KissMeData/217270/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203000	855440880	5390	5390	5390	5390	6349
3	20241119	202900	855440880	5390	5390	5390	5390	0
4	20241119	202800	855440880	5390	5390	5390	5390	0
5	20241119	202700	855440880	5390	5390	5390	5390	0
6	20241119	202600	855440880	5390	5390	5390	5390	0
7	20241119	202500	855440880	5390	5390	5390	5390	0
8	20241119	202400	855440880	5390	5390	5390	5390	0
9	20241119	202300	855440880	5390	5390	5390	5390	0
10	20241119	202200	855440880	5390	5390	5390	5390	0
11	20241119	202100	855440880	5390	5390	5390	5390	0
12	20241119	202000	855440880	5390	5390	5390	5390	0
13	20241119	201900	855440880	5390	5390	5390	5390	0
14	20241119	201800	855440880	5390	5390	5390	5390	0
15	20241119	201700	855440880	5390	5390	5390	5390	0
16	20241119	201600	855440880	5390	5390	5390	5390	0
17	20241119	201500	855440880	5390	5390	5390	5390	0
18	20241119	201400	855440880	5390	5390	5390	5390	0
19	20241119	201300	855440880	5390	5390	5390	5390	0
20	20241119	201200	855440880	5390	5390	5390	5390	0
21	20241119	201100	855440880	5390	5390	5390	5390	0
22	20241119	201000	855440880	5390	5390	5390	5390	0
23	20241119	200900	855440880	5390	5390	5390	5390	0
24	20241119	200800	855440880	5390	5390	5390	5390	0
25	20241119	200700	855440880	5390	5390	5390	5390	0
26	20241119	200600	855440880	5390	5390	5390	5390	0
27	20241119	200500	855440880	5390	5390	5390	5390	0
28	20241119	200400	855440880	5390	5390	5390	5390	0
29	20241119	200300	855440880	5390	5390	5390	5390	0
30	20241119	200200	855440880	5390	5390	5390	5390	0
31	20241119	200100	855440880	5390	5390	5390	5390	0
32	20241119	200000	855440880	5390	5390	5390	5390	6349
33	20241119	195900	855440880	5390	5390	5390	5390	0
34	20241119	195800	855440880	5390	5390	5390	5390	0
35	20241119	195700	855440880	5390	5390	5390	5390	0
36	20241119	195600	855440880	5390	5390	5390	5390	0
37	20241119	195500	855440880	5390	5390	5390	5390	0
38	20241119	195400	855440880	5390	5390	5390	5390	0
39	20241119	195300	855440880	5390	5390	5390	5390	0
40	20241119	195200	855440880	5390	5390	5390	5390	0
41	20241119	195100	855440880	5390	5390	5390	5390	0
42	20241119	195000	855440880	5390	5390	5390	5390	0
43	20241119	194900	855440880	5390	5390	5390	5390	0
44	20241119	194800	855440880	5390	5390	5390	5390	0
45	20241119	194700	855440880	5390	5390	5390	5390	0
46	20241119	194600	855440880	5390	5390	5390	5390	0
47	20241119	194500	855440880	5390	5390	5390	5390	0
48	20241119	194400	855440880	5390	5390	5390	5390	0
49	20241119	194300	855440880	5390	5390	5390	5390	0
50	20241119	194200	855440880	5390	5390	5390	5390	0
51	20241119	194100	855440880	5390	5390	5390	5390	0
52	20241119	194000	855440880	5390	5390	5390	5390	0
53	20241119	193900	855440880	5390	5390	5390	5390	0
54	20241119	193800	855440880	5390	5390	5390	5390	0
55	20241119	193700	855440880	5390	5390	5390	5390	0
56	20241119	193600	855440880	5390	5390	5390	5390	0
57	20241119	193500	855440880	5390	5390	5390	5390	0
58	20241119	193400	855440880	5390	5390	5390	5390	0
59	20241119	193300	855440880	5390	5390	5390	5390	0
60	20241119	193200	855440880	5390	5390	5390	5390	0
61	20241119	193100	855440880	5390	5390	5390	5390	0
62	20241119	193000	855440880	5390	5390	5390	5390	6349
63	20241119	192900	855440880	5390	5390	5390	5390	0
64	20241119	192800	855440880	5390	5390	5390	5390	0
65	20241119	192700	855440880	5390	5390	5390	5390	0
66	20241119	192600	855440880	5390	5390	5390	5390	0
67	20241119	192500	855440880	5390	5390	5390	5390	0
68	20241119	192400	855440880	5390	5390	5390	5390	0
69	20241119	192300	855440880	5390	5390	5390	5390	0
70	20241119	192200	855440880	5390	5390	5390	5390	0
71	20241119	192100	855440880	5390	5390	5390	5390	0
72	20241119	192000	855440880	5390	5390	5390	5390	0
73	20241119	191900	855440880	5390	5390	5390	5390	0
74	20241119	191800	855440880	5390	5390	5390	5390	0
75	20241119	191700	855440880	5390	5390	5390	5390	0
76	20241119	191600	855440880	5390	5390	5390	5390	0
77	20241119	191500	855440880	5390	5390	5390	5390	0
78	20241119	191400	855440880	5390	5390	5390	5390	0
79	20241119	191300	855440880	5390	5390	5390	5390	0
80	20241119	191200	855440880	5390	5390	5390	5390	0
81	20241119	191100	855440880	5390	5390	5390	5390	0
82	20241119	191000	855440880	5390	5390	5390	5390	0
83	20241119	190900	855440880	5390	5390	5390	5390	0
84	20241119	190800	855440880	5390	5390	5390	5390	0
85	20241119	190700	855440880	5390	5390	5390	5390	0
86	20241119	190600	855440880	5390	5390	5390	5390	0
87	20241119	190500	855440880	5390	5390	5390	5390	0
88	20241119	190400	855440880	5390	5390	5390	5390	0
89	20241119	190300	855440880	5390	5390	5390	5390	0
