KissMeData/298690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205400	146909540	2350	2350	2350	2350	960
3	20241119	205300	146909540	2350	2350	2350	2350	0
4	20241119	205200	146909540	2350	2350	2350	2350	0
5	20241119	205100	146909540	2350	2350	2350	2350	0
6	20241119	205000	146909540	2350	2350	2350	2350	0
7	20241119	204900	146909540	2350	2350	2350	2350	0
8	20241119	204800	146909540	2350	2350	2350	2350	0
9	20241119	204700	146909540	2350	2350	2350	2350	0
10	20241119	204600	146909540	2350	2350	2350	2350	0
11	20241119	204500	146909540	2350	2350	2350	2350	0
12	20241119	204400	146909540	2350	2350	2350	2350	0
13	20241119	204300	146909540	2350	2350	2350	2350	0
14	20241119	204200	146909540	2350	2350	2350	2350	0
15	20241119	204100	146909540	2350	2350	2350	2350	0
16	20241119	204000	146909540	2350	2350	2350	2350	0
17	20241119	203900	146909540	2350	2350	2350	2350	0
18	20241119	203800	146909540	2350	2350	2350	2350	0
19	20241119	203700	146909540	2350	2350	2350	2350	0
20	20241119	203600	146909540	2350	2350	2350	2350	0
21	20241119	203500	146909540	2350	2350	2350	2350	0
22	20241119	203400	146909540	2350	2350	2350	2350	0
23	20241119	203300	146909540	2350	2350	2350	2350	0
24	20241119	203200	146909540	2350	2350	2350	2350	0
25	20241119	203100	146909540	2350	2350	2350	2350	0
26	20241119	203000	146909540	2350	2350	2350	2350	0
27	20241119	202900	146909540	2350	2350	2350	2350	0
28	20241119	202800	146909540	2350	2350	2350	2350	0
29	20241119	202700	146909540	2350	2350	2350	2350	0
30	20241119	202600	146909540	2350	2350	2350	2350	0
31	20241119	202500	146909540	2350	2350	2350	2350	0
32	20241119	202400	146909540	2350	2350	2350	2350	960
33	20241119	202300	146909540	2350	2350	2350	2350	0
34	20241119	202200	146909540	2350	2350	2350	2350	0
35	20241119	202100	146909540	2350	2350	2350	2350	0
36	20241119	202000	146909540	2350	2350	2350	2350	0
37	20241119	201900	146909540	2350	2350	2350	2350	0
38	20241119	201800	146909540	2350	2350	2350	2350	0
39	20241119	201700	146909540	2350	2350	2350	2350	0
40	20241119	201600	146909540	2350	2350	2350	2350	0
41	20241119	201500	146909540	2350	2350	2350	2350	0
42	20241119	201400	146909540	2350	2350	2350	2350	0
43	20241119	201300	146909540	2350	2350	2350	2350	0
44	20241119	201200	146909540	2350	2350	2350	2350	0
45	20241119	201100	146909540	2350	2350	2350	2350	0
46	20241119	201000	146909540	2350	2350	2350	2350	0
47	20241119	200900	146909540	2350	2350	2350	2350	0
48	20241119	200800	146909540	2350	2350	2350	2350	0
49	20241119	200700	146909540	2350	2350	2350	2350	0
50	20241119	200600	146909540	2350	2350	2350	2350	0
51	20241119	200500	146909540	2350	2350	2350	2350	0
52	20241119	200400	146909540	2350	2350	2350	2350	0
53	20241119	200300	146909540	2350	2350	2350	2350	0
54	20241119	200200	146909540	2350	2350	2350	2350	0
55	20241119	200100	146909540	2350	2350	2350	2350	0
56	20241119	200000	146909540	2350	2350	2350	2350	0
57	20241119	195900	146909540	2350	2350	2350	2350	0
58	20241119	195800	146909540	2350	2350	2350	2350	0
59	20241119	195700	146909540	2350	2350	2350	2350	0
60	20241119	195600	146909540	2350	2350	2350	2350	0
61	20241119	195500	146909540	2350	2350	2350	2350	0
62	20241119	195400	146909540	2350	2350	2350	2350	960
63	20241119	195300	146909540	2350	2350	2350	2350	0
64	20241119	195200	146909540	2350	2350	2350	2350	0
65	20241119	195100	146909540	2350	2350	2350	2350	0
66	20241119	195000	146909540	2350	2350	2350	2350	0
67	20241119	194900	146909540	2350	2350	2350	2350	0
68	20241119	194800	146909540	2350	2350	2350	2350	0
69	20241119	194700	146909540	2350	2350	2350	2350	0
70	20241119	194600	146909540	2350	2350	2350	2350	0
71	20241119	194500	146909540	2350	2350	2350	2350	0
72	20241119	194400	146909540	2350	2350	2350	2350	0
73	20241119	194300	146909540	2350	2350	2350	2350	0
74	20241119	194200	146909540	2350	2350	2350	2350	0
75	20241119	194100	146909540	2350	2350	2350	2350	0
76	20241119	194000	146909540	2350	2350	2350	2350	0
77	20241119	193900	146909540	2350	2350	2350	2350	0
78	20241119	193800	146909540	2350	2350	2350	2350	0
79	20241119	193700	146909540	2350	2350	2350	2350	0
80	20241119	193600	146909540	2350	2350	2350	2350	0
81	20241119	193500	146909540	2350	2350	2350	2350	0
82	20241119	193400	146909540	2350	2350	2350	2350	0
83	20241119	193300	146909540	2350	2350	2350	2350	0
84	20241119	193200	146909540	2350	2350	2350	2350	0
85	20241119	193100	146909540	2350	2350	2350	2350	0
86	20241119	193000	146909540	2350	2350	2350	2350	0
87	20241119	192900	146909540	2350	2350	2350	2350	0
88	20241119	192800	146909540	2350	2350	2350	2350	0
89	20241119	192700	146909540	2350	2350	2350	2350	0
90	20241119	192600	146909540	2350	2350	2350	2350	0
91	20241119	192500	146909540	2350	2350	2350	2350	0
