KissMeData/263800/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204400	328474200	4645	4645	4645	4645	2113
3	20241119	204300	328474200	4645	4645	4645	4645	0
4	20241119	204200	328474200	4645	4645	4645	4645	0
5	20241119	204100	328474200	4645	4645	4645	4645	0
6	20241119	204000	328474200	4645	4645	4645	4645	0
7	20241119	203900	328474200	4645	4645	4645	4645	0
8	20241119	203800	328474200	4645	4645	4645	4645	0
9	20241119	203700	328474200	4645	4645	4645	4645	0
10	20241119	203600	328474200	4645	4645	4645	4645	0
11	20241119	203500	328474200	4645	4645	4645	4645	0
12	20241119	203400	328474200	4645	4645	4645	4645	0
13	20241119	203300	328474200	4645	4645	4645	4645	0
14	20241119	203200	328474200	4645	4645	4645	4645	0
15	20241119	203100	328474200	4645	4645	4645	4645	0
16	20241119	203000	328474200	4645	4645	4645	4645	0
17	20241119	202900	328474200	4645	4645	4645	4645	0
18	20241119	202800	328474200	4645	4645	4645	4645	0
19	20241119	202700	328474200	4645	4645	4645	4645	0
20	20241119	202600	328474200	4645	4645	4645	4645	0
21	20241119	202500	328474200	4645	4645	4645	4645	0
22	20241119	202400	328474200	4645	4645	4645	4645	0
23	20241119	202300	328474200	4645	4645	4645	4645	0
24	20241119	202200	328474200	4645	4645	4645	4645	0
25	20241119	202100	328474200	4645	4645	4645	4645	0
26	20241119	202000	328474200	4645	4645	4645	4645	0
27	20241119	201900	328474200	4645	4645	4645	4645	0
28	20241119	201800	328474200	4645	4645	4645	4645	0
29	20241119	201700	328474200	4645	4645	4645	4645	0
30	20241119	201600	328474200	4645	4645	4645	4645	0
31	20241119	201500	328474200	4645	4645	4645	4645	0
32	20241119	201400	328474200	4645	4645	4645	4645	2113
33	20241119	201300	328474200	4645	4645	4645	4645	0
34	20241119	201200	328474200	4645	4645	4645	4645	0
35	20241119	201100	328474200	4645	4645	4645	4645	0
36	20241119	201000	328474200	4645	4645	4645	4645	0
37	20241119	200900	328474200	4645	4645	4645	4645	0
38	20241119	200800	328474200	4645	4645	4645	4645	0
39	20241119	200700	328474200	4645	4645	4645	4645	0
40	20241119	200600	328474200	4645	4645	4645	4645	0
41	20241119	200500	328474200	4645	4645	4645	4645	0
42	20241119	200400	328474200	4645	4645	4645	4645	0
43	20241119	200300	328474200	4645	4645	4645	4645	0
44	20241119	200200	328474200	4645	4645	4645	4645	0
45	20241119	200100	328474200	4645	4645	4645	4645	0
46	20241119	200000	328474200	4645	4645	4645	4645	0
47	20241119	195900	328474200	4645	4645	4645	4645	0
48	20241119	195800	328474200	4645	4645	4645	4645	0
49	20241119	195700	328474200	4645	4645	4645	4645	0
50	20241119	195600	328474200	4645	4645	4645	4645	0
51	20241119	195500	328474200	4645	4645	4645	4645	0
52	20241119	195400	328474200	4645	4645	4645	4645	0
53	20241119	195300	328474200	4645	4645	4645	4645	0
54	20241119	195200	328474200	4645	4645	4645	4645	0
55	20241119	195100	328474200	4645	4645	4645	4645	0
56	20241119	195000	328474200	4645	4645	4645	4645	0
57	20241119	194900	328474200	4645	4645	4645	4645	0
58	20241119	194800	328474200	4645	4645	4645	4645	0
59	20241119	194700	328474200	4645	4645	4645	4645	0
60	20241119	194600	328474200	4645	4645	4645	4645	0
61	20241119	194500	328474200	4645	4645	4645	4645	0
62	20241119	194400	328474200	4645	4645	4645	4645	2113
63	20241119	194300	328474200	4645	4645	4645	4645	0
64	20241119	194200	328474200	4645	4645	4645	4645	0
65	20241119	194100	328474200	4645	4645	4645	4645	0
66	20241119	194000	328474200	4645	4645	4645	4645	0
67	20241119	193900	328474200	4645	4645	4645	4645	0
68	20241119	193800	328474200	4645	4645	4645	4645	0
69	20241119	193700	328474200	4645	4645	4645	4645	0
70	20241119	193600	328474200	4645	4645	4645	4645	0
71	20241119	193500	328474200	4645	4645	4645	4645	0
72	20241119	193400	328474200	4645	4645	4645	4645	0
73	20241119	193300	328474200	4645	4645	4645	4645	0
74	20241119	193200	328474200	4645	4645	4645	4645	0
75	20241119	193100	328474200	4645	4645	4645	4645	0
76	20241119	193000	328474200	4645	4645	4645	4645	0
77	20241119	192900	328474200	4645	4645	4645	4645	0
78	20241119	192800	328474200	4645	4645	4645	4645	0
79	20241119	192700	328474200	4645	4645	4645	4645	0
80	20241119	192600	328474200	4645	4645	4645	4645	0
81	20241119	192500	328474200	4645	4645	4645	4645	0
82	20241119	192400	328474200	4645	4645	4645	4645	0
83	20241119	192300	328474200	4645	4645	4645	4645	0
84	20241119	192200	328474200	4645	4645	4645	4645	0
85	20241119	192100	328474200	4645	4645	4645	4645	0
86	20241119	192000	328474200	4645	4645	4645	4645	0
87	20241119	191900	328474200	4645	4645	4645	4645	0
88	20241119	191800	328474200	4645	4645	4645	4645	0
89	20241119	191700	328474200	4645	4645	4645	4645	0
90	20241119	191600	328474200	4645	4645	4645	4645	0