90	20241119	190200	855440880	5390	5390	5390	5390	0
91	20241119	190100	855440880	5390	5390	5390	5390	0
92	20241119	190000	855440880	5390	5390	5390	5390	6349
93	20241119	185900	855440880	5390	5390	5390	5390	0
94	20241119	185800	855440880	5390	5390	5390	5390	0
95	20241119	185700	855440880	5390	5390	5390	5390	0
96	20241119	185600	855440880	5390	5390	5390	5390	0
97	20241119	185500	855440880	5390	5390	5390	5390	0
98	20241119	185400	855440880	5390	5390	5390	5390	0
99	20241119	185300	855440880	5390	5390	5390	5390	0
100	20241119	185200	855440880	5390	5390	5390	5390	0
101	20241119	185100	855440880	5390	5390	5390	5390	0
102	20241119	185000	855440880	5390	5390	5390	5390	0
103	20241119	184900	855440880	5390	5390	5390	5390	0
104	20241119	184800	855440880	5390	5390	5390	5390	0
105	20241119	184700	855440880	5390	5390	5390	5390	0
106	20241119	184600	855440880	5390	5390	5390	5390	0
107	20241119	184500	855440880	5390	5390	5390	5390	0
108	20241119	184400	855440880	5390	5390	5390	5390	0
109	20241119	184300	855440880	5390	5390	5390	5390	0
110	20241119	184200	855440880	5390	5390	5390	5390	0
111	20241119	184100	855440880	5390	5390	5390	5390	0
112	20241119	184000	855440880	5390	5390	5390	5390	0
113	20241119	183900	855440880	5390	5390	5390	5390	0
114	20241119	183800	855440880	5390	5390	5390	5390	0
115	20241119	183700	855440880	5390	5390	5390	5390	0
116	20241119	183600	855440880	5390	5390	5390	5390	0
117	20241119	183500	855440880	5390	5390	5390	5390	0
118	20241119	183400	855440880	5390	5390	5390	5390	0
119	20241119	183300	855440880	5390	5390	5390	5390	0
120	20241119	183200	855440880	5390	5390	5390	5390	0
121	20241119	183100	855440880	5390	5390	5390	5390	0
122	20241119	183000	855440880	5390	5390	5390	5390	6349
123	20241119	182900	855440880	5390	5390	5390	5390	0
124	20241119	182800	855440880	5390	5390	5390	5390	0
125	20241119	182700	855440880	5390	5390	5390	5390	0
126	20241119	182600	855440880	5390	5390	5390	5390	0
127	20241119	182500	855440880	5390	5390	5390	5390	0
128	20241119	182400	855440880	5390	5390	5390	5390	0
129	20241119	182300	855440880	5390	5390	5390	5390	0
130	20241119	182200	855440880	5390	5390	5390	5390	0
131	20241119	182100	855440880	5390	5390	5390	5390	0
132	20241119	182000	855440880	5390	5390	5390	5390	0
133	20241119	181900	855440880	5390	5390	5390	5390	0
134	20241119	181800	855440880	5390	5390	5390	5390	0
135	20241119	181700	855440880	5390	5390	5390	5390	0
136	20241119	181600	855440880	5390	5390	5390	5390	0
137	20241119	181500	855440880	5390	5390	5390	5390	0
138	20241119	181400	855440880	5390	5390	5390	5390	0
139	20241119	181300	855440880	5390	5390	5390	5390	0
140	20241119	181200	855440880	5390	5390	5390	5390	0
141	20241119	181100	855440880	5390	5390	5390	5390	0
142	20241119	181000	855440880	5390	5390	5390	5390	0
143	20241119	180900	855440880	5390	5390	5390	5390	0
144	20241119	180800	855440880	5390	5390	5390	5390	0
145	20241119	180700	855440880	5390	5390	5390	5390	0
146	20241119	180600	855440880	5390	5390	5390	5390	0
147	20241119	180500	855440880	5390	5390	5390	5390	0
148	20241119	180400	855440880	5390	5390	5390	5390	0
149	20241119	180300	855440880	5390	5390	5390	5390	0
150	20241119	180200	855440880	5390	5390	5390	5390	0
151	20241119	180100	855440880	5390	5390	5390	5390	0
152	20241119	180000	855440880	5390	5390	5390	5390	6349
153	20241119	175900	855440880	5390	5390	5390	5390	0
154	20241119	175800	855440880	5390	5390	5390	5390	0
155	20241119	175700	855440880	5390	5390	5390	5390	0
156	20241119	175600	855440880	5390	5390	5390	5390	0
157	20241119	175500	855440880	5390	5390	5390	5390	0
158	20241119	175400	855440880	5390	5390	5390	5390	0
159	20241119	175300	855440880	5390	5390	5390	5390	0
160	20241119	175200	855440880	5390	5390	5390	5390	0
161	20241119	175100	855440880	5390	5390	5390	5390	0
162	20241119	175000	855440880	5390	5390	5390	5390	0
163	20241119	174900	855440880	5390	5390	5390	5390	0
164	20241119	174800	855440880	5390	5390	5390	5390	0
165	20241119	174700	855440880	5390	5390	5390	5390	0
166	20241119	174600	855440880	5390	5390	5390	5390	0
167	20241119	174500	855440880	5390	5390	5390	5390	0
168	20241119	174400	855440880	5390	5390	5390	5390	0
169	20241119	174300	855440880	5390	5390	5390	5390	0
170	20241119	174200	855440880	5390	5390	5390	5390	0
171	20241119	174100	855440880	5390	5390	5390	5390	0
172	20241119	174000	855440880	5390	5390	5390	5390	0
173	20241119	173900	855440880	5390	5390	5390	5390	0
174	20241119	173800	855440880	5390	5390	5390	5390	0
175	20241119	173700	855440880	5390	5390	5390	5390	0
176	20241119	173600	855440880	5390	5390	5390	5390	0
