980	2985	2980	544
397	20241119	142100	833958415	2980	2980	2980	2980	1000
398	20241119	142000	830978415	2980	2980	2980	2980	1000
399	20241119	141900	827998415	2980	2980	2990	2980	667
400	20241119	141800	826006095	2990	2990	2990	2990	0
401	20241119	141700	826006095	2990	2980	2990	2980	539
402	20241119	141600	824396885	2980	2980	2985	2980	262
403	20241119	141500	823614880	2985	2970	2985	2970	164
404	20241119	141400	823127760	2970	2970	2970	2970	0
405	20241119	141300	823127760	2970	2970	2970	2970	573
406	20241119	141200	821425950	2970	2970	2970	2965	3638
407	20241119	141100	810623895	2970	2975	2975	2970	50
408	20241119	141000	810475390	2970	2970	2970	2970	122
409	20241119	140900	810113050	2970	2970	2970	2970	0
410	20241119	140800	810113050	2970	2970	2970	2970	0
411	20241119	140700	810113050	2970	2975	2975	2970	562
412	20241119	140600	808443735	2980	2980	2980	2980	0
413	20241119	140500	808443735	2980	2985	2985	2980	2606
414	20241119	140400	800677655	2985	3000	3000	2985	1067
415	20241119	140300	797489035	3000	3000	3000	3000	0
416	20241119	140200	797489035	3000	3000	3000	3000	50
417	20241119	140100	797339035	3000	3000	3000	3000	50
418	20241119	140000	797189035	3000	3000	3000	3000	1
419	20241119	135900	797186035	2985	2985	2985	2985	0
420	20241119	135800	797186035	2985	2985	2985	2985	88
421	20241119	135700	796923355	3000	2995	3000	2995	2
422	20241119	135600	796917360	2995	2995	2995	2995	0
423	20241119	135500	796917360	2995	2995	2995	2995	2
424	20241119	135400	796911370	2995	2995	2995	2985	52
425	20241119	135300	796755640	2995	2995	3000	2995	209
426	20241119	135200	796128680	2985	3000	3000	2985	989
427	20241119	135100	793174075	3010	3010	3010	3010	255
428	20241119	135000	792406525	3010	3010	3025	3010	89
429	20241119	134900	792138460	3020	3010	3025	3010	16
430	20241119	134800	792090195	3000	3005	3025	3000	1087
431	20241119	134700	788823700	3015	3015	3015	3015	0
432	20241119	134600	788823700	3015	3015	3015	3015	10
433	20241119	134500	788793550	3015	3015	3015	3015	0
434	20241119	134400	788793550	3015	3015	3015	3015	0
435	20241119	134300	788793550	3015	3010	3015	3010	401
436	20241119	134200	787584540	3020	3020	3020	3020	20
437	20241119	134100	787524140	3020	3015	3020	3015	201
438	20241119	134000	786917470	3015	3015	3015	3015	1
439	20241119	133900	786914455	3020	3010	3020	2990	39
440	20241119	133800	786797250	3010	2990	3010	2990	100
441	20241119	133700	786498230	2990	2990	2990	2990	10
442	20241119	133600	786468330	2990	3010	3010	2990	2
443	20241119	133500	786462330	2995	3000	3000	2995	1100
444	20241119	133400	783167705	2995	2985	2995	2985	252
445	20241119	133300	782415465	3000	3000	3000	3000	153
446	20241119	133200	781956465	3010	3010	3010	3010	0
447	20241119	133100	781956465	3010	3010	3010	3010	5
448	20241119	133000	781941415	3010	3010	3010	3000	34
449	20241119	132900	781839365	3010	3020	3020	3010	21
450	20241119	132800	781776055	3025	3025	3025	3025	8
451	20241119	132700	781751855	3020	3025	3025	3020	300
452	20241119	132600	780845355	3000	3000	3005	3000	129
453	20241119	132500	780458325	3000	3000	3000	3000	34
454	20241119	132400	780356325	2990	2990	2990	2990	1641
455	20241119	132300	775449735	2990	3005	3005	2980	15694
456	20241119	132200	728386580	3005	3015	3020	3005	2579
457	20241119	132100	720624485	3020	3020	3035	3005	14109
458	20241119	132000	678163835	3035	3025	3035	3025	198
459	20241119	131900	677564555	3025	3035	3035	3020	1132