91	20241119	191500	328474200	4645	4645	4645	4645	0
92	20241119	191400	328474200	4645	4645	4645	4645	2113
93	20241119	191300	328474200	4645	4645	4645	4645	0
94	20241119	191200	328474200	4645	4645	4645	4645	0
95	20241119	191100	328474200	4645	4645	4645	4645	0
96	20241119	191000	328474200	4645	4645	4645	4645	0
97	20241119	190900	328474200	4645	4645	4645	4645	0
98	20241119	190800	328474200	4645	4645	4645	4645	0
99	20241119	190700	328474200	4645	4645	4645	4645	0
100	20241119	190600	328474200	4645	4645	4645	4645	0
101	20241119	190500	328474200	4645	4645	4645	4645	0
102	20241119	190400	328474200	4645	4645	4645	4645	0
103	20241119	190300	328474200	4645	4645	4645	4645	0
104	20241119	190200	328474200	4645	4645	4645	4645	0
105	20241119	190100	328474200	4645	4645	4645	4645	0
106	20241119	190000	328474200	4645	4645	4645	4645	0
107	20241119	185900	328474200	4645	4645	4645	4645	0
108	20241119	185800	328474200	4645	4645	4645	4645	0
109	20241119	185700	328474200	4645	4645	4645	4645	0
110	20241119	185600	328474200	4645	4645	4645	4645	0
111	20241119	185500	328474200	4645	4645	4645	4645	0
112	20241119	185400	328474200	4645	4645	4645	4645	0
113	20241119	185300	328474200	4645	4645	4645	4645	0
114	20241119	185200	328474200	4645	4645	4645	4645	0
115	20241119	185100	328474200	4645	4645	4645	4645	0
116	20241119	185000	328474200	4645	4645	4645	4645	0
117	20241119	184900	328474200	4645	4645	4645	4645	0
118	20241119	184800	328474200	4645	4645	4645	4645	0
119	20241119	184700	328474200	4645	4645	4645	4645	0
120	20241119	184600	328474200	4645	4645	4645	4645	0
121	20241119	184500	328474200	4645	4645	4645	4645	0
122	20241119	184400	328474200	4645	4645	4645	4645	2113
123	20241119	184300	328474200	4645	4645	4645	4645	0
124	20241119	184200	328474200	4645	4645	4645	4645	0
125	20241119	184100	328474200	4645	4645	4645	4645	0
126	20241119	184000	328474200	4645	4645	4645	4645	0
127	20241119	183900	328474200	4645	4645	4645	4645	0
128	20241119	183800	328474200	4645	4645	4645	4645	0
129	20241119	183700	328474200	4645	4645	4645	4645	0
130	20241119	183600	328474200	4645	4645	4645	4645	0
131	20241119	183500	328474200	4645	4645	4645	4645	0
132	20241119	183400	328474200	4645	4645	4645	4645	0
133	20241119	183300	328474200	4645	4645	4645	4645	0
134	20241119	183200	328474200	4645	4645	4645	4645	0
135	20241119	183100	328474200	4645	4645	4645	4645	0
136	20241119	183000	328474200	4645	4645	4645	4645	0
137	20241119	182900	328474200	4645	4645	4645	4645	0
138	20241119	182800	328474200	4645	4645	4645	4645	0
139	20241119	182700	328474200	4645	4645	4645	4645	0
140	20241119	182600	328474200	4645	4645	4645	4645	0
141	20241119	182500	328474200	4645	4645	4645	4645	0
142	20241119	182400	328474200	4645	4645	4645	4645	0
143	20241119	182300	328474200	4645	4645	4645	4645	0
144	20241119	182200	328474200	4645	4645	4645	4645	0
145	20241119	182100	328474200	4645	4645	4645	4645	0
146	20241119	182000	328474200	4645	4645	4645	4645	0
147	20241119	181900	328474200	4645	4645	4645	4645	0
148	20241119	181800	328474200	4645	4645	4645	4645	0
149	20241119	181700	328474200	4645	4645	4645	4645	0
150	20241119	181600	328474200	4645	4645	4645	4645	0
151	20241119	181500	328474200	4645	4645	4645	4645	0
152	20241119	181400	328474200	4645	4645	4645	4645	2113
153	20241119	181300	328474200	4645	4645	4645	4645	0
154	20241119	181200	328474200	4645	4645	4645	4645	0
155	20241119	181100	328474200	4645	4645	4645	4645	0
156	20241119	181000	328474200	4645	4645	4645	4645	0
157	20241119	180900	328474200	4645	4645	4645	4645	0
158	20241119	180800	328474200	4645	4645	4645	4645	0
159	20241119	180700	328474200	4645	4645	4645	4645	0
160	20241119	180600	328474200	4645	4645	4645	4645	0
161	20241119	180500	328474200	4645	4645	4645	4645	0
162	20241119	180400	328474200	4645	4645	4645	4645	0
163	20241119	180300	328474200	4645	4645	4645	4645	0
164	20241119	180200	328474200	4645	4645	4645	4645	0
165	20241119	180100	328474200	4645	4645	4645	4645	0
166	20241119	180000	328474200	4645	4645	4645	4645	0
167	20241119	175900	328474200	4645	4645	4645	4645	0
168	20241119	175800	328474200	4645	4645	4645	4645	0
169	20241119	175700	328474200	4645	4645	4645	4645	0
170	20241119	175600	328474200	4645	4645	4645	4645	0
171	20241119	175500	328474200	4645	4645	4645	4645	0
172	20241119	175400	328474200	4645	4645	4645	4645	0
173	20241119	175300	328474200	4645	4645	4645	4645	0
174	20241119	175200	328474200	4645	4645	4645	4645	0
175	20241119	175100	328474200	4645	4645	4645	4645	0
176	20241119	175000	328474200	4645	4645	4645	4645	0
177	20241119	174900	328474200	4645	4645	4645	4645	0
178	20241119	174800	328474200	4645	4645	4645	4645	0
179	20241119	174700	328474200	4645	4645	4645	4645	0