177	20241119	173500	855440880	5390	5390	5390	5390	0
178	20241119	173400	855440880	5390	5390	5390	5390	0
179	20241119	173300	855440880	5390	5390	5390	5390	0
180	20241119	173200	855440880	5390	5390	5390	5390	0
181	20241119	173100	855440880	5390	5390	5390	5390	0
182	20241119	173000	855440880	5390	5390	5390	5390	6349
183	20241119	172900	855440880	5390	5390	5390	5390	0
184	20241119	172800	855440880	5390	5390	5390	5390	0
185	20241119	172700	855440880	5390	5390	5390	5390	0
186	20241119	172600	855440880	5390	5390	5390	5390	0
187	20241119	172500	855440880	5390	5390	5390	5390	0
188	20241119	172400	855440880	5390	5390	5390	5390	0
189	20241119	172300	855440880	5390	5390	5390	5390	0
190	20241119	172200	855440880	5390	5390	5390	5390	0
191	20241119	172100	855440880	5390	5390	5390	5390	0
192	20241119	172000	855440880	5390	5390	5390	5390	0
193	20241119	171900	855440880	5390	5390	5390	5390	0
194	20241119	171800	855440880	5390	5390	5390	5390	0
195	20241119	171700	855440880	5390	5390	5390	5390	0
196	20241119	171600	855440880	5390	5390	5390	5390	0
197	20241119	171500	855440880	5390	5390	5390	5390	0
198	20241119	171400	855440880	5390	5390	5390	5390	0
199	20241119	171300	855440880	5390	5390	5390	5390	0
200	20241119	171200	855440880	5390	5390	5390	5390	0
201	20241119	171100	855440880	5390	5390	5390	5390	0
202	20241119	171000	855440880	5390	5390	5390	5390	0
203	20241119	170900	855440880	5390	5390	5390	5390	0
204	20241119	170800	855440880	5390	5390	5390	5390	0
205	20241119	170700	855440880	5390	5390	5390	5390	0
206	20241119	170600	855440880	5390	5390	5390	5390	0
207	20241119	170500	855440880	5390	5390	5390	5390	0
208	20241119	170400	855440880	5390	5390	5390	5390	0
209	20241119	170300	855440880	5390	5390	5390	5390	0
210	20241119	170200	855440880	5390	5390	5390	5390	0
211	20241119	170100	855440880	5390	5390	5390	5390	0
212	20241119	170000	855440880	5390	5390	5390	5390	6349
213	20241119	165900	855440880	5390	5390	5390	5390	0
214	20241119	165800	855440880	5390	5390	5390	5390	0
215	20241119	165700	855440880	5390	5390	5390	5390	0
216	20241119	165600	855440880	5390	5390	5390	5390	0
217	20241119	165500	855440880	5390	5390	5390	5390	0
218	20241119	165400	855440880	5390	5390	5390	5390	0
219	20241119	165300	855440880	5390	5390	5390	5390	0
220	20241119	165200	855440880	5390	5390	5390	5390	0
221	20241119	165100	855440880	5390	5390	5390	5390	0
222	20241119	165000	855440880	5390	5390	5390	5390	0
223	20241119	164900	855440880	5390	5390	5390	5390	0
224	20241119	164800	855440880	5390	5390	5390	5390	0
225	20241119	164700	855440880	5390	5390	5390	5390	0
226	20241119	164600	855440880	5390	5390	5390	5390	0
227	20241119	164500	855440880	5390	5390	5390	5390	0
228	20241119	164400	855440880	5390	5390	5390	5390	0
229	20241119	164300	855440880	5390	5390	5390	5390	0
230	20241119	164200	855440880	5390	5390	5390	5390	0
231	20241119	164100	855440880	5390	5390	5390	5390	0
232	20241119	164000	855440880	5390	5390	5390	5390	0
233	20241119	163900	855440880	5390	5390	5390	5390	0
234	20241119	163800	855440880	5390	5390	5390	5390	0
235	20241119	163700	855440880	5390	5390	5390	5390	0
236	20241119	163600	855440880	5390	5390	5390	5390	0
237	20241119	163500	855440880	5390	5390	5390	5390	0
238	20241119	163400	855440880	5390	5390	5390	5390	0
239	20241119	163300	855440880	5390	5390	5390	5390	0
240	20241119	163200	855440880	5390	5390	5390	5390	0
241	20241119	163100	855440880	5390	5390	5390	5390	0
242	20241119	163000	855440880	5390	5390	5390	5390	6349
243	20241119	162900	855440880	5390	5390	5390	5390	0
244	20241119	162800	855440880	5390	5390	5390	5390	0
245	20241119	162700	855440880	5390	5390	5390	5390	0
246	20241119	162600	855440880	5390	5390	5390	5390	0
247	20241119	162500	855440880	5390	5390	5390	5390	0
248	20241119	162400	855440880	5390	5390	5390	5390	0
249	20241119	162300	855440880	5390	5390	5390	5390	0
250	20241119	162200	855440880	5390	5390	5390	5390	0
251	20241119	162100	855440880	5390	5390	5390	5390	0
252	20241119	162000	855440880	5390	5390	5390	5390	0
253	20241119	161900	855440880	5390	5390	5390	5390	0
254	20241119	161800	855440880	5390	5390	5390	5390	0
255	20241119	161700	855440880	5390	5390	5390	5390	0
256	20241119	161600	855440880	5390	5390	5390	5390	0
257	20241119	161500	855440880	5390	5390	5390	5390	0
258	20241119	161400	855440880	5390	5390	5390	5390	0
259	20241119	161300	855440880	5390	5390	5390	5390	0
260	20241119	161200	855440880	5390	5390	5390	5390	0
261	20241119	161100	855440880	5390	5390	5390	5390	0
262	20241119	161000	855440880	5390	5390	5390	5390	0
263	20241119	160900	855440880	5390	5390	5390	5390	0