92	20241119	192400	146909540	2350	2350	2350	2350	960
93	20241119	192300	146909540	2350	2350	2350	2350	0
94	20241119	192200	146909540	2350	2350	2350	2350	0
95	20241119	192100	146909540	2350	2350	2350	2350	0
96	20241119	192000	146909540	2350	2350	2350	2350	0
97	20241119	191900	146909540	2350	2350	2350	2350	0
98	20241119	191800	146909540	2350	2350	2350	2350	0
99	20241119	191700	146909540	2350	2350	2350	2350	0
100	20241119	191600	146909540	2350	2350	2350	2350	0
101	20241119	191500	146909540	2350	2350	2350	2350	0
102	20241119	191400	146909540	2350	2350	2350	2350	0
103	20241119	191300	146909540	2350	2350	2350	2350	0
104	20241119	191200	146909540	2350	2350	2350	2350	0
105	20241119	191100	146909540	2350	2350	2350	2350	0
106	20241119	191000	146909540	2350	2350	2350	2350	0
107	20241119	190900	146909540	2350	2350	2350	2350	0
108	20241119	190800	146909540	2350	2350	2350	2350	0
109	20241119	190700	146909540	2350	2350	2350	2350	0
110	20241119	190600	146909540	2350	2350	2350	2350	0
111	20241119	190500	146909540	2350	2350	2350	2350	0
112	20241119	190400	146909540	2350	2350	2350	2350	0
113	20241119	190300	146909540	2350	2350	2350	2350	0
114	20241119	190200	146909540	2350	2350	2350	2350	0
115	20241119	190100	146909540	2350	2350	2350	2350	0
116	20241119	190000	146909540	2350	2350	2350	2350	0
117	20241119	185900	146909540	2350	2350	2350	2350	0
118	20241119	185800	146909540	2350	2350	2350	2350	0
119	20241119	185700	146909540	2350	2350	2350	2350	0
120	20241119	185600	146909540	2350	2350	2350	2350	0
121	20241119	185500	146909540	2350	2350	2350	2350	0
122	20241119	185400	146909540	2350	2350	2350	2350	960
123	20241119	185300	146909540	2350	2350	2350	2350	0
124	20241119	185200	146909540	2350	2350	2350	2350	0
125	20241119	185100	146909540	2350	2350	2350	2350	0
126	20241119	185000	146909540	2350	2350	2350	2350	0
127	20241119	184900	146909540	2350	2350	2350	2350	0
128	20241119	184800	146909540	2350	2350	2350	2350	0
129	20241119	184700	146909540	2350	2350	2350	2350	0
130	20241119	184600	146909540	2350	2350	2350	2350	0
131	20241119	184500	146909540	2350	2350	2350	2350	0
132	20241119	184400	146909540	2350	2350	2350	2350	0
133	20241119	184300	146909540	2350	2350	2350	2350	0
134	20241119	184200	146909540	2350	2350	2350	2350	0
135	20241119	184100	146909540	2350	2350	2350	2350	0
136	20241119	184000	146909540	2350	2350	2350	2350	0
137	20241119	183900	146909540	2350	2350	2350	2350	0
138	20241119	183800	146909540	2350	2350	2350	2350	0
139	20241119	183700	146909540	2350	2350	2350	2350	0
140	20241119	183600	146909540	2350	2350	2350	2350	0
141	20241119	183500	146909540	2350	2350	2350	2350	0
142	20241119	183400	146909540	2350	2350	2350	2350	0
143	20241119	183300	146909540	2350	2350	2350	2350	0
144	20241119	183200	146909540	2350	2350	2350	2350	0
145	20241119	183100	146909540	2350	2350	2350	2350	0
146	20241119	183000	146909540	2350	2350	2350	2350	0
147	20241119	182900	146909540	2350	2350	2350	2350	0
148	20241119	182800	146909540	2350	2350	2350	2350	0
149	20241119	182700	146909540	2350	2350	2350	2350	0
150	20241119	182600	146909540	2350	2350	2350	2350	0
151	20241119	182500	146909540	2350	2350	2350	2350	0
152	20241119	182400	146909540	2350	2350	2350	2350	960
153	20241119	182300	146909540	2350	2350	2350	2350	0
154	20241119	182200	146909540	2350	2350	2350	2350	0
155	20241119	182100	146909540	2350	2350	2350	2350	0
156	20241119	182000	146909540	2350	2350	2350	2350	0
157	20241119	181900	146909540	2350	2350	2350	2350	0
158	20241119	181800	146909540	2350	2350	2350	2350	0
159	20241119	181700	146909540	2350	2350	2350	2350	0
160	20241119	181600	146909540	2350	2350	2350	2350	0
161	20241119	181500	146909540	2350	2350	2350	2350	0
162	20241119	181400	146909540	2350	2350	2350	2350	0
163	20241119	181300	146909540	2350	2350	2350	2350	0
164	20241119	181200	146909540	2350	2350	2350	2350	0
165	20241119	181100	146909540	2350	2350	2350	2350	0
166	20241119	181000	146909540	2350	2350	2350	2350	0
167	20241119	180900	146909540	2350	2350	2350	2350	0
168	20241119	180800	146909540	2350	2350	2350	2350	0
169	20241119	180700	146909540	2350	2350	2350	2350	0
170	20241119	180600	146909540	2350	2350	2350	2350	0
171	20241119	180500	146909540	2350	2350	2350	2350	0
172	20241119	180400	146909540	2350	2350	2350	2350	0
173	20241119	180300	146909540	2350	2350	2350	2350	0
174	20241119	180200	146909540	2350	2350	2350	2350	0
175	20241119	180100	146909540	2350	2350	2350	2350	0
176	20241119	180000	146909540	2350	2350	2350	2350	0
177	20241119	175900	146909540	2350	2350	2350	2350	0
178	20241119	175800	146909540	2350	2350	2350	2350	0
179	20241119	175700	146909540	2350	2350	2350	2350	0
180	20241119	175600	146909540	2350	2350	2350	2350	0
