KissMeData/365550/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211000	775922730	4665	4665	4665	4665	11606
3	20241119	210900	775922730	4665	4665	4665	4665	0
4	20241119	210800	775922730	4665	4665	4665	4665	0
5	20241119	210700	775922730	4665	4665	4665	4665	0
6	20241119	210600	775922730	4665	4665	4665	4665	0
7	20241119	210500	775922730	4665	4665	4665	4665	0
8	20241119	210400	775922730	4665	4665	4665	4665	0
9	20241119	210300	775922730	4665	4665	4665	4665	0
10	20241119	210200	775922730	4665	4665	4665	4665	0
11	20241119	210100	775922730	4665	4665	4665	4665	0
12	20241119	210000	775922730	4665	4665	4665	4665	0
13	20241119	205900	775922730	4665	4665	4665	4665	0
14	20241119	205800	775922730	4665	4665	4665	4665	0
15	20241119	205700	775922730	4665	4665	4665	4665	0
16	20241119	205600	775922730	4665	4665	4665	4665	0
17	20241119	205500	775922730	4665	4665	4665	4665	0
18	20241119	205400	775922730	4665	4665	4665	4665	0
19	20241119	205300	775922730	4665	4665	4665	4665	0
20	20241119	205200	775922730	4665	4665	4665	4665	0
21	20241119	205100	775922730	4665	4665	4665	4665	0
22	20241119	205000	775922730	4665	4665	4665	4665	0
23	20241119	204900	775922730	4665	4665	4665	4665	0
24	20241119	204800	775922730	4665	4665	4665	4665	0
25	20241119	204700	775922730	4665	4665	4665	4665	0
26	20241119	204600	775922730	4665	4665	4665	4665	0
27	20241119	204500	775922730	4665	4665	4665	4665	0
28	20241119	204400	775922730	4665	4665	4665	4665	0
29	20241119	204300	775922730	4665	4665	4665	4665	0
30	20241119	204200	775922730	4665	4665	4665	4665	0
31	20241119	204100	775922730	4665	4665	4665	4665	0
32	20241119	204000	775922730	4665	4665	4665	4665	11606
33	20241119	203900	775922730	4665	4665	4665	4665	0
34	20241119	203800	775922730	4665	4665	4665	4665	0
35	20241119	203700	775922730	4665	4665	4665	4665	0
36	20241119	203600	775922730	4665	4665	4665	4665	0
37	20241119	203500	775922730	4665	4665	4665	4665	0
38	20241119	203400	775922730	4665	4665	4665	4665	0
39	20241119	203300	775922730	4665	4665	4665	4665	0
40	20241119	203200	775922730	4665	4665	4665	4665	0
41	20241119	203100	775922730	4665	4665	4665	4665	0
42	20241119	203000	775922730	4665	4665	4665	4665	0
43	20241119	202900	775922730	4665	4665	4665	4665	0
44	20241119	202800	775922730	4665	4665	4665	4665	0
45	20241119	202700	775922730	4665	4665	4665	4665	0
46	20241119	202600	775922730	4665	4665	4665	4665	0
47	20241119	202500	775922730	4665	4665	4665	4665	0
48	20241119	202400	775922730	4665	4665	4665	4665	0
49	20241119	202300	775922730	4665	4665	4665	4665	0
50	20241119	202200	775922730	4665	4665	4665	4665	0
51	20241119	202100	775922730	4665	4665	4665	4665	0
52	20241119	202000	775922730	4665	4665	4665	4665	0
53	20241119	201900	775922730	4665	4665	4665	4665	0
54	20241119	201800	775922730	4665	4665	4665	4665	0
55	20241119	201700	775922730	4665	4665	4665	4665	0
56	20241119	201600	775922730	4665	4665	4665	4665	0
57	20241119	201500	775922730	4665	4665	4665	4665	0
58	20241119	201400	775922730	4665	4665	4665	4665	0
59	20241119	201300	775922730	4665	4665	4665	4665	0
60	20241119	201200	775922730	4665	4665	4665	4665	0
61	20241119	201100	775922730	4665	4665	4665	4665	0
62	20241119	201000	775922730	4665	4665	4665	4665	11606
63	20241119	200900	775922730	4665	4665	4665	4665	0