264	20241119	160800	855440880	5390	5390	5390	5390	0
265	20241119	160700	855440880	5390	5390	5390	5390	0
266	20241119	160600	855440880	5390	5390	5390	5390	0
267	20241119	160500	855440880	5390	5390	5390	5390	0
268	20241119	160400	855440880	5390	5390	5390	5390	0
269	20241119	160300	855440880	5390	5390	5390	5390	0
270	20241119	160200	855440880	5390	5390	5390	5390	0
271	20241119	160100	855440880	5390	5390	5390	5390	0
272	20241119	160000	855440880	5390	5390	5390	5390	6349
273	20241119	155900	855440880	5390	5390	5390	5390	0
274	20241119	155800	855440880	5390	5390	5390	5390	0
275	20241119	155700	855440880	5390	5390	5390	5390	0
276	20241119	155600	855440880	5390	5390	5390	5390	0
277	20241119	155500	855440880	5390	5390	5390	5390	0
278	20241119	155400	855440880	5390	5390	5390	5390	0
279	20241119	155300	855440880	5390	5390	5390	5390	0
280	20241119	155200	855440880	5390	5390	5390	5390	0
281	20241119	155100	855440880	5390	5390	5390	5390	0
282	20241119	155000	855440880	5390	5390	5390	5390	0
283	20241119	154900	855440880	5390	5390	5390	5390	0
284	20241119	154800	855440880	5390	5390	5390	5390	0
285	20241119	154700	855440880	5390	5390	5390	5390	0
286	20241119	154600	855440880	5390	5390	5390	5390	0
287	20241119	154500	855440880	5390	5390	5390	5390	0
288	20241119	154400	855440880	5390	5390	5390	5390	0
289	20241119	154300	855440880	5390	5390	5390	5390	0
290	20241119	154200	855440880	5390	5390	5390	5390	0
291	20241119	154100	855440880	5390	5390	5390	5390	0
292	20241119	154000	855440880	5390	5390	5390	5390	0
293	20241119	153900	855440880	5390	5390	5390	5390	0
294	20241119	153800	855440880	5390	5390	5390	5390	0
295	20241119	153700	855440880	5390	5390	5390	5390	0
296	20241119	153600	855440880	5390	5390	5390	5390	0
297	20241119	153500	855440880	5390	5390	5390	5390	0
298	20241119	153400	855440880	5390	5390	5390	5390	0
299	20241119	153300	855440880	5390	5390	5390	5390	0
300	20241119	153200	855440880	5390	5390	5390	5390	0
301	20241119	153100	855440880	5390	5390	5390	5390	0
302	20241119	153000	855440880	5390	5390	5390	5390	12698
303	20241119	152900	821219770	5390	5390	5390	5390	0
304	20241119	152800	821219770	5390	5390	5390	5390	0
305	20241119	152700	821219770	5390	5390	5390	5390	0
306	20241119	152600	821219770	5390	5390	5390	5390	0
307	20241119	152500	821219770	5390	5390	5390	5390	0
308	20241119	152400	821219770	5390	5390	5390	5390	0
309	20241119	152300	821219770	5390	5390	5390	5390	0
310	20241119	152200	821219770	5390	5390	5390	5390	0
311	20241119	152100	821219770	5390	5390	5390	5390	0
312	20241119	152000	821219770	5390	5390	5390	5390	0
313	20241119	151900	821219770	5390	5460	5470	5390	4139
314	20241119	151800	798831000	5460	5460	5470	5460	114
315	20241119	151700	798208540	5470	5460	5470	5460	40
316	20241119	151600	797989790	5470	5470	5470	5460	21
317	20241119	151500	797875040	5460	5470	5470	5460	13
318	20241119	151400	797804050	5460	5470	5470	5460	5
319	20241119	151300	797776740	5460	5460	5460	5460	914
320	20241119	151200	792786300	5450	5450	5450	5450	1000
321	20241119	151100	787336300	5450	5450	5450	5450	325
322	20241119	151000	785565050	5450	5440	5450	5440	100
323	20241119	150900	785020100	5450	5450	5450	5450	0
324	20241119	150800	785020100	5450	5450	5450	5450	0
325	20241119	150700	785020100	5450	5450	5450	5450	0
326	20241119	150600	785020100	5450	5450	5450	5450	6
327	20241119	150500	784987400	5440	5440	5440	5440	150
328	20241119	150400	784171400	5450	5450	5450	5450	0
329	20241119	150300	784171400	5450	5450	5450	5450	0
330	20241119	150200	784171400	5450	5450	5450	5450	1
331	20241119	150100	784165950	5440	5440	5440	5440	0
332	20241119	150000	784165950	5440	5440	5440	5440	0
333	20241119	145900	784165950	5440	5440	5440	5440	0
334	20241119	145800	784165950	5440	5440	5440	5440	0
335	20241119	145700	784165950	5440	5440	5440	5440	0
336	20241119	145600	784165950	5440	5440	5440	5440	45
337	20241119	145500	783921150	5440	5440	5440	5440	0
338	20241119	145400	783921150	5440	5450	5450	5440	391
339	20241119	145300	781793200	5450	5450	5450	5450	5
340	20241119	145200	781765950	5450	5450	5450	5450	0
341	20241119	145100	781765950	5450	5450	5450	5450	0
342	20241119	145000	781765950	5450	5440	5450	5440	49
343	20241119	144900	781499250	5440	5430	5440	5420	105
344	20241119	144800	780929090	5430	5430	5430	5430	0
345	20241119	144700	780929090	5430	5430	5430	5430	0
346	20241119	144600	780929090	5430	5430	5430	5430	6
347	20241119	144500	780896510	5440	5460	5460	5410	2411
348	20241119	144400	767848490	5460	5460	5460	5460	0
349	20241119	144300	767848490	5460	5430	5460	5430	231