181	20241119	175500	146909540	2350	2350	2350	2350	0
182	20241119	175400	146909540	2350	2350	2350	2350	960
183	20241119	175300	146909540	2350	2350	2350	2350	0
184	20241119	175200	146909540	2350	2350	2350	2350	0
185	20241119	175100	146909540	2350	2350	2350	2350	0
186	20241119	175000	146909540	2350	2350	2350	2350	0
187	20241119	174900	146909540	2350	2350	2350	2350	0
188	20241119	174800	146909540	2350	2350	2350	2350	0
189	20241119	174700	146909540	2350	2350	2350	2350	0
190	20241119	174600	146909540	2350	2350	2350	2350	0
191	20241119	174500	146909540	2350	2350	2350	2350	0
192	20241119	174400	146909540	2350	2350	2350	2350	0
193	20241119	174300	146909540	2350	2350	2350	2350	0
194	20241119	174200	146909540	2350	2350	2350	2350	0
195	20241119	174100	146909540	2350	2350	2350	2350	0
196	20241119	174000	146909540	2350	2350	2350	2350	0
197	20241119	173900	146909540	2350	2350	2350	2350	0
198	20241119	173800	146909540	2350	2350	2350	2350	0
199	20241119	173700	146909540	2350	2350	2350	2350	0
200	20241119	173600	146909540	2350	2350	2350	2350	0
201	20241119	173500	146909540	2350	2350	2350	2350	0
202	20241119	173400	146909540	2350	2350	2350	2350	0
203	20241119	173300	146909540	2350	2350	2350	2350	0
204	20241119	173200	146909540	2350	2350	2350	2350	0
205	20241119	173100	146909540	2350	2350	2350	2350	0
206	20241119	173000	146909540	2350	2350	2350	2350	0
207	20241119	172900	146909540	2350	2350	2350	2350	0
208	20241119	172800	146909540	2350	2350	2350	2350	0
209	20241119	172700	146909540	2350	2350	2350	2350	0
210	20241119	172600	146909540	2350	2350	2350	2350	0
211	20241119	172500	146909540	2350	2350	2350	2350	0
212	20241119	172400	146909540	2350	2350	2350	2350	960
213	20241119	172300	146909540	2350	2350	2350	2350	0
214	20241119	172200	146909540	2350	2350	2350	2350	0
215	20241119	172100	146909540	2350	2350	2350	2350	0
216	20241119	172000	146909540	2350	2350	2350	2350	0
217	20241119	171900	146909540	2350	2350	2350	2350	0
218	20241119	171800	146909540	2350	2350	2350	2350	0
219	20241119	171700	146909540	2350	2350	2350	2350	0
220	20241119	171600	146909540	2350	2350	2350	2350	0
221	20241119	171500	146909540	2350	2350	2350	2350	0
222	20241119	171400	146909540	2350	2350	2350	2350	0
223	20241119	171300	146909540	2350	2350	2350	2350	0
224	20241119	171200	146909540	2350	2350	2350	2350	0
225	20241119	171100	146909540	2350	2350	2350	2350	0
226	20241119	171000	146909540	2350	2350	2350	2350	0
227	20241119	170900	146909540	2350	2350	2350	2350	0
228	20241119	170800	146909540	2350	2350	2350	2350	0
229	20241119	170700	146909540	2350	2350	2350	2350	0
230	20241119	170600	146909540	2350	2350	2350	2350	0
231	20241119	170500	146909540	2350	2350	2350	2350	0
232	20241119	170400	146909540	2350	2350	2350	2350	0
233	20241119	170300	146909540	2350	2350	2350	2350	0
234	20241119	170200	146909540	2350	2350	2350	2350	0
235	20241119	170100	146909540	2350	2350	2350	2350	0
236	20241119	170000	146909540	2350	2350	2350	2350	0
237	20241119	165900	146909540	2350	2350	2350	2350	0
238	20241119	165800	146909540	2350	2350	2350	2350	0
239	20241119	165700	146909540	2350	2350	2350	2350	0
240	20241119	165600	146909540	2350	2350	2350	2350	0
241	20241119	165500	146909540	2350	2350	2350	2350	0
242	20241119	165400	146909540	2350	2350	2350	2350	960
243	20241119	165300	146909540	2350	2350	2350	2350	0
244	20241119	165200	146909540	2350	2350	2350	2350	0
245	20241119	165100	146909540	2350	2350	2350	2350	0
246	20241119	165000	146909540	2350	2350	2350	2350	0
247	20241119	164900	146909540	2350	2350	2350	2350	0
248	20241119	164800	146909540	2350	2350	2350	2350	0
249	20241119	164700	146909540	2350	2350	2350	2350	0
250	20241119	164600	146909540	2350	2350	2350	2350	0
251	20241119	164500	146909540	2350	2350	2350	2350	0
252	20241119	164400	146909540	2350	2350	2350	2350	0
253	20241119	164300	146909540	2350	2350	2350	2350	0
254	20241119	164200	146909540	2350	2350	2350	2350	0
255	20241119	164100	146909540	2350	2350	2350	2350	0
256	20241119	164000	146909540	2350	2350	2350	2350	0
257	20241119	163900	146909540	2350	2350	2350	2350	0
258	20241119	163800	146909540	2350	2350	2350	2350	0
259	20241119	163700	146909540	2350	2350	2350	2350	0
260	20241119	163600	146909540	2350	2350	2350	2350	0
261	20241119	163500	146909540	2350	2350	2350	2350	0
262	20241119	163400	146909540	2350	2350	2350	2350	0
263	20241119	163300	146909540	2350	2350	2350	2350	0
264	20241119	163200	146909540	2350	2350	2350	2350	0
265	20241119	163100	146909540	2350	2350	2350	2350	0
266	20241119	163000	146909540	2350	2350	2350	2350	0
267	20241119	162900	146909540	2350	2350	2350	2350	0
268	20241119	162800	146909540	2350	2350	2350	2350	0
269	20241119	162700	146909540	2350	2350	2350	2350	0
