KissMeData/063570/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193900	186645570	4735	4735	4735	4735	360
3	20241119	193800	186645570	4735	4735	4735	4735	0
4	20241119	193700	186645570	4735	4735	4735	4735	0
5	20241119	193600	186645570	4735	4735	4735	4735	0
6	20241119	193500	186645570	4735	4735	4735	4735	0
7	20241119	193400	186645570	4735	4735	4735	4735	0
8	20241119	193300	186645570	4735	4735	4735	4735	0
9	20241119	193200	186645570	4735	4735	4735	4735	0
10	20241119	193100	186645570	4735	4735	4735	4735	0
11	20241119	193000	186645570	4735	4735	4735	4735	0
12	20241119	192900	186645570	4735	4735	4735	4735	0
13	20241119	192800	186645570	4735	4735	4735	4735	0
14	20241119	192700	186645570	4735	4735	4735	4735	0
15	20241119	192600	186645570	4735	4735	4735	4735	0
16	20241119	192500	186645570	4735	4735	4735	4735	0
17	20241119	192400	186645570	4735	4735	4735	4735	0
18	20241119	192300	186645570	4735	4735	4735	4735	0
19	20241119	192200	186645570	4735	4735	4735	4735	0
20	20241119	192100	186645570	4735	4735	4735	4735	0
21	20241119	192000	186645570	4735	4735	4735	4735	0
22	20241119	191900	186645570	4735	4735	4735	4735	0
23	20241119	191800	186645570	4735	4735	4735	4735	0
24	20241119	191700	186645570	4735	4735	4735	4735	0
25	20241119	191600	186645570	4735	4735	4735	4735	0
26	20241119	191500	186645570	4735	4735	4735	4735	0
27	20241119	191400	186645570	4735	4735	4735	4735	0
28	20241119	191300	186645570	4735	4735	4735	4735	0
29	20241119	191200	186645570	4735	4735	4735	4735	0
30	20241119	191100	186645570	4735	4735	4735	4735	0
31	20241119	191000	186645570	4735	4735	4735	4735	0
32	20241119	190900	186645570	4735	4735	4735	4735	360
33	20241119	190800	186645570	4735	4735	4735	4735	0
34	20241119	190700	186645570	4735	4735	4735	4735	0
35	20241119	190600	186645570	4735	4735	4735	4735	0
36	20241119	190500	186645570	4735	4735	4735	4735	0
37	20241119	190400	186645570	4735	4735	4735	4735	0
38	20241119	190300	186645570	4735	4735	4735	4735	0
39	20241119	190200	186645570	4735	4735	4735	4735	0
40	20241119	190100	186645570	4735	4735	4735	4735	0
41	20241119	190000	186645570	4735	4735	4735	4735	0
42	20241119	185900	186645570	4735	4735	4735	4735	0
43	20241119	185800	186645570	4735	4735	4735	4735	0
44	20241119	185700	186645570	4735	4735	4735	4735	0
45	20241119	185600	186645570	4735	4735	4735	4735	0
46	20241119	185500	186645570	4735	4735	4735	4735	0
47	20241119	185400	186645570	4735	4735	4735	4735	0
48	20241119	185300	186645570	4735	4735	4735	4735	0
49	20241119	185200	186645570	4735	4735	4735	4735	0
50	20241119	185100	186645570	4735	4735	4735	4735	0
51	20241119	185000	186645570	4735	4735	4735	4735	0
52	20241119	184900	186645570	4735	4735	4735	4735	0
53	20241119	184800	186645570	4735	4735	4735	4735	0
54	20241119	184700	186645570	4735	4735	4735	4735	0
55	20241119	184600	186645570	4735	4735	4735	4735	0
56	20241119	184500	186645570	4735	4735	4735	4735	0
57	20241119	184400	186645570	4735	4735	4735	4735	0
58	20241119	184300	186645570	4735	4735	4735	4735	0
59	20241119	184200	186645570	4735	4735	4735	4735	0
60	20241119	184100	186645570	4735	4735	4735	4735	0
61	20241119	184000	186645570	4735	4735	4735	4735	0
62	20241119	183900	186645570	4735	4735	4735	4735	360
63	20241119	183800	186645570	4735	4735	4735	4735	0
64	20241119	183700	186645570	4735	4735	4735	4735	0
65	20241119	183600	186645570	4735	4735	4735	4735	0
66	20241119	183500	186645570	4735	4735	4735	4735	0
67	20241119	183400	186645570	4735	4735	4735	4735	0
68	20241119	183300	186645570	4735	4735	4735	4735	0
69	20241119	183200	186645570	4735	4735	4735	4735	0
70	20241119	183100	186645570	4735	4735	4735	4735	0
71	20241119	183000	186645570	4735	4735	4735	4735	0
72	20241119	182900	186645570	4735	4735	4735	4735	0
73	20241119	182800	186645570	4735	4735	4735	4735	0
74	20241119	182700	186645570	4735	4735	4735	4735	0
75	20241119	182600	186645570	4735	4735	4735	4735	0
76	20241119	182500	186645570	4735	4735	4735	4735	0
77	20241119	182400	186645570	4735	4735	4735	4735	0
78	20241119	182300	186645570	4735	4735	4735	4735	0
79	20241119	182200	186645570	4735	4735	4735	4735	0
80	20241119	182100	186645570	4735	4735	4735	4735	0
81	20241119	182000	186645570	4735	4735	4735	4735	0
82	20241119	181900	186645570	4735	4735	4735	4735	0