64	20241119	200800	775922730	4665	4665	4665	4665	0
65	20241119	200700	775922730	4665	4665	4665	4665	0
66	20241119	200600	775922730	4665	4665	4665	4665	0
67	20241119	200500	775922730	4665	4665	4665	4665	0
68	20241119	200400	775922730	4665	4665	4665	4665	0
69	20241119	200300	775922730	4665	4665	4665	4665	0
70	20241119	200200	775922730	4665	4665	4665	4665	0
71	20241119	200100	775922730	4665	4665	4665	4665	0
72	20241119	200000	775922730	4665	4665	4665	4665	0
73	20241119	195900	775922730	4665	4665	4665	4665	0
74	20241119	195800	775922730	4665	4665	4665	4665	0
75	20241119	195700	775922730	4665	4665	4665	4665	0
76	20241119	195600	775922730	4665	4665	4665	4665	0
77	20241119	195500	775922730	4665	4665	4665	4665	0
78	20241119	195400	775922730	4665	4665	4665	4665	0
79	20241119	195300	775922730	4665	4665	4665	4665	0
80	20241119	195200	775922730	4665	4665	4665	4665	0
81	20241119	195100	775922730	4665	4665	4665	4665	0
82	20241119	195000	775922730	4665	4665	4665	4665	0
83	20241119	194900	775922730	4665	4665	4665	4665	0
84	20241119	194800	775922730	4665	4665	4665	4665	0
85	20241119	194700	775922730	4665	4665	4665	4665	0
86	20241119	194600	775922730	4665	4665	4665	4665	0
87	20241119	194500	775922730	4665	4665	4665	4665	0
88	20241119	194400	775922730	4665	4665	4665	4665	0
89	20241119	194300	775922730	4665	4665	4665	4665	0
90	20241119	194200	775922730	4665	4665	4665	4665	0
91	20241119	194100	775922730	4665	4665	4665	4665	0
92	20241119	194000	775922730	4665	4665	4665	4665	11606
93	20241119	193900	775922730	4665	4665	4665	4665	0
94	20241119	193800	775922730	4665	4665	4665	4665	0
95	20241119	193700	775922730	4665	4665	4665	4665	0
96	20241119	193600	775922730	4665	4665	4665	4665	0
97	20241119	193500	775922730	4665	4665	4665	4665	0
98	20241119	193400	775922730	4665	4665	4665	4665	0
99	20241119	193300	775922730	4665	4665	4665	4665	0
100	20241119	193200	775922730	4665	4665	4665	4665	0
101	20241119	193100	775922730	4665	4665	4665	4665	0
102	20241119	193000	775922730	4665	4665	4665	4665	0
103	20241119	192900	775922730	4665	4665	4665	4665	0
104	20241119	192800	775922730	4665	4665	4665	4665	0
105	20241119	192700	775922730	4665	4665	4665	4665	0
106	20241119	192600	775922730	4665	4665	4665	4665	0
107	20241119	192500	775922730	4665	4665	4665	4665	0
108	20241119	192400	775922730	4665	4665	4665	4665	0
109	20241119	192300	775922730	4665	4665	4665	4665	0
110	20241119	192200	775922730	4665	4665	4665	4665	0
111	20241119	192100	775922730	4665	4665	4665	4665	0
112	20241119	192000	775922730	4665	4665	4665	4665	0
113	20241119	191900	775922730	4665	4665	4665	4665	0
114	20241119	191800	775922730	4665	4665	4665	4665	0
115	20241119	191700	775922730	4665	4665	4665	4665	0
116	20241119	191600	775922730	4665	4665	4665	4665	0
117	20241119	191500	775922730	4665	4665	4665	4665	0
118	20241119	191400	775922730	4665	4665	4665	4665	0
119	20241119	191300	775922730	4665	4665	4665	4665	0
120	20241119	191200	775922730	4665	4665	4665	4665	0
121	20241119	191100	775922730	4665	4665	4665	4665	0
122	20241119	191000	775922730	4665	4665	4665	4665	11606
123	20241119	190900	775922730	4665	4665	4665	4665	0
124	20241119	190800	775922730	4665	4665	4665	4665	0
125	20241119	190700	775922730	4665	4665	4665	4665	0