350	20241119	144200	766593950	5430	5430	5430	5430	0
351	20241119	144100	766593950	5430	5430	5430	5430	0
352	20241119	144000	766593950	5430	5430	5430	5430	0
353	20241119	143900	766593950	5430	5430	5430	5430	0
354	20241119	143800	766593950	5430	5430	5430	5430	0
355	20241119	143700	766593950	5430	5430	5430	5430	1
356	20241119	143600	766588520	5420	5420	5420	5420	10
357	20241119	143500	766534320	5410	5410	5410	5410	707
358	20241119	143400	762709450	5420	5420	5420	5420	371
359	20241119	143300	760698630	5420	5420	5420	5420	0
360	20241119	143200	760698630	5420	5420	5420	5420	10
361	20241119	143100	760644430	5430	5430	5430	5430	0
362	20241119	143000	760644430	5430	5430	5430	5430	0
363	20241119	142900	760644430	5430	5430	5430	5430	0
364	20241119	142800	760644430	5430	5430	5430	5430	2
365	20241119	142700	760633570	5430	5430	5430	5430	0
366	20241119	142600	760633570	5430	5430	5430	5430	10
367	20241119	142500	760579270	5390	5420	5440	5390	7649
368	20241119	142400	719257770	5430	5440	5440	5430	1500
369	20241119	142300	711112540	5440	5440	5440	5440	0
370	20241119	142200	711112540	5440	5440	5440	5440	0
371	20241119	142100	711112540	5440	5440	5440	5440	0
372	20241119	142000	711112540	5440	5440	5440	5440	0
373	20241119	141900	711112540	5440	5440	5440	5440	151
374	20241119	141800	710291100	5450	5450	5450	5450	0
375	20241119	141700	710291100	5450	5450	5450	5450	26
376	20241119	141600	710149400	5460	5460	5460	5460	0
377	20241119	141500	710149400	5460	5460	5460	5460	0
378	20241119	141400	710149400	5460	5460	5460	5460	4
379	20241119	141300	710127560	5440	5440	5440	5440	0
380	20241119	141200	710127560	5440	5440	5440	5440	0
381	20241119	141100	710127560	5440	5440	5440	5440	2
382	20241119	141000	710116680	5440	5450	5450	5440	500
383	20241119	140900	707395650	5460	5460	5460	5460	1
384	20241119	140800	707390190	5450	5450	5450	5450	0
385	20241119	140700	707390190	5450	5450	5450	5450	72
386	20241119	140600	706997790	5450	5450	5450	5450	70
387	20241119	140500	706616290	5450	5450	5450	5450	13
388	20241119	140400	706545440	5460	5460	5460	5460	0
389	20241119	140300	706545440	5460	5460	5460	5460	5
390	20241119	140200	706518140	5460	5460	5460	5460	3
391	20241119	140100	706501760	5460	5460	5460	5460	0
392	20241119	140000	706501760	5460	5460	5460	5460	0
393	20241119	135900	706501760	5460	5460	5460	5460	0
394	20241119	135800	706501760	5460	5450	5460	5450	6
395	20241119	135700	706469020	5460	5460	5460	5460	0
396	20241119	135600	706469020	5460	5460	5460	5460	0
397	20241119	135500	706469020	5460	5460	5460	5460	0
398	20241119	135400	706469020	5460	5460	5460	5450	8
399	20241119	135300	706425370	5460	5450	5460	5450	2
400	20241119	135200	706414460	5460	5460	5460	5460	0
401	20241119	135100	706414460	5460	5460	5460	5460	4
402	20241119	135000	706392620	5460	5440	5460	5440	501
403	20241119	134900	703667160	5440	5440	5440	5440	0
404	20241119	134800	703667160	5440	5440	5440	5440	0
405	20241119	134700	703667160	5440	5440	5440	5440	0
406	20241119	134600	703667160	5440	5440	5440	5440	0
407	20241119	134500	703667160	5440	5440	5440	5440	0
408	20241119	134400	703667160	5440	5440	5440	5440	0
409	20241119	134300	703667160	5440	5440	5440	5440	75
410	20241119	134200	703259160	5440	5450	5450	5440	4500
411	20241119	134100	678775760	5470	5470	5470	5470	0
412	20241119	134000	678775760	5470	5470	5470	5470	0
413	20241119	133900	678775760	5470	5470	5470	5470	0
414	20241119	133800	678775760	5470	5450	5470	5440	1202
415	20241119	133700	672233820	5450	5480	5480	5450	861
416	20241119	133600	667538600	5480	5480	5480	5480	837
417	20241119	133500	662951840	5460	5460	5460	5460	0
418	20241119	133400	662951840	5460	5460	5460	5460	0
419	20241119	133300	662951840	5460	5470	5470	5460	200
420	20241119	133200	661858770	5470	5470	5470	5470	4
421	20241119	133100	661836890	5470	5470	5470	5470	0
422	20241119	133000	661836890	5470	5470	5470	5470	0
423	20241119	132900	661836890	5470	5470	5470	5470	0
424	20241119	132800	661836890	5470	5470	5470	5470	0
425	20241119	132700	661836890	5470	5460	5470	5460	72
426	20241119	132600	661443460	5450	5450	5450	5450	0
427	20241119	132500	661443460	5450	5450	5450	5450	266
428	20241119	132400	659993760	5430	5460	5460	5430	1890
429	20241119	132300	649697690	5490	5460	5490	5460	502
430	20241119	132200	646956740	5460	5480	5480	5450	1619
431	20241119	132100	638103140	5470	5500	5500	5470	1300
432	20241119	132000	630987660	5490	5500	5500	5490	178
433	20241119	131900	630009310	5510	5530	5530	5500	4177
434	20241119	131800	606984190	5540	5550	5550	5540	48
435	20241119	131700	606718260	5550	5550	5550	5550	38