83	20241119	181800	186645570	4735	4735	4735	4735	0
84	20241119	181700	186645570	4735	4735	4735	4735	0
85	20241119	181600	186645570	4735	4735	4735	4735	0
86	20241119	181500	186645570	4735	4735	4735	4735	0
87	20241119	181400	186645570	4735	4735	4735	4735	0
88	20241119	181300	186645570	4735	4735	4735	4735	0
89	20241119	181200	186645570	4735	4735	4735	4735	0
90	20241119	181100	186645570	4735	4735	4735	4735	0
91	20241119	181000	186645570	4735	4735	4735	4735	0
92	20241119	180900	186645570	4735	4735	4735	4735	360
93	20241119	180800	186645570	4735	4735	4735	4735	0
94	20241119	180700	186645570	4735	4735	4735	4735	0
95	20241119	180600	186645570	4735	4735	4735	4735	0
96	20241119	180500	186645570	4735	4735	4735	4735	0
97	20241119	180400	186645570	4735	4735	4735	4735	0
98	20241119	180300	186645570	4735	4735	4735	4735	0
99	20241119	180200	186645570	4735	4735	4735	4735	0
100	20241119	180100	186645570	4735	4735	4735	4735	0
101	20241119	180000	186645570	4735	4735	4735	4735	0
102	20241119	175900	186645570	4735	4735	4735	4735	0
103	20241119	175800	186645570	4735	4735	4735	4735	0
104	20241119	175700	186645570	4735	4735	4735	4735	0
105	20241119	175600	186645570	4735	4735	4735	4735	0
106	20241119	175500	186645570	4735	4735	4735	4735	0
107	20241119	175400	186645570	4735	4735	4735	4735	0
108	20241119	175300	186645570	4735	4735	4735	4735	0
109	20241119	175200	186645570	4735	4735	4735	4735	0
110	20241119	175100	186645570	4735	4735	4735	4735	0
111	20241119	175000	186645570	4735	4735	4735	4735	0
112	20241119	174900	186645570	4735	4735	4735	4735	0
113	20241119	174800	186645570	4735	4735	4735	4735	0
114	20241119	174700	186645570	4735	4735	4735	4735	0
115	20241119	174600	186645570	4735	4735	4735	4735	0
116	20241119	174500	186645570	4735	4735	4735	4735	0
117	20241119	174400	186645570	4735	4735	4735	4735	0
118	20241119	174300	186645570	4735	4735	4735	4735	0
119	20241119	174200	186645570	4735	4735	4735	4735	0
120	20241119	174100	186645570	4735	4735	4735	4735	0
121	20241119	174000	186645570	4735	4735	4735	4735	0
122	20241119	173900	186645570	4735	4735	4735	4735	360
123	20241119	173800	186645570	4735	4735	4735	4735	0
124	20241119	173700	186645570	4735	4735	4735	4735	0
125	20241119	173600	186645570	4735	4735	4735	4735	0
126	20241119	173500	186645570	4735	4735	4735	4735	0
127	20241119	173400	186645570	4735	4735	4735	4735	0
128	20241119	173300	186645570	4735	4735	4735	4735	0
129	20241119	173200	186645570	4735	4735	4735	4735	0
130	20241119	173100	186645570	4735	4735	4735	4735	0
131	20241119	173000	186645570	4735	4735	4735	4735	0
132	20241119	172900	186645570	4735	4735	4735	4735	0
133	20241119	172800	186645570	4735	4735	4735	4735	0
134	20241119	172700	186645570	4735	4735	4735	4735	0
135	20241119	172600	186645570	4735	4735	4735	4735	0
136	20241119	172500	186645570	4735	4735	4735	4735	0
137	20241119	172400	186645570	4735	4735	4735	4735	0
138	20241119	172300	186645570	4735	4735	4735	4735	0
139	20241119	172200	186645570	4735	4735	4735	4735	0
140	20241119	172100	186645570	4735	4735	4735	4735	0
141	20241119	172000	186645570	4735	4735	4735	4735	0
142	20241119	171900	186645570	4735	4735	4735	4735	0
143	20241119	171800	186645570	4735	4735	4735	4735	0
144	20241119	171700	186645570	4735	4735	4735	4735	0
145	20241119	171600	186645570	4735	4735	4735	4735	0
146	20241119	171500	186645570	4735	4735	4735	4735	0
147	20241119	171400	186645570	4735	4735	4735	4735	0
148	20241119	171300	186645570	4735	4735	4735	4735	0
149	20241119	171200	186645570	4735	4735	4735	4735	0
150	20241119	171100	186645570	4735	4735	4735	4735	0
151	20241119	171000	186645570	4735	4735	4735	4735	0
152	20241119	170900	186645570	4735	4735	4735	4735	360
153	20241119	170800	186645570	4735	4735	4735	4735	0
154	20241119	170700	186645570	4735	4735	4735	4735	0
155	20241119	170600	186645570	4735	4735	4735	4735	0
156	20241119	170500	186645570	4735	4735	4735	4735	0
157	20241119	170400	186645570	4735	4735	4735	4735	0
158	20241119	170300	186645570	4735	4735	4735	4735	0
159	20241119	170200	186645570	4735	4735	4735	4735	0
160	20241119	170100	186645570	4735	4735	4735	4735	0
161	20241119	170000	186645570	4735	4735	4735	4735	0
162	20241119	165900	186645570	4735	4735	4735	4735	0