126	20241119	190600	775922730	4665	4665	4665	4665	0
127	20241119	190500	775922730	4665	4665	4665	4665	0
128	20241119	190400	775922730	4665	4665	4665	4665	0
129	20241119	190300	775922730	4665	4665	4665	4665	0
130	20241119	190200	775922730	4665	4665	4665	4665	0
131	20241119	190100	775922730	4665	4665	4665	4665	0
132	20241119	190000	775922730	4665	4665	4665	4665	0
133	20241119	185900	775922730	4665	4665	4665	4665	0
134	20241119	185800	775922730	4665	4665	4665	4665	0
135	20241119	185700	775922730	4665	4665	4665	4665	0
136	20241119	185600	775922730	4665	4665	4665	4665	0
137	20241119	185500	775922730	4665	4665	4665	4665	0
138	20241119	185400	775922730	4665	4665	4665	4665	0
139	20241119	185300	775922730	4665	4665	4665	4665	0
140	20241119	185200	775922730	4665	4665	4665	4665	0
141	20241119	185100	775922730	4665	4665	4665	4665	0
142	20241119	185000	775922730	4665	4665	4665	4665	0
143	20241119	184900	775922730	4665	4665	4665	4665	0
144	20241119	184800	775922730	4665	4665	4665	4665	0
145	20241119	184700	775922730	4665	4665	4665	4665	0
146	20241119	184600	775922730	4665	4665	4665	4665	0
147	20241119	184500	775922730	4665	4665	4665	4665	0
148	20241119	184400	775922730	4665	4665	4665	4665	0
149	20241119	184300	775922730	4665	4665	4665	4665	0
150	20241119	184200	775922730	4665	4665	4665	4665	0
151	20241119	184100	775922730	4665	4665	4665	4665	0
152	20241119	184000	775922730	4665	4665	4665	4665	11606
153	20241119	183900	775922730	4665	4665	4665	4665	0
154	20241119	183800	775922730	4665	4665	4665	4665	0
155	20241119	183700	775922730	4665	4665	4665	4665	0
156	20241119	183600	775922730	4665	4665	4665	4665	0
157	20241119	183500	775922730	4665	4665	4665	4665	0
158	20241119	183400	775922730	4665	4665	4665	4665	0
159	20241119	183300	775922730	4665	4665	4665	4665	0
160	20241119	183200	775922730	4665	4665	4665	4665	0
161	20241119	183100	775922730	4665	4665	4665	4665	0
162	20241119	183000	775922730	4665	4665	4665	4665	0
163	20241119	182900	775922730	4665	4665	4665	4665	0
164	20241119	182800	775922730	4665	4665	4665	4665	0
165	20241119	182700	775922730	4665	4665	4665	4665	0
166	20241119	182600	775922730	4665	4665	4665	4665	0
167	20241119	182500	775922730	4665	4665	4665	4665	0
168	20241119	182400	775922730	4665	4665	4665	4665	0
169	20241119	182300	775922730	4665	4665	4665	4665	0
170	20241119	182200	775922730	4665	4665	4665	4665	0
171	20241119	182100	775922730	4665	4665	4665	4665	0
172	20241119	182000	775922730	4665	4665	4665	4665	0
173	20241119	181900	775922730	4665	4665	4665	4665	0
174	20241119	181800	775922730	4665	4665	4665	4665	0
175	20241119	181700	775922730	4665	4665	4665	4665	0
176	20241119	181600	775922730	4665	4665	4665	4665	0
177	20241119	181500	775922730	4665	4665	4665	4665	0
178	20241119	181400	775922730	4665	4665	4665	4665	0
179	20241119	181300	775922730	4665	4665	4665	4665	0
180	20241119	181200	775922730	4665	4665	4665	4665	0
181	20241119	181100	775922730	4665	4665	4665	4665	0
182	20241119	181000	775922730	4665	4665	4665	4665	11606
183	20241119	180900	775922730	4665	4665	4665	4665	0
184	20241119	180800	775922730	4665	4665	4665	4665	0
185	20241119	180700	775922730	4665	4665	4665	4665	0
186	20241119	180600	775922730	4665	4665	4665	4665	0
