KissMeData/104620/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200700	510928870	4750	4750	4750	4750	1432
3	20241119	200600	510928870	4750	4750	4750	4750	0
4	20241119	200500	510928870	4750	4750	4750	4750	0
5	20241119	200400	510928870	4750	4750	4750	4750	0
6	20241119	200300	510928870	4750	4750	4750	4750	0
7	20241119	200200	510928870	4750	4750	4750	4750	0
8	20241119	200100	510928870	4750	4750	4750	4750	0
9	20241119	200000	510928870	4750	4750	4750	4750	0
10	20241119	195900	510928870	4750	4750	4750	4750	0
11	20241119	195800	510928870	4750	4750	4750	4750	0
12	20241119	195700	510928870	4750	4750	4750	4750	0
13	20241119	195600	510928870	4750	4750	4750	4750	0
14	20241119	195500	510928870	4750	4750	4750	4750	0
15	20241119	195400	510928870	4750	4750	4750	4750	0
16	20241119	195300	510928870	4750	4750	4750	4750	0
17	20241119	195200	510928870	4750	4750	4750	4750	0
18	20241119	195100	510928870	4750	4750	4750	4750	0
19	20241119	195000	510928870	4750	4750	4750	4750	0
20	20241119	194900	510928870	4750	4750	4750	4750	0
21	20241119	194800	510928870	4750	4750	4750	4750	0
22	20241119	194700	510928870	4750	4750	4750	4750	0
23	20241119	194600	510928870	4750	4750	4750	4750	0
24	20241119	194500	510928870	4750	4750	4750	4750	0
25	20241119	194400	510928870	4750	4750	4750	4750	0
26	20241119	194300	510928870	4750	4750	4750	4750	0
27	20241119	194200	510928870	4750	4750	4750	4750	0
28	20241119	194100	510928870	4750	4750	4750	4750	0
29	20241119	194000	510928870	4750	4750	4750	4750	0
30	20241119	193900	510928870	4750	4750	4750	4750	0
31	20241119	193800	510928870	4750	4750	4750	4750	0
32	20241119	193700	510928870	4750	4750	4750	4750	1432
33	20241119	193600	510928870	4750	4750	4750	4750	0
34	20241119	193500	510928870	4750	4750	4750	4750	0
35	20241119	193400	510928870	4750	4750	4750	4750	0
36	20241119	193300	510928870	4750	4750	4750	4750	0
37	20241119	193200	510928870	4750	4750	4750	4750	0
38	20241119	193100	510928870	4750	4750	4750	4750	0
39	20241119	193000	510928870	4750	4750	4750	4750	0
40	20241119	192900	510928870	4750	4750	4750	4750	0
41	20241119	192800	510928870	4750	4750	4750	4750	0
42	20241119	192700	510928870	4750	4750	4750	4750	0
43	20241119	192600	510928870	4750	4750	4750	4750	0
44	20241119	192500	510928870	4750	4750	4750	4750	0
45	20241119	192400	510928870	4750	4750	4750	4750	0
46	20241119	192300	510928870	4750	4750	4750	4750	0
47	20241119	192200	510928870	4750	4750	4750	4750	0
48	20241119	192100	510928870	4750	4750	4750	4750	0
49	20241119	192000	510928870	4750	4750	4750	4750	0
50	20241119	191900	510928870	4750	4750	4750	4750	0
51	20241119	191800	510928870	4750	4750	4750	4750	0
52	20241119	191700	510928870	4750	4750	4750	4750	0
53	20241119	191600	510928870	4750	4750	4750	4750	0
54	20241119	191500	510928870	4750	4750	4750	4750	0
55	20241119	191400	510928870	4750	4750	4750	4750	0
56	20241119	191300	510928870	4750	4750	4750	4750	0
57	20241119	191200	510928870	4750	4750	4750	4750	0
58	20241119	191100	510928870	4750	4750	4750	4750	0
59	20241119	191000	510928870	4750	4750	4750	4750	0
60	20241119	190900	510928870	4750	4750	4750	4750	0
61	20241119	190800	510928870	4750	4750	4750	4750	0
62	20241119	190700	510928870	4750	4750	4750	4750	1432
63	20241119	190600	510928870	4750	4750	4750	4750	0
64	20241119	190500	510928870	4750	4750	4750	4750	0
65	20241119	190400	510928870	4750	4750	4750	4750	0
66	20241119	190300	510928870	4750	4750	4750	4750	0
67	20241119	190200	510928870	4750	4750	4750	4750	0
68	20241119	190100	510928870	4750	4750	4750	4750	0
69	20241119	190000	510928870	4750	4750	4750	4750	0
70	20241119	185900	510928870	4750	4750	4750	4750	0
71	20241119	185800	510928870	4750	4750	4750	4750	0
72	20241119	185700	510928870	4750	4750	4750	4750	0
73	20241119	185600	510928870	4750	4750	4750	4750	0
74	20241119	185500	510928870	4750	4750	4750	4750	0
75	20241119	185400	510928870	4750	4750	4750	4750	0
76	20241119	185300	510928870	4750	4750	4750	4750	0
77	20241119	185200	510928870	4750	4750	4750	4750	0
78	20241119	185100	510928870	4750	4750	4750	4750	0
79	20241119	185000	510928870	4750	4750	4750	4750	0
80	20241119	184900	510928870	4750	4750	4750	4750	0
81	20241119	184800	510928870	4750	4750	4750	4750	0
82	20241119	184700	510928870	4750	4750	4750	4750	0
83	20241119	184600	510928870	4750	4750	4750	4750	0
84	20241119	184500	510928870	4750	4750	4750	4750	0
85	20241119	184400	510928870	4750	4750	4750	4750	0
86	20241119	184300	510928870	4750	4750	4750	4750	0