270	20241119	162600	146909540	2350	2350	2350	2350	0
271	20241119	162500	146909540	2350	2350	2350	2350	0
272	20241119	162400	146909540	2350	2350	2350	2350	960
273	20241119	162300	146909540	2350	2350	2350	2350	0
274	20241119	162200	146909540	2350	2350	2350	2350	0
275	20241119	162100	146909540	2350	2350	2350	2350	0
276	20241119	162000	146909540	2350	2350	2350	2350	0
277	20241119	161900	146909540	2350	2350	2350	2350	0
278	20241119	161800	146909540	2350	2350	2350	2350	0
279	20241119	161700	146909540	2350	2350	2350	2350	0
280	20241119	161600	146909540	2350	2350	2350	2350	0
281	20241119	161500	146909540	2350	2350	2350	2350	0
282	20241119	161400	146909540	2350	2350	2350	2350	0
283	20241119	161300	146909540	2350	2350	2350	2350	0
284	20241119	161200	146909540	2350	2350	2350	2350	0
285	20241119	161100	146909540	2350	2350	2350	2350	0
286	20241119	161000	146909540	2350	2350	2350	2350	0
287	20241119	160900	146909540	2350	2350	2350	2350	0
288	20241119	160800	146909540	2350	2350	2350	2350	0
289	20241119	160700	146909540	2350	2350	2350	2350	0
290	20241119	160600	146909540	2350	2350	2350	2350	0
291	20241119	160500	146909540	2350	2350	2350	2350	0
292	20241119	160400	146909540	2350	2350	2350	2350	0
293	20241119	160300	146909540	2350	2350	2350	2350	0
294	20241119	160200	146909540	2350	2350	2350	2350	0
295	20241119	160100	146909540	2350	2350	2350	2350	0
296	20241119	160000	146909540	2350	2350	2350	2350	0
297	20241119	155900	146909540	2350	2350	2350	2350	0
298	20241119	155800	146909540	2350	2350	2350	2350	0
299	20241119	155700	146909540	2350	2350	2350	2350	0
300	20241119	155600	146909540	2350	2350	2350	2350	0
301	20241119	155500	146909540	2350	2350	2350	2350	0
302	20241119	155400	146909540	2350	2350	2350	2350	960
303	20241119	155300	146909540	2350	2350	2350	2350	0
304	20241119	155200	146909540	2350	2350	2350	2350	0
305	20241119	155100	146909540	2350	2350	2350	2350	0
306	20241119	155000	146909540	2350	2350	2350	2350	0
307	20241119	154900	146909540	2350	2350	2350	2350	0
308	20241119	154800	146909540	2350	2350	2350	2350	0
309	20241119	154700	146909540	2350	2350	2350	2350	0
310	20241119	154600	146909540	2350	2350	2350	2350	0
311	20241119	154500	146909540	2350	2350	2350	2350	0
312	20241119	154400	146909540	2350	2350	2350	2350	0
313	20241119	154300	146909540	2350	2350	2350	2350	0
314	20241119	154200	146909540	2350	2350	2350	2350	0
315	20241119	154100	146909540	2350	2350	2350	2350	0
316	20241119	154000	146909540	2350	2350	2350	2350	0
317	20241119	153900	146909540	2350	2350	2350	2350	0
318	20241119	153800	146909540	2350	2350	2350	2350	0
319	20241119	153700	146909540	2350	2350	2350	2350	0
320	20241119	153600	146909540	2350	2350	2350	2350	0
321	20241119	153500	146909540	2350	2350	2350	2350	0
322	20241119	153400	146909540	2350	2350	2350	2350	0
323	20241119	153300	146909540	2350	2350	2350	2350	0
324	20241119	153200	146909540	2350	2350	2350	2350	0
325	20241119	153100	146909540	2350	2350	2350	2350	0
326	20241119	153000	146909540	2350	2350	2350	2350	960
327	20241119	152900	144653540	2350	2350	2350	2350	0
328	20241119	152800	144653540	2350	2350	2350	2350	0
329	20241119	152700	144653540	2350	2350	2350	2350	0
330	20241119	152600	144653540	2350	2350	2350	2350	0
331	20241119	152500	144653540	2350	2350	2350	2350	0
332	20241119	152400	144653540	2350	2350	2350	2350	0
333	20241119	152300	144653540	2350	2350	2350	2350	0
334	20241119	152200	144653540	2350	2350	2350	2350	0
335	20241119	152100	144653540	2350	2350	2350	2350	0
336	20241119	152000	144653540	2350	2350	2350	2350	0
337	20241119	151900	144653540	2350	2350	2350	2350	0
338	20241119	151800	144653540	2350	2350	2350	2340	108
339	20241119	151700	144399810	2350	2345	2350	2345	77
340	20241119	151600	144218865	2340	2350	2350	2340	331
341	20241119	151500	143443800	2350	2345	2350	2345	73
342	20241119	151400	143272355	2350	2350	2350	2350	51
343	20241119	151300	143152505	2350	2345	2350	2345	54
344	20241119	151200	143025610	2345	2345	2345	2345	1166
345	20241119	151100	140291340	2350	2350	2350	2350	52
346	20241119	151000	140169140	2350	2345	2350	2345	53
347	20241119	150900	140044595	2350	2345	2350	2345	53
348	20241119	150800	139920050	2350	2350	2350	2350	52
349	20241119	150700	139797850	2345	2345	2350	2345	253
350	20241119	150600	139204305	2350	2345	2350	2345	53
351	20241119	150500	139079760	2350	2345	2350	2345	184
352	20241119	150400	138647765	2350	2345	2350	2345	948
353	20241119	150300	136424445	2350	2355	2355	2350	98
354	20241119	150200	136193915	2355	2355	2355	2350	54
355	20241119	150100	136066750	2350	2350	2350	2345	2650
356	20241119	150000	129849920	2355	2355	2355	2355	52
357	20241119	145900	129727460	2355	2355	2355	2350	55
358	20241119	145800	129597940	2350	2350	2355	2350	55