163	20241119	165800	186645570	4735	4735	4735	4735	0
164	20241119	165700	186645570	4735	4735	4735	4735	0
165	20241119	165600	186645570	4735	4735	4735	4735	0
166	20241119	165500	186645570	4735	4735	4735	4735	0
167	20241119	165400	186645570	4735	4735	4735	4735	0
168	20241119	165300	186645570	4735	4735	4735	4735	0
169	20241119	165200	186645570	4735	4735	4735	4735	0
170	20241119	165100	186645570	4735	4735	4735	4735	0
171	20241119	165000	186645570	4735	4735	4735	4735	0
172	20241119	164900	186645570	4735	4735	4735	4735	0
173	20241119	164800	186645570	4735	4735	4735	4735	0
174	20241119	164700	186645570	4735	4735	4735	4735	0
175	20241119	164600	186645570	4735	4735	4735	4735	0
176	20241119	164500	186645570	4735	4735	4735	4735	0
177	20241119	164400	186645570	4735	4735	4735	4735	0
178	20241119	164300	186645570	4735	4735	4735	4735	0
179	20241119	164200	186645570	4735	4735	4735	4735	0
180	20241119	164100	186645570	4735	4735	4735	4735	0
181	20241119	164000	186645570	4735	4735	4735	4735	0
182	20241119	163900	186645570	4735	4735	4735	4735	360
183	20241119	163800	186645570	4735	4735	4735	4735	0
184	20241119	163700	186645570	4735	4735	4735	4735	0
185	20241119	163600	186645570	4735	4735	4735	4735	0
186	20241119	163500	186645570	4735	4735	4735	4735	0
187	20241119	163400	186645570	4735	4735	4735	4735	0
188	20241119	163300	186645570	4735	4735	4735	4735	0
189	20241119	163200	186645570	4735	4735	4735	4735	0
190	20241119	163100	186645570	4735	4735	4735	4735	0
191	20241119	163000	186645570	4735	4735	4735	4735	0
192	20241119	162900	186645570	4735	4735	4735	4735	0
193	20241119	162800	186645570	4735	4735	4735	4735	0
194	20241119	162700	186645570	4735	4735	4735	4735	0
195	20241119	162600	186645570	4735	4735	4735	4735	0
196	20241119	162500	186645570	4735	4735	4735	4735	0
197	20241119	162400	186645570	4735	4735	4735	4735	0
198	20241119	162300	186645570	4735	4735	4735	4735	0
199	20241119	162200	186645570	4735	4735	4735	4735	0
200	20241119	162100	186645570	4735	4735	4735	4735	0
201	20241119	162000	186645570	4735	4735	4735	4735	0
202	20241119	161900	186645570	4735	4735	4735	4735	0
203	20241119	161800	186645570	4735	4735	4735	4735	0
204	20241119	161700	186645570	4735	4735	4735	4735	0
205	20241119	161600	186645570	4735	4735	4735	4735	0
206	20241119	161500	186645570	4735	4735	4735	4735	0
207	20241119	161400	186645570	4735	4735	4735	4735	0
208	20241119	161300	186645570	4735	4735	4735	4735	0
209	20241119	161200	186645570	4735	4735	4735	4735	0
210	20241119	161100	186645570	4735	4735	4735	4735	0
211	20241119	161000	186645570	4735	4735	4735	4735	0
212	20241119	160900	186645570	4735	4735	4735	4735	360
213	20241119	160800	186645570	4735	4735	4735	4735	0
214	20241119	160700	186645570	4735	4735	4735	4735	0
215	20241119	160600	186645570	4735	4735	4735	4735	0
216	20241119	160500	186645570	4735	4735	4735	4735	0
217	20241119	160400	186645570	4735	4735	4735	4735	0
218	20241119	160300	186645570	4735	4735	4735	4735	0
219	20241119	160200	186645570	4735	4735	4735	4735	0
220	20241119	160100	186645570	4735	4735	4735	4735	0
221	20241119	160000	186645570	4735	4735	4735	4735	0
222	20241119	155900	186645570	4735	4735	4735	4735	0
223	20241119	155800	186645570	4735	4735	4735	4735	0
224	20241119	155700	186645570	4735	4735	4735	4735	0
225	20241119	155600	186645570	4735	4735	4735	4735	0
226	20241119	155500	186645570	4735	4735	4735	4735	0
227	20241119	155400	186645570	4735	4735	4735	4735	0
228	20241119	155300	186645570	4735	4735	4735	4735	0
229	20241119	155200	186645570	4735	4735	4735	4735	0
230	20241119	155100	186645570	4735	4735	4735	4735	0
231	20241119	155000	186645570	4735	4735	4735	4735	0
232	20241119	154900	186645570	4735	4735	4735	4735	0
233	20241119	154800	186645570	4735	4735	4735	4735	0
234	20241119	154700	186645570	4735	4735	4735	4735	0
235	20241119	154600	186645570	4735	4735	4735	4735	0
236	20241119	154500	186645570	4735	4735	4735	4735	0
237	20241119	154400	186645570	4735	4735	4735	4735	0
238	20241119	154300	186645570	4735	4735	4735	4735	0
239	20241119	154200	186645570	4735	4735	4735	4735	0
240	20241119	154100	186645570	4735	4735	4735	4735	0
241	20241119	154000	186645570	4735	4735	4735	4735	0
242	20241119	153900	186645570	4735	4735	4735	4735	360
