KissMeData/123890/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201400	234780005	2825	2825	2825	2825	3742
3	20241119	201300	234780005	2825	2825	2825	2825	0
4	20241119	201200	234780005	2825	2825	2825	2825	0
5	20241119	201100	234780005	2825	2825	2825	2825	0
6	20241119	201000	234780005	2825	2825	2825	2825	0
7	20241119	200900	234780005	2825	2825	2825	2825	0
8	20241119	200800	234780005	2825	2825	2825	2825	0
9	20241119	200700	234780005	2825	2825	2825	2825	0
10	20241119	200600	234780005	2825	2825	2825	2825	0
11	20241119	200500	234780005	2825	2825	2825	2825	0
12	20241119	200400	234780005	2825	2825	2825	2825	0
13	20241119	200300	234780005	2825	2825	2825	2825	0
14	20241119	200200	234780005	2825	2825	2825	2825	0
15	20241119	200100	234780005	2825	2825	2825	2825	0
16	20241119	200000	234780005	2825	2825	2825	2825	0
17	20241119	195900	234780005	2825	2825	2825	2825	0
18	20241119	195800	234780005	2825	2825	2825	2825	0
19	20241119	195700	234780005	2825	2825	2825	2825	0
20	20241119	195600	234780005	2825	2825	2825	2825	0
21	20241119	195500	234780005	2825	2825	2825	2825	0
22	20241119	195400	234780005	2825	2825	2825	2825	0
23	20241119	195300	234780005	2825	2825	2825	2825	0
24	20241119	195200	234780005	2825	2825	2825	2825	0
25	20241119	195100	234780005	2825	2825	2825	2825	0
26	20241119	195000	234780005	2825	2825	2825	2825	0
27	20241119	194900	234780005	2825	2825	2825	2825	0
28	20241119	194800	234780005	2825	2825	2825	2825	0
29	20241119	194700	234780005	2825	2825	2825	2825	0
30	20241119	194600	234780005	2825	2825	2825	2825	0
31	20241119	194500	234780005	2825	2825	2825	2825	0
32	20241119	194400	234780005	2825	2825	2825	2825	3742
33	20241119	194300	234780005	2825	2825	2825	2825	0
34	20241119	194200	234780005	2825	2825	2825	2825	0
35	20241119	194100	234780005	2825	2825	2825	2825	0
36	20241119	194000	234780005	2825	2825	2825	2825	0
37	20241119	193900	234780005	2825	2825	2825	2825	0
38	20241119	193800	234780005	2825	2825	2825	2825	0
39	20241119	193700	234780005	2825	2825	2825	2825	0
40	20241119	193600	234780005	2825	2825	2825	2825	0
41	20241119	193500	234780005	2825	2825	2825	2825	0
42	20241119	193400	234780005	2825	2825	2825	2825	0
43	20241119	193300	234780005	2825	2825	2825	2825	0
44	20241119	193200	234780005	2825	2825	2825	2825	0
45	20241119	193100	234780005	2825	2825	2825	2825	0
46	20241119	193000	234780005	2825	2825	2825	2825	0
47	20241119	192900	234780005	2825	2825	2825	2825	0
48	20241119	192800	234780005	2825	2825	2825	2825	0
49	20241119	192700	234780005	2825	2825	2825	2825	0
50	20241119	192600	234780005	2825	2825	2825	2825	0
51	20241119	192500	234780005	2825	2825	2825	2825	0
52	20241119	192400	234780005	2825	2825	2825	2825	0
53	20241119	192300	234780005	2825	2825	2825	2825	0
54	20241119	192200	234780005	2825	2825	2825	2825	0
55	20241119	192100	234780005	2825	2825	2825	2825	0
56	20241119	192000	234780005	2825	2825	2825	2825	0
57	20241119	191900	234780005	2825	2825	2825	2825	0
58	20241119	191800	234780005	2825	2825	2825	2825	0
59	20241119	191700	234780005	2825	2825	2825	2825	0
60	20241119	191600	234780005	2825	2825	2825	2825	0
61	20241119	191500	234780005	2825	2825	2825	2825	0
62	20241119	191400	234780005	2825	2825	2825	2825	3742
63	20241119	191300	234780005	2825	2825	2825	2825	0
64	20241119	191200	234780005	2825	2825	2825	2825	0
65	20241119	191100	234780005	2825	2825	2825	2825	0
66	20241119	191000	234780005	2825	2825	2825	2825	0
67	20241119	190900	234780005	2825	2825	2825	2825	0
68	20241119	190800	234780005	2825	2825	2825	2825	0
69	20241119	190700	234780005	2825	2825	2825	2825	0
70	20241119	190600	234780005	2825	2825	2825	2825	0
71	20241119	190500	234780005	2825	2825	2825	2825	0
72	20241119	190400	234780005	2825	2825	2825	2825	0
73	20241119	190300	234780005	2825	2825	2825	2825	0
74	20241119	190200	234780005	2825	2825	2825	2825	0
75	20241119	190100	234780005	2825	2825	2825	2825	0
76	20241119	190000	234780005	2825	2825	2825	2825	0
77	20241119	185900	234780005	2825	2825	2825	2825	0
78	20241119	185800	234780005	2825	2825	2825	2825	0
79	20241119	185700	234780005	2825	2825	2825	2825	0
80	20241119	185600	234780005	2825	2825	2825	2825	0
81	20241119	185500	234780005	2825	2825	2825	2825	0
82	20241119	185400	234780005	2825	2825	2825	2825	0
83	20241119	185300	234780005	2825	2825	2825	2825	0
84	20241119	185200	234780005	2825	2825	2825	2825	0
85	20241119	185100	234780005	2825	2825	2825	2825	0
86	20241119	185000	234780005	2825	2825	2825	2825	0