436	20241119	131600	606507360	5580	5580	5580	5580	0
437	20241119	131500	606507360	5580	5580	5580	5580	0
438	20241119	131400	606507360	5580	5580	5580	5580	0
439	20241119	131300	606507360	5580	5580	5580	5580	0
440	20241119	131200	606507360	5580	5580	5580	5580	37
441	20241119	131100	606300900	5550	5550	5550	5550	0
442	20241119	131000	606300900	5550	5550	5550	5540	93
443	20241119	130900	605785100	5550	5550	5550	5550	511
444	20241119	130800	602949050	5590	5590	5590	5590	0
445	20241119	130700	602949050	5590	5570	5590	5570	31
446	20241119	130600	602776360	5550	5550	5550	5550	0
447	20241119	130500	602776360	5550	5560	5560	5550	596
448	20241119	130400	599468480	5560	5560	5560	5560	255
449	20241119	130300	598050680	5570	5570	5570	5570	101
450	20241119	130200	597488110	5570	5570	5570	5570	10
451	20241119	130100	597432410	5590	5580	5590	5580	2
452	20241119	130000	597421240	5590	5590	5590	5590	444
453	20241119	125900	594939280	5590	5590	5590	5590	0
454	20241119	125800	594939280	5590	5590	5590	5590	80
455	20241119	125700	594492080	5590	5590	5590	5590	0
456	20241119	125600	594492080	5590	5590	5590	5590	51
457	20241119	125500	594206990	5600	5600	5600	5600	68
458	20241119	125400	593826190	5590	5600	5600	5590	836
459	20241119	125300	589147960	5600	5600	5600	5600	2
460	20241119	125200	589136760	5600	5600	5600	5590	613
461	20241119	125100	585709410	5600	5590	5600	5590	386
462	20241119	125000	583551060	5590	5590	5590	5590	2
463	20241119	124900	583539880	5560	5580	5590	5560	571
464	20241119	124800	580354600	5580	5580	5580	5580	1
465	20241119	124700	580349020	5580	5580	5590	5580	447
466	20241119	124600	577850470	5590	5570	5590	5570	624
467	20241119	124500	574362470	5570	5540	5570	5540	4
468	20241119	124400	574340280	5550	5580	5580	5550	624
469	20241119	124300	570867420	5580	5580	5580	5580	51
470	20241119	124200	570582840	5580	5580	5580	5580	0
471	20241119	124100	570582840	5580	5580	5580	5570	280
472	20241119	124000	569023060	5590	5570	5590	5570	544
473	20241119	123900	565992100	5570	5570	5570	5570	198
474	20241119	123800	564889240	5600	5600	5600	5600	200
475	20241119	123700	563769240	5600	5580	5600	5580	1007
476	20241119	123600	558131790	5560	5560	5560	5560	100
477	20241119	123500	557575790	5560	5580	5580	5560	102
478	20241119	123400	557006660	5580	5580	5580	5570	32
479	20241119	123300	556828110	5580	5570	5590	5570	1105
480	20241119	123200	550656530	5580	5580	5580	5580	121
481	20241119	123100	549981350	5580	5560	5590	5560	3043
482	20241119	123000	533026120	5550	5530	5550	5520	4651
483	20241119	122900	507218040	5540	5550	5550	5540	1009
484	20241119	122800	501628090	5550	5550	5550	5540	1006
485	20241119	122700	496044830	5540	5540	5550	5540	355
486	20241119	122600	494078000	5540	5530	5540	5530	5676
487	20241119	122500	462683200	5530	5520	5530	5520	112
488	20241119	122400	462064950	5520	5520	5520	5520	1000
489	20241119	122300	456544950	5520	5510	5520	5510	1213
490	20241119	122200	449850500	5510	5510	5510	5510	63
491	20241119	122100	449503370	5510	5510	5510	5510	801
492	20241119	122000	445089860	5510	5510	5510	5510	0
493	20241119	121900	445089860	5510	5510	5510	5510	0
494	20241119	121800	445089860	5510	5510	5510	5510	651
495	20241119	121700	441502850	5510	5510	5510	5510	181
496	20241119	121600	440505540	5510	5510	5510	5510	1
497	20241119	121500	440500030	5490	5490	5490	5490	0
498	20241119	121400	440500030	5490	5490	5490	5490	0
499	20241119	121300	440500030	5490	5500	5500	5490	3928
500	20241119	121200	418932210	5520	5520	5520	5520	0
501	20241119	121100	418932210	5520	5520	5520	5520	2
502	20241119	121000	418921170	5500	5500	5500	5500	0
503	20241119	120900	418921170	5500	5510	5510	5500	1057
504	20241119	120800	413097120	5510	5510	5510	5510	0
505	20241119	120700	413097120	5510	5500	5510	5500	89
506	20241119	120600	412607020	5500	5500	5500	5500	1
507	20241119	120500	412601520	5480	5480	5480	5480	0
508	20241119	120400	412601520	5480	5480	5480	5480	5
509	20241119	120300	412574120	5510	5510	5510	5510	2185
510	20241119	120200	400534770	5460	5510	5520	5460	706
511	20241119	120100	396660840	5500	5500	5500	5500	0
512	20241119	120000	396660840	5500	5500	5500	5500	0
513	20241119	115900	396660840	5500	5500	5500	5500	0
514	20241119	115800	396660840	5500	5500	5500	5500	0
515	20241119	115700	396660840	5500	5500	5500	5500	100
516	20241119	115600	396110840	5500	5510	5510	5500	133
517	20241119	115500	395378020	5500	5500	5500	5500	1000
518	20241119	115400	389878020	5510	5510	5510	5510	0
519	20241119	115300	389878020	5510	5510	5510	5510	51
520	20241119	115200	389597010	5500	5490	5510	5480	3590