243	20241119	153800	186645570	4735	4735	4735	4735	0
244	20241119	153700	186645570	4735	4735	4735	4735	0
245	20241119	153600	186645570	4735	4735	4735	4735	0
246	20241119	153500	186645570	4735	4735	4735	4735	0
247	20241119	153400	186645570	4735	4735	4735	4735	0
248	20241119	153300	186645570	4735	4735	4735	4735	0
249	20241119	153200	186645570	4735	4735	4735	4735	0
250	20241119	153100	186645570	4735	4735	4735	4735	0
251	20241119	153000	186645570	4735	4735	4735	4735	360
252	20241119	152900	184940970	4735	4735	4735	4735	0
253	20241119	152800	184940970	4735	4735	4735	4735	0
254	20241119	152700	184940970	4735	4735	4735	4735	0
255	20241119	152600	184940970	4735	4735	4735	4735	0
256	20241119	152500	184940970	4735	4735	4735	4735	0
257	20241119	152400	184940970	4735	4735	4735	4735	0
258	20241119	152300	184940970	4735	4735	4735	4735	0
259	20241119	152200	184940970	4735	4735	4735	4735	0
260	20241119	152100	184940970	4735	4735	4735	4735	0
261	20241119	152000	184940970	4735	4735	4735	4735	0
262	20241119	151900	184940970	4735	4735	4735	4735	3
263	20241119	151800	184926765	4735	4735	4735	4735	0
264	20241119	151700	184926765	4735	4735	4735	4735	133
265	20241119	151600	184297010	4735	4735	4735	4735	0
266	20241119	151500	184297010	4735	4735	4735	4735	232
267	20241119	151400	183198490	4735	4735	4735	4735	238
268	20241119	151300	182071560	4735	4735	4735	4735	133
269	20241119	151200	181441805	4740	4740	4740	4740	133
270	20241119	151100	180811385	4740	4740	4740	4740	0
271	20241119	151000	180811385	4740	4735	4740	4735	142
272	20241119	150900	180138970	4735	4735	4735	4735	149
273	20241119	150800	179433455	4735	4735	4735	4735	183
274	20241119	150700	178566950	4735	4735	4735	4735	300
275	20241119	150600	177146450	4735	4735	4735	4735	133
276	20241119	150500	176516695	4735	4735	4735	4735	0
277	20241119	150400	176516695	4735	4735	4735	4735	133
278	20241119	150300	175886940	4735	4735	4735	4735	0
279	20241119	150200	175886940	4735	4735	4735	4735	250
280	20241119	150100	174703190	4735	4735	4735	4735	133
281	20241119	150000	174073435	4735	4735	4735	4735	0
282	20241119	145900	174073435	4735	4735	4735	4735	133
283	20241119	145800	173443680	4735	4735	4735	4735	0
284	20241119	145700	173443680	4735	4745	4745	4735	135
285	20241119	145600	172804435	4740	4740	4740	4740	0
286	20241119	145500	172804435	4740	4740	4740	4740	133
287	20241119	145400	172174015	4740	4740	4740	4740	35
288	20241119	145300	172008115	4740	4740	4740	4740	133
289	20241119	145200	171377695	4740	4740	4740	4740	0
290	20241119	145100	171377695	4740	4735	4740	4735	264
291	20241119	145000	170127000	4735	4735	4735	4735	200
292	20241119	144900	169180000	4735	4735	4735	4735	136
293	20241119	144800	168536040	4735	4735	4735	4735	133
294	20241119	144700	167906285	4740	4740	4740	4740	0
295	20241119	144600	167906285	4740	4740	4740	4740	2
296	20241119	144500	167896805	4735	4735	4735	4735	10
297	20241119	144400	167849455	4745	4735	4745	4735	134
298	20241119	144300	167214955	4740	4740	4740	4740	107
299	20241119	144200	166707775	4740	4740	4740	4740	150
300	20241119	144100	165996775	4740	4740	4740	4740	362
301	20241119	144000	164280895	4735	4735	4735	4735	133
302	20241119	143900	163651140	4735	4740	4740	4735	14
303	20241119	143800	163584800	4735	4735	4735	4735	133
304	20241119	143700	162955045	4735	4735	4735	4735	0
305	20241119	143600	162955045	4735	4735	4735	4735	133
306	20241119	143500	162325290	4735	4735	4735	4735	133
307	20241119	143400	161695535	4740	4740	4740	4740	0
308	20241119	143300	161695535	4740	4735	4740	4735	138
309	20241119	143200	161042080	4735	4735	4735	4735	0
310	20241119	143100	161042080	4735	4735	4735	4735	133
311	20241119	143000	160412325	4735	4735	4735	4735	0
312	20241119	142900	160412325	4735	4735	4735	4735	133
313	20241119	142800	159782570	4735	4735	4735	4735	0
314	20241119	142700	159782570	4735	4735	4735	4735	133
315	20241119	142600	159152815	4740	4740	4740	4740	0
316	20241119	142500	159152815	4740	4740	4740	4740	33
317	20241119	142400	158996395	4740	4740	4740	4740	0
318	20241119	142300	158996395	4740	4740	4740	4740	384
319	20241119	142200	157176235	4740	4740	4740	4740	133
320	20241119	142100	156545815	4740	4740	4740	4740	0
321	20241119	142000	156545815	4740	4740	4740	4740	252