359	20241119	145700	129468430	2355	2355	2355	2355	57
360	20241119	145600	129334195	2355	2355	2355	2350	408
361	20241119	145500	128373375	2355	2350	2355	2350	53
362	20241119	145400	128248565	2350	2350	2350	2350	509
363	20241119	145300	127052415	2350	2345	2350	2345	55
364	20241119	145200	126923180	2350	2350	2350	2350	52
365	20241119	145100	126800980	2345	2345	2350	2345	55
366	20241119	145000	126671745	2350	2345	2350	2345	54
367	20241119	144900	126544850	2350	2345	2350	2345	1456
368	20241119	144800	123130270	2345	2340	2345	2340	56
369	20241119	144700	122998970	2345	2340	2345	2340	53
370	20241119	144600	122874690	2345	2345	2345	2345	52
371	20241119	144500	122752750	2340	2340	2345	2340	55
372	20241119	144400	122623790	2345	2340	2345	2340	53
373	20241119	144300	122499510	2345	2340	2345	2340	55
374	20241119	144200	122370550	2345	2340	2345	2340	54
375	20241119	144100	122243925	2345	2345	2345	2345	52
376	20241119	144000	122121985	2340	2340	2345	2340	56
377	20241119	143900	121990685	2345	2340	2345	2340	92
378	20241119	143800	121774950	2345	2340	2345	2340	55
379	20241119	143700	121645990	2345	2340	2345	2340	53
380	20241119	143600	121521710	2345	2340	2345	2340	53
381	20241119	143500	121397430	2345	2340	2345	2340	55
382	20241119	143400	121268470	2345	2340	2345	2340	354
383	20241119	143300	120438345	2345	2345	2345	2345	52
384	20241119	143200	120316405	2340	2345	2345	2340	55
385	20241119	143100	120187445	2345	2340	2345	2340	53
386	20241119	143000	120063165	2345	2340	2345	2340	54
387	20241119	142900	119936545	2340	2345	2345	2340	53
388	20241119	142800	119812265	2345	2340	2345	2340	58
389	20241119	142700	119676285	2340	2340	2345	2340	57
390	20241119	142600	119542645	2340	2345	2345	2340	97
391	20241119	142500	119315380	2345	2340	2345	2340	555
392	20241119	142400	118016420	2345	2345	2345	2345	52
393	20241119	142300	117894480	2345	2340	2345	2340	60
394	20241119	142200	117753820	2345	2345	2345	2340	101
395	20241119	142100	117516985	2340	2345	2345	2340	183
396	20241119	142000	117087855	2345	2340	2345	2340	53
397	20241119	141900	116963575	2340	2345	2345	2340	55
398	20241119	141800	116834610	2340	2340	2340	2335	101
399	20241119	141700	116598720	2340	2335	2340	2335	45
400	20241119	141600	116493435	2340	2340	2340	2340	52
401	20241119	141500	116371755	2335	2340	2340	2335	53
402	20241119	141400	116247740	2335	2335	2340	2335	55
403	20241119	141300	116119055	2340	2340	2340	2340	52
404	20241119	141200	115997375	2340	2335	2340	2335	55
405	20241119	141100	115868690	2340	2340	2340	2340	53
406	20241119	141000	115744670	2335	2340	2340	2335	53
407	20241119	140900	115620655	2340	2335	2340	2335	55
408	20241119	140800	115491970	2340	2340	2340	2340	52
409	20241119	140700	115370290	2335	2340	2340	2335	53
410	20241119	140600	115246275	2335	2335	2340	2335	55
411	20241119	140500	115117590	2340	2340	2340	2340	52
412	20241119	140400	114995910	2335	2335	2340	2335	55
413	20241119	140300	114867225	2340	2340	2340	2340	53
414	20241119	140200	114743205	2340	2340	2340	2340	52
415	20241119	140100	114621525	2335	2340	2340	2335	54
416	20241119	140000	114495175	2340	2340	2340	2340	52
417	20241119	135900	114373495	2340	2335	2340	2335	55
418	20241119	135800	114244810	2340	2340	2340	2340	52
419	20241119	135700	114123130	2340	2340	2340	2340	53
420	20241119	135600	113999110	2340	2340	2340	2335	101
421	20241119	135500	113762785	2345	2345	2345	2345	52
422	20241119	135400	113640845	2345	2345	2345	2345	52
423	20241119	135300	113518905	2340	2345	2345	2340	55
424	20241119	135200	113389945	2345	2345	2345	2345	52
425	20241119	135100	113268005	2345	2340	2345	2340	54
426	20241119	135000	113141385	2345	2345	2345	2345	52
427	20241119	134900	113019445	2345	2345	2345	2345	52
428	20241119	134800	112897505	2340	2345	2345	2340	55
429	20241119	134700	112768540	2335	2340	2340	2335	250
430	20241119	134600	112184580	2345	2340	2345	2340	55
431	20241119	134500	112055620	2345	2345	2345	2345	52
432	20241119	134400	111933680	2345	2340	2345	2340	57
433	20241119	134300	111800040	2340	2345	2345	2340	54
434	20241119	134200	111673420	2345	2345	2345	2345	52
435	20241119	134100	111551480	2335	2335	2335	2335	103
436	20241119	134000	111310975	2335	2345	2345	2335	8053
437	20241119	133900	92481690	2345	2345	2345	2345	52
438	20241119	133800	92359750	2345	2340	2345	2340	55
439	20241119	133700	92230790	2345	2345	2345	2345	52
440	20241119	133600	92108850	2340	2340	2340	2340	954
441	20241119	133500	89876490	2340	2340	2340	2340	3
442	20241119	133400	89869470	2340	2340	2340	2340	0
443	20241119	133300	89869470	2340	2340	2340	2340	3
444	20241119	133200	89862450	2340	2340	2340	2340	3
445	20241119	133100	89855430	2335	2335	2335	2335	0