180	20241119	174600	328474200	4645	4645	4645	4645	0
181	20241119	174500	328474200	4645	4645	4645	4645	0
182	20241119	174400	328474200	4645	4645	4645	4645	2113
183	20241119	174300	328474200	4645	4645	4645	4645	0
184	20241119	174200	328474200	4645	4645	4645	4645	0
185	20241119	174100	328474200	4645	4645	4645	4645	0
186	20241119	174000	328474200	4645	4645	4645	4645	0
187	20241119	173900	328474200	4645	4645	4645	4645	0
188	20241119	173800	328474200	4645	4645	4645	4645	0
189	20241119	173700	328474200	4645	4645	4645	4645	0
190	20241119	173600	328474200	4645	4645	4645	4645	0
191	20241119	173500	328474200	4645	4645	4645	4645	0
192	20241119	173400	328474200	4645	4645	4645	4645	0
193	20241119	173300	328474200	4645	4645	4645	4645	0
194	20241119	173200	328474200	4645	4645	4645	4645	0
195	20241119	173100	328474200	4645	4645	4645	4645	0
196	20241119	173000	328474200	4645	4645	4645	4645	0
197	20241119	172900	328474200	4645	4645	4645	4645	0
198	20241119	172800	328474200	4645	4645	4645	4645	0
199	20241119	172700	328474200	4645	4645	4645	4645	0
200	20241119	172600	328474200	4645	4645	4645	4645	0
201	20241119	172500	328474200	4645	4645	4645	4645	0
202	20241119	172400	328474200	4645	4645	4645	4645	0
203	20241119	172300	328474200	4645	4645	4645	4645	0
204	20241119	172200	328474200	4645	4645	4645	4645	0
205	20241119	172100	328474200	4645	4645	4645	4645	0
206	20241119	172000	328474200	4645	4645	4645	4645	0
207	20241119	171900	328474200	4645	4645	4645	4645	0
208	20241119	171800	328474200	4645	4645	4645	4645	0
209	20241119	171700	328474200	4645	4645	4645	4645	0
210	20241119	171600	328474200	4645	4645	4645	4645	0
211	20241119	171500	328474200	4645	4645	4645	4645	0
212	20241119	171400	328474200	4645	4645	4645	4645	2113
213	20241119	171300	328474200	4645	4645	4645	4645	0
214	20241119	171200	328474200	4645	4645	4645	4645	0
215	20241119	171100	328474200	4645	4645	4645	4645	0
216	20241119	171000	328474200	4645	4645	4645	4645	0
217	20241119	170900	328474200	4645	4645	4645	4645	0
218	20241119	170800	328474200	4645	4645	4645	4645	0
219	20241119	170700	328474200	4645	4645	4645	4645	0
220	20241119	170600	328474200	4645	4645	4645	4645	0
221	20241119	170500	328474200	4645	4645	4645	4645	0
222	20241119	170400	328474200	4645	4645	4645	4645	0
223	20241119	170300	328474200	4645	4645	4645	4645	0
224	20241119	170200	328474200	4645	4645	4645	4645	0
225	20241119	170100	328474200	4645	4645	4645	4645	0
226	20241119	170000	328474200	4645	4645	4645	4645	0
227	20241119	165900	328474200	4645	4645	4645	4645	0
228	20241119	165800	328474200	4645	4645	4645	4645	0
229	20241119	165700	328474200	4645	4645	4645	4645	0
230	20241119	165600	328474200	4645	4645	4645	4645	0
231	20241119	165500	328474200	4645	4645	4645	4645	0
232	20241119	165400	328474200	4645	4645	4645	4645	0
233	20241119	165300	328474200	4645	4645	4645	4645	0
234	20241119	165200	328474200	4645	4645	4645	4645	0
235	20241119	165100	328474200	4645	4645	4645	4645	0
236	20241119	165000	328474200	4645	4645	4645	4645	0
237	20241119	164900	328474200	4645	4645	4645	4645	0
238	20241119	164800	328474200	4645	4645	4645	4645	0
239	20241119	164700	328474200	4645	4645	4645	4645	0
240	20241119	164600	328474200	4645	4645	4645	4645	0
241	20241119	164500	328474200	4645	4645	4645	4645	0
242	20241119	164400	328474200	4645	4645	4645	4645	2113
243	20241119	164300	328474200	4645	4645	4645	4645	0
244	20241119	164200	328474200	4645	4645	4645	4645	0
245	20241119	164100	328474200	4645	4645	4645	4645	0
246	20241119	164000	328474200	4645	4645	4645	4645	0
247	20241119	163900	328474200	4645	4645	4645	4645	0
248	20241119	163800	328474200	4645	4645	4645	4645	0
249	20241119	163700	328474200	4645	4645	4645	4645	0
250	20241119	163600	328474200	4645	4645	4645	4645	0
251	20241119	163500	328474200	4645	4645	4645	4645	0
252	20241119	163400	328474200	4645	4645	4645	4645	0
253	20241119	163300	328474200	4645	4645	4645	4645	0
254	20241119	163200	328474200	4645	4645	4645	4645	0
255	20241119	163100	328474200	4645	4645	4645	4645	0
256	20241119	163000	328474200	4645	4645	4645	4645	0
257	20241119	162900	328474200	4645	4645	4645	4645	0
258	20241119	162800	328474200	4645	4645	4645	4645	0
259	20241119	162700	328474200	4645	4645	4645	4645	0
260	20241119	162600	328474200	4645	4645	4645	4645	0
261	20241119	162500	328474200	4645	4645	4645	4645	0
262	20241119	162400	328474200	4645	4645	4645	4645	0
263	20241119	162300	328474200	4645	4645	4645	4645	0
264	20241119	162200	328474200	4645	4645	4645	4645	0
265	20241119	162100	328474200	4645	4645	4645	4645	0
266	20241119	162000	328474200	4645	4645	4645	4645	0
267	20241119	161900	328474200	4645	4645	4645	4645	0
268	20241119	161800	328474200	4645	4645	4645	4645	0