87	20241119	184900	234780005	2825	2825	2825	2825	0
88	20241119	184800	234780005	2825	2825	2825	2825	0
89	20241119	184700	234780005	2825	2825	2825	2825	0
90	20241119	184600	234780005	2825	2825	2825	2825	0
91	20241119	184500	234780005	2825	2825	2825	2825	0
92	20241119	184400	234780005	2825	2825	2825	2825	3742
93	20241119	184300	234780005	2825	2825	2825	2825	0
94	20241119	184200	234780005	2825	2825	2825	2825	0
95	20241119	184100	234780005	2825	2825	2825	2825	0
96	20241119	184000	234780005	2825	2825	2825	2825	0
97	20241119	183900	234780005	2825	2825	2825	2825	0
98	20241119	183800	234780005	2825	2825	2825	2825	0
99	20241119	183700	234780005	2825	2825	2825	2825	0
100	20241119	183600	234780005	2825	2825	2825	2825	0
101	20241119	183500	234780005	2825	2825	2825	2825	0
102	20241119	183400	234780005	2825	2825	2825	2825	0
103	20241119	183300	234780005	2825	2825	2825	2825	0
104	20241119	183200	234780005	2825	2825	2825	2825	0
105	20241119	183100	234780005	2825	2825	2825	2825	0
106	20241119	183000	234780005	2825	2825	2825	2825	0
107	20241119	182900	234780005	2825	2825	2825	2825	0
108	20241119	182800	234780005	2825	2825	2825	2825	0
109	20241119	182700	234780005	2825	2825	2825	2825	0
110	20241119	182600	234780005	2825	2825	2825	2825	0
111	20241119	182500	234780005	2825	2825	2825	2825	0
112	20241119	182400	234780005	2825	2825	2825	2825	0
113	20241119	182300	234780005	2825	2825	2825	2825	0
114	20241119	182200	234780005	2825	2825	2825	2825	0
115	20241119	182100	234780005	2825	2825	2825	2825	0
116	20241119	182000	234780005	2825	2825	2825	2825	0
117	20241119	181900	234780005	2825	2825	2825	2825	0
118	20241119	181800	234780005	2825	2825	2825	2825	0
119	20241119	181700	234780005	2825	2825	2825	2825	0
120	20241119	181600	234780005	2825	2825	2825	2825	0
121	20241119	181500	234780005	2825	2825	2825	2825	0
122	20241119	181400	234780005	2825	2825	2825	2825	3742
123	20241119	181300	234780005	2825	2825	2825	2825	0
124	20241119	181200	234780005	2825	2825	2825	2825	0
125	20241119	181100	234780005	2825	2825	2825	2825	0
126	20241119	181000	234780005	2825	2825	2825	2825	0
127	20241119	180900	234780005	2825	2825	2825	2825	0
128	20241119	180800	234780005	2825	2825	2825	2825	0
129	20241119	180700	234780005	2825	2825	2825	2825	0
130	20241119	180600	234780005	2825	2825	2825	2825	0
131	20241119	180500	234780005	2825	2825	2825	2825	0
132	20241119	180400	234780005	2825	2825	2825	2825	0
133	20241119	180300	234780005	2825	2825	2825	2825	0
134	20241119	180200	234780005	2825	2825	2825	2825	0
135	20241119	180100	234780005	2825	2825	2825	2825	0
136	20241119	180000	234780005	2825	2825	2825	2825	0
137	20241119	175900	234780005	2825	2825	2825	2825	0
138	20241119	175800	234780005	2825	2825	2825	2825	0
139	20241119	175700	234780005	2825	2825	2825	2825	0
140	20241119	175600	234780005	2825	2825	2825	2825	0
141	20241119	175500	234780005	2825	2825	2825	2825	0
142	20241119	175400	234780005	2825	2825	2825	2825	0
143	20241119	175300	234780005	2825	2825	2825	2825	0
144	20241119	175200	234780005	2825	2825	2825	2825	0
145	20241119	175100	234780005	2825	2825	2825	2825	0
146	20241119	175000	234780005	2825	2825	2825	2825	0
147	20241119	174900	234780005	2825	2825	2825	2825	0
148	20241119	174800	234780005	2825	2825	2825	2825	0
149	20241119	174700	234780005	2825	2825	2825	2825	0
150	20241119	174600	234780005	2825	2825	2825	2825	0
151	20241119	174500	234780005	2825	2825	2825	2825	0
152	20241119	174400	234780005	2825	2825	2825	2825	3742
153	20241119	174300	234780005	2825	2825	2825	2825	0
154	20241119	174200	234780005	2825	2825	2825	2825	0
155	20241119	174100	234780005	2825	2825	2825	2825	0
156	20241119	174000	234780005	2825	2825	2825	2825	0
157	20241119	173900	234780005	2825	2825	2825	2825	0
158	20241119	173800	234780005	2825	2825	2825	2825	0
159	20241119	173700	234780005	2825	2825	2825	2825	0
160	20241119	173600	234780005	2825	2825	2825	2825	0
161	20241119	173500	234780005	2825	2825	2825	2825	0
162	20241119	173400	234780005	2825	2825	2825	2825	0
163	20241119	173300	234780005	2825	2825	2825	2825	0
164	20241119	173200	234780005	2825	2825	2825	2825	0
165	20241119	173100	234780005	2825	2825	2825	2825	0
166	20241119	173000	234780005	2825	2825	2825	2825	0
167	20241119	172900	234780005	2825	2825	2825	2825	0
168	20241119	172800	234780005	2825	2825	2825	2825	0
169	20241119	172700	234780005	2825	2825	2825	2825	0
170	20241119	172600	234780005	2825	2825	2825	2825	0
171	20241119	172500	234780005	2825	2825	2825	2825	0