460	20241119	131800	674141345	3035	3030	3035	3030	429
461	20241119	131700	672841470	3020	3020	3030	3020	1663
462	20241119	131600	667819200	3030	3025	3030	3020	271
463	20241119	131500	667000590	3025	3020	3025	3020	406
464	20241119	131400	665774100	3015	3025	3025	3015	8793
465	20241119	131300	639201365	3025	3050	3060	3025	8168
466	20241119	131200	614432905	3050	3070	3175	3045	28186
467	20241119	131100	526981195	3070	3065	3070	3065	318
468	20241119	131000	526004940	3080	3060	3080	3050	1961
469	20241119	130900	519996225	3075	3075	3080	3065	1353
470	20241119	130800	515845910	3075	3045	3085	3045	961
471	20241119	130700	512901765	3060	3045	3060	3040	1294
472	20241119	130600	508964730	3045	3035	3045	3025	5657
473	20241119	130500	491820260	3035	3090	3090	3025	19747
474	20241119	130400	431659480	3090	3135	3215	3045	25373
475	20241119	130300	352279715	3125	3195	3205	3125	6090
476	20241119	130200	333039440	3160	3110	3220	3085	40383
477	20241119	130100	205040315	3145	3040	3150	3040	24366
478	20241119	130000	129458860	3035	3035	3035	3035	0
479	20241119	125900	129458860	3035	3035	3035	3035	0
480	20241119	125800	129458860	3035	3035	3035	3035	0
481	20241119	125700	129458860	3035	3035	3035	3035	0
482	20241119	125600	129458860	3035	3035	3035	3035	0
483	20241119	125500	129458860	3035	3035	3035	3035	0
484	20241119	125400	129458860	3035	3035	3035	3035	698
485	20241119	125300	127340430	3040	3040	3040	3040	0
486	20241119	125200	127340430	3040	3040	3040	3040	0
487	20241119	125100	127340430	3040	3040	3040	3040	0
488	20241119	125000	127340430	3040	3040	3040	3040	0
489	20241119	124900	127340430	3040	3045	3045	3040	72
490	20241119	124800	127121545	3045	3045	3045	3045	0
491	20241119	124700	127121545	3045	3045	3045	3045	0
492	20241119	124600	127121545	3045	3045	3045	3045	0
493	20241119	124500	127121545	3045	3045	3045	3045	0
494	20241119	124400	127121545	3045	3045	3045	3045	0
495	20241119	124300	127121545	3045	3045	3045	3045	0
496	20241119	124200	127121545	3045	3045	3045	3045	0
497	20241119	124100	127121545	3045	3045	3045	3045	0
498	20241119	124000	127121545	3045	3045	3045	3045	0
499	20241119	123900	127121545	3045	3045	3045	3045	50
500	20241119	123800	126969295	3045	3045	3045	3045	0
501	20241119	123700	126969295	3045	3045	3045	3045	0
502	20241119	123600	126969295	3045	3040	3045	3040	2
503	20241119	123500	126963210	3035	3035	3035	3035	0
504	20241119	123400	126963210	3035	3035	3035	3035	0
505	20241119	123300	126963210	3035	3035	3035	3035	10
506	20241119	123200	126932860	3035	3035	3035	3035	0
507	20241119	123100	126932860	3035	3035	3035	3035	6
508	20241119	123000	126914650	3035	3035	3035	3035	0
509	20241119	122900	126914650	3035	3035	3035	3035	0
510	20241119	122800	126914650	3035	3035	3035	3035	0
511	20241119	122700	126914650	3035	3035	3035	3035	0
512	20241119	122600	126914650	3035	3035	3035	3035	0
513	20241119	122500	126914650	3035	3035	3035	3035	0
514	20241119	122400	126914650	3035	3035	3035	3035	0
515	20241119	122300	126914650	3035	3035	3035	3035	36
516	20241119	122200	126805390	3040	3040	3040	3040	1
517	20241119	122100	126802350	3045	3045	3045	3045	0
518	20241119	122000	126802350	3045	3045	3045	3045	0
519	20241119	121900	126802350	3045	3045	3045	3045	0
520	20241119	121800	126802350	3045	3045	3045	3045	0
521	20241119	121700	126802350	3045	3045	3045	3045	0
522	20241119	121600	126802350	3045	3045	3045	3045	8
523	20241119	121500	126777990	3050	3050	3050	3050	0