269	20241119	161700	328474200	4645	4645	4645	4645	0
270	20241119	161600	328474200	4645	4645	4645	4645	0
271	20241119	161500	328474200	4645	4645	4645	4645	0
272	20241119	161400	328474200	4645	4645	4645	4645	2113
273	20241119	161300	328474200	4645	4645	4645	4645	0
274	20241119	161200	328474200	4645	4645	4645	4645	0
275	20241119	161100	328474200	4645	4645	4645	4645	0
276	20241119	161000	328474200	4645	4645	4645	4645	0
277	20241119	160900	328474200	4645	4645	4645	4645	0
278	20241119	160800	328474200	4645	4645	4645	4645	0
279	20241119	160700	328474200	4645	4645	4645	4645	0
280	20241119	160600	328474200	4645	4645	4645	4645	0
281	20241119	160500	328474200	4645	4645	4645	4645	0
282	20241119	160400	328474200	4645	4645	4645	4645	0
283	20241119	160300	328474200	4645	4645	4645	4645	0
284	20241119	160200	328474200	4645	4645	4645	4645	0
285	20241119	160100	328474200	4645	4645	4645	4645	0
286	20241119	160000	328474200	4645	4645	4645	4645	0
287	20241119	155900	328474200	4645	4645	4645	4645	0
288	20241119	155800	328474200	4645	4645	4645	4645	0
289	20241119	155700	328474200	4645	4645	4645	4645	0
290	20241119	155600	328474200	4645	4645	4645	4645	0
291	20241119	155500	328474200	4645	4645	4645	4645	0
292	20241119	155400	328474200	4645	4645	4645	4645	0
293	20241119	155300	328474200	4645	4645	4645	4645	0
294	20241119	155200	328474200	4645	4645	4645	4645	0
295	20241119	155100	328474200	4645	4645	4645	4645	0
296	20241119	155000	328474200	4645	4645	4645	4645	0
297	20241119	154900	328474200	4645	4645	4645	4645	0
298	20241119	154800	328474200	4645	4645	4645	4645	0
299	20241119	154700	328474200	4645	4645	4645	4645	0
300	20241119	154600	328474200	4645	4645	4645	4645	0
301	20241119	154500	328474200	4645	4645	4645	4645	0
302	20241119	154400	328474200	4645	4645	4645	4645	2113
303	20241119	154300	328474200	4645	4645	4645	4645	0
304	20241119	154200	328474200	4645	4645	4645	4645	0
305	20241119	154100	328474200	4645	4645	4645	4645	0
306	20241119	154000	328474200	4645	4645	4645	4645	0
307	20241119	153900	328474200	4645	4645	4645	4645	0
308	20241119	153800	328474200	4645	4645	4645	4645	0
309	20241119	153700	328474200	4645	4645	4645	4645	0
310	20241119	153600	328474200	4645	4645	4645	4645	0
311	20241119	153500	328474200	4645	4645	4645	4645	0
312	20241119	153400	328474200	4645	4645	4645	4645	0
313	20241119	153300	328474200	4645	4645	4645	4645	0
314	20241119	153200	328474200	4645	4645	4645	4645	0
315	20241119	153100	328474200	4645	4645	4645	4645	0
316	20241119	153000	328474200	4645	4645	4645	4645	2113
317	20241119	152900	318659315	4645	4645	4645	4645	0
318	20241119	152800	318659315	4645	4645	4645	4645	0
319	20241119	152700	318659315	4645	4645	4645	4645	0
320	20241119	152600	318659315	4645	4645	4645	4645	0
321	20241119	152500	318659315	4645	4645	4645	4645	0
322	20241119	152400	318659315	4645	4645	4645	4645	0
323	20241119	152300	318659315	4645	4645	4645	4645	0
324	20241119	152200	318659315	4645	4645	4645	4645	0
325	20241119	152100	318659315	4645	4645	4645	4645	0
326	20241119	152000	318659315	4645	4645	4645	4645	0
327	20241119	151900	318659315	4645	4640	4645	4640	404
328	20241119	151800	316783750	4635	4635	4635	4635	156
329	20241119	151700	316060690	4635	4635	4635	4635	31
330	20241119	151600	315917005	4630	4630	4630	4630	10
331	20241119	151500	315870705	4630	4635	4635	4630	458
332	20241119	151400	313750155	4635	4635	4635	4635	211
333	20241119	151300	312772170	4635	4635	4635	4635	1
334	20241119	151200	312767535	4630	4630	4630	4630	0
335	20241119	151100	312767535	4630	4630	4630	4630	27
336	20241119	151000	312642525	4630	4635	4635	4625	2500
337	20241119	150900	301069455	4640	4640	4640	4640	53
338	20241119	150800	300823535	4640	4645	4645	4640	327
339	20241119	150700	299306105	4640	4640	4645	4640	267
340	20241119	150600	298067185	4645	4640	4645	4640	84
341	20241119	150500	297677055	4645	4640	4645	4640	170
342	20241119	150400	296887455	4645	4645	4645	4645	1
343	20241119	150300	296882810	4640	4640	4640	4640	536
344	20241119	150200	294395770	4640	4640	4640	4640	337
345	20241119	150100	292832090	4640	4640	4640	4640	2
346	20241119	150000	292822810	4640	4640	4640	4640	503
347	20241119	145900	290488890	4640	4640	4640	4640	107
348	20241119	145800	289992410	4640	4640	4640	4640	12
349	20241119	145700	289936730	4640	4640	4640	4640	12
350	20241119	145600	289881050	4640	4640	4640	4640	0
351	20241119	145500	289881050	4640	4635	4640	4635	436
352	20241119	145400	287858325	4635	4635	4635	4635	10
353	20241119	145300	287811975	4640	4640	4640	4640	1
354	20241119	145200	287807335	4645	4645	4645	4645	1
355	20241119	145100	287802690	4640	4645	4645	4640	2
356	20241119	145000	287793405	4640	4640	4640	4640	518