521	20241119	115100	369849780	5480	5480	5480	5480	0
522	20241119	115000	369849780	5480	5480	5480	5480	0
523	20241119	114900	369849780	5480	5480	5480	5480	238
524	20241119	114800	368545540	5450	5450	5450	5450	20
525	20241119	114700	368436540	5440	5440	5440	5440	0
526	20241119	114600	368436540	5440	5440	5440	5440	0
527	20241119	114500	368436540	5440	5480	5480	5440	11
528	20241119	114400	368376660	5430	5430	5430	5430	0
529	20241119	114300	368376660	5430	5430	5430	5430	0
530	20241119	114200	368376660	5430	5430	5430	5430	0
531	20241119	114100	368376660	5430	5430	5430	5430	0
532	20241119	114000	368376660	5430	5430	5430	5430	0
533	20241119	113900	368376660	5430	5450	5450	5430	200
534	20241119	113800	367288910	5450	5470	5470	5450	50
535	20241119	113700	367015710	5470	5470	5470	5470	202
536	20241119	113600	365910770	5470	5480	5480	5470	454
537	20241119	113500	363427380	5480	5470	5480	5470	184
538	20241119	113400	362420800	5470	5470	5470	5470	161
539	20241119	113300	361540130	5440	5470	5500	5440	740
540	20241119	113200	357481700	5440	5440	5440	5440	653
541	20241119	113100	353929380	5440	5440	5440	5440	804
542	20241119	113000	349555620	5450	5450	5450	5450	97
543	20241119	112900	349026970	5450	5450	5450	5450	57
544	20241119	112800	348716320	5450	5450	5450	5450	148
545	20241119	112700	347909720	5440	5440	5440	5440	0
546	20241119	112600	347909720	5440	5440	5440	5440	0
547	20241119	112500	347909720	5440	5440	5440	5440	88
548	20241119	112400	347431000	5440	5460	5460	5440	591
549	20241119	112300	344209370	5470	5470	5470	5470	258
550	20241119	112200	342798110	5500	5500	5500	5500	0
551	20241119	112100	342798110	5500	5500	5500	5500	0
552	20241119	112000	342798110	5500	5500	5500	5500	0
553	20241119	111900	342798110	5500	5500	5500	5500	0
554	20241119	111800	342798110	5500	5500	5500	5500	0
555	20241119	111700	342798110	5500	5500	5500	5500	0
556	20241119	111600	342798110	5500	5500	5500	5500	0
557	20241119	111500	342798110	5500	5500	5500	5500	0
558	20241119	111400	342798110	5500	5500	5500	5500	1
559	20241119	111300	342792610	5480	5480	5480	5480	0
560	20241119	111200	342792610	5480	5480	5490	5480	1264
561	20241119	111100	335853890	5480	5480	5480	5480	15
562	20241119	111000	335771690	5480	5480	5480	5480	0
563	20241119	110900	335771690	5480	5500	5500	5480	143
564	20241119	110800	334987710	5490	5490	5490	5490	312
565	20241119	110700	333274830	5500	5490	5500	5490	620
566	20241119	110600	329864840	5500	5490	5500	5490	137
567	20241119	110500	329111710	5490	5500	5500	5490	102
568	20241119	110400	328550720	5480	5480	5480	5480	13
569	20241119	110300	328479480	5500	5500	5500	5500	0
570	20241119	110200	328479480	5500	5500	5500	5500	0
571	20241119	110100	328479480	5500	5490	5500	5490	6
572	20241119	110000	328446530	5500	5500	5500	5500	0
573	20241119	105900	328446530	5500	5500	5500	5500	0
574	20241119	105800	328446530	5500	5500	5500	5500	0
575	20241119	105700	328446530	5500	5500	5500	5500	92
576	20241119	105600	327940530	5500	5500	5500	5500	7
577	20241119	105500	327902030	5510	5510	5510	5510	574
578	20241119	105400	324739290	5510	5480	5510	5480	8266
579	20241119	105300	279315760	5480	5470	5480	5470	4546
580	20241119	105200	254431510	5450	5450	5450	5450	30
581	20241119	105100	254268010	5450	5460	5460	5450	729
582	20241119	105000	250294520	5450	5450	5450	5450	0
583	20241119	104900	250294520	5450	5450	5450	5450	0
584	20241119	104800	250294520	5450	5450	5450	5450	0
585	20241119	104700	250294520	5450	5460	5460	5450	163
586	20241119	104600	249404800	5460	5460	5460	5460	219
587	20241119	104500	248209060	5460	5460	5460	5460	100
588	20241119	104400	247663060	5460	5460	5460	5460	100
589	20241119	104300	247117060	5460	5460	5460	5460	0
590	20241119	104200	247117060	5460	5450	5460	5450	442
591	20241119	104100	244703790	5460	5460	5460	5460	300
592	20241119	104000	243065790	5460	5460	5460	5450	147
593	20241119	103900	242263180	5470	5460	5470	5460	399
594	20241119	103800	240081160	5460	5460	5460	5460	0
595	20241119	103700	240081160	5460	5460	5460	5460	960
596	20241119	103600	234839560	5470	5470	5470	5470	0
597	20241119	103500	234839560	5470	5470	5470	5470	775
598	20241119	103400	230600310	5470	5460	5480	5460	4723
599	20241119	103300	204762410	5440	5430	5460	5430	7081
600	20241119	103200	166174780	5430	5430	5430	5430	2
601	20241119	103100	166163920	5410	5410	5410	5410	0
602	20241119	103000	166163920	5410	5410	5410	5410	0
603	20241119	102900	166163920	5410	5410	5410	5410	1
604	20241119	102800	166158510	5420	5420	5420	5420	0
605	20241119	102700	166158510	5420	5420	5420	5420	0
606	20241119	102600	166158510	5420	5420	5420	5420	3