524	20241119	121400	126777990	3050	3060	3060	3050	655
525	20241119	121300	124776970	3045	3045	3045	3045	315
526	20241119	121200	123817795	3045	3045	3045	3045	0
527	20241119	121100	123817795	3045	3045	3045	3045	0
528	20241119	121000	123817795	3045	3045	3045	3045	0
529	20241119	120900	123817795	3045	3045	3045	3045	0
530	20241119	120800	123817795	3045	3045	3045	3045	271
531	20241119	120700	122992600	3045	3035	3045	3035	5
532	20241119	120600	122977415	3030	3030	3030	3030	0
533	20241119	120500	122977415	3030	3030	3030	3030	0
534	20241119	120400	122977415	3030	3030	3030	3030	0
535	20241119	120300	122977415	3030	3030	3030	3030	0
536	20241119	120200	122977415	3030	3030	3030	3030	0
537	20241119	120100	122977415	3030	3030	3030	3030	0
538	20241119	120000	122977415	3030	3030	3030	3030	109
539	20241119	115900	122647145	3030	3030	3030	3030	0
540	20241119	115800	122647145	3030	3030	3030	3030	0
541	20241119	115700	122647145	3030	3030	3030	3030	0
542	20241119	115600	122647145	3030	3030	3030	3030	0
543	20241119	115500	122647145	3030	3030	3030	3030	0
544	20241119	115400	122647145	3030	3030	3030	3030	0
545	20241119	115300	122647145	3030	3030	3030	3030	0
546	20241119	115200	122647145	3030	3030	3030	3030	0
547	20241119	115100	122647145	3030	3030	3030	3030	0
548	20241119	115000	122647145	3030	3030	3030	3030	0
549	20241119	114900	122647145	3030	3030	3030	3030	317
550	20241119	114800	121686635	3025	3025	3025	3025	0
551	20241119	114700	121686635	3025	3025	3025	3025	0
552	20241119	114600	121686635	3025	3025	3025	3025	0
553	20241119	114500	121686635	3025	3035	3035	3025	724
554	20241119	114400	119494425	3035	3035	3035	3035	0
555	20241119	114300	119494425	3035	3035	3035	3035	0
556	20241119	114200	119494425	3035	3035	3035	3035	0
557	20241119	114100	119494425	3035	3035	3035	3035	0
558	20241119	114000	119494425	3035	3035	3035	3035	0
559	20241119	113900	119494425	3035	3035	3035	3035	4
560	20241119	113800	119482285	3040	3040	3040	3040	0
561	20241119	113700	119482285	3040	3040	3040	3040	0
562	20241119	113600	119482285	3040	3040	3040	3040	112
563	20241119	113500	119141805	3045	3045	3045	3045	0
564	20241119	113400	119141805	3045	3045	3045	3045	0
565	20241119	113300	119141805	3045	3045	3045	3045	0
566	20241119	113200	119141805	3045	3045	3045	3045	0
567	20241119	113100	119141805	3045	3045	3045	3045	0
568	20241119	113000	119141805	3045	3045	3045	3045	0
569	20241119	112900	119141805	3045	3045	3045	3045	0
570	20241119	112800	119141805	3045	3045	3045	3045	0
571	20241119	112700	119141805	3045	3045	3045	3045	0
572	20241119	112600	119141805	3045	3045	3045	3045	0
573	20241119	112500	119141805	3045	3045	3045	3045	0
574	20241119	112400	119141805	3045	3045	3045	3045	0
575	20241119	112300	119141805	3045	3045	3045	3045	0
576	20241119	112200	119141805	3045	3045	3045	3045	0
577	20241119	112100	119141805	3045	3045	3045	3045	0
578	20241119	112000	119141805	3045	3045	3045	3045	0
579	20241119	111900	119141805	3045	3045	3045	3045	0
580	20241119	111800	119141805	3045	3045	3045	3045	0
581	20241119	111700	119141805	3045	3045	3045	3045	0
582	20241119	111600	119141805	3045	3045	3045	3045	0
583	20241119	111500	119141805	3045	3045	3045	3045	8
584	20241119	111400	119117445	3045	3045	3045	3045	0
585	20241119	111300	119117445	3045	3045	3045	3045	1
586	20241119	111200	119114400	3035	3035	3035	3035	750
587	20241119	111100	116838150	3030	3030	3030	3030	0
588	20241119	111000	116838150	3030	3030	3030	3030	0