357	20241119	144900	285389885	4640	4640	4640	4640	100
358	20241119	144800	284925885	4640	4635	4640	4635	955
359	20241119	144700	280496235	4640	4640	4640	4640	500
360	20241119	144600	278176235	4640	4635	4640	4635	12
361	20241119	144500	278120605	4635	4640	4640	4635	38
362	20241119	144400	277944410	4635	4640	4640	4635	144
363	20241119	144300	277276555	4635	4640	4640	4635	90
364	20241119	144200	276859385	4630	4630	4630	4630	1
365	20241119	144100	276854755	4635	4630	4635	4630	651
366	20241119	144000	273837585	4630	4630	4630	4630	107
367	20241119	143900	273342175	4630	4630	4630	4630	42
368	20241119	143800	273147715	4630	4625	4630	4625	123
369	20241119	143700	272578275	4630	4630	4630	4630	10
370	20241119	143600	272531975	4630	4625	4630	4625	1044
371	20241119	143500	267700755	4625	4625	4625	4625	0
372	20241119	143400	267700755	4625	4625	4625	4625	0
373	20241119	143300	267700755	4625	4625	4625	4625	0
374	20241119	143200	267700755	4625	4625	4625	4625	0
375	20241119	143100	267700755	4625	4625	4625	4625	600
376	20241119	143000	264925755	4625	4625	4625	4625	1
377	20241119	142900	264921130	4600	4605	4605	4600	220
378	20241119	142800	263908905	4605	4605	4605	4605	0
379	20241119	142700	263908905	4605	4605	4605	4605	500
380	20241119	142600	261606405	4605	4605	4605	4605	17
381	20241119	142500	261528120	4605	4605	4605	4605	492
382	20241119	142400	259262460	4605	4605	4605	4605	0
383	20241119	142300	259262460	4605	4605	4605	4605	5
384	20241119	142200	259239435	4620	4620	4620	4620	1
385	20241119	142100	259234815	4605	4610	4610	4605	302
386	20241119	142000	257843745	4615	4615	4615	4615	0
387	20241119	141900	257843745	4615	4615	4615	4615	0
388	20241119	141800	257843745	4615	4610	4615	4610	2
389	20241119	141700	257834520	4605	4605	4605	4605	90
390	20241119	141600	257420070	4605	4605	4605	4605	4
391	20241119	141500	257401650	4610	4610	4610	4610	0
392	20241119	141400	257401650	4610	4610	4610	4610	1
393	20241119	141300	257397040	4605	4605	4605	4605	0
394	20241119	141200	257397040	4605	4605	4605	4605	0
395	20241119	141100	257397040	4605	4605	4605	4605	1000
396	20241119	141000	252792040	4605	4605	4605	4605	0
397	20241119	140900	252792040	4605	4605	4605	4605	0
398	20241119	140800	252792040	4605	4610	4610	4605	317
399	20241119	140700	251331170	4605	4605	4605	4605	0
400	20241119	140600	251331170	4605	4605	4605	4605	131
401	20241119	140500	250727915	4625	4625	4625	4625	0
402	20241119	140400	250727915	4625	4625	4625	4625	0
403	20241119	140300	250727915	4625	4625	4625	4625	0
404	20241119	140200	250727915	4625	4625	4625	4625	0
405	20241119	140100	250727915	4625	4625	4625	4625	4
406	20241119	140000	250709415	4625	4625	4625	4625	0
407	20241119	135900	250709415	4625	4625	4625	4625	0
408	20241119	135800	250709415	4625	4625	4625	4625	62
409	20241119	135700	250422665	4625	4620	4625	4620	330
410	20241119	135600	248897915	4620	4620	4620	4620	0
411	20241119	135500	248897915	4620	4620	4620	4620	192
412	20241119	135400	248010875	4620	4620	4620	4620	0
413	20241119	135300	248010875	4620	4620	4620	4620	71
414	20241119	135200	247682855	4620	4620	4620	4620	0
415	20241119	135100	247682855	4620	4605	4620	4605	206
416	20241119	135000	246734135	4605	4605	4605	4605	0
417	20241119	134900	246734135	4605	4605	4605	4605	0
418	20241119	134800	246734135	4605	4620	4620	4605	70
419	20241119	134700	246411185	4620	4620	4620	4620	1
420	20241119	134600	246406565	4620	4620	4620	4620	0
421	20241119	134500	246406565	4620	4620	4620	4620	405
422	20241119	134400	244535465	4615	4610	4615	4610	400
423	20241119	134300	242689720	4600	4600	4600	4600	0
424	20241119	134200	242689720	4600	4600	4600	4600	0
425	20241119	134100	242689720	4600	4600	4600	4600	0
426	20241119	134000	242689720	4600	4600	4600	4600	94
427	20241119	133900	242257320	4610	4610	4610	4610	0
428	20241119	133800	242257320	4610	4610	4610	4610	0
429	20241119	133700	242257320	4610	4610	4610	4610	0
430	20241119	133600	242257320	4610	4610	4610	4610	0
431	20241119	133500	242257320	4610	4610	4610	4610	0
432	20241119	133400	242257320	4610	4610	4610	4610	0
433	20241119	133300	242257320	4610	4610	4610	4610	28
434	20241119	133200	242128240	4595	4595	4595	4595	0
435	20241119	133100	242128240	4595	4610	4610	4595	61
436	20241119	133000	241847910	4595	4595	4595	4595	0
437	20241119	132900	241847910	4595	4595	4595	4595	0
438	20241119	132800	241847910	4595	4595	4595	4595	3
439	20241119	132700	241834125	4595	4595	4595	4595	0
440	20241119	132600	241834125	4595	4595	4595	4595	0
441	20241119	132500	241834125	4595	4595	4595	4595	14
442	20241119	132400	241769795	4595	4595	4595	4595	0
443	20241119	132300	241769795	4595	4595	4595	4595	20