446	20241119	133000	89855430	2335	2335	2335	2335	3
447	20241119	132900	89848425	2345	2340	2345	2340	2932
448	20241119	132800	82985215	2335	2335	2335	2335	4
449	20241119	132700	82975875	2335	2335	2335	2335	3
450	20241119	132600	82968870	2335	2335	2335	2335	0
451	20241119	132500	82968870	2335	2335	2335	2335	2
452	20241119	132400	82964200	2335	2335	2335	2335	204
453	20241119	132300	82487860	2330	2330	2330	2330	0
454	20241119	132200	82487860	2330	2335	2335	2330	6
455	20241119	132100	82473865	2330	2330	2330	2330	0
456	20241119	132000	82473865	2330	2330	2330	2330	3
457	20241119	131900	82466875	2330	2330	2330	2330	0
458	20241119	131800	82466875	2330	2330	2330	2330	0
459	20241119	131700	82466875	2330	2330	2330	2330	3
460	20241119	131600	82459885	2330	2330	2330	2330	0
461	20241119	131500	82459885	2330	2340	2340	2330	203
462	20241119	131400	81984895	2330	2330	2330	2330	3
463	20241119	131300	81977905	2330	2330	2330	2330	0
464	20241119	131200	81977905	2330	2330	2330	2330	3
465	20241119	131100	81970915	2330	2330	2330	2330	0
466	20241119	131000	81970915	2330	2330	2330	2330	0
467	20241119	130900	81970915	2330	2330	2330	2330	2
468	20241119	130800	81966255	2330	2330	2330	2330	0
469	20241119	130700	81966255	2330	2330	2330	2330	0
470	20241119	130600	81966255	2330	2330	2330	2330	0
471	20241119	130500	81966255	2330	2330	2330	2330	35
472	20241119	130400	81884705	2330	2330	2330	2330	0
473	20241119	130300	81884705	2330	2330	2330	2330	0
474	20241119	130200	81884705	2330	2330	2330	2330	0
475	20241119	130100	81884705	2330	2330	2330	2330	0
476	20241119	130000	81884705	2330	2330	2330	2330	0
477	20241119	125900	81884705	2330	2330	2330	2330	0
478	20241119	125800	81884705	2330	2330	2330	2330	0
479	20241119	125700	81884705	2330	2330	2330	2330	0
480	20241119	125600	81884705	2330	2330	2330	2330	0
481	20241119	125500	81884705	2330	2335	2335	2330	13
482	20241119	125400	81854355	2340	2340	2340	2340	0
483	20241119	125300	81854355	2340	2340	2340	2340	1000
484	20241119	125200	79514355	2335	2335	2335	2335	0
485	20241119	125100	79514355	2335	2335	2335	2335	498
486	20241119	125000	78351525	2335	2335	2335	2335	3
487	20241119	124900	78344520	2335	2335	2335	2335	0
488	20241119	124800	78344520	2335	2335	2335	2335	2300
489	20241119	124700	72974020	2340	2340	2340	2340	0
490	20241119	124600	72974020	2340	2340	2340	2340	0
491	20241119	124500	72974020	2340	2340	2340	2340	11
492	20241119	124400	72948280	2340	2340	2340	2340	0
493	20241119	124300	72948280	2340	2340	2340	2340	0
494	20241119	124200	72948280	2340	2340	2340	2340	0
495	20241119	124100	72948280	2340	2340	2340	2340	0
496	20241119	124000	72948280	2340	2340	2340	2340	0
497	20241119	123900	72948280	2340	2340	2340	2340	0
498	20241119	123800	72948280	2340	2340	2340	2340	11
499	20241119	123700	72922540	2340	2340	2340	2340	0
500	20241119	123600	72922540	2340	2340	2340	2340	1
501	20241119	123500	72920200	2340	2340	2340	2340	0
502	20241119	123400	72920200	2340	2340	2340	2340	0
503	20241119	123300	72920200	2340	2340	2340	2340	0
504	20241119	123200	72920200	2340	2340	2340	2340	21
505	20241119	123100	72871060	2340	2340	2340	2340	15
506	20241119	123000	72835960	2340	2340	2340	2340	8
507	20241119	122900	72817240	2340	2340	2340	2340	0
508	20241119	122800	72817240	2340	2340	2340	2340	0
509	20241119	122700	72817240	2340	2340	2340	2340	0
510	20241119	122600	72817240	2340	2340	2340	2340	0
511	20241119	122500	72817240	2340	2340	2340	2340	10
512	20241119	122400	72793840	2340	2340	2340	2340	17
513	20241119	122300	72754060	2340	2340	2340	2340	0
514	20241119	122200	72754060	2340	2340	2340	2340	0
515	20241119	122100	72754060	2340	2340	2340	2340	0
516	20241119	122000	72754060	2340	2340	2340	2340	0
517	20241119	121900	72754060	2340	2340	2340	2340	0
518	20241119	121800	72754060	2340	2340	2340	2340	0
519	20241119	121700	72754060	2340	2340	2340	2340	0
520	20241119	121600	72754060	2340	2340	2340	2340	5
521	20241119	121500	72742360	2335	2335	2335	2335	501
522	20241119	121400	71572525	2340	2340	2340	2340	0
523	20241119	121300	71572525	2340	2340	2340	2340	400
524	20241119	121200	70636525	2340	2340	2340	2340	2
525	20241119	121100	70631845	2340	2340	2340	2340	100
526	20241119	121000	70397845	2340	2340	2340	2340	0
527	20241119	120900	70397845	2340	2340	2340	2340	2
528	20241119	120800	70393165	2340	2340	2340	2340	1
529	20241119	120700	70390825	2340	2340	2340	2340	1
530	20241119	120600	70388485	2340	2340	2340	2340	0
531	20241119	120500	70388485	2340	2340	2340	2340	3
532	20241119	120400	70381465	2340	2340	2340	2340	0
533	20241119	120300	70381465	2340	2340	2340	2340	0
534	20241119	120200	70381465	2340	2340	2340	2340	0
535	20241119	120100	70381465	2340	2340	2340	2340	2