87	20241119	184200	510928870	4750	4750	4750	4750	0
88	20241119	184100	510928870	4750	4750	4750	4750	0
89	20241119	184000	510928870	4750	4750	4750	4750	0
90	20241119	183900	510928870	4750	4750	4750	4750	0
91	20241119	183800	510928870	4750	4750	4750	4750	0
92	20241119	183700	510928870	4750	4750	4750	4750	1432
93	20241119	183600	510928870	4750	4750	4750	4750	0
94	20241119	183500	510928870	4750	4750	4750	4750	0
95	20241119	183400	510928870	4750	4750	4750	4750	0
96	20241119	183300	510928870	4750	4750	4750	4750	0
97	20241119	183200	510928870	4750	4750	4750	4750	0
98	20241119	183100	510928870	4750	4750	4750	4750	0
99	20241119	183000	510928870	4750	4750	4750	4750	0
100	20241119	182900	510928870	4750	4750	4750	4750	0
101	20241119	182800	510928870	4750	4750	4750	4750	0
102	20241119	182700	510928870	4750	4750	4750	4750	0
103	20241119	182600	510928870	4750	4750	4750	4750	0
104	20241119	182500	510928870	4750	4750	4750	4750	0
105	20241119	182400	510928870	4750	4750	4750	4750	0
106	20241119	182300	510928870	4750	4750	4750	4750	0
107	20241119	182200	510928870	4750	4750	4750	4750	0
108	20241119	182100	510928870	4750	4750	4750	4750	0
109	20241119	182000	510928870	4750	4750	4750	4750	0
110	20241119	181900	510928870	4750	4750	4750	4750	0
111	20241119	181800	510928870	4750	4750	4750	4750	0
112	20241119	181700	510928870	4750	4750	4750	4750	0
113	20241119	181600	510928870	4750	4750	4750	4750	0
114	20241119	181500	510928870	4750	4750	4750	4750	0
115	20241119	181400	510928870	4750	4750	4750	4750	0
116	20241119	181300	510928870	4750	4750	4750	4750	0
117	20241119	181200	510928870	4750	4750	4750	4750	0
118	20241119	181100	510928870	4750	4750	4750	4750	0
119	20241119	181000	510928870	4750	4750	4750	4750	0
120	20241119	180900	510928870	4750	4750	4750	4750	0
121	20241119	180800	510928870	4750	4750	4750	4750	0
122	20241119	180700	510928870	4750	4750	4750	4750	1432
123	20241119	180600	510928870	4750	4750	4750	4750	0
124	20241119	180500	510928870	4750	4750	4750	4750	0
125	20241119	180400	510928870	4750	4750	4750	4750	0
126	20241119	180300	510928870	4750	4750	4750	4750	0
127	20241119	180200	510928870	4750	4750	4750	4750	0
128	20241119	180100	510928870	4750	4750	4750	4750	0
129	20241119	180000	510928870	4750	4750	4750	4750	0
130	20241119	175900	510928870	4750	4750	4750	4750	0
131	20241119	175800	510928870	4750	4750	4750	4750	0
132	20241119	175700	510928870	4750	4750	4750	4750	0
133	20241119	175600	510928870	4750	4750	4750	4750	0
134	20241119	175500	510928870	4750	4750	4750	4750	0
135	20241119	175400	510928870	4750	4750	4750	4750	0
136	20241119	175300	510928870	4750	4750	4750	4750	0
137	20241119	175200	510928870	4750	4750	4750	4750	0
138	20241119	175100	510928870	4750	4750	4750	4750	0
139	20241119	175000	510928870	4750	4750	4750	4750	0
140	20241119	174900	510928870	4750	4750	4750	4750	0
141	20241119	174800	510928870	4750	4750	4750	4750	0
142	20241119	174700	510928870	4750	4750	4750	4750	0
143	20241119	174600	510928870	4750	4750	4750	4750	0
144	20241119	174500	510928870	4750	4750	4750	4750	0
145	20241119	174400	510928870	4750	4750	4750	4750	0
146	20241119	174300	510928870	4750	4750	4750	4750	0
147	20241119	174200	510928870	4750	4750	4750	4750	0
148	20241119	174100	510928870	4750	4750	4750	4750	0
149	20241119	174000	510928870	4750	4750	4750	4750	0
150	20241119	173900	510928870	4750	4750	4750	4750	0
151	20241119	173800	510928870	4750	4750	4750	4750	0
152	20241119	173700	510928870	4750	4750	4750	4750	1432
153	20241119	173600	510928870	4750	4750	4750	4750	0
154	20241119	173500	510928870	4750	4750	4750	4750	0
155	20241119	173400	510928870	4750	4750	4750	4750	0
156	20241119	173300	510928870	4750	4750	4750	4750	0
157	20241119	173200	510928870	4750	4750	4750	4750	0
158	20241119	173100	510928870	4750	4750	4750	4750	0
159	20241119	173000	510928870	4750	4750	4750	4750	0
160	20241119	172900	510928870	4750	4750	4750	4750	0
161	20241119	172800	510928870	4750	4750	4750	4750	0
162	20241119	172700	510928870	4750	4750	4750	4750	0
163	20241119	172600	510928870	4750	4750	4750	4750	0
164	20241119	172500	510928870	4750	4750	4750	4750	0
165	20241119	172400	510928870	4750	4750	4750	4750	0
166	20241119	172300	510928870	4750	4750	4750	4750	0
167	20241119	172200	510928870	4750	4750	4750	4750	0
168	20241119	172100	510928870	4750	4750	4750	4750	0
169	20241119	172000	510928870	4750	4750	4750	4750	0
170	20241119	171900	510928870	4750	4750	4750	4750	0