444	20241119	132200	241677895	4595	4595	4595	4595	30
445	20241119	132100	241540045	4595	4595	4595	4595	0
446	20241119	132000	241540045	4595	4610	4610	4595	2147
447	20241119	131900	231665345	4610	4610	4610	4610	0
448	20241119	131800	231665345	4610	4610	4610	4610	50
449	20241119	131700	231434845	4605	4605	4605	4605	0
450	20241119	131600	231434845	4605	4605	4605	4605	0
451	20241119	131500	231434845	4605	4605	4605	4605	0
452	20241119	131400	231434845	4605	4605	4605	4605	0
453	20241119	131300	231434845	4605	4605	4605	4605	0
454	20241119	131200	231434845	4605	4605	4605	4605	0
455	20241119	131100	231434845	4605	4605	4605	4605	0
456	20241119	131000	231434845	4605	4610	4610	4605	13
457	20241119	130900	231374970	4610	4610	4610	4610	0
458	20241119	130800	231374970	4610	4610	4610	4610	0
459	20241119	130700	231374970	4610	4610	4610	4610	0
460	20241119	130600	231374970	4610	4610	4610	4610	1
461	20241119	130500	231370360	4595	4595	4595	4595	0
462	20241119	130400	231370360	4595	4595	4595	4595	4
463	20241119	130300	231351980	4610	4610	4610	4610	10
464	20241119	130200	231305880	4595	4595	4595	4595	127
465	20241119	130100	230722315	4595	4595	4595	4595	0
466	20241119	130000	230722315	4595	4595	4595	4595	0
467	20241119	125900	230722315	4595	4595	4595	4595	0
468	20241119	125800	230722315	4595	4595	4595	4595	0
469	20241119	125700	230722315	4595	4595	4595	4595	10
470	20241119	125600	230676365	4595	4595	4595	4595	0
471	20241119	125500	230676365	4595	4595	4595	4595	0
472	20241119	125400	230676365	4595	4595	4595	4595	0
473	20241119	125300	230676365	4595	4595	4595	4595	0
474	20241119	125200	230676365	4595	4595	4595	4595	0
475	20241119	125100	230676365	4595	4595	4595	4595	99
476	20241119	125000	230221460	4595	4595	4595	4595	0
477	20241119	124900	230221460	4595	4595	4595	4595	0
478	20241119	124800	230221460	4595	4595	4595	4595	8
479	20241119	124700	230184700	4590	4590	4590	4590	0
480	20241119	124600	230184700	4590	4590	4590	4590	0
481	20241119	124500	230184700	4590	4590	4590	4590	0
482	20241119	124400	230184700	4590	4590	4590	4590	0
483	20241119	124300	230184700	4590	4590	4590	4590	0
484	20241119	124200	230184700	4590	4590	4590	4590	0
485	20241119	124100	230184700	4590	4590	4600	4590	1583
486	20241119	124000	222902940	4590	4600	4600	4590	24
487	20241119	123900	222792570	4600	4600	4600	4600	700
488	20241119	123800	219572570	4595	4595	4595	4595	478
489	20241119	123700	217376160	4595	4595	4595	4595	0
490	20241119	123600	217376160	4595	4600	4600	4595	109
491	20241119	123500	216875030	4600	4600	4600	4600	0
492	20241119	123400	216875030	4600	4600	4600	4600	0
493	20241119	123300	216875030	4600	4600	4600	4600	0
494	20241119	123200	216875030	4600	4600	4600	4600	0
495	20241119	123100	216875030	4600	4600	4600	4600	3
496	20241119	123000	216861230	4590	4590	4590	4590	0
497	20241119	122900	216861230	4590	4590	4590	4590	0
498	20241119	122800	216861230	4590	4595	4595	4590	9
499	20241119	122700	216819895	4595	4595	4595	4595	0
500	20241119	122600	216819895	4595	4595	4595	4595	1936
501	20241119	122500	207923975	4595	4595	4595	4595	107
502	20241119	122400	207432310	4600	4600	4600	4595	960
503	20241119	122300	203016325	4605	4605	4605	4605	168
504	20241119	122200	202242685	4615	4615	4615	4615	0
505	20241119	122100	202242685	4615	4615	4615	4615	5
506	20241119	122000	202219610	4615	4615	4615	4615	0
507	20241119	121900	202219610	4615	4610	4615	4605	13
508	20241119	121800	202159650	4605	4605	4605	4605	50
509	20241119	121700	201929400	4605	4605	4605	4605	0
510	20241119	121600	201929400	4605	4605	4605	4605	31
511	20241119	121500	201786645	4605	4605	4605	4605	1
512	20241119	121400	201782040	4595	4595	4595	4595	14
513	20241119	121300	201717710	4595	4595	4595	4595	0
514	20241119	121200	201717710	4595	4595	4595	4595	0
515	20241119	121100	201717710	4595	4595	4595	4595	1
516	20241119	121000	201713115	4600	4600	4600	4600	0
517	20241119	120900	201713115	4600	4600	4600	4600	130
518	20241119	120800	201115115	4600	4600	4600	4600	0
519	20241119	120700	201115115	4600	4625	4625	4600	3683
520	20241119	120600	184160240	4625	4625	4625	4625	0
521	20241119	120500	184160240	4625	4625	4625	4625	3
522	20241119	120400	184146365	4640	4640	4640	4640	0
523	20241119	120300	184146365	4640	4640	4640	4640	0
524	20241119	120200	184146365	4640	4640	4640	4640	0
525	20241119	120100	184146365	4640	4640	4640	4640	0
526	20241119	120000	184146365	4640	4640	4640	4640	0
527	20241119	115900	184146365	4640	4640	4640	4640	0
528	20241119	115800	184146365	4640	4640	4640	4640	6
529	20241119	115700	184118525	4640	4640	4640	4640	0
530	20241119	115600	184118525	4640	4640	4640	4640	0
531	20241119	115500	184118525	4640	4640	4640	4640	25