607	20241119	102500	166142250	5430	5430	5430	5430	0
608	20241119	102400	166142250	5430	5430	5430	5430	0
609	20241119	102300	166142250	5430	5430	5430	5430	500
610	20241119	102200	163427250	5410	5410	5410	5410	26
611	20241119	102100	163286590	5430	5430	5430	5430	1
612	20241119	102000	163281160	5420	5420	5420	5420	500
613	20241119	101900	160571160	5420	5420	5420	5420	0
614	20241119	101800	160571160	5420	5420	5420	5420	0
615	20241119	101700	160571160	5420	5420	5420	5420	0
616	20241119	101600	160571160	5420	5420	5420	5420	0
617	20241119	101500	160571160	5420	5420	5420	5420	0
618	20241119	101400	160571160	5420	5410	5420	5410	2
619	20241119	101300	160560330	5430	5430	5430	5430	0
620	20241119	101200	160560330	5430	5430	5430	5430	0
621	20241119	101100	160560330	5430	5430	5430	5430	5
622	20241119	101000	160533180	5430	5430	5430	5430	1001
623	20241119	100900	155097750	5400	5400	5400	5400	58
624	20241119	100800	154784550	5420	5410	5420	5410	9
625	20241119	100700	154735850	5430	5430	5430	5430	0
626	20241119	100600	154735850	5430	5430	5430	5430	201
627	20241119	100500	153644420	5420	5420	5420	5420	92
628	20241119	100400	153145780	5430	5430	5430	5430	2
629	20241119	100300	153134920	5430	5430	5430	5430	1
630	20241119	100200	153129490	5380	5400	5400	5380	581
631	20241119	100100	150000140	5430	5430	5430	5430	4
632	20241119	100000	149978420	5390	5390	5390	5390	0
633	20241119	095900	149978420	5390	5390	5390	5390	194
634	20241119	095800	148932760	5400	5400	5400	5400	811
635	20241119	095700	144553360	5400	5400	5400	5400	0
636	20241119	095600	144553360	5400	5410	5410	5400	900
637	20241119	095500	139690360	5420	5420	5420	5420	0
638	20241119	095400	139690360	5420	5420	5420	5420	0
639	20241119	095300	139690360	5420	5420	5420	5420	0
640	20241119	095200	139690360	5420	5420	5420	5420	2
641	20241119	095100	139679520	5400	5400	5400	5400	1200
642	20241119	095000	133199520	5400	5400	5400	5400	0
643	20241119	094900	133199520	5400	5400	5400	5400	2
644	20241119	094800	133188720	5430	5430	5430	5430	2
645	20241119	094700	133177860	5390	5390	5390	5390	672
646	20241119	094600	129555780	5390	5390	5390	5390	0
647	20241119	094500	129555780	5390	5410	5410	5390	484
648	20241119	094400	126941440	5450	5450	5450	5450	0
649	20241119	094300	126941440	5450	5420	5450	5410	1209
650	20241119	094200	120398420	5450	5450	5450	5450	10
651	20241119	094100	120343920	5450	5430	5450	5420	176
652	20241119	094000	119389760	5430	5450	5450	5430	101
653	20241119	093900	118839330	5450	5430	5450	5430	102
654	20241119	093800	118283450	5450	5450	5450	5450	127
655	20241119	093700	117591300	5470	5430	5470	5410	2824
656	20241119	093600	102301660	5470	5430	5470	5430	723
657	20241119	093500	98355300	5410	5420	5420	5410	1501
658	20241119	093400	90229220	5400	5410	5410	5400	2500
659	20241119	093300	76723510	5450	5430	5450	5430	1009
660	20241119	093200	71226540	5430	5380	5440	5380	3064
661	20241119	093100	54624450	5370	5370	5370	5370	21
662	20241119	093000	54511680	5370	5360	5370	5360	295
663	20241119	092900	52930470	5350	5310	5350	5300	4010
664	20241119	092800	31520780	5320	5320	5320	5320	0
665	20241119	092700	31520780	5320	5320	5320	5320	0
666	20241119	092600	31520780	5320	5320	5320	5320	0
667	20241119	092500	31520780	5320	5320	5320	5320	0
668	20241119	092400	31520780	5320	5320	5320	5320	1
669	20241119	092300	31515460	5290	5300	5300	5290	569
670	20241119	092200	28502300	5300	5310	5310	5300	30
671	20241119	092100	28343230	5320	5320	5320	5320	0
672	20241119	092000	28343230	5320	5320	5320	5320	0
673	20241119	091900	28343230	5320	5320	5320	5320	10
674	20241119	091800	28290030	5320	5320	5320	5320	9
675	20241119	091700	28242150	5320	5310	5320	5310	2
676	20241119	091600	28231520	5340	5340	5340	5340	0
677	20241119	091500	28231520	5340	5340	5340	5340	1
678	20241119	091400	28226180	5300	5300	5300	5300	10
679	20241119	091300	28173180	5340	5340	5340	5340	50
680	20241119	091200	27906180	5340	5330	5340	5330	2
681	20241119	091100	27895510	5300	5320	5320	5280	2449
682	20241119	091000	14936340	5350	5350	5350	5350	0
683	20241119	090900	14936340	5350	5350	5350	5350	1
684	20241119	090800	14930990	5320	5320	5320	5320	2
685	20241119	090700	14920350	5330	5330	5330	5330	0
686	20241119	090600	14920350	5330	5340	5340	5330	1291
687	20241119	090500	8039140	5360	5360	5360	5360	0
688	20241119	090400	8039140	5360	5370	5370	5360	208
689	20241119	090300	6924250	5380	5350	5380	5330	672
690	20241119	090200	3332800	5350	5350	5350	5350	50
691	20241119	090100	3065300	5350	5350	5350	5340	400
692	20241119	090000	925770	5350	5320	5350	5320	174