171	20241119	171800	510928870	4750	4750	4750	4750	0
172	20241119	171700	510928870	4750	4750	4750	4750	0
173	20241119	171600	510928870	4750	4750	4750	4750	0
174	20241119	171500	510928870	4750	4750	4750	4750	0
175	20241119	171400	510928870	4750	4750	4750	4750	0
176	20241119	171300	510928870	4750	4750	4750	4750	0
177	20241119	171200	510928870	4750	4750	4750	4750	0
178	20241119	171100	510928870	4750	4750	4750	4750	0
179	20241119	171000	510928870	4750	4750	4750	4750	0
180	20241119	170900	510928870	4750	4750	4750	4750	0
181	20241119	170800	510928870	4750	4750	4750	4750	0
182	20241119	170700	510928870	4750	4750	4750	4750	1432
183	20241119	170600	510928870	4750	4750	4750	4750	0
184	20241119	170500	510928870	4750	4750	4750	4750	0
185	20241119	170400	510928870	4750	4750	4750	4750	0
186	20241119	170300	510928870	4750	4750	4750	4750	0
187	20241119	170200	510928870	4750	4750	4750	4750	0
188	20241119	170100	510928870	4750	4750	4750	4750	0
189	20241119	170000	510928870	4750	4750	4750	4750	0
190	20241119	165900	510928870	4750	4750	4750	4750	0
191	20241119	165800	510928870	4750	4750	4750	4750	0
192	20241119	165700	510928870	4750	4750	4750	4750	0
193	20241119	165600	510928870	4750	4750	4750	4750	0
194	20241119	165500	510928870	4750	4750	4750	4750	0
195	20241119	165400	510928870	4750	4750	4750	4750	0
196	20241119	165300	510928870	4750	4750	4750	4750	0
197	20241119	165200	510928870	4750	4750	4750	4750	0
198	20241119	165100	510928870	4750	4750	4750	4750	0
199	20241119	165000	510928870	4750	4750	4750	4750	0
200	20241119	164900	510928870	4750	4750	4750	4750	0
201	20241119	164800	510928870	4750	4750	4750	4750	0
202	20241119	164700	510928870	4750	4750	4750	4750	0
203	20241119	164600	510928870	4750	4750	4750	4750	0
204	20241119	164500	510928870	4750	4750	4750	4750	0
205	20241119	164400	510928870	4750	4750	4750	4750	0
206	20241119	164300	510928870	4750	4750	4750	4750	0
207	20241119	164200	510928870	4750	4750	4750	4750	0
208	20241119	164100	510928870	4750	4750	4750	4750	0
209	20241119	164000	510928870	4750	4750	4750	4750	0
210	20241119	163900	510928870	4750	4750	4750	4750	0
211	20241119	163800	510928870	4750	4750	4750	4750	0
212	20241119	163700	510928870	4750	4750	4750	4750	1432
213	20241119	163600	510928870	4750	4750	4750	4750	0
214	20241119	163500	510928870	4750	4750	4750	4750	0
215	20241119	163400	510928870	4750	4750	4750	4750	0
216	20241119	163300	510928870	4750	4750	4750	4750	0
217	20241119	163200	510928870	4750	4750	4750	4750	0
218	20241119	163100	510928870	4750	4750	4750	4750	0
219	20241119	163000	510928870	4750	4750	4750	4750	0
220	20241119	162900	510928870	4750	4750	4750	4750	0
221	20241119	162800	510928870	4750	4750	4750	4750	0
222	20241119	162700	510928870	4750	4750	4750	4750	0
223	20241119	162600	510928870	4750	4750	4750	4750	0
224	20241119	162500	510928870	4750	4750	4750	4750	0
225	20241119	162400	510928870	4750	4750	4750	4750	0
226	20241119	162300	510928870	4750	4750	4750	4750	0
227	20241119	162200	510928870	4750	4750	4750	4750	0
228	20241119	162100	510928870	4750	4750	4750	4750	0
229	20241119	162000	510928870	4750	4750	4750	4750	0
230	20241119	161900	510928870	4750	4750	4750	4750	0
231	20241119	161800	510928870	4750	4750	4750	4750	0
232	20241119	161700	510928870	4750	4750	4750	4750	0
233	20241119	161600	510928870	4750	4750	4750	4750	0
234	20241119	161500	510928870	4750	4750	4750	4750	0
235	20241119	161400	510928870	4750	4750	4750	4750	0
236	20241119	161300	510928870	4750	4750	4750	4750	0
237	20241119	161200	510928870	4750	4750	4750	4750	0
238	20241119	161100	510928870	4750	4750	4750	4750	0
239	20241119	161000	510928870	4750	4750	4750	4750	0
240	20241119	160900	510928870	4750	4750	4750	4750	0
241	20241119	160800	510928870	4750	4750	4750	4750	0
242	20241119	160700	510928870	4750	4750	4750	4750	1432
243	20241119	160600	510928870	4750	4750	4750	4750	0
244	20241119	160500	510928870	4750	4750	4750	4750	0
245	20241119	160400	510928870	4750	4750	4750	4750	0
246	20241119	160300	510928870	4750	4750	4750	4750	0
247	20241119	160200	510928870	4750	4750	4750	4750	0
248	20241119	160100	510928870	4750	4750	4750	4750	0
249	20241119	160000	510928870	4750	4750	4750	4750	0
250	20241119	155900	510928870	4750	4750	4750	4750	0
251	20241119	155800	510928870	4750	4750	4750	4750	0
252	20241119	155700	510928870	4750	4750	4750	4750	0
253	20241119	155600	510928870	4750	4750	4750	4750	0
254	20241119	155500	510928870	4750	4750	4750	4750	0