532	20241119	115400	184002525	4645	4645	4645	4645	44
533	20241119	115300	183798145	4635	4630	4635	4630	300
534	20241119	115200	182408240	4630	4630	4630	4630	5
535	20241119	115100	182385090	4630	4630	4630	4630	0
536	20241119	115000	182385090	4630	4630	4630	4630	0
537	20241119	114900	182385090	4630	4630	4630	4630	0
538	20241119	114800	182385090	4630	4630	4630	4630	0
539	20241119	114700	182385090	4630	4625	4630	4625	38
540	20241119	114600	182209300	4625	4615	4625	4610	200
541	20241119	114500	181285695	4610	4610	4610	4610	0
542	20241119	114400	181285695	4610	4610	4610	4610	0
543	20241119	114300	181285695	4610	4610	4610	4610	15
544	20241119	114200	181216545	4610	4610	4610	4610	70
545	20241119	114100	180893845	4610	4610	4610	4610	30
546	20241119	114000	180755545	4615	4615	4615	4615	0
547	20241119	113900	180755545	4615	4615	4615	4615	0
548	20241119	113800	180755545	4615	4615	4615	4615	2515
549	20241119	113700	169148820	4610	4610	4610	4610	0
550	20241119	113600	169148820	4610	4610	4610	4610	0
551	20241119	113500	169148820	4610	4610	4610	4610	0
552	20241119	113400	169148820	4610	4610	4610	4610	86
553	20241119	113300	168752360	4610	4610	4610	4610	49
554	20241119	113200	168526470	4610	4610	4610	4610	0
555	20241119	113100	168526470	4610	4625	4625	4610	63
556	20241119	113000	168235890	4610	4610	4610	4610	0
557	20241119	112900	168235890	4610	4610	4610	4610	0
558	20241119	112800	168235890	4610	4610	4610	4610	0
559	20241119	112700	168235890	4610	4610	4610	4610	0
560	20241119	112600	168235890	4610	4610	4610	4610	0
561	20241119	112500	168235890	4610	4610	4610	4610	100
562	20241119	112400	167774890	4605	4605	4605	4605	30
563	20241119	112300	167636740	4605	4610	4610	4605	150
564	20241119	112200	166945980	4605	4605	4605	4605	0
565	20241119	112100	166945980	4605	4605	4605	4605	18
566	20241119	112000	166863090	4605	4605	4605	4605	0
567	20241119	111900	166863090	4605	4605	4605	4605	0
568	20241119	111800	166863090	4605	4605	4605	4605	0
569	20241119	111700	166863090	4605	4610	4610	4605	140
570	20241119	111600	166217825	4605	4605	4605	4605	0
571	20241119	111500	166217825	4605	4620	4620	4600	3301
572	20241119	111400	151014940	4635	4635	4635	4635	0
573	20241119	111300	151014940	4635	4635	4635	4635	50
574	20241119	111200	150783190	4635	4635	4635	4635	10
575	20241119	111100	150736840	4620	4620	4620	4620	0
576	20241119	111000	150736840	4620	4620	4620	4620	0
577	20241119	110900	150736840	4620	4620	4620	4620	0
578	20241119	110800	150736840	4620	4620	4620	4620	15
579	20241119	110700	150667540	4640	4640	4640	4635	192
580	20241119	110600	149776810	4640	4640	4640	4640	10
581	20241119	110500	149730410	4640	4640	4640	4640	0
582	20241119	110400	149730410	4640	4640	4640	4640	52
583	20241119	110300	149489130	4620	4620	4620	4620	20
584	20241119	110200	149396730	4620	4620	4620	4620	100
585	20241119	110100	148934730	4620	4620	4620	4620	0
586	20241119	110000	148934730	4620	4620	4620	4620	0
587	20241119	105900	148934730	4620	4620	4620	4620	0
588	20241119	105800	148934730	4620	4625	4625	4620	119
589	20241119	105700	148384935	4635	4635	4635	4635	0
590	20241119	105600	148384935	4635	4635	4635	4635	70
591	20241119	105500	148060485	4620	4620	4620	4620	0
592	20241119	105400	148060485	4620	4620	4620	4620	0
593	20241119	105300	148060485	4620	4620	4620	4620	20
594	20241119	105200	147968085	4620	4620	4620	4620	0
595	20241119	105100	147968085	4620	4620	4620	4620	2
596	20241119	105000	147958845	4640	4640	4640	4640	0
597	20241119	104900	147958845	4640	4640	4640	4640	230
598	20241119	104800	146891645	4620	4620	4620	4620	30
599	20241119	104700	146753045	4620	4620	4620	4620	200
600	20241119	104600	145829045	4640	4620	4640	4620	301
601	20241119	104500	144438405	4620	4620	4620	4620	0
602	20241119	104400	144438405	4620	4620	4620	4620	0
603	20241119	104300	144438405	4620	4620	4620	4620	0
604	20241119	104200	144438405	4620	4625	4625	4620	1026
605	20241119	104100	139697815	4625	4625	4625	4625	0
606	20241119	104000	139697815	4625	4625	4625	4625	18
607	20241119	103900	139614565	4625	4625	4625	4625	30
608	20241119	103800	139475815	4600	4605	4605	4600	80
609	20241119	103700	139107650	4625	4625	4625	4625	10
610	20241119	103600	139061400	4605	4615	4615	4605	886
611	20241119	103500	134978755	4615	4620	4620	4615	760
612	20241119	103400	131469655	4620	4620	4620	4620	0
613	20241119	103300	131469655	4620	4620	4620	4620	400
614	20241119	103200	129621655	4650	4650	4650	4650	0
615	20241119	103100	129621655	4650	4650	4650	4650	1
616	20241119	103000	129617005	4650	4650	4650	4650	75
617	20241119	102900	129268255	4645	4645	4645	4645	16
618	20241119	102800	129193935	4645	4645	4645	4645	0
619	20241119	102700	129193935	4645	4645	4645	4645	0