322	20241119	141900	155351335	4740	4740	4740	4740	0
323	20241119	141800	155351335	4740	4740	4740	4740	133
324	20241119	141700	154720915	4740	4740	4740	4740	0
325	20241119	141600	154720915	4740	4740	4740	4740	133
326	20241119	141500	154090495	4740	4740	4740	4740	0
327	20241119	141400	154090495	4740	4740	4740	4740	133
328	20241119	141300	153460075	4740	4740	4740	4740	0
329	20241119	141200	153460075	4740	4740	4740	4740	133
330	20241119	141100	152829655	4740	4740	4740	4740	133
331	20241119	141000	152199235	4740	4740	4740	4740	0
332	20241119	140900	152199235	4740	4740	4740	4740	133
333	20241119	140800	151568815	4740	4740	4740	4740	85
334	20241119	140700	151165915	4740	4740	4740	4740	2
335	20241119	140600	151156435	4740	4740	4740	4740	0
336	20241119	140500	151156435	4740	4740	4740	4740	8
337	20241119	140400	151118515	4740	4740	4740	4740	0
338	20241119	140300	151118515	4740	4740	4740	4740	29
339	20241119	140200	150981055	4740	4740	4740	4740	117
340	20241119	140100	150426475	4740	4740	4740	4740	1
341	20241119	140000	150421735	4740	4740	4740	4740	0
342	20241119	135900	150421735	4740	4740	4740	4740	2
343	20241119	135800	150412255	4740	4740	4740	4740	11
344	20241119	135700	150360115	4740	4740	4740	4740	0
345	20241119	135600	150360115	4740	4740	4740	4740	42
346	20241119	135500	150161035	4740	4740	4740	4740	169
347	20241119	135400	149359975	4740	4740	4740	4740	0
348	20241119	135300	149359975	4740	4740	4740	4740	0
349	20241119	135200	149359975	4740	4740	4740	4740	1
350	20241119	135100	149355235	4750	4750	4750	4750	2
351	20241119	135000	149345735	4740	4740	4740	4740	0
352	20241119	134900	149345735	4740	4740	4740	4740	0
353	20241119	134800	149345735	4740	4740	4740	4740	0
354	20241119	134700	149345735	4740	4740	4740	4740	0
355	20241119	134600	149345735	4740	4740	4740	4740	0
356	20241119	134500	149345735	4740	4740	4740	4740	0
357	20241119	134400	149345735	4740	4740	4740	4740	0
358	20241119	134300	149345735	4740	4740	4740	4740	1
359	20241119	134200	149340995	4740	4740	4740	4740	0
360	20241119	134100	149340995	4740	4740	4740	4740	3
361	20241119	134000	149326775	4735	4735	4735	4735	0
362	20241119	133900	149326775	4735	4735	4735	4735	12
363	20241119	133800	149269955	4735	4735	4735	4735	0
364	20241119	133700	149269955	4735	4735	4735	4735	47
365	20241119	133600	149047410	4735	4740	4745	4735	159
366	20241119	133500	148294350	4735	4740	4740	4735	52
367	20241119	133400	148048025	4740	4740	4740	4740	72
368	20241119	133300	147706745	4740	4740	4740	4740	0
369	20241119	133200	147706745	4740	4735	4740	4735	122
370	20241119	133100	147128930	4735	4735	4735	4735	0
371	20241119	133000	147128930	4735	4735	4735	4735	94
372	20241119	132900	146683840	4735	4735	4735	4735	0
373	20241119	132800	146683840	4735	4735	4735	4735	94
374	20241119	132700	146238750	4740	4740	4740	4740	0
375	20241119	132600	146238750	4740	4740	4740	4740	93
376	20241119	132500	145797930	4735	4735	4735	4735	0
377	20241119	132400	145797930	4735	4735	4735	4735	1050
378	20241119	132300	140826180	4735	4735	4735	4735	0
379	20241119	132200	140826180	4735	4735	4735	4735	94
380	20241119	132100	140381090	4735	4735	4735	4735	93
381	20241119	132000	139940735	4735	4735	4735	4735	0
382	20241119	131900	139940735	4735	4735	4735	4735	94
383	20241119	131800	139495645	4735	4735	4735	4735	0
384	20241119	131700	139495645	4735	4735	4735	4735	94
385	20241119	131600	139050555	4735	4740	4740	4735	1949
386	20241119	131500	129816130	4740	4740	4740	4740	0
387	20241119	131400	129816130	4740	4740	4740	4740	0
388	20241119	131300	129816130	4740	4740	4740	4740	3
389	20241119	131200	129801910	4740	4740	4740	4740	0
390	20241119	131100	129801910	4740	4740	4740	4740	11
391	20241119	131000	129749770	4740	4740	4740	4740	0
392	20241119	130900	129749770	4740	4740	4740	4740	44
393	20241119	130800	129541210	4745	4745	4745	4745	89
394	20241119	130700	129118905	4745	4745	4745	4745	0
395	20241119	130600	129118905	4745	4745	4745	4745	195
396	20241119	130500	128193630	4745	4745	4745	4745	0
397	20241119	130400	128193630	4745	4750	4750	4745	271
398	20241119	130300	126907725	4755	4755	4755	4755	1
399	20241119	130200	126902970	4750	4750	4750	4750	89
400	20241119	130100	126480220	4745	4750	4750	4745	637