255	20241119	155400	510928870	4750	4750	4750	4750	0
256	20241119	155300	510928870	4750	4750	4750	4750	0
257	20241119	155200	510928870	4750	4750	4750	4750	0
258	20241119	155100	510928870	4750	4750	4750	4750	0
259	20241119	155000	510928870	4750	4750	4750	4750	0
260	20241119	154900	510928870	4750	4750	4750	4750	0
261	20241119	154800	510928870	4750	4750	4750	4750	0
262	20241119	154700	510928870	4750	4750	4750	4750	0
263	20241119	154600	510928870	4750	4750	4750	4750	0
264	20241119	154500	510928870	4750	4750	4750	4750	0
265	20241119	154400	510928870	4750	4750	4750	4750	0
266	20241119	154300	510928870	4750	4750	4750	4750	0
267	20241119	154200	510928870	4750	4750	4750	4750	0
268	20241119	154100	510928870	4750	4750	4750	4750	0
269	20241119	154000	510928870	4750	4750	4750	4750	0
270	20241119	153900	510928870	4750	4750	4750	4750	0
271	20241119	153800	510928870	4750	4750	4750	4750	0
272	20241119	153700	510928870	4750	4750	4750	4750	1432
273	20241119	153600	510928870	4750	4750	4750	4750	0
274	20241119	153500	510928870	4750	4750	4750	4750	0
275	20241119	153400	510928870	4750	4750	4750	4750	0
276	20241119	153300	510928870	4750	4750	4750	4750	0
277	20241119	153200	510928870	4750	4750	4750	4750	0
278	20241119	153100	510928870	4750	4750	4750	4750	0
279	20241119	153000	510928870	4750	4750	4750	4750	1432
280	20241119	152900	504126870	4750	4750	4750	4750	0
281	20241119	152800	504126870	4750	4750	4750	4750	0
282	20241119	152700	504126870	4750	4750	4750	4750	0
283	20241119	152600	504126870	4750	4750	4750	4750	0
284	20241119	152500	504126870	4750	4750	4750	4750	0
285	20241119	152400	504126870	4750	4750	4750	4750	0
286	20241119	152300	504126870	4750	4750	4750	4750	0
287	20241119	152200	504126870	4750	4750	4750	4750	0
288	20241119	152100	504126870	4750	4750	4750	4750	0
289	20241119	152000	504126870	4750	4750	4750	4750	0
290	20241119	151900	504126870	4750	4745	4750	4745	827
291	20241119	151800	500202695	4740	4735	4740	4735	954
292	20241119	151700	495680795	4735	4735	4735	4735	168
293	20241119	151600	494885315	4730	4725	4730	4725	1136
294	20241119	151500	489517705	4725	4725	4725	4725	1
295	20241119	151400	489512980	4725	4730	4730	4720	83
296	20241119	151300	489120595	4735	4735	4735	4735	0
297	20241119	151200	489120595	4735	4735	4735	4735	246
298	20241119	151100	487955785	4740	4740	4740	4740	12
299	20241119	151000	487898905	4710	4710	4710	4710	0
300	20241119	150900	487898905	4710	4710	4710	4710	30
301	20241119	150800	487757605	4710	4710	4710	4710	0
302	20241119	150700	487757605	4710	4740	4740	4710	114
303	20241119	150600	487217560	4745	4745	4745	4745	0
304	20241119	150500	487217560	4745	4745	4745	4745	0
305	20241119	150400	487217560	4745	4740	4745	4740	50
306	20241119	150300	486980395	4735	4740	4740	4735	740
307	20241119	150200	483473295	4740	4740	4740	4740	25
308	20241119	150100	483354795	4735	4735	4735	4735	488
309	20241119	150000	481044115	4735	4730	4735	4730	81
310	20241119	145900	480660605	4730	4715	4730	4715	416
311	20241119	145800	478695165	4710	4710	4710	4710	7
312	20241119	145700	478662195	4715	4715	4715	4715	0
313	20241119	145600	478662195	4715	4715	4715	4715	0
314	20241119	145500	478662195	4715	4715	4715	4715	0
315	20241119	145400	478662195	4715	4690	4715	4690	181
316	20241119	145300	477812530	4690	4690	4690	4690	290
317	20241119	145200	476452430	4690	4690	4690	4690	0
318	20241119	145100	476452430	4690	4715	4715	4690	119
319	20241119	145000	475894145	4715	4705	4715	4705	336
320	20241119	144900	474313225	4685	4700	4700	4685	127
321	20241119	144800	473717110	4700	4695	4700	4695	207
322	20241119	144700	472744360	4695	4695	4695	4695	0
323	20241119	144600	472744360	4695	4695	4695	4695	0
324	20241119	144500	472744360	4695	4695	4695	4695	0
325	20241119	144400	472744360	4695	4695	4695	4695	16
326	20241119	144300	472669240	4690	4690	4690	4690	0
327	20241119	144200	472669240	4690	4690	4690	4690	0
328	20241119	144100	472669240	4690	4690	4690	4690	50
329	20241119	144000	472434740	4690	4690	4690	4690	0
330	20241119	143900	472434740	4690	4690	4690	4690	1
331	20241119	143800	472430050	4690	4690	4690	4690	12
332	20241119	143700	472373770	4685	4685	4685	4685	0
333	20241119	143600	472373770	4685	4685	4685	4685	0
334	20241119	143500	472373770	4685	4685	4685	4685	0
335	20241119	143400	472373770	4685	4685	4685	4685	0
336	20241119	143300	472373770	4685	4685	4685	4685	0
337	20241119	143200	472373770	4685	4685	4685	4685	0
338	20241119	143100	472373770	4685	4685	4685	4685	7