172	20241119	172400	234780005	2825	2825	2825	2825	0
173	20241119	172300	234780005	2825	2825	2825	2825	0
174	20241119	172200	234780005	2825	2825	2825	2825	0
175	20241119	172100	234780005	2825	2825	2825	2825	0
176	20241119	172000	234780005	2825	2825	2825	2825	0
177	20241119	171900	234780005	2825	2825	2825	2825	0
178	20241119	171800	234780005	2825	2825	2825	2825	0
179	20241119	171700	234780005	2825	2825	2825	2825	0
180	20241119	171600	234780005	2825	2825	2825	2825	0
181	20241119	171500	234780005	2825	2825	2825	2825	0
182	20241119	171400	234780005	2825	2825	2825	2825	3742
183	20241119	171300	234780005	2825	2825	2825	2825	0
184	20241119	171200	234780005	2825	2825	2825	2825	0
185	20241119	171100	234780005	2825	2825	2825	2825	0
186	20241119	171000	234780005	2825	2825	2825	2825	0
187	20241119	170900	234780005	2825	2825	2825	2825	0
188	20241119	170800	234780005	2825	2825	2825	2825	0
189	20241119	170700	234780005	2825	2825	2825	2825	0
190	20241119	170600	234780005	2825	2825	2825	2825	0
191	20241119	170500	234780005	2825	2825	2825	2825	0
192	20241119	170400	234780005	2825	2825	2825	2825	0
193	20241119	170300	234780005	2825	2825	2825	2825	0
194	20241119	170200	234780005	2825	2825	2825	2825	0
195	20241119	170100	234780005	2825	2825	2825	2825	0
196	20241119	170000	234780005	2825	2825	2825	2825	0
197	20241119	165900	234780005	2825	2825	2825	2825	0
198	20241119	165800	234780005	2825	2825	2825	2825	0
199	20241119	165700	234780005	2825	2825	2825	2825	0
200	20241119	165600	234780005	2825	2825	2825	2825	0
201	20241119	165500	234780005	2825	2825	2825	2825	0
202	20241119	165400	234780005	2825	2825	2825	2825	0
203	20241119	165300	234780005	2825	2825	2825	2825	0
204	20241119	165200	234780005	2825	2825	2825	2825	0
205	20241119	165100	234780005	2825	2825	2825	2825	0
206	20241119	165000	234780005	2825	2825	2825	2825	0
207	20241119	164900	234780005	2825	2825	2825	2825	0
208	20241119	164800	234780005	2825	2825	2825	2825	0
209	20241119	164700	234780005	2825	2825	2825	2825	0
210	20241119	164600	234780005	2825	2825	2825	2825	0
211	20241119	164500	234780005	2825	2825	2825	2825	0
212	20241119	164400	234780005	2825	2825	2825	2825	3742
213	20241119	164300	234780005	2825	2825	2825	2825	0
214	20241119	164200	234780005	2825	2825	2825	2825	0
215	20241119	164100	234780005	2825	2825	2825	2825	0
216	20241119	164000	234780005	2825	2825	2825	2825	0
217	20241119	163900	234780005	2825	2825	2825	2825	0
218	20241119	163800	234780005	2825	2825	2825	2825	0
219	20241119	163700	234780005	2825	2825	2825	2825	0
220	20241119	163600	234780005	2825	2825	2825	2825	0
221	20241119	163500	234780005	2825	2825	2825	2825	0
222	20241119	163400	234780005	2825	2825	2825	2825	0
223	20241119	163300	234780005	2825	2825	2825	2825	0
224	20241119	163200	234780005	2825	2825	2825	2825	0
225	20241119	163100	234780005	2825	2825	2825	2825	0
226	20241119	163000	234780005	2825	2825	2825	2825	0
227	20241119	162900	234780005	2825	2825	2825	2825	0
228	20241119	162800	234780005	2825	2825	2825	2825	0
229	20241119	162700	234780005	2825	2825	2825	2825	0
230	20241119	162600	234780005	2825	2825	2825	2825	0
231	20241119	162500	234780005	2825	2825	2825	2825	0
232	20241119	162400	234780005	2825	2825	2825	2825	0
233	20241119	162300	234780005	2825	2825	2825	2825	0
234	20241119	162200	234780005	2825	2825	2825	2825	0
235	20241119	162100	234780005	2825	2825	2825	2825	0
236	20241119	162000	234780005	2825	2825	2825	2825	0
237	20241119	161900	234780005	2825	2825	2825	2825	0
238	20241119	161800	234780005	2825	2825	2825	2825	0
239	20241119	161700	234780005	2825	2825	2825	2825	0
240	20241119	161600	234780005	2825	2825	2825	2825	0
241	20241119	161500	234780005	2825	2825	2825	2825	0
242	20241119	161400	234780005	2825	2825	2825	2825	3742
243	20241119	161300	234780005	2825	2825	2825	2825	0
244	20241119	161200	234780005	2825	2825	2825	2825	0
245	20241119	161100	234780005	2825	2825	2825	2825	0
246	20241119	161000	234780005	2825	2825	2825	2825	0
247	20241119	160900	234780005	2825	2825	2825	2825	0
248	20241119	160800	234780005	2825	2825	2825	2825	0
249	20241119	160700	234780005	2825	2825	2825	2825	0
250	20241119	160600	234780005	2825	2825	2825	2825	0
251	20241119	160500	234780005	2825	2825	2825	2825	0
252	20241119	160400	234780005	2825	2825	2825	2825	0
253	20241119	160300	234780005	2825	2825	2825	2825	0
254	20241119	160200	234780005	2825	2825	2825	2825	0
255	20241119	160100	234780005	2825	2825	2825	2825	0
256	20241119	160000	234780005	2825	2825	2825	2825	0