536	20241119	120000	70376785	2340	2340	2340	2340	9
537	20241119	115900	70355725	2340	2340	2340	2340	0
538	20241119	115800	70355725	2340	2340	2340	2340	2
539	20241119	115700	70351045	2340	2340	2340	2340	4
540	20241119	115600	70341685	2340	2340	2340	2340	0
541	20241119	115500	70341685	2340	2340	2340	2340	0
542	20241119	115400	70341685	2340	2340	2340	2340	0
543	20241119	115300	70341685	2340	2340	2340	2340	1
544	20241119	115200	70339345	2340	2340	2340	2340	1
545	20241119	115100	70337005	2340	2340	2340	2340	0
546	20241119	115000	70337005	2340	2340	2340	2340	0
547	20241119	114900	70337005	2340	2340	2340	2340	0
548	20241119	114800	70337005	2340	2340	2340	2340	0
549	20241119	114700	70337005	2340	2340	2340	2340	0
550	20241119	114600	70337005	2340	2340	2340	2340	12
551	20241119	114500	70308925	2345	2345	2345	2345	0
552	20241119	114400	70308925	2345	2345	2345	2345	0
553	20241119	114300	70308925	2345	2345	2345	2345	0
554	20241119	114200	70308925	2345	2345	2345	2345	0
555	20241119	114100	70308925	2345	2345	2345	2345	0
556	20241119	114000	70308925	2345	2345	2345	2345	0
557	20241119	113900	70308925	2345	2345	2345	2345	0
558	20241119	113800	70308925	2345	2345	2345	2345	0
559	20241119	113700	70308925	2345	2345	2345	2345	7
560	20241119	113600	70292510	2345	2345	2345	2345	0
561	20241119	113500	70292510	2345	2345	2345	2345	0
562	20241119	113400	70292510	2345	2345	2345	2345	0
563	20241119	113300	70292510	2345	2345	2345	2345	1
564	20241119	113200	70290165	2335	2335	2335	2335	1
565	20241119	113100	70287830	2345	2345	2345	2345	0
566	20241119	113000	70287830	2345	2345	2345	2345	0
567	20241119	112900	70287830	2345	2345	2345	2345	0
568	20241119	112800	70287830	2345	2345	2345	2345	2
569	20241119	112700	70283140	2340	2340	2340	2340	0
570	20241119	112600	70283140	2340	2340	2340	2340	0
571	20241119	112500	70283140	2340	2340	2340	2340	134
572	20241119	112400	69969580	2345	2345	2345	2345	0
573	20241119	112300	69969580	2345	2345	2345	2345	0
574	20241119	112200	69969580	2345	2345	2345	2345	0
575	20241119	112100	69969580	2345	2345	2345	2345	0
576	20241119	112000	69969580	2345	2345	2345	2345	0
577	20241119	111900	69969580	2345	2345	2345	2345	0
578	20241119	111800	69969580	2345	2345	2345	2345	0
579	20241119	111700	69969580	2345	2345	2345	2345	0
580	20241119	111600	69969580	2345	2345	2345	2345	0
581	20241119	111500	69969580	2345	2345	2345	2345	0
582	20241119	111400	69969580	2345	2345	2345	2345	0
583	20241119	111300	69969580	2345	2345	2345	2345	10
584	20241119	111200	69946130	2345	2345	2345	2345	1
585	20241119	111100	69943785	2345	2345	2345	2345	20
586	20241119	111000	69896885	2340	2340	2340	2340	0
587	20241119	110900	69896885	2340	2340	2340	2340	0
588	20241119	110800	69896885	2340	2340	2340	2340	1
589	20241119	110700	69894545	2340	2340	2340	2340	0
590	20241119	110600	69894545	2340	2340	2340	2340	0
591	20241119	110500	69894545	2340	2340	2340	2340	0
592	20241119	110400	69894545	2340	2340	2340	2340	0
593	20241119	110300	69894545	2340	2340	2340	2340	0
594	20241119	110200	69894545	2340	2340	2340	2340	0
595	20241119	110100	69894545	2340	2340	2340	2340	314
596	20241119	110000	69159785	2340	2340	2340	2340	200
597	20241119	105900	68691785	2335	2335	2335	2335	0
598	20241119	105800	68691785	2335	2335	2335	2335	0
599	20241119	105700	68691785	2335	2335	2335	2335	0
600	20241119	105600	68691785	2335	2335	2335	2335	0
601	20241119	105500	68691785	2335	2335	2335	2335	0
602	20241119	105400	68691785	2335	2335	2335	2335	1000
603	20241119	105300	66356785	2335	2335	2335	2335	0
604	20241119	105200	66356785	2335	2335	2335	2335	2
605	20241119	105100	66352115	2340	2340	2340	2340	50
606	20241119	105000	66235115	2340	2340	2340	2340	0
607	20241119	104900	66235115	2340	2340	2340	2340	20
608	20241119	104800	66188315	2340	2340	2340	2340	0
609	20241119	104700	66188315	2340	2340	2340	2340	12
610	20241119	104600	66160235	2340	2340	2340	2340	0
611	20241119	104500	66160235	2340	2340	2340	2340	0
612	20241119	104400	66160235	2340	2340	2340	2340	0
613	20241119	104300	66160235	2340	2340	2340	2340	0
614	20241119	104200	66160235	2340	2340	2340	2340	0
615	20241119	104100	66160235	2340	2340	2340	2340	0
616	20241119	104000	66160235	2340	2340	2340	2340	0
617	20241119	103900	66160235	2340	2340	2340	2340	3
618	20241119	103800	66153215	2340	2340	2340	2340	793
619	20241119	103700	64297595	2340	2340	2340	2340	3283
620	20241119	103600	56615375	2335	2335	2335	2335	0
621	20241119	103500	56615375	2335	2335	2335	2335	0
622	20241119	103400	56615375	2335	2335	2335	2335	752
623	20241119	103300	54859455	2335	2335	2335	2335	0
624	20241119	103200	54859455	2335	2335	2335	2335	0
625	20241119	103100	54859455	2335	2335	2335	2335	0
626	20241119	103000	54859455	2335	2335	2335	2335	0