339	20241119	143000	472340975	4730	4695	4730	4695	121
340	20241119	142900	471771120	4685	4685	4685	4685	346
341	20241119	142800	470150110	4685	4685	4685	4685	33
342	20241119	142700	469995505	4695	4685	4695	4685	15
343	20241119	142600	469925090	4685	4685	4685	4685	0
344	20241119	142500	469925090	4685	4685	4685	4685	0
345	20241119	142400	469925090	4685	4685	4685	4685	0
346	20241119	142300	469925090	4685	4685	4685	4685	0
347	20241119	142200	469925090	4685	4685	4690	4685	267
348	20241119	142100	468674145	4690	4690	4690	4690	138
349	20241119	142000	468026925	4695	4695	4695	4695	10
350	20241119	141900	467979975	4695	4695	4695	4695	41
351	20241119	141800	467787480	4695	4695	4695	4695	12
352	20241119	141700	467731140	4700	4700	4700	4700	108
353	20241119	141600	467223540	4705	4705	4705	4705	0
354	20241119	141500	467223540	4705	4710	4710	4705	22
355	20241119	141400	467120020	4710	4710	4710	4710	80
356	20241119	141300	466743220	4710	4710	4710	4710	0
357	20241119	141200	466743220	4710	4710	4710	4710	0
358	20241119	141100	466743220	4710	4710	4710	4710	550
359	20241119	141000	464152720	4715	4715	4715	4715	20
360	20241119	140900	464058420	4720	4720	4720	4720	0
361	20241119	140800	464058420	4720	4725	4725	4720	10
362	20241119	140700	464011215	4730	4725	4730	4725	11
363	20241119	140600	463959190	4725	4725	4725	4725	0
364	20241119	140500	463959190	4725	4725	4725	4725	0
365	20241119	140400	463959190	4725	4725	4725	4725	0
366	20241119	140300	463959190	4725	4725	4725	4725	0
367	20241119	140200	463959190	4725	4725	4725	4725	17
368	20241119	140100	463878865	4730	4730	4730	4730	0
369	20241119	140000	463878865	4730	4730	4730	4730	0
370	20241119	135900	463878865	4730	4715	4730	4715	149
371	20241119	135800	463174570	4720	4720	4720	4720	7
372	20241119	135700	463141530	4720	4720	4720	4720	1
373	20241119	135600	463136810	4720	4720	4720	4720	0
374	20241119	135500	463136810	4720	4710	4720	4710	124
375	20241119	135400	462552730	4710	4710	4710	4710	0
376	20241119	135300	462552730	4710	4710	4710	4710	0
377	20241119	135200	462552730	4710	4715	4715	4710	143
378	20241119	135100	461878950	4720	4720	4720	4720	84
379	20241119	135000	461482470	4710	4710	4710	4710	0
380	20241119	134900	461482470	4710	4715	4715	4710	54
381	20241119	134800	461228020	4725	4725	4725	4725	8
382	20241119	134700	461190220	4725	4725	4725	4725	0
383	20241119	134600	461190220	4725	4710	4725	4710	37
384	20241119	134500	461015800	4710	4705	4710	4705	287
385	20241119	134400	459664925	4710	4710	4710	4710	0
386	20241119	134300	459664925	4710	4710	4710	4710	0
387	20241119	134200	459664925	4710	4710	4710	4710	0
388	20241119	134100	459664925	4710	4705	4710	4705	4
389	20241119	134000	459646100	4710	4715	4715	4710	3290
390	20241119	133900	444149910	4715	4715	4715	4715	0
391	20241119	133800	444149910	4715	4715	4715	4715	0
392	20241119	133700	444149910	4715	4725	4725	4715	162
393	20241119	133600	443385880	4725	4730	4730	4725	26
394	20241119	133500	443263025	4735	4735	4735	4735	1
395	20241119	133400	443258290	4730	4730	4730	4730	0
396	20241119	133300	443258290	4730	4730	4730	4730	0
397	20241119	133200	443258290	4730	4730	4730	4730	1
398	20241119	133100	443253560	4735	4735	4735	4735	106
399	20241119	133000	442751650	4735	4735	4735	4735	0
400	20241119	132900	442751650	4735	4735	4735	4735	0
401	20241119	132800	442751650	4735	4735	4735	4735	0
402	20241119	132700	442751650	4735	4740	4740	4735	41
403	20241119	132600	442557510	4740	4740	4740	4740	0
404	20241119	132500	442557510	4740	4740	4740	4740	0
405	20241119	132400	442557510	4740	4740	4740	4740	0
406	20241119	132300	442557510	4740	4740	4740	4740	0
407	20241119	132200	442557510	4740	4740	4740	4740	0
408	20241119	132100	442557510	4740	4740	4740	4740	6
409	20241119	132000	442529070	4745	4720	4745	4720	19
410	20241119	131900	442439190	4720	4725	4725	4720	314
411	20241119	131800	440956895	4730	4730	4730	4730	0
412	20241119	131700	440956895	4730	4730	4730	4730	0
413	20241119	131600	440956895	4730	4730	4730	4730	0
414	20241119	131500	440956895	4730	4730	4730	4730	30
415	20241119	131400	440814995	4730	4730	4730	4730	153
416	20241119	131300	440091305	4730	4730	4730	4730	200
417	20241119	131200	439145305	4745	4745	4745	4745	0
418	20241119	131100	439145305	4745	4745	4745	4745	0
419	20241119	131000	439145305	4745	4745	4745	4745	0
420	20241119	130900	439145305	4745	4745	4745	4745	2
421	20241119	130800	439135815	4735	4735	4735	4735	0