589	20241119	110900	116838150	3030	3030	3030	3030	0
590	20241119	110800	116838150	3030	3030	3030	3030	0
591	20241119	110700	116838150	3030	3030	3030	3030	0
592	20241119	110600	116838150	3030	3030	3030	3030	0
593	20241119	110500	116838150	3030	3030	3030	3030	0
594	20241119	110400	116838150	3030	3030	3030	3030	1000
595	20241119	110300	113808150	3040	3040	3040	3040	1
596	20241119	110200	113805110	3040	3040	3040	3040	0
597	20241119	110100	113805110	3040	3040	3040	3040	0
598	20241119	110000	113805110	3040	3040	3040	3040	0
599	20241119	105900	113805110	3040	3040	3040	3040	164
600	20241119	105800	113306550	3040	3040	3040	3040	0
601	20241119	105700	113306550	3040	3040	3040	3040	0
602	20241119	105600	113306550	3040	3040	3040	3040	0
603	20241119	105500	113306550	3040	3040	3040	3040	338
604	20241119	105400	112279030	3045	3040	3045	3040	477
605	20241119	105300	110828775	3025	3025	3025	3025	0
606	20241119	105200	110828775	3025	3025	3025	3025	0
607	20241119	105100	110828775	3025	3025	3025	3025	0
608	20241119	105000	110828775	3025	3025	3025	3025	0
609	20241119	104900	110828775	3025	3025	3025	3025	0
610	20241119	104800	110828775	3025	3025	3035	3025	327
611	20241119	104700	109839420	3025	3025	3025	3025	0
612	20241119	104600	109839420	3025	3025	3025	3025	40
613	20241119	104500	109718420	3020	3025	3025	3020	1200
614	20241119	104400	106091825	3045	3045	3045	3045	66
615	20241119	104300	105890855	3030	3030	3030	3030	0
616	20241119	104200	105890855	3030	3030	3030	3030	0
617	20241119	104100	105890855	3030	3030	3030	3030	0
618	20241119	104000	105890855	3030	3030	3030	3030	0
619	20241119	103900	105890855	3030	3035	3035	3025	2603
620	20241119	103800	98000375	3055	3055	3055	3055	0
621	20241119	103700	98000375	3055	3035	3055	3035	2
622	20241119	103600	97994285	3045	3055	3055	3045	920
623	20241119	103500	95185775	3055	3055	3055	3055	141
624	20241119	103400	94755020	3055	3055	3055	3055	43
625	20241119	103300	94623655	3075	3045	3075	3045	4
626	20241119	103200	94611435	3055	3045	3055	3045	52
627	20241119	103100	94452960	3045	3045	3045	3045	0
628	20241119	103000	94452960	3045	3045	3045	3045	0
629	20241119	102900	94452960	3045	3045	3045	3045	0
630	20241119	102800	94452960	3045	3050	3055	3045	112
631	20241119	102700	94111410	3050	3050	3050	3050	0
632	20241119	102600	94111410	3050	3045	3080	3045	27
633	20241119	102500	94028995	3075	3045	3075	3045	14
634	20241119	102400	93986195	3075	3045	3075	3045	10
635	20241119	102300	93955635	3075	3045	3075	3045	13
636	20241119	102200	93915920	3055	3055	3055	3055	0
637	20241119	102100	93915920	3055	3055	3055	3055	0
638	20241119	102000	93915920	3055	3055	3055	3055	0
639	20241119	101900	93915920	3055	3055	3055	3055	0
640	20241119	101800	93915920	3055	3060	3060	3055	37
641	20241119	101700	93802835	3055	3060	3065	3055	695
642	20241119	101600	91676215	3085	3055	3085	3055	2905
643	20241119	101500	82800940	3055	3045	3055	3045	811
644	20241119	101400	80326625	3040	3040	3040	3040	238
645	20241119	101300	79603105	3035	3035	3035	3035	0
646	20241119	101200	79603105	3035	3035	3035	3035	0
647	20241119	101100	79603105	3035	3035	3035	3035	0
648	20241119	101000	79603105	3035	3035	3035	3035	330
649	20241119	100900	78601555	3035	3055	3055	3035	331
650	20241119	100800	77596950	3025	3035	3040	3025	3380
651	20241119	100700	67364005	3035	3035	3035	3035	0
652	20241119	100600	67364005	3035	3035	3035	3035	9
653	20241119	100500	67336690	3040	3040	3040	3040	0