257	20241119	155900	234780005	2825	2825	2825	2825	0
258	20241119	155800	234780005	2825	2825	2825	2825	0
259	20241119	155700	234780005	2825	2825	2825	2825	0
260	20241119	155600	234780005	2825	2825	2825	2825	0
261	20241119	155500	234780005	2825	2825	2825	2825	0
262	20241119	155400	234780005	2825	2825	2825	2825	0
263	20241119	155300	234780005	2825	2825	2825	2825	0
264	20241119	155200	234780005	2825	2825	2825	2825	0
265	20241119	155100	234780005	2825	2825	2825	2825	0
266	20241119	155000	234780005	2825	2825	2825	2825	0
267	20241119	154900	234780005	2825	2825	2825	2825	0
268	20241119	154800	234780005	2825	2825	2825	2825	0
269	20241119	154700	234780005	2825	2825	2825	2825	0
270	20241119	154600	234780005	2825	2825	2825	2825	0
271	20241119	154500	234780005	2825	2825	2825	2825	0
272	20241119	154400	234780005	2825	2825	2825	2825	3742
273	20241119	154300	234780005	2825	2825	2825	2825	0
274	20241119	154200	234780005	2825	2825	2825	2825	0
275	20241119	154100	234780005	2825	2825	2825	2825	0
276	20241119	154000	234780005	2825	2825	2825	2825	0
277	20241119	153900	234780005	2825	2825	2825	2825	0
278	20241119	153800	234780005	2825	2825	2825	2825	0
279	20241119	153700	234780005	2825	2825	2825	2825	0
280	20241119	153600	234780005	2825	2825	2825	2825	0
281	20241119	153500	234780005	2825	2825	2825	2825	0
282	20241119	153400	234780005	2825	2825	2825	2825	0
283	20241119	153300	234780005	2825	2825	2825	2825	0
284	20241119	153200	234780005	2825	2825	2825	2825	0
285	20241119	153100	234780005	2825	2825	2825	2825	0
286	20241119	153000	234780005	2825	2825	2825	2825	3742
287	20241119	152900	224208855	2825	2825	2825	2825	0
288	20241119	152800	224208855	2825	2825	2825	2825	0
289	20241119	152700	224208855	2825	2825	2825	2825	0
290	20241119	152600	224208855	2825	2825	2825	2825	0
291	20241119	152500	224208855	2825	2825	2825	2825	0
292	20241119	152400	224208855	2825	2825	2825	2825	0
293	20241119	152300	224208855	2825	2825	2825	2825	0
294	20241119	152200	224208855	2825	2825	2825	2825	0
295	20241119	152100	224208855	2825	2825	2825	2825	0
296	20241119	152000	224208855	2825	2825	2825	2825	0
297	20241119	151900	224208855	2825	2825	2830	2825	3
298	20241119	151800	224200375	2830	2825	2830	2825	28
299	20241119	151700	224121140	2830	2825	2830	2825	3
300	20241119	151600	224112660	2825	2825	2825	2825	2
301	20241119	151500	224107010	2825	2825	2830	2825	56
302	20241119	151400	223948545	2825	2825	2825	2825	2
303	20241119	151300	223942895	2830	2825	2830	2825	5
304	20241119	151200	223928750	2825	2825	2825	2825	1
305	20241119	151100	223925925	2830	2825	2830	2825	257
306	20241119	151000	223199795	2825	2830	2830	2825	30
307	20241119	150900	223114900	2825	2825	2825	2825	261
308	20241119	150800	222377575	2825	2825	2825	2825	255
309	20241119	150700	221657200	2825	2825	2825	2825	250
310	20241119	150600	220950950	2825	2825	2825	2825	268
311	20241119	150500	220193850	2825	2825	2825	2825	1
312	20241119	150400	220191025	2825	2825	2825	2825	270
313	20241119	150300	219428275	2825	2825	2825	2825	1
314	20241119	150200	219425450	2825	2830	2830	2825	266
315	20241119	150100	218673970	2825	2825	2825	2825	238
316	20241119	150000	218001620	2825	2825	2830	2825	156
317	20241119	145900	217560865	2825	2825	2825	2825	253
318	20241119	145800	216846140	2825	2825	2825	2825	3
319	20241119	145700	216837665	2825	2825	2830	2825	96
320	20241119	145600	216566365	2825	2825	2830	2825	5
321	20241119	145500	216552235	2825	2825	2825	2825	1
322	20241119	145400	216549410	2825	2830	2830	2825	660
323	20241119	145300	214681615	2825	2825	2830	2820	3317
324	20241119	145200	205327175	2825	2820	2825	2820	2
325	20241119	145100	205321530	2820	2820	2820	2820	4
326	20241119	145000	205310250	2825	2825	2825	2825	85
327	20241119	144900	205070125	2825	2825	2825	2825	1
328	20241119	144800	205067300	2830	2820	2830	2820	3024
329	20241119	144700	196524880	2820	2825	2825	2820	2525
330	20241119	144600	189391760	2825	2825	2825	2825	89
331	20241119	144500	189140335	2825	2830	2830	2825	5
332	20241119	144400	189126205	2830	2825	2830	2825	53
333	20241119	144300	188976225	2830	2825	2830	2825	80
334	20241119	144200	188750220	2825	2825	2825	2825	1
335	20241119	144100	188747395	2825	2825	2825	2825	1
336	20241119	144000	188744570	2830	2825	2830	2825	203
337	20241119	143900	188170095	2825	2830	2830	2825	14
338	20241119	143800	188130480	2835	2825	2835	2825	7
339	20241119	143700	188110665	2825	2825	2835	2825	71
340	20241119	143600	187910070	2825	2825	2830	2825	97