422	20241119	130700	439135815	4735	4735	4735	4735	0
423	20241119	130600	439135815	4735	4735	4735	4735	200
424	20241119	130500	438188815	4735	4735	4735	4735	0
425	20241119	130400	438188815	4735	4735	4735	4735	25
426	20241119	130300	438070440	4745	4745	4745	4745	1
427	20241119	130200	438065695	4745	4745	4745	4745	0
428	20241119	130100	438065695	4745	4745	4745	4745	0
429	20241119	130000	438065695	4745	4745	4745	4745	0
430	20241119	125900	438065695	4745	4745	4755	4745	443
431	20241119	125800	435961640	4745	4750	4750	4745	43
432	20241119	125700	435757440	4750	4760	4760	4750	31
433	20241119	125600	435610180	4755	4755	4755	4755	307
434	20241119	125500	434150395	4755	4755	4755	4755	0
435	20241119	125400	434150395	4755	4755	4755	4755	0
436	20241119	125300	434150395	4755	4750	4755	4750	581
437	20241119	125200	431390150	4755	4755	4755	4755	0
438	20241119	125100	431390150	4755	4755	4755	4755	0
439	20241119	125000	431390150	4755	4755	4755	4755	0
440	20241119	124900	431390150	4755	4755	4755	4755	10
441	20241119	124800	431342600	4755	4740	4755	4740	951
442	20241119	124700	426834120	4715	4735	4735	4715	617
443	20241119	124600	423924325	4740	4740	4740	4740	1
444	20241119	124500	423919585	4735	4735	4735	4735	1
445	20241119	124400	423914850	4745	4745	4745	4745	0
446	20241119	124300	423914850	4745	4745	4745	4745	0
447	20241119	124200	423914850	4745	4745	4745	4745	0
448	20241119	124100	423914850	4745	4740	4745	4740	8
449	20241119	124000	423876915	4740	4740	4740	4740	3
450	20241119	123900	423862695	4745	4745	4745	4745	0
451	20241119	123800	423862695	4745	4745	4745	4745	0
452	20241119	123700	423862695	4745	4750	4750	4745	121
453	20241119	123600	423288050	4750	4750	4750	4750	100
454	20241119	123500	422813050	4750	4745	4750	4745	696
455	20241119	123400	419507190	4740	4740	4740	4740	205
456	20241119	123300	418535490	4740	4735	4740	4735	636
457	20241119	123200	415520950	4735	4720	4735	4715	86
458	20241119	123100	415114060	4730	4730	4730	4730	1
459	20241119	123000	415109330	4730	4715	4730	4715	76
460	20241119	122900	414750975	4730	4730	4730	4730	0
461	20241119	122800	414750975	4730	4730	4730	4730	4
462	20241119	122700	414732055	4730	4730	4730	4730	0
463	20241119	122600	414732055	4730	4720	4730	4720	258
464	20241119	122500	413514285	4720	4720	4720	4720	0
465	20241119	122400	413514285	4720	4720	4720	4720	2
466	20241119	122300	413504845	4715	4715	4715	4715	0
467	20241119	122200	413504845	4715	4715	4715	4715	0
468	20241119	122100	413504845	4715	4715	4715	4715	0
469	20241119	122000	413504845	4715	4715	4715	4715	10
470	20241119	121900	413457695	4700	4700	4700	4700	0
471	20241119	121800	413457695	4700	4700	4700	4700	0
472	20241119	121700	413457695	4700	4700	4700	4700	0
473	20241119	121600	413457695	4700	4700	4700	4700	0
474	20241119	121500	413457695	4700	4725	4725	4700	100
475	20241119	121400	412987570	4730	4730	4730	4730	0
476	20241119	121300	412987570	4730	4730	4730	4730	0
477	20241119	121200	412987570	4730	4730	4730	4730	1
478	20241119	121100	412982840	4730	4730	4730	4730	0
479	20241119	121000	412982840	4730	4730	4730	4730	3
480	20241119	120900	412968650	4730	4730	4730	4730	0
481	20241119	120800	412968650	4730	4730	4730	4730	0
482	20241119	120700	412968650	4730	4730	4730	4730	0
483	20241119	120600	412968650	4730	4730	4730	4730	0
484	20241119	120500	412968650	4730	4730	4730	4730	0
485	20241119	120400	412968650	4730	4730	4730	4730	0
486	20241119	120300	412968650	4730	4705	4730	4705	320
487	20241119	120200	411460550	4705	4705	4705	4705	0
488	20241119	120100	411460550	4705	4705	4705	4705	54
489	20241119	120000	411206480	4705	4705	4705	4705	300
490	20241119	115900	409794980	4705	4705	4705	4705	1
491	20241119	115800	409790275	4725	4705	4725	4705	63
492	20241119	115700	409492820	4720	4720	4720	4720	30
493	20241119	115600	409351220	4705	4705	4705	4705	0
494	20241119	115500	409351220	4705	4705	4705	4705	0
495	20241119	115400	409351220	4705	4705	4705	4705	0
496	20241119	115300	409351220	4705	4705	4705	4705	262
497	20241119	115200	408118510	4705	4705	4705	4700	290
498	20241119	115100	406754910	4700	4730	4730	4700	226
499	20241119	115000	405689250	4735	4735	4735	4735	208
500	20241119	114900	404704370	4735	4735	4735	4735	2
501	20241119	114800	404694900	4735	4740	4745	4735	66
502	20241119	114700	404381850	4735	4735	4735	4735	2
503	20241119	114600	404372380	4745	4745	4745	4745	1
504	20241119	114500	404367635	4745	4745	4745	4745	1