627	20241119	102900	54859455	2335	2335	2335	2335	1
628	20241119	102800	54857120	2335	2335	2335	2335	2
629	20241119	102700	54852450	2330	2330	2330	2330	47
630	20241119	102600	54742940	2325	2325	2325	2325	0
631	20241119	102500	54742940	2325	2325	2325	2325	0
632	20241119	102400	54742940	2325	2325	2325	2325	0
633	20241119	102300	54742940	2325	2325	2325	2325	0
634	20241119	102200	54742940	2325	2325	2325	2325	0
635	20241119	102100	54742940	2325	2325	2325	2325	39
636	20241119	102000	54652265	2335	2335	2335	2335	30
637	20241119	101900	54582215	2335	2335	2335	2335	1
638	20241119	101800	54579880	2335	2335	2335	2335	100
639	20241119	101700	54346380	2340	2340	2340	2340	0
640	20241119	101600	54346380	2340	2340	2340	2340	0
641	20241119	101500	54346380	2340	2340	2340	2340	0
642	20241119	101400	54346380	2340	2340	2345	2340	390
643	20241119	101300	53432780	2340	2340	2340	2340	33
644	20241119	101200	53355560	2340	2340	2340	2340	0
645	20241119	101100	53355560	2340	2350	2350	2340	1640
646	20241119	101000	49510950	2340	2345	2345	2340	5611
647	20241119	100900	36380720	2350	2350	2350	2350	0
648	20241119	100800	36380720	2350	2350	2350	2350	8
649	20241119	100700	36361920	2350	2350	2350	2350	0
650	20241119	100600	36361920	2350	2350	2350	2350	5
651	20241119	100500	36350170	2350	2350	2350	2350	2
652	20241119	100400	36345470	2350	2350	2350	2350	1
653	20241119	100300	36343120	2350	2350	2350	2350	0
654	20241119	100200	36343120	2350	2350	2350	2350	1
655	20241119	100100	36340770	2350	2350	2350	2350	1000
656	20241119	100000	33990770	2350	2350	2350	2350	6
657	20241119	095900	33976670	2350	2350	2350	2350	1
658	20241119	095800	33974320	2345	2350	2350	2345	151
659	20241119	095700	33619475	2350	2350	2350	2350	138
660	20241119	095600	33295175	2350	2350	2350	2350	26
661	20241119	095500	33234075	2355	2355	2355	2355	0
662	20241119	095400	33234075	2355	2355	2355	2355	0
663	20241119	095300	33234075	2355	2355	2355	2355	0
664	20241119	095200	33234075	2355	2355	2355	2355	1154
665	20241119	095100	30516405	2355	2355	2355	2355	0
666	20241119	095000	30516405	2355	2355	2355	2355	0
667	20241119	094900	30516405	2355	2360	2360	2355	181
668	20241119	094800	30089650	2360	2355	2360	2355	2135
669	20241119	094700	25061050	2355	2350	2355	2350	2004
670	20241119	094600	20342385	2350	2350	2350	2350	2500
671	20241119	094500	14467385	2350	2350	2350	2350	0
672	20241119	094400	14467385	2350	2350	2350	2350	20
673	20241119	094300	14420385	2350	2350	2350	2350	0
674	20241119	094200	14420385	2350	2350	2350	2350	23
675	20241119	094100	14366335	2350	2350	2350	2350	0
676	20241119	094000	14366335	2350	2350	2350	2350	2
677	20241119	093900	14361635	2340	2340	2340	2340	0
678	20241119	093800	14361635	2340	2340	2340	2340	0
679	20241119	093700	14361635	2340	2350	2350	2340	62
680	20241119	093600	14215945	2350	2350	2350	2340	308
681	20241119	093500	13495145	2350	2350	2350	2350	1207
682	20241119	093400	10658695	2350	2350	2350	2350	315
683	20241119	093300	9918445	2350	2350	2350	2350	500
684	20241119	093200	8743445	2350	2350	2350	2350	2
685	20241119	093100	8738745	2350	2340	2350	2340	277
686	20241119	093000	8090555	2340	2335	2340	2335	284
687	20241119	092900	7427410	2335	2335	2335	2335	0
688	20241119	092800	7427410	2335	2335	2335	2335	0
689	20241119	092700	7427410	2335	2330	2335	2330	155
690	20241119	092600	7066110	2330	2330	2330	2330	0
691	20241119	092500	7066110	2330	2330	2330	2330	0
692	20241119	092400	7066110	2330	2330	2330	2330	0
693	20241119	092300	7066110	2330	2330	2330	2330	15
694	20241119	092200	7031160	2330	2330	2330	2330	3
695	20241119	092100	7024170	2320	2320	2320	2320	113
696	20241119	092000	6762010	2320	2335	2335	2320	206
697	20241119	091900	6283850	2335	2335	2335	2335	4
698	20241119	091800	6274510	2335	2335	2335	2335	0
699	20241119	091700	6274510	2335	2335	2335	2335	20
700	20241119	091600	6227810	2335	2335	2335	2335	26
701	20241119	091500	6167100	2335	2335	2335	2335	0
702	20241119	091400	6167100	2335	2335	2335	2335	0
703	20241119	091300	6167100	2335	2335	2335	2335	0
704	20241119	091200	6167100	2335	2335	2335	2335	0
705	20241119	091100	6167100	2335	2335	2335	2335	27
706	20241119	091000	6104055	2340	2340	2340	2340	0
707	20241119	090900	6104055	2340	2340	2340	2340	0
708	20241119	090800	6104055	2340	2340	2340	2340	100
709	20241119	090700	5870055	2340	2340	2340	2340	0
710	20241119	090600	5870055	2340	2340	2340	2340	127
711	20241119	090500	5572875	2320	2325	2325	2320	300
712	20241119	090400	4876855	2340	2340	2340	2340	1
713	20241119	090300	4874515	2340	2340	2340	2340	506
714	20241119	090200	3690475	2340	2340	2340	2340	60
715	20241119	090100	3550075	2325	2325	2325	2325	1042
716	20241119	090000	1127425	2325	2325	2325	2320	485