620	20241119	102600	129193935	4645	4645	4645	4645	22
621	20241119	102500	129091745	4645	4620	4645	4615	205
622	20241119	102400	128145300	4620	4620	4620	4620	500
623	20241119	102300	125835300	4640	4640	4640	4640	50
624	20241119	102200	125603300	4650	4650	4650	4650	100
625	20241119	102100	125138300	4650	4650	4650	4650	0
626	20241119	102000	125138300	4650	4650	4650	4650	0
627	20241119	101900	125138300	4650	4650	4650	4650	3
628	20241119	101800	125124350	4650	4655	4655	4615	8
629	20241119	101700	125087160	4650	4650	4650	4650	581
630	20241119	101600	122385510	4650	4630	4650	4630	11
631	20241119	101500	122334380	4650	4650	4650	4650	10
632	20241119	101400	122287880	4650	4650	4650	4650	80
633	20241119	101300	121915880	4650	4650	4650	4650	220
634	20241119	101200	120892880	4650	4625	4650	4625	177
635	20241119	101100	120071355	4620	4610	4620	4610	20
636	20241119	101000	119978970	4580	4580	4580	4580	0
637	20241119	100900	119978970	4580	4580	4580	4580	0
638	20241119	100800	119978970	4580	4580	4580	4580	0
639	20241119	100700	119978970	4580	4580	4580	4580	0
640	20241119	100600	119978970	4580	4580	4580	4580	0
641	20241119	100500	119978970	4580	4585	4585	4580	572
642	20241119	100400	117358175	4585	4595	4595	4585	588
643	20241119	100300	114660975	4595	4595	4595	4595	0
644	20241119	100200	114660975	4595	4595	4595	4595	0
645	20241119	100100	114660975	4595	4595	4595	4595	0
646	20241119	100000	114660975	4595	4595	4595	4595	100
647	20241119	095900	114201475	4600	4600	4600	4600	0
648	20241119	095800	114201475	4600	4600	4600	4600	300
649	20241119	095700	112821475	4600	4600	4600	4600	0
650	20241119	095600	112821475	4600	4605	4605	4600	500
651	20241119	095500	110519480	4605	4605	4605	4605	150
652	20241119	095400	109828730	4605	4605	4605	4605	0
653	20241119	095300	109828730	4605	4615	4615	4605	446
654	20241119	095200	107771170	4620	4620	4620	4620	0
655	20241119	095100	107771170	4620	4620	4620	4620	0
656	20241119	095000	107771170	4620	4620	4620	4615	33
657	20241119	094900	107618715	4620	4620	4620	4620	20
658	20241119	094800	107526315	4620	4620	4625	4615	11
659	20241119	094700	107475460	4615	4635	4635	4615	273
660	20241119	094600	106213135	4635	4645	4645	4635	24
661	20241119	094500	106101800	4650	4645	4650	4645	16
662	20241119	094400	106027475	4650	4655	4655	4650	30
663	20241119	094300	105887955	4660	4660	4660	4660	2
664	20241119	094200	105878635	4660	4670	4670	4660	6
665	20241119	094100	105850645	4670	4665	4670	4665	150
666	20241119	094000	105150165	4660	4660	4660	4660	218
667	20241119	093900	104134285	4660	4650	4660	4650	10
668	20241119	093800	104087740	4635	4660	4660	4635	57
669	20241119	093700	103822920	4655	4655	4655	4655	110
670	20241119	093600	103310870	4660	4660	4660	4660	0
671	20241119	093500	103310870	4660	4660	4660	4660	92
672	20241119	093400	102882150	4635	4635	4635	4635	88
673	20241119	093300	102474270	4625	4625	4625	4625	2077
674	20241119	093200	92868145	4670	4665	4670	4665	1038
675	20241119	093100	88020895	4665	4645	4665	4645	700
676	20241119	093000	84758825	4615	4615	4615	4615	0
677	20241119	092900	84758825	4615	4615	4615	4615	0
678	20241119	092800	84758825	4615	4615	4615	4615	0
679	20241119	092700	84758825	4615	4615	4615	4615	107
680	20241119	092600	84265020	4615	4660	4660	4615	1702
681	20241119	092500	76351790	4660	4660	4660	4660	109
682	20241119	092400	75843850	4655	4645	4655	4645	671
683	20241119	092300	72723770	4650	4645	4650	4645	12
684	20241119	092200	72668025	4595	4610	4610	4595	182
685	20241119	092100	71830050	4610	4610	4610	4610	0
686	20241119	092000	71830050	4610	4600	4610	4600	219
687	20241119	091900	70822450	4635	4635	4635	4635	0
688	20241119	091800	70822450	4635	4635	4635	4635	180
689	20241119	091700	69988150	4635	4640	4665	4635	457
690	20241119	091600	67859420	4635	4635	4635	4635	237
691	20241119	091500	66760925	4640	4620	4640	4620	911
692	20241119	091400	62537835	4590	4550	4590	4540	1946
693	20241119	091300	53676260	4550	4550	4550	4550	0
694	20241119	091200	53676260	4550	4560	4560	4550	340
695	20241119	091100	52126140	4560	4570	4570	4560	1041
696	20241119	091000	47374165	4565	4565	4565	4565	130
697	20241119	090900	46780715	4565	4565	4565	4565	1197
698	20241119	090800	41316410	4605	4640	4640	4605	98
699	20241119	090700	40864945	4610	4640	4645	4610	35
700	20241119	090600	40703170	4640	4540	4640	4540	872
701	20241119	090500	36701285	4585	4555	4585	4540	754
702	20241119	090400	33270735	4555	4555	4555	4555	220
703	20241119	090300	32268635	4550	4615	4615	4550	3231
704	20241119	090200	17417290	4610	4630	4630	4610	1258
705	20241119	090100	11601130	4625	4660	4660	4625	355
706	20241119	090000	9959220	4670	4625	4670	4625	2150