341	20241119	143500	187636015	2825	2825	2825	2825	5
342	20241119	143400	187621890	2825	2825	2825	2825	1
343	20241119	143300	187619065	2825	2825	2825	2825	1
344	20241119	143200	187616240	2825	2825	2830	2825	185
345	20241119	143100	187093120	2830	2825	2830	2825	2
346	20241119	143000	187087465	2825	2825	2830	2825	5
347	20241119	142900	187073335	2825	2830	2830	2825	81
348	20241119	142800	186844505	2825	2830	2830	2825	4
349	20241119	142700	186833195	2825	2830	2830	2825	114
350	20241119	142600	186511135	2825	2825	2825	2825	1
351	20241119	142500	186508310	2825	2825	2825	2825	78
352	20241119	142400	186287960	2825	2825	2825	2825	1
353	20241119	142300	186285135	2825	2825	2825	2825	1
354	20241119	142200	186282310	2825	2825	2830	2825	92
355	20241119	142100	186022375	2825	2830	2830	2825	3
356	20241119	142000	186013890	2825	2825	2825	2825	85
357	20241119	141900	185773765	2830	2825	2830	2825	10
358	20241119	141800	185745485	2830	2825	2830	2825	90
359	20241119	141700	185491230	2825	2825	2825	2825	4
360	20241119	141600	185479930	2825	2825	2825	2825	1
361	20241119	141500	185477105	2825	2825	2825	2825	75
362	20241119	141400	185265230	2825	2830	2830	2825	61
363	20241119	141300	185092615	2825	2825	2825	2825	82
364	20241119	141200	184860965	2825	2825	2830	2825	7
365	20241119	141100	184841185	2825	2825	2825	2825	319
366	20241119	141000	183940010	2825	2825	2830	2825	52
367	20241119	140900	183792860	2825	2825	2830	2825	254
368	20241119	140800	183074060	2830	2825	2830	2825	86
369	20241119	140700	182831100	2825	2825	2825	2825	1
370	20241119	140600	182828275	2825	2825	2825	2825	83
371	20241119	140500	182593800	2825	2825	2825	2825	1
372	20241119	140400	182590975	2825	2825	2825	2825	89
373	20241119	140300	182339550	2825	2830	2830	2825	203
374	20241119	140200	181765065	2825	2830	2830	2825	9
375	20241119	140100	181739600	2825	2825	2825	2825	80
376	20241119	140000	181513600	2825	2825	2825	2825	0
377	20241119	135900	181513600	2825	2825	2825	2825	91
378	20241119	135800	181256525	2825	2825	2825	2825	0
379	20241119	135700	181256525	2825	2825	2825	2825	74
380	20241119	135600	181047475	2825	2825	2825	2825	2
381	20241119	135500	181041825	2830	2830	2830	2830	5
382	20241119	135400	181027675	2825	2825	2825	2825	91
383	20241119	135300	180770600	2825	2825	2825	2825	3
384	20241119	135200	180762125	2825	2825	2825	2825	73
385	20241119	135100	180555900	2825	2825	2825	2825	3
386	20241119	135000	180547425	2825	2825	2825	2825	83
387	20241119	134900	180312950	2825	2825	2825	2825	13
388	20241119	134800	180276225	2825	2825	2825	2825	2
389	20241119	134700	180270575	2825	2830	2830	2825	90
390	20241119	134600	180016275	2825	2825	2825	2825	3
391	20241119	134500	180007800	2825	2825	2825	2825	88
392	20241119	134400	179759200	2830	2830	2830	2830	69
393	20241119	134300	179563930	2825	2825	2825	2825	77
394	20241119	134200	179346405	2830	2830	2830	2830	1
395	20241119	134100	179343575	2825	2825	2825	2825	83
396	20241119	134000	179109100	2825	2825	2825	2825	3
397	20241119	133900	179100625	2825	2825	2825	2825	0
398	20241119	133800	179100625	2825	2825	2825	2825	83
399	20241119	133700	178866150	2825	2825	2825	2825	0
400	20241119	133600	178866150	2825	2825	2825	2825	82
401	20241119	133500	178634500	2825	2825	2825	2825	3
402	20241119	133400	178626025	2825	2825	2825	2825	80
403	20241119	133300	178400025	2830	2825	2830	2825	456
404	20241119	133200	177109560	2825	2825	2825	2825	0
405	20241119	133100	177109560	2825	2825	2825	2825	297
406	20241119	133000	176270535	2825	2830	2830	2825	5
407	20241119	132900	176256400	2830	2825	2830	2825	91
408	20241119	132800	175999275	2830	2830	2830	2830	12
409	20241119	132700	175965315	2825	2825	2825	2825	88
410	20241119	132600	175716715	2825	2825	2825	2825	0
411	20241119	132500	175716715	2825	2825	2825	2825	2
412	20241119	132400	175711065	2825	2825	2825	2825	317
413	20241119	132300	174815540	2825	2825	2825	2825	76
414	20241119	132200	174600840	2820	2825	2825	2820	98
415	20241119	132100	174324445	2825	2825	2825	2825	24
416	20241119	132000	174256645	2825	2820	2825	2820	378
417	20241119	131900	173189185	2825	2825	2825	2825	8
418	20241119	131800	173166585	2825	2825	2825	2825	20
419	20241119	131700	173110085	2820	2820	2820	2820	3313
420	20241119	131600	163767425	2820	2820	2820	2820	0
421	20241119	131500	163767425	2820	2820	2820	2820	77
422	20241119	131400	163550285	2820	2820	2820	2820	2
423	20241119	131300	163544645	2820	2820	2820	2820	81
424	20241119	131200	163316225	2825	2825	2825	2820	153