401	20241119	130000	123457640	4745	4745	4745	4745	89
402	20241119	125900	123035335	4750	4750	4750	4750	421
403	20241119	125800	121035585	4750	4750	4750	4750	300
404	20241119	125700	119610585	4750	4750	4750	4750	190
405	20241119	125600	118708085	4755	4755	4755	4755	0
406	20241119	125500	118708085	4755	4750	4755	4750	392
407	20241119	125400	116844580	4755	4755	4755	4755	12
408	20241119	125300	116787520	4750	4750	4750	4750	0
409	20241119	125200	116787520	4750	4750	4750	4750	0
410	20241119	125100	116787520	4750	4750	4750	4750	0
411	20241119	125000	116787520	4750	4750	4750	4750	0
412	20241119	124900	116787520	4750	4750	4750	4750	0
413	20241119	124800	116787520	4750	4750	4750	4750	0
414	20241119	124700	116787520	4750	4750	4750	4750	0
415	20241119	124600	116787520	4750	4750	4750	4750	0
416	20241119	124500	116787520	4750	4750	4750	4750	0
417	20241119	124400	116787520	4750	4750	4750	4750	0
418	20241119	124300	116787520	4750	4750	4750	4750	0
419	20241119	124200	116787520	4750	4750	4750	4750	0
420	20241119	124100	116787520	4750	4750	4750	4750	0
421	20241119	124000	116787520	4750	4750	4750	4750	1
422	20241119	123900	116782770	4750	4750	4750	4750	0
423	20241119	123800	116782770	4750	4750	4750	4750	3
424	20241119	123700	116768520	4745	4745	4745	4745	0
425	20241119	123600	116768520	4745	4745	4745	4745	15
426	20241119	123500	116697345	4745	4745	4745	4745	0
427	20241119	123400	116697345	4745	4745	4745	4745	60
428	20241119	123300	116412645	4745	4745	4745	4745	0
429	20241119	123200	116412645	4745	4745	4745	4745	78
430	20241119	123100	116042535	4745	4745	4745	4745	78
431	20241119	123000	115672425	4745	4745	4745	4745	0
432	20241119	122900	115672425	4745	4745	4745	4745	78
433	20241119	122800	115302315	4745	4745	4745	4745	0
434	20241119	122700	115302315	4745	4745	4745	4745	78
435	20241119	122600	114932205	4765	4765	4765	4765	0
436	20241119	122500	114932205	4765	4745	4765	4745	203
437	20241119	122400	113968950	4745	4745	4745	4745	0
438	20241119	122300	113968950	4745	4745	4745	4745	79
439	20241119	122200	113594095	4745	4745	4745	4745	0
440	20241119	122100	113594095	4745	4745	4745	4745	79
441	20241119	122000	113219240	4745	4745	4745	4745	1758
442	20241119	121900	104877530	4745	4745	4745	4745	1
443	20241119	121800	104872785	4745	4745	4745	4745	3
444	20241119	121700	104858550	4745	4745	4745	4745	0
445	20241119	121600	104858550	4745	4745	4745	4745	11
446	20241119	121500	104806355	4745	4745	4745	4745	0
447	20241119	121400	104806355	4745	4745	4745	4745	5
448	20241119	121300	104782630	4745	4745	4745	4745	0
449	20241119	121200	104782630	4745	4745	4745	4745	18
450	20241119	121100	104697220	4745	4745	4745	4745	0
451	20241119	121000	104697220	4745	4745	4745	4745	74
452	20241119	120900	104346090	4745	4745	4745	4745	0
453	20241119	120800	104346090	4745	4745	4745	4745	75
454	20241119	120700	103990215	4745	4745	4745	4745	74
455	20241119	120600	103639085	4745	4745	4745	4745	0
456	20241119	120500	103639085	4745	4745	4745	4745	74
457	20241119	120400	103287955	4745	4745	4745	4745	0
458	20241119	120300	103287955	4745	4745	4745	4745	75
459	20241119	120200	102932080	4745	4745	4745	4745	0
460	20241119	120100	102932080	4745	4745	4745	4745	1074
461	20241119	120000	97835950	4745	4745	4745	4745	0
462	20241119	115900	97835950	4745	4745	4745	4745	75
463	20241119	115800	97480075	4745	4745	4745	4745	0
464	20241119	115700	97480075	4745	4745	4745	4745	74
465	20241119	115600	97128945	4745	4745	4745	4745	0
466	20241119	115500	97128945	4745	4750	4750	4745	804
467	20241119	115400	93310320	4750	4750	4750	4750	75
468	20241119	115300	92954070	4760	4760	4760	4760	0
469	20241119	115200	92954070	4760	4760	4760	4750	580
470	20241119	115100	90193480	4745	4745	4745	4745	0
471	20241119	115000	90193480	4745	4745	4745	4745	0
472	20241119	114900	90193480	4745	4745	4745	4745	0
473	20241119	114800	90193480	4745	4745	4745	4745	0
474	20241119	114700	90193480	4745	4745	4745	4745	0
475	20241119	114600	90193480	4745	4745	4745	4745	0
476	20241119	114500	90193480	4745	4745	4745	4745	0
477	20241119	114400	90193480	4745	4745	4745	4745	0
478	20241119	114300	90193480	4745	4745	4745	4745	0
479	20241119	114200	90193480	4745	4745	4745	4745	0