187	20241119	180500	775922730	4665	4665	4665	4665	0
188	20241119	180400	775922730	4665	4665	4665	4665	0
189	20241119	180300	775922730	4665	4665	4665	4665	0
190	20241119	180200	775922730	4665	4665	4665	4665	0
191	20241119	180100	775922730	4665	4665	4665	4665	0
192	20241119	180000	775922730	4665	4665	4665	4665	0
193	20241119	175900	775922730	4665	4665	4665	4665	0
194	20241119	175800	775922730	4665	4665	4665	4665	0
195	20241119	175700	775922730	4665	4665	4665	4665	0
196	20241119	175600	775922730	4665	4665	4665	4665	0
197	20241119	175500	775922730	4665	4665	4665	4665	0
198	20241119	175400	775922730	4665	4665	4665	4665	0
199	20241119	175300	775922730	4665	4665	4665	4665	0
200	20241119	175200	775922730	4665	4665	4665	4665	0
201	20241119	175100	775922730	4665	4665	4665	4665	0
202	20241119	175000	775922730	4665	4665	4665	4665	0
203	20241119	174900	775922730	4665	4665	4665	4665	0
204	20241119	174800	775922730	4665	4665	4665	4665	0
205	20241119	174700	775922730	4665	4665	4665	4665	0
206	20241119	174600	775922730	4665	4665	4665	4665	0
207	20241119	174500	775922730	4665	4665	4665	4665	0
208	20241119	174400	775922730	4665	4665	4665	4665	0
209	20241119	174300	775922730	4665	4665	4665	4665	0
210	20241119	174200	775922730	4665	4665	4665	4665	0
211	20241119	174100	775922730	4665	4665	4665	4665	0
212	20241119	174000	775922730	4665	4665	4665	4665	11606
213	20241119	173900	775922730	4665	4665	4665	4665	0
214	20241119	173800	775922730	4665	4665	4665	4665	0
215	20241119	173700	775922730	4665	4665	4665	4665	0
216	20241119	173600	775922730	4665	4665	4665	4665	0
217	20241119	173500	775922730	4665	4665	4665	4665	0
218	20241119	173400	775922730	4665	4665	4665	4665	0
219	20241119	173300	775922730	4665	4665	4665	4665	0
220	20241119	173200	775922730	4665	4665	4665	4665	0
221	20241119	173100	775922730	4665	4665	4665	4665	0
222	20241119	173000	775922730	4665	4665	4665	4665	0
223	20241119	172900	775922730	4665	4665	4665	4665	0
224	20241119	172800	775922730	4665	4665	4665	4665	0
225	20241119	172700	775922730	4665	4665	4665	4665	0
226	20241119	172600	775922730	4665	4665	4665	4665	0
227	20241119	172500	775922730	4665	4665	4665	4665	0
228	20241119	172400	775922730	4665	4665	4665	4665	0
229	20241119	172300	775922730	4665	4665	4665	4665	0
230	20241119	172200	775922730	4665	4665	4665	4665	0
231	20241119	172100	775922730	4665	4665	4665	4665	0
232	20241119	172000	775922730	4665	4665	4665	4665	0
233	20241119	171900	775922730	4665	4665	4665	4665	0
234	20241119	171800	775922730	4665	4665	4665	4665	0
235	20241119	171700	775922730	4665	4665	4665	4665	0
236	20241119	171600	775922730	4665	4665	4665	4665	0
237	20241119	171500	775922730	4665	4665	4665	4665	0
238	20241119	171400	775922730	4665	4665	4665	4665	0
239	20241119	171300	775922730	4665	4665	4665	4665	0
240	20241119	171200	775922730	4665	4665	4665	4665	0
241	20241119	171100	775922730	4665	4665	4665	4665	0
242	20241119	171000	775922730	4665	4665	4665	4665	11606
243	20241119	170900	775922730	4665	4665	4665	4665	0
244	20241119	170800	775922730	4665	4665	4665	4665	0
245	20241119	170700	775922730	4665	4665	4665	4665	0
246	20241119	170600	775922730	4665	4665	4665	4665	0
247	20241119	170500	775922730	4665	4665	4665	4665	0
248	20241119	170400	775922730	4665	4665	4665	4665	0