425	20241119	131100	162884015	2820	2820	2820	2820	0
426	20241119	131000	162884015	2820	2820	2820	2820	81
427	20241119	130900	162655595	2820	2820	2820	2820	3
428	20241119	130800	162647135	2820	2820	2820	2820	84
429	20241119	130700	162410255	2825	2825	2825	2825	10
430	20241119	130600	162382005	2825	2825	2825	2825	0
431	20241119	130500	162382005	2825	2825	2825	2825	0
432	20241119	130400	162382005	2825	2825	2825	2825	0
433	20241119	130300	162382005	2825	2825	2825	2825	82
434	20241119	130200	162150355	2830	2830	2830	2830	1
435	20241119	130100	162147525	2825	2825	2830	2825	111
436	20241119	130000	161833945	2830	2830	2830	2830	3
437	20241119	125900	161825455	2825	2825	2825	2825	84
438	20241119	125800	161588155	2830	2830	2830	2830	3
439	20241119	125700	161579665	2825	2825	2825	2825	0
440	20241119	125600	161579665	2825	2830	2830	2825	190
441	20241119	125500	161042360	2830	2830	2830	2830	740
442	20241119	125400	158948160	2830	2835	2835	2830	89
443	20241119	125300	158696280	2830	2830	2830	2830	573
444	20241119	125200	157074690	2830	2830	2830	2830	4
445	20241119	125100	157063370	2830	2830	2835	2830	969
446	20241119	125000	154320600	2830	2830	2830	2830	3
447	20241119	124900	154312110	2825	2825	2825	2825	85
448	20241119	124800	154071985	2825	2825	2825	2825	5
449	20241119	124700	154057860	2825	2825	2825	2825	78
450	20241119	124600	153837510	2830	2830	2830	2830	0
451	20241119	124500	153837510	2830	2830	2830	2825	90
452	20241119	124400	153583235	2830	2830	2830	2830	0
453	20241119	124300	153583235	2830	2830	2830	2830	14
454	20241119	124200	153543615	2825	2820	2825	2820	587
455	20241119	124100	151887390	2830	2830	2830	2825	102
456	20241119	124000	151599230	2825	2830	2830	2825	87
457	20241119	123900	151353450	2825	2825	2825	2825	501
458	20241119	123800	149938125	2820	2820	2820	2820	77
459	20241119	123700	149720985	2825	2820	2825	2820	567
460	20241119	123600	148119215	2820	2820	2820	2820	0
461	20241119	123500	148119215	2820	2820	2820	2820	89
462	20241119	123400	147868235	2825	2825	2825	2825	2
463	20241119	123300	147862585	2820	2820	2820	2820	74
464	20241119	123200	147653905	2825	2825	2825	2825	3
465	20241119	123100	147645430	2820	2825	2825	2820	99
466	20241119	123000	147366200	2825	2820	2825	2820	1008
467	20241119	122900	144523600	2825	2825	2825	2825	1
468	20241119	122800	144520775	2820	2820	2820	2820	73
469	20241119	122700	144314915	2825	2825	2825	2825	20
470	20241119	122600	144258415	2825	2825	2825	2825	30
471	20241119	122500	144173665	2825	2825	2825	2825	0
472	20241119	122400	144173665	2825	2825	2825	2825	79
473	20241119	122300	143950490	2830	2830	2830	2830	7
474	20241119	122200	143930680	2825	2825	2825	2825	0
475	20241119	122100	143930680	2825	2825	2825	2825	84
476	20241119	122000	143693380	2825	2825	2825	2825	79
477	20241119	121900	143470205	2825	2825	2825	2825	88
478	20241119	121800	143221605	2825	2825	2825	2825	2
479	20241119	121700	143215955	2830	2830	2830	2830	0
480	20241119	121600	143215955	2830	2830	2830	2830	10
481	20241119	121500	143187655	2830	2825	2830	2825	232
482	20241119	121400	142531480	2830	2830	2830	2830	36
483	20241119	121300	142429600	2825	2825	2825	2825	22
484	20241119	121200	142367450	2825	2825	2825	2825	82
485	20241119	121100	142135800	2825	2825	2825	2825	0
486	20241119	121000	142135800	2825	2825	2825	2820	175
487	20241119	120900	141641825	2825	2825	2825	2825	2
488	20241119	120800	141636175	2825	2820	2825	2820	30
489	20241119	120700	141551525	2820	2820	2820	2820	0
490	20241119	120600	141551525	2820	2820	2820	2820	21
491	20241119	120500	141492305	2830	2825	2830	2825	1194
492	20241119	120400	138119250	2825	2825	2825	2825	1
493	20241119	120300	138116425	2820	2820	2820	2820	81
494	20241119	120200	137888005	2820	2820	2820	2820	0
495	20241119	120100	137888005	2820	2820	2820	2820	82
496	20241119	120000	137656765	2825	2825	2825	2825	4
497	20241119	115900	137645465	2820	2820	2820	2820	3
498	20241119	115800	137637005	2820	2820	2820	2820	141
499	20241119	115700	137239385	2820	2820	2820	2820	92
500	20241119	115600	136979945	2820	2820	2820	2820	133
501	20241119	115500	136604885	2820	2820	2820	2820	68
502	20241119	115400	136413125	2820	2820	2820	2820	127
503	20241119	115300	136054985	2825	2825	2825	2825	0
504	20241119	115200	136054985	2825	2825	2825	2825	0
505	20241119	115100	136054985	2825	2820	2825	2820	87
506	20241119	115000	135809595	2820	2820	2820	2820	0
507	20241119	114900	135809595	2820	2820	2820	2820	88