480	20241119	114100	90193480	4745	4745	4745	4745	0
481	20241119	114000	90193480	4745	4745	4745	4745	0
482	20241119	113900	90193480	4745	4745	4745	4745	0
483	20241119	113800	90193480	4745	4745	4745	4745	0
484	20241119	113700	90193480	4745	4745	4745	4745	0
485	20241119	113600	90193480	4745	4745	4745	4745	0
486	20241119	113500	90193480	4745	4745	4745	4745	1
487	20241119	113400	90188735	4745	4745	4745	4745	0
488	20241119	113300	90188735	4745	4745	4745	4745	3
489	20241119	113200	90174500	4750	4750	4750	4750	0
490	20241119	113100	90174500	4750	4745	4750	4745	10
491	20241119	113000	90127035	4745	4750	4750	4745	30
492	20241119	112900	89984645	4750	4750	4750	4750	0
493	20241119	112800	89984645	4750	4750	4750	4750	45
494	20241119	112700	89770895	4765	4765	4765	4765	3
495	20241119	112600	89756600	4745	4745	4745	4745	67
496	20241119	112500	89438685	4750	4750	4750	4750	0
497	20241119	112400	89438685	4750	4750	4750	4750	377
498	20241119	112300	87647935	4760	4760	4760	4760	168
499	20241119	112200	86848255	4750	4750	4750	4750	1
500	20241119	112100	86843505	4745	4745	4745	4745	0
501	20241119	112000	86843505	4745	4745	4745	4745	1
502	20241119	111900	86838760	4745	4745	4745	4745	0
503	20241119	111800	86838760	4745	4745	4745	4745	4
504	20241119	111700	86819780	4745	4745	4745	4745	19
505	20241119	111600	86729625	4770	4770	4770	4770	1
506	20241119	111500	86724855	4745	4745	4745	4745	65
507	20241119	111400	86416430	4745	4745	4745	4745	0
508	20241119	111300	86416430	4745	4745	4745	4745	65
509	20241119	111200	86108005	4745	4745	4745	4745	0
510	20241119	111100	86108005	4745	4745	4745	4745	64
511	20241119	111000	85804325	4745	4745	4745	4745	0
512	20241119	110900	85804325	4745	4745	4745	4745	65
513	20241119	110800	85495900	4745	4745	4745	4745	0
514	20241119	110700	85495900	4745	4745	4745	4745	65
515	20241119	110600	85187475	4745	4745	4745	4745	0
516	20241119	110500	85187475	4745	4745	4745	4745	64
517	20241119	110400	84883795	4745	4745	4745	4745	65
518	20241119	110300	84575370	4745	4745	4745	4745	0
519	20241119	110200	84575370	4745	4745	4745	4745	64
520	20241119	110100	84271690	4745	4745	4745	4745	0
521	20241119	110000	84271690	4745	4745	4745	4745	65
522	20241119	105900	83963265	4745	4745	4745	4745	0
523	20241119	105800	83963265	4745	4745	4745	4745	65
524	20241119	105700	83654840	4745	4745	4745	4745	0
525	20241119	105600	83654840	4745	4745	4745	4745	64
526	20241119	105500	83351160	4750	4750	4750	4750	0
527	20241119	105400	83351160	4750	4750	4750	4750	95
528	20241119	105300	82899910	4750	4750	4750	4750	0
529	20241119	105200	82899910	4750	4750	4750	4750	65
530	20241119	105100	82591160	4750	4750	4750	4750	64
531	20241119	105000	82287160	4750	4750	4750	4750	0
532	20241119	104900	82287160	4750	4750	4750	4750	465
533	20241119	104800	80078410	4750	4750	4750	4750	309
534	20241119	104700	78610660	4750	4750	4750	4750	65
535	20241119	104600	78301910	4750	4750	4750	4750	0
536	20241119	104500	78301910	4750	4750	4750	4750	64
537	20241119	104400	77997910	4750	4750	4750	4750	421
538	20241119	104300	75998160	4750	4750	4750	4750	65
539	20241119	104200	75689410	4755	4755	4755	4755	0
540	20241119	104100	75689410	4755	4755	4755	4755	64
541	20241119	104000	75385090	4750	4750	4750	4750	65
542	20241119	103900	75076340	4755	4755	4755	4755	0
543	20241119	103800	75076340	4755	4755	4755	4755	69
544	20241119	103700	74748245	4750	4750	4750	4750	0
545	20241119	103600	74748245	4750	4750	4750	4750	64
546	20241119	103500	74444245	4750	4750	4750	4750	0
547	20241119	103400	74444245	4750	4750	4750	4750	65
548	20241119	103300	74135495	4750	4750	4750	4750	0
549	20241119	103200	74135495	4750	4750	4750	4750	65
550	20241119	103100	73826745	4750	4750	4750	4750	0
551	20241119	103000	73826745	4750	4750	4750	4750	64
552	20241119	102900	73522745	4750	4750	4750	4750	0
553	20241119	102800	73522745	4750	4750	4750	4750	65
554	20241119	102700	73213995	4755	4755	4755	4755	65
555	20241119	102600	72904920	4750	4750	4750	4750	0
556	20241119	102500	72904920	4750	4750	4750	4750	64
557	20241119	102400	72600920	4750	4750	4750	4750	0
558	20241119	102300	72600920	4750	4750	4750	4750	65
559	20241119	102200	72292170	4750	4750	4750	4750	5
560	20241119	102100	72268420	4750	4780	4780	4750	65