505	20241119	114400	404362890	4735	4740	4740	4735	21
506	20241119	114300	404263355	4745	4745	4745	4745	10
507	20241119	114200	404215905	4750	4750	4750	4750	1
508	20241119	114100	404211155	4755	4755	4755	4755	0
509	20241119	114000	404211155	4755	4755	4755	4755	0
510	20241119	113900	404211155	4755	4755	4755	4755	0
511	20241119	113800	404211155	4755	4755	4755	4755	1
512	20241119	113700	404206400	4760	4760	4760	4760	0
513	20241119	113600	404206400	4760	4760	4760	4760	2
514	20241119	113500	404196880	4760	4760	4760	4760	0
515	20241119	113400	404196880	4760	4750	4760	4750	19
516	20241119	113300	404106490	4750	4750	4750	4750	0
517	20241119	113200	404106490	4750	4760	4775	4750	128
518	20241119	113100	403497935	4750	4750	4750	4750	0
519	20241119	113000	403497935	4750	4750	4750	4750	30
520	20241119	112900	403355435	4760	4760	4760	4760	1
521	20241119	112800	403350675	4750	4750	4750	4750	521
522	20241119	112700	400875925	4750	4755	4755	4750	30
523	20241119	112600	400733410	4765	4765	4765	4765	0
524	20241119	112500	400733410	4765	4765	4765	4765	0
525	20241119	112400	400733410	4765	4765	4765	4765	74
526	20241119	112300	400380800	4765	4765	4765	4765	27
527	20241119	112200	400252145	4770	4775	4775	4770	653
528	20241119	112100	397137320	4775	4775	4775	4775	61
529	20241119	112000	396846045	4775	4775	4775	4775	291
530	20241119	111900	395456520	4775	4780	4780	4775	148
531	20241119	111800	394749670	4780	4755	4780	4755	114
532	20241119	111700	394205045	4780	4770	4780	4770	10
533	20241119	111600	394157320	4765	4760	4765	4760	706
534	20241119	111500	390795215	4760	4755	4760	4755	39
535	20241119	111400	390609765	4755	4755	4755	4755	150
536	20241119	111300	389896515	4755	4755	4755	4755	50
537	20241119	111200	389658765	4755	4755	4755	4755	0
538	20241119	111100	389658765	4755	4750	4755	4750	399
539	20241119	111000	387763010	4745	4745	4745	4745	60
540	20241119	110900	387478310	4705	4735	4735	4705	481
541	20241119	110800	385209695	4750	4740	4750	4740	56
542	20241119	110700	384944010	4740	4740	4740	4740	1
543	20241119	110600	384939270	4745	4745	4745	4745	451
544	20241119	110500	382799275	4745	4740	4745	4740	5
545	20241119	110400	382775570	4745	4745	4745	4745	72
546	20241119	110300	382433930	4745	4745	4745	4745	0
547	20241119	110200	382433930	4745	4740	4745	4740	193
548	20241119	110100	381519105	4740	4740	4740	4740	0
549	20241119	110000	381519105	4740	4740	4740	4740	2
550	20241119	105900	381509625	4725	4740	4740	4725	103
551	20241119	105800	381022935	4740	4740	4740	4740	200
552	20241119	105700	380074935	4740	4740	4740	4740	0
553	20241119	105600	380074935	4740	4740	4740	4740	0
554	20241119	105500	380074935	4740	4740	4740	4740	0
555	20241119	105400	380074935	4740	4730	4740	4730	7
556	20241119	105300	380041815	4730	4730	4740	4730	196
557	20241119	105200	379114725	4740	4735	4740	4735	35
558	20241119	105100	378948830	4725	4730	4735	4725	9
559	20241119	105000	378906245	4730	4735	4735	4730	16
560	20241119	104900	378830540	4735	4735	4735	4735	0
561	20241119	104800	378830540	4735	4735	4735	4735	100
562	20241119	104700	378357040	4735	4735	4735	4735	1
563	20241119	104600	378352305	4740	4740	4740	4740	101
564	20241119	104500	377873565	4740	4745	4745	4740	3
565	20241119	104400	377859335	4740	4740	4740	4740	401
566	20241119	104300	375958595	4740	4740	4740	4740	1
567	20241119	104200	375953855	4735	4745	4745	4735	201
568	20241119	104100	375001120	4745	4740	4745	4740	60
569	20241119	104000	374716440	4745	4745	4745	4745	0
570	20241119	103900	374716440	4745	4745	4745	4745	62
571	20241119	103800	374422250	4745	4740	4745	4740	119
572	20241119	103700	373858165	4740	4715	4740	4710	803
573	20241119	103600	370075620	4740	4740	4740	4740	36
574	20241119	103500	369904980	4740	4740	4740	4740	68
575	20241119	103400	369582660	4740	4735	4740	4735	401
576	20241119	103300	367682405	4735	4735	4735	4735	0
577	20241119	103200	367682405	4735	4710	4735	4710	168
578	20241119	103100	366888780	4700	4710	4710	4700	211
579	20241119	103000	365896670	4710	4700	4710	4700	102
580	20241119	102900	365416590	4700	4700	4700	4700	0
581	20241119	102800	365416590	4700	4700	4700	4700	101
582	20241119	102700	364941890	4700	4700	4700	4685	468
583	20241119	102600	362743365	4700	4700	4700	4690	214
584	20241119	102500	361738805	4715	4705	4715	4705	484
585	20241119	102400	359461565	4705	4705	4705	4705	0
586	20241119	102300	359461565	4705	4715	4715	4705	636
587	20241119	102200	356466560	4715	4715	4715	4715	81