508	20241119	114800	135561435	2825	2825	2825	2825	2
509	20241119	114700	135555785	2820	2820	2820	2820	74
510	20241119	114600	135347105	2825	2825	2825	2825	0
511	20241119	114500	135347105	2825	2825	2825	2825	3
512	20241119	114400	135338630	2820	2825	2825	2820	87
513	20241119	114300	135093275	2825	2825	2825	2825	35
514	20241119	114200	134994400	2825	2825	2825	2825	20
515	20241119	114100	134937900	2830	2830	2830	2830	0
516	20241119	114000	134937900	2830	2825	2830	2825	503
517	20241119	113900	133516910	2825	2825	2825	2825	2037
518	20241119	113800	127762385	2830	2825	2830	2825	591
519	20241119	113700	126092795	2830	2825	2830	2825	172
520	20241119	113600	125606690	2825	2830	2830	2825	389
521	20241119	113500	124506265	2825	2830	2830	2825	90
522	20241119	113400	124252010	2830	2830	2830	2830	100
523	20241119	113300	123969010	2825	2825	2825	2825	74
524	20241119	113200	123759960	2830	2830	2830	2830	2
525	20241119	113100	123754300	2830	2830	2830	2830	10
526	20241119	113000	123726000	2825	2830	2830	2825	83
527	20241119	112900	123491520	2825	2825	2825	2825	0
528	20241119	112800	123491520	2825	2825	2825	2825	10
529	20241119	112700	123463270	2830	2835	2835	2830	16
530	20241119	112600	123417970	2830	2830	2830	2830	2093
531	20241119	112500	117494780	2835	2835	2835	2835	11
532	20241119	112400	117463595	2835	2835	2835	2835	72
533	20241119	112300	117259475	2830	2830	2830	2830	74
534	20241119	112200	117050055	2835	2835	2835	2835	1
535	20241119	112100	117047220	2835	2830	2835	2830	84
536	20241119	112000	116809495	2830	2830	2830	2830	2253
537	20241119	111900	110433505	2830	2830	2830	2830	80
538	20241119	111800	110207105	2835	2835	2835	2835	23
539	20241119	111700	110141900	2835	2835	2835	2835	2
540	20241119	111600	110136230	2840	2840	2840	2840	0
541	20241119	111500	110136230	2840	2840	2840	2840	0
542	20241119	111400	110136230	2840	2835	2840	2835	82
543	20241119	111300	109903755	2835	2835	2835	2835	0
544	20241119	111200	109903755	2835	2835	2835	2835	81
545	20241119	111100	109674120	2835	2835	2835	2835	0
546	20241119	111000	109674120	2835	2835	2835	2835	50
547	20241119	110900	109532370	2840	2840	2840	2840	3
548	20241119	110800	109523850	2840	2840	2840	2840	0
549	20241119	110700	109523850	2840	2840	2840	2840	0
550	20241119	110600	109523850	2840	2840	2840	2840	0
551	20241119	110500	109523850	2840	2840	2840	2835	21
552	20241119	110400	109464285	2840	2840	2840	2840	2
553	20241119	110300	109458605	2840	2840	2840	2840	0
554	20241119	110200	109458605	2840	2840	2840	2840	5
555	20241119	110100	109444405	2840	2840	2840	2840	150
556	20241119	110000	109018405	2840	2840	2840	2840	13
557	20241119	105900	108981485	2840	2840	2840	2840	0
558	20241119	105800	108981485	2840	2840	2840	2840	0
559	20241119	105700	108981485	2840	2840	2840	2840	6
560	20241119	105600	108964445	2840	2840	2840	2840	0
561	20241119	105500	108964445	2840	2840	2840	2840	205
562	20241119	105400	108382245	2835	2835	2835	2835	60
563	20241119	105300	108212145	2830	2835	2835	2830	262
564	20241119	105200	107470625	2840	2840	2840	2840	2552
565	20241119	105100	100222945	2835	2835	2835	2835	1132
566	20241119	105000	97013725	2835	2835	2835	2835	0
567	20241119	104900	97013725	2835	2835	2835	2835	991
568	20241119	104800	94204240	2835	2835	2835	2835	15
569	20241119	104700	94161715	2840	2840	2840	2840	2
570	20241119	104600	94156035	2840	2840	2840	2840	0
571	20241119	104500	94156035	2840	2840	2840	2840	0
572	20241119	104400	94156035	2840	2840	2840	2840	0
573	20241119	104300	94156035	2840	2840	2840	2840	0
574	20241119	104200	94156035	2840	2840	2840	2840	0
575	20241119	104100	94156035	2840	2840	2840	2840	0
576	20241119	104000	94156035	2840	2840	2840	2840	50
577	20241119	103900	94014035	2835	2835	2835	2835	0
578	20241119	103800	94014035	2835	2835	2835	2835	67
579	20241119	103700	93824090	2830	2830	2830	2830	0
580	20241119	103600	93824090	2830	2835	2835	2830	343
581	20241119	103500	92853390	2840	2840	2840	2840	1
582	20241119	103400	92850550	2840	2840	2840	2840	205
583	20241119	103300	92268350	2840	2840	2840	2840	4
584	20241119	103200	92256990	2835	2835	2835	2835	1903
585	20241119	103100	86861985	2835	2835	2835	2835	4
586	20241119	103000	86850645	2840	2840	2840	2835	351
587	20241119	102900	85855160	2840	2840	2840	2840	0
588	20241119	102800	85855160	2840	2840	2840	2840	30
589	20241119	102700	85769960	2840	2840	2840	2840	2
590	20241119	102600	85764280	2835	2835	2840	2835	85
591	20241119	102500	85523295	2840	2840	2840	2840	0