654	20241119	100400	67336690	3040	3045	3045	3035	1458
655	20241119	100300	62904040	3055	3055	3055	3055	2
656	20241119	100200	62897930	3055	3055	3055	3055	4
657	20241119	100100	62885710	3045	3045	3045	3045	0
658	20241119	100000	62885710	3045	3045	3045	3045	1
659	20241119	095900	62882665	3045	3045	3045	3045	329
660	20241119	095800	61880860	3055	3055	3055	3055	24
661	20241119	095700	61807540	3050	3050	3050	3050	1
662	20241119	095600	61804490	3050	3050	3050	3050	0
663	20241119	095500	61804490	3050	3050	3050	3050	1
664	20241119	095400	61801440	3045	3065	3065	3045	2058
665	20241119	095300	55517975	3090	3090	3090	3090	0
666	20241119	095200	55517975	3090	3090	3090	3090	0
667	20241119	095100	55517975	3090	3090	3090	3090	0
668	20241119	095000	55517975	3090	3090	3090	3090	0
669	20241119	094900	55517975	3090	3090	3090	3090	0
670	20241119	094800	55517975	3090	3090	3090	3090	0
671	20241119	094700	55517975	3090	3090	3090	3090	50
672	20241119	094600	55363475	3095	3075	3095	3075	89
673	20241119	094500	55089780	3075	3075	3075	3075	1326
674	20241119	094400	51012330	3095	3095	3095	3095	0
675	20241119	094300	51012330	3095	3095	3095	3095	7
676	20241119	094200	50990665	3095	3095	3095	3095	0
677	20241119	094100	50990665	3095	3095	3095	3095	13
678	20241119	094000	50950430	3075	3075	3075	3075	0
679	20241119	093900	50950430	3075	3075	3075	3075	350
680	20241119	093800	49874180	3090	3070	3090	3065	3000
681	20241119	093700	40652500	3070	3070	3070	3070	0
682	20241119	093600	40652500	3070	3070	3070	3070	0
683	20241119	093500	40652500	3070	3070	3070	3070	0
684	20241119	093400	40652500	3070	3070	3070	3070	1279
685	20241119	093300	36725970	3070	3070	3070	3070	0
686	20241119	093200	36725970	3070	3090	3090	3070	314
687	20241119	093100	35759910	3070	3070	3070	3070	0
688	20241119	093000	35759910	3070	3070	3070	3070	7
689	20241119	092900	35738420	3085	3085	3085	3085	0
690	20241119	092800	35738420	3085	3085	3085	3085	380
691	20241119	092700	34566120	3085	3085	3085	3085	0
692	20241119	092600	34566120	3085	3085	3085	3085	0
693	20241119	092500	34566120	3085	3085	3085	3085	0
694	20241119	092400	34566120	3085	3085	3085	3085	240
695	20241119	092300	33825720	3065	3065	3065	3065	527
696	20241119	092200	32210465	3065	3065	3065	3065	500
697	20241119	092100	30677965	3065	3065	3065	3065	518
698	20241119	092000	29090295	3065	3065	3065	3065	20
699	20241119	091900	29028995	3055	3055	3055	3055	0
700	20241119	091800	29028995	3055	3055	3055	3055	0
701	20241119	091700	29028995	3055	3055	3055	3055	0
702	20241119	091600	29028995	3055	3055	3055	3055	0
703	20241119	091500	29028995	3055	3055	3055	3055	0
704	20241119	091400	29028995	3055	3080	3085	3055	1002
705	20241119	091300	25967830	3045	3045	3045	3045	0
706	20241119	091200	25967830	3045	3045	3045	3045	0
707	20241119	091100	25967830	3045	3045	3050	3045	261
708	20241119	091000	25173065	3070	3085	3085	3070	26
709	20241119	090900	25093230	3085	3095	3095	3085	6
710	20241119	090800	25074700	3080	3080	3080	3080	138
711	20241119	090700	24649660	3115	3115	3115	3115	14
712	20241119	090600	24606050	3115	3110	3115	3110	15
713	20241119	090500	24559380	3110	3095	3110	3080	221
714	20241119	090400	23875985	3110	3105	3110	3100	86
715	20241119	090300	23608970	3100	3100	3100	3100	852
716	20241119	090200	20967770	3090	3050	3090	3050	181
717	20241119	090100	20408680	3045	3045	3045	3045	98
718	20241119	090000	20110270	3070	2995	3070	2995	6663