561	20241119	102000	71959640	4750	4750	4750	4750	105
562	20241119	101900	71460890	4750	4750	4750	4750	65
563	20241119	101800	71152140	4750	4750	4750	4750	0
564	20241119	101700	71152140	4750	4750	4750	4750	65
565	20241119	101600	70843390	4750	4750	4750	4750	0
566	20241119	101500	70843390	4750	4780	4780	4750	68
567	20241119	101400	70520270	4750	4750	4750	4750	65
568	20241119	101300	70211520	4780	4780	4780	4780	0
569	20241119	101200	70211520	4780	4750	4780	4750	66
570	20241119	101100	69897990	4755	4755	4755	4755	0
571	20241119	101000	69897990	4755	4755	4755	4755	64
572	20241119	100900	69593670	4755	4755	4755	4755	630
573	20241119	100800	66598020	4755	4755	4755	4755	65
574	20241119	100700	66288945	4790	4790	4790	4790	1
575	20241119	100600	66284155	4755	4785	4785	4755	173
576	20241119	100500	65458300	4790	4790	4790	4790	2
577	20241119	100400	65448720	4760	4760	4760	4760	64
578	20241119	100300	65144080	4785	4755	4785	4755	67
579	20241119	100200	64825435	4795	4795	4795	4795	1
580	20241119	100100	64820640	4800	4765	4800	4735	2066
581	20241119	100000	54927640	4755	4745	4755	4745	4000
582	20241119	095900	35915270	4730	4730	4730	4730	1
583	20241119	095800	35910540	4750	4750	4750	4750	1
584	20241119	095700	35905790	4730	4730	4730	4730	2
585	20241119	095600	35896330	4730	4730	4730	4730	0
586	20241119	095500	35896330	4730	4730	4730	4730	10
587	20241119	095400	35849030	4750	4750	4750	4750	0
588	20241119	095300	35849030	4750	4730	4750	4730	41
589	20241119	095200	35655080	4730	4730	4730	4730	0
590	20241119	095100	35655080	4730	4730	4730	4730	63
591	20241119	095000	35357090	4750	4730	4750	4730	86
592	20241119	094900	34949870	4730	4730	4730	4730	0
593	20241119	094800	34949870	4730	4730	4730	4730	63
594	20241119	094700	34651880	4750	4750	4750	4750	0
595	20241119	094600	34651880	4750	4740	4750	4730	366
596	20241119	094500	32916465	4725	4725	4725	4725	30
597	20241119	094400	32774715	4725	4740	4740	4725	71
598	20241119	094300	32439120	4740	4740	4740	4740	5
599	20241119	094200	32415420	4720	4740	4740	4720	86
600	20241119	094100	32009060	4740	4730	4740	4730	33
601	20241119	094000	31852960	4730	4730	4730	4730	31
602	20241119	093900	31706330	4740	4740	4740	4740	42
603	20241119	093800	31507250	4720	4740	4740	4720	65
604	20241119	093700	31200430	4720	4720	4720	4720	63
605	20241119	093600	30903070	4730	4730	4730	4730	119
606	20241119	093500	30340200	4720	4720	4720	4720	63
607	20241119	093400	30042840	4720	4720	4720	4720	0
608	20241119	093300	30042840	4720	4740	4740	4720	661
609	20241119	093200	26919685	4735	4740	4740	4735	455
610	20241119	093100	24765255	4740	4740	4740	4740	61
611	20241119	093000	24476115	4740	4740	4740	4740	1
612	20241119	092900	24471375	4740	4740	4740	4735	68
613	20241119	092800	24149375	4740	4740	4740	4735	31
614	20241119	092700	24002580	4740	4740	4740	4740	1
615	20241119	092600	23997840	4735	4735	4735	4735	0
616	20241119	092500	23997840	4735	4735	4735	4735	64
617	20241119	092400	23694800	4735	4735	4735	4735	63
618	20241119	092300	23396495	4730	4730	4730	4730	0
619	20241119	092200	23396495	4730	4730	4730	4730	64
620	20241119	092100	23093775	4745	4745	4745	4745	1
621	20241119	092000	23089030	4725	4745	4745	4725	2064
622	20241119	091900	13319155	4745	4745	4745	4745	0
623	20241119	091800	13319155	4745	4745	4745	4745	12
624	20241119	091700	13262215	4745	4745	4745	4745	0
625	20241119	091600	13262215	4745	4745	4745	4745	47
626	20241119	091500	13039200	4745	4745	4745	4745	0
627	20241119	091400	13039200	4745	4740	4745	4740	67
628	20241119	091300	12721600	4740	4740	4740	4740	64
629	20241119	091200	12418240	4745	4745	4745	4745	0
630	20241119	091100	12418240	4745	4740	4745	4740	564
631	20241119	091000	9742065	4745	4745	4745	4745	6
632	20241119	090900	9713595	4740	4740	4740	4740	0
633	20241119	090800	9713595	4740	4740	4740	4740	10
634	20241119	090700	9666195	4740	4740	4740	4740	0
635	20241119	090600	9666195	4740	4740	4740	4740	0
636	20241119	090500	9666195	4740	4740	4740	4740	1
637	20241119	090400	9661455	4725	4725	4725	4725	0
638	20241119	090300	9661455	4725	4745	4745	4725	1726
639	20241119	090200	1505635	4745	4740	4745	4740	12
640	20241119	090100	1448745	4740	4750	4750	4740	10
641	20241119	090000	1401310	4750	4755	4755	4750	295