592	20241119	102400	85523295	2840	2835	2840	2835	19
593	20241119	102300	85469405	2840	2840	2840	2840	11
594	20241119	102200	85438165	2840	2840	2840	2840	1
595	20241119	102100	85435325	2840	2840	2840	2840	28
596	20241119	102000	85355805	2840	2840	2840	2840	6
597	20241119	101900	85338765	2840	2840	2840	2840	6
598	20241119	101800	85321725	2840	2835	2840	2835	103
599	20241119	101700	85029215	2835	2835	2835	2835	0
600	20241119	101600	85029215	2835	2835	2835	2835	130
601	20241119	101500	84660665	2845	2840	2845	2840	726
602	20241119	101400	82598725	2835	2835	2835	2835	3
603	20241119	101300	82590220	2835	2835	2835	2835	5
604	20241119	101200	82576045	2840	2835	2840	2835	29
605	20241119	101100	82493795	2840	2840	2840	2840	20
606	20241119	101000	82436995	2840	2840	2840	2840	0
607	20241119	100900	82436995	2840	2840	2840	2840	0
608	20241119	100800	82436995	2840	2840	2840	2840	1
609	20241119	100700	82434155	2840	2840	2840	2840	4
610	20241119	100600	82422795	2840	2840	2840	2840	3
611	20241119	100500	82414275	2840	2840	2840	2840	104
612	20241119	100400	82118915	2840	2840	2840	2840	26
613	20241119	100300	82045075	2840	2840	2840	2840	8
614	20241119	100200	82022355	2845	2840	2845	2840	8
615	20241119	100100	81999610	2840	2840	2845	2840	9
616	20241119	100000	81974025	2840	2840	2840	2840	1
617	20241119	095900	81971185	2840	2840	2845	2840	8
618	20241119	095800	81948445	2840	2840	2845	2840	14
619	20241119	095700	81908630	2840	2840	2840	2840	9
620	20241119	095600	81883070	2845	2840	2845	2840	45
621	20241119	095500	81755250	2840	2845	2845	2840	116
622	20241119	095400	81425615	2845	2845	2845	2845	163
623	20241119	095300	80961880	2845	2845	2845	2845	0
624	20241119	095200	80961880	2845	2845	2845	2845	1
625	20241119	095100	80959035	2840	2840	2840	2840	1462
626	20241119	095000	76806955	2840	2840	2840	2840	52
627	20241119	094900	76659275	2840	2840	2840	2840	2
628	20241119	094800	76653595	2835	2835	2835	2835	20
629	20241119	094700	76596895	2835	2840	2840	2835	100
630	20241119	094600	76313045	2840	2840	2840	2840	0
631	20241119	094500	76313045	2840	2840	2840	2840	101
632	20241119	094400	76026205	2840	2840	2840	2840	634
633	20241119	094300	74225645	2835	2835	2835	2835	13
634	20241119	094200	74188790	2835	2835	2835	2835	0
635	20241119	094100	74188790	2835	2835	2835	2835	1
636	20241119	094000	74185955	2835	2835	2840	2835	79
637	20241119	093900	73961610	2840	2840	2840	2840	2
638	20241119	093800	73955930	2840	2840	2840	2840	1
639	20241119	093700	73953090	2840	2840	2840	2840	29
640	20241119	093600	73870730	2845	2840	2845	2840	12
641	20241119	093500	73836620	2845	2845	2845	2835	236
642	20241119	093400	73166165	2845	2840	2845	2840	79
643	20241119	093300	72941440	2845	2845	2845	2840	221
644	20241119	093200	72313705	2840	2840	2845	2840	88
645	20241119	093100	72063440	2845	2840	2845	2825	1132
646	20241119	093000	68859705	2845	2845	2845	2840	26
647	20241119	092900	68785765	2845	2840	2845	2840	35
648	20241119	092800	68686210	2845	2845	2850	2830	1814
649	20241119	092700	63539985	2850	2850	2850	2850	0
650	20241119	092600	63539985	2850	2845	2850	2845	1169
651	20241119	092500	60213910	2845	2845	2845	2835	30
652	20241119	092400	60128685	2845	2835	2850	2835	1110
653	20241119	092300	56970800	2845	2840	2845	2830	1038
654	20241119	092200	54032735	2845	2835	2850	2830	5657
655	20241119	092100	37964950	2835	2835	2845	2835	1056
656	20241119	092000	34967350	2825	2840	2845	2825	1676
657	20241119	091900	30225450	2840	2840	2845	2840	2605
658	20241119	091800	22814255	2835	2835	2835	2835	288
659	20241119	091700	21997775	2825	2835	2835	2825	1000
660	20241119	091600	19168565	2845	2840	2845	2840	4
661	20241119	091500	19157190	2840	2835	2840	2835	4
662	20241119	091400	19145845	2845	2835	2845	2835	54
663	20241119	091300	18992245	2845	2840	2850	2830	231
664	20241119	091200	18338145	2845	2850	2850	2845	14
665	20241119	091100	18298300	2850	2850	2850	2840	75
666	20241119	091000	18084720	2850	2840	2850	2825	4122
667	20241119	090900	6353285	2835	2835	2835	2835	1007
668	20241119	090800	3498440	2835	2835	2835	2835	86
669	20241119	090700	3254630	2835	2830	2835	2830	10
670	20241119	090600	3226320	2830	2830	2830	2830	0
671	20241119	090500	3226320	2830	2835	2835	2830	524
672	20241119	090400	1743350	2835	2835	2835	2835	6
673	20241119	090300	1726340	2835	2835	2835	2835	93
674	20241119	090200	1462685	2835	2835	2835	2835	6
675	20241119	090100	1445675	2835	2830	2835	2830	55
676	20241119	090000	1289865	2835	2810	2835	2810	459