249	20241119	170300	775922730	4665	4665	4665	4665	0
250	20241119	170200	775922730	4665	4665	4665	4665	0
251	20241119	170100	775922730	4665	4665	4665	4665	0
252	20241119	170000	775922730	4665	4665	4665	4665	0
253	20241119	165900	775922730	4665	4665	4665	4665	0
254	20241119	165800	775922730	4665	4665	4665	4665	0
255	20241119	165700	775922730	4665	4665	4665	4665	0
256	20241119	165600	775922730	4665	4665	4665	4665	0
257	20241119	165500	775922730	4665	4665	4665	4665	0
258	20241119	165400	775922730	4665	4665	4665	4665	0
259	20241119	165300	775922730	4665	4665	4665	4665	0
260	20241119	165200	775922730	4665	4665	4665	4665	0
261	20241119	165100	775922730	4665	4665	4665	4665	0
262	20241119	165000	775922730	4665	4665	4665	4665	0
263	20241119	164900	775922730	4665	4665	4665	4665	0
264	20241119	164800	775922730	4665	4665	4665	4665	0
265	20241119	164700	775922730	4665	4665	4665	4665	0
266	20241119	164600	775922730	4665	4665	4665	4665	0
267	20241119	164500	775922730	4665	4665	4665	4665	0
268	20241119	164400	775922730	4665	4665	4665	4665	0
269	20241119	164300	775922730	4665	4665	4665	4665	0
270	20241119	164200	775922730	4665	4665	4665	4665	0
271	20241119	164100	775922730	4665	4665	4665	4665	0
272	20241119	164000	775922730	4665	4665	4665	4665	11606
273	20241119	163900	775922730	4665	4665	4665	4665	0
274	20241119	163800	775922730	4665	4665	4665	4665	0
275	20241119	163700	775922730	4665	4665	4665	4665	0
276	20241119	163600	775922730	4665	4665	4665	4665	0
277	20241119	163500	775922730	4665	4665	4665	4665	0
278	20241119	163400	775922730	4665	4665	4665	4665	0
279	20241119	163300	775922730	4665	4665	4665	4665	0
280	20241119	163200	775922730	4665	4665	4665	4665	0
281	20241119	163100	775922730	4665	4665	4665	4665	0
282	20241119	163000	775922730	4665	4665	4665	4665	0
283	20241119	162900	775922730	4665	4665	4665	4665	0
284	20241119	162800	775922730	4665	4665	4665	4665	0
285	20241119	162700	775922730	4665	4665	4665	4665	0
286	20241119	162600	775922730	4665	4665	4665	4665	0
287	20241119	162500	775922730	4665	4665	4665	4665	0
288	20241119	162400	775922730	4665	4665	4665	4665	0
289	20241119	162300	775922730	4665	4665	4665	4665	0
290	20241119	162200	775922730	4665	4665	4665	4665	0
291	20241119	162100	775922730	4665	4665	4665	4665	0
292	20241119	162000	775922730	4665	4665	4665	4665	0
293	20241119	161900	775922730	4665	4665	4665	4665	0
294	20241119	161800	775922730	4665	4665	4665	4665	0
295	20241119	161700	775922730	4665	4665	4665	4665	0
296	20241119	161600	775922730	4665	4665	4665	4665	0
297	20241119	161500	775922730	4665	4665	4665	4665	0
298	20241119	161400	775922730	4665	4665	4665	4665	0
299	20241119	161300	775922730	4665	4665	4665	4665	0
300	20241119	161200	775922730	4665	4665	4665	4665	0
301	20241119	161100	775922730	4665	4665	4665	4665	0
302	20241119	161000	775922730	4665	4665	4665	4665	11606
303	20241119	160900	775922730	4665	4665	4665	4665	0
304	20241119	160800	775922730	4665	4665	4665	4665	0
305	20241119	160700	775922730	4665	4665	4665	4665	0
306	20241119	160600	775922730	4665	4665	4665	4665	0
307	20241119	160500	775922730	4665	4665	4665	4665	0
308	20241119	160400	775922730	4665	4665	4665	4665	0
309	20241119	160300	775922730	4665	4665	4665	4665	0