588	20241119	102100	356084645	4715	4715	4715	4715	0
589	20241119	102000	356084645	4715	4725	4725	4715	100
590	20241119	101900	355612915	4720	4720	4720	4720	0
591	20241119	101800	355612915	4720	4720	4720	4720	0
592	20241119	101700	355612915	4720	4720	4720	4720	8
593	20241119	101600	355575155	4720	4720	4720	4720	33
594	20241119	101500	355419395	4720	4720	4720	4720	51
595	20241119	101400	355178675	4720	4720	4720	4720	0
596	20241119	101300	355178675	4720	4725	4725	4720	81
597	20241119	101200	354796350	4755	4755	4755	4755	0
598	20241119	101100	354796350	4755	4755	4755	4755	1
599	20241119	101000	354791595	4745	4745	4750	4745	343
600	20241119	100900	353163550	4745	4745	4745	4745	0
601	20241119	100800	353163550	4745	4745	4745	4740	115
602	20241119	100700	352618325	4745	4730	4745	4730	310
603	20241119	100600	351149375	4730	4750	4750	4710	1153
604	20241119	100500	345703010	4755	4760	4760	4755	2
605	20241119	100400	345693495	4760	4760	4760	4755	54
606	20241119	100300	345436460	4765	4765	4765	4765	2
607	20241119	100200	345426930	4760	4760	4760	4760	521
608	20241119	100100	342946970	4760	4760	4760	4760	1
609	20241119	100000	342942210	4750	4750	4750	4750	0
610	20241119	095900	342942210	4750	4750	4750	4750	516
611	20241119	095800	340491210	4750	4780	4780	4750	307
612	20241119	095700	339029960	4750	4750	4750	4750	300
613	20241119	095600	337604960	4750	4750	4750	4750	47
614	20241119	095500	337381710	4750	4750	4750	4750	98
615	20241119	095400	336916210	4750	4750	4750	4750	1
616	20241119	095300	336911460	4780	4785	4795	4780	1825
617	20241119	095200	328182915	4780	4765	4785	4765	3614
618	20241119	095100	310925325	4765	4755	4765	4755	6
619	20241119	095000	310896775	4765	4775	4775	4745	331
620	20241119	094900	309323840	4775	4760	4775	4755	440
621	20241119	094800	307229195	4780	4780	4780	4780	39
622	20241119	094700	307042775	4780	4780	4780	4780	196
623	20241119	094600	306105895	4780	4755	4785	4755	254
624	20241119	094500	304896995	4760	4780	4785	4760	634
625	20241119	094400	301869655	4780	4775	4785	4775	990
626	20241119	094300	297139870	4775	4775	4780	4765	1537
627	20241119	094200	289810035	4770	4790	4795	4770	2325
628	20241119	094100	278705375	4790	4755	4790	4755	1208
629	20241119	094000	272943130	4755	4775	4775	4755	112
630	20241119	093900	272409545	4755	4775	4775	4755	61
631	20241119	093800	272119470	4750	4785	4785	4750	659
632	20241119	093700	268987255	4795	4785	4795	4715	1742
633	20241119	093600	260693745	4790	4800	4810	4785	727
634	20241119	093500	257211795	4800	4760	4830	4760	4608
635	20241119	093400	235077835	4750	4760	4760	4750	916
636	20241119	093300	230725310	4770	4790	4790	4770	933
637	20241119	093200	226270730	4790	4825	4835	4790	2931
638	20241119	093100	212183855	4830	4765	4855	4760	5026
639	20241119	093000	187930635	4760	4735	4855	4715	9548
640	20241119	092900	142392405	4730	4695	4740	4695	4748
641	20241119	092800	119972145	4690	4680	4690	4680	603
642	20241119	092700	117144945	4655	4655	4655	4655	0
643	20241119	092600	117144945	4655	4655	4655	4655	0
644	20241119	092500	117144945	4655	4680	4680	4655	595
645	20241119	092400	114372250	4685	4690	4690	4685	21
646	20241119	092300	114273815	4690	4715	4715	4690	75
647	20241119	092200	113921815	4700	4705	4720	4700	3384
648	20241119	092100	97982155	4705	4695	4705	4690	717
649	20241119	092000	94615175	4695	4695	4695	4695	0
650	20241119	091900	94615175	4695	4685	4720	4685	3051
651	20241119	091800	80304665	4680	4680	4680	4680	30
652	20241119	091700	80164265	4690	4695	4695	4690	180
653	20241119	091600	79319230	4695	4680	4725	4680	778
654	20241119	091500	75652005	4675	4665	4710	4665	1999
655	20241119	091400	66286465	4665	4665	4665	4665	0
656	20241119	091300	66286465	4665	4665	4665	4655	179
657	20241119	091200	65452180	4665	4670	4670	4665	23
658	20241119	091100	65344805	4670	4675	4675	4665	326
659	20241119	091000	63821170	4670	4675	4675	4670	1110
660	20241119	090900	58636920	4660	4675	4675	4660	130
661	20241119	090800	58030880	4675	4675	4675	4675	0
662	20241119	090700	58030880	4675	4670	4675	4670	879
663	20241119	090600	53923450	4670	4640	4675	4640	2015
664	20241119	090500	44525395	4640	4680	4680	4640	2139
665	20241119	090400	34537395	4680	4625	4680	4625	1425
666	20241119	090300	27907940	4625	4625	4625	4625	0
667	20241119	090200	27907940	4625	4660	4660	4625	70
668	20241119	090100	27584015	4660	4630	4665	4620	1009
669	20241119	090000	22916590	4625	4610	4625	4610	4971