310	20241119	160200	775922730	4665	4665	4665	4665	0
311	20241119	160100	775922730	4665	4665	4665	4665	0
312	20241119	160000	775922730	4665	4665	4665	4665	0
313	20241119	155900	775922730	4665	4665	4665	4665	0
314	20241119	155800	775922730	4665	4665	4665	4665	0
315	20241119	155700	775922730	4665	4665	4665	4665	0
316	20241119	155600	775922730	4665	4665	4665	4665	0
317	20241119	155500	775922730	4665	4665	4665	4665	0
318	20241119	155400	775922730	4665	4665	4665	4665	0
319	20241119	155300	775922730	4665	4665	4665	4665	0
320	20241119	155200	775922730	4665	4665	4665	4665	0
321	20241119	155100	775922730	4665	4665	4665	4665	0
322	20241119	155000	775922730	4665	4665	4665	4665	0
323	20241119	154900	775922730	4665	4665	4665	4665	0
324	20241119	154800	775922730	4665	4665	4665	4665	0
325	20241119	154700	775922730	4665	4665	4665	4665	0
326	20241119	154600	775922730	4665	4665	4665	4665	0
327	20241119	154500	775922730	4665	4665	4665	4665	0
328	20241119	154400	775922730	4665	4665	4665	4665	0
329	20241119	154300	775922730	4665	4665	4665	4665	0
330	20241119	154200	775922730	4665	4665	4665	4665	0
331	20241119	154100	775922730	4665	4665	4665	4665	0
332	20241119	154000	775922730	4665	4665	4665	4665	11606
333	20241119	153900	775922730	4665	4665	4665	4665	0
334	20241119	153800	775922730	4665	4665	4665	4665	0
335	20241119	153700	775922730	4665	4665	4665	4665	0
336	20241119	153600	775922730	4665	4665	4665	4665	0
337	20241119	153500	775922730	4665	4665	4665	4665	0
338	20241119	153400	775922730	4665	4665	4665	4665	0
339	20241119	153300	775922730	4665	4665	4665	4665	0
340	20241119	153200	775922730	4665	4665	4665	4665	0
341	20241119	153100	775922730	4665	4665	4665	4665	0
342	20241119	153000	775922730	4665	4665	4665	4665	11606
343	20241119	152900	721780740	4670	4670	4670	4670	0
344	20241119	152800	721780740	4670	4670	4670	4670	0
345	20241119	152700	721780740	4670	4670	4670	4670	0
346	20241119	152600	721780740	4670	4670	4670	4670	0
347	20241119	152500	721780740	4670	4670	4670	4670	0
348	20241119	152400	721780740	4670	4670	4670	4670	0
349	20241119	152300	721780740	4670	4670	4670	4670	0
350	20241119	152200	721780740	4670	4670	4670	4670	0
351	20241119	152100	721780740	4670	4670	4670	4670	0
352	20241119	152000	721780740	4670	4670	4670	4670	0
353	20241119	151900	721780740	4670	4665	4670	4665	209
354	20241119	151800	720804930	4665	4665	4670	4665	343
355	20241119	151700	719204820	4665	4665	4670	4665	441
356	20241119	151600	717147400	4665	4665	4670	4665	545
357	20241119	151500	714604970	4665	4670	4670	4665	83
358	20241119	151400	714217765	4665	4665	4665	4665	401
359	20241119	151300	712347100	4665	4665	4670	4665	761
360	20241119	151200	708796945	4665	4665	4665	4665	254
361	20241119	151100	707612035	4665	4665	4665	4665	488
362	20241119	151000	705335515	4665	4670	4670	4665	1795
363	20241119	150900	696954190	4670	4665	4670	4665	353
364	20241119	150800	695307360	4665	4665	4665	4665	389
365	20241119	150700	693492675	4670	4650	4670	4650	1092
366	20241119	150600	688407460	4650	4650	4655	4650	491
367	20241119	150500	686124190	4650	4655	4655	4650	366
368	20241119	150400	684421590	4655	4655	4655	4655	126
369	20241119	150300	683835060	4660	4660	4660	4660	251
370	20241119	150200	682665400	4665	4660	4665	4660	75
371	20241119	150100	682315820	4660	4665	4665	4660	543
372	20241119	150000	679783590	4660	4660	4660	4660	62
373	20241119	145900	679494670	4665	4655	4665	4655	642
374	20241119	145800	676500710	4650	4650	4650	4645	686
375	20241119	145700	673312815	4650	4650	4650	4640	187
376	20241119	145600	672444115	4645	4645	4645	4640	492
377	20241119	145500	670160175	4650	4650	4650	4650	25
378	20241119	145400	670043925	4640	4645	4650	4640	733
379	20241119	145300	666639355	4650	4650	4650	4650	445
380	20241119	145200	664570105	4650	4655	4655	4650	156
381	20241119	145100	663844620	4650	4650	4660	4650	281
382	20241119	145000	662537960	4660	4660	4660	4660	1
383	20241119	144900	662533300	4665	4665	4665	4665	1957
384	20241119	144800	653403895	4665	4665	4670	4665	196
385	20241119	144700	652489460	4665	4665	4665	4665	174
386	20241119	144600	651677750	4665	4670	4670	4665	540
387	20241119	144500	649158645	4665	4665	4670	4665	292
388	20241119	144400	647796310	4670	4665	4670	4665	2501
389	20241119	144300	636129130	4665	4665	4670	4665	83
390	20241119	144200	635741925	4665	4665	4665	4665	158
391	20241119	144100	635004855	4665	4670	4670	4665	363
392	20241119	144000	633311375	4670	4670	4670	4665	69
393	20241119	143900	632989460	4665	4665	4665	4665	386
394	20241119	143800	631188770	4665	4670	4670	4665	254
395	20241119	143700	630003770	4665	4665	4665	4665	759
396	20241119	143600	626463035	4665	4670	4670	4665	297
397	20241119	143500	625077520	4665	4665	4665	4665	179
398	20241119	143400	624242485	4665	4665	4670	4665	496
399	20241119	143300	621928340	4670	4670	4670	4670	3
400	20241119	143200	621914330	4665	4665	4670	4665	83
401	20241119	143100	621527120	4665	4670	4670	4665	564
402	20241119	143000	618895870	4665	4670	4670	4665	387
403	20241119	142900	617090505	4665	4665	4665	4665	449
404	20241119	142800	614995920	4665	4670	4670	4665	24
405	20241119	142700	614883845	4665	4665	4670	4665	485
406	20241119	142600	612621240	4665	4670	4670	4665	69
407	20241119	142500	612299350	4670	4665	4670	4665	172
408	20241119	142400	611496505	4665	4670	4670	4665	541
409	20241119	142300	608972665	4665	4665	4670	4665	698
410	20241119	142200	605716480	4665	4665	4665	4665	227
411	20241119	142100	604657525	4665	4670	4670	4665	58
412	20241119	142000	604386950	4665	4670	4670	4665	138
413	20241119	141900	603743085	4665	4665	4665	4665	566
414	20241119	141800	601102695	4670	4665	4670	4665	66
415	20241119	141700	600794795	4665	4665	4665	4665	234
416	20241119	141600	599703185	4670	4665	4670	4665	238
417	20241119	141500	598592835	4670	4670	4670	4665	75
418	20241119	141400	598242895	4665	4665	4665	4665	395
419	20241119	141300	596400220	4670	4660	4670	4660	200
420	20241119	141200	595467445	4660	4660	4660	4660	411
421	20241119	141100	593552185	4660	4655	4665	4655	447
422	20241119	141000	591470920	4650	4655	4655	4650	77
423	20241119	140900	591112855	4650	4650	4655	4650	459
424	20241119	140800	588978430	4650	4650	4650	4650	110
425	20241119	140700	588466930	4655	4650	4655	4650	162
426	20241119	140600	587713445	4650	4650	4650	4650	6
427	20241119	140500	587685545	4650	4650	4650	4645	575
428	20241119	140400	585012100	4655	4655	4665	4655	27
429	20241119	140300	584886400	4655	4655	4655	4655	1
430	20241119	140200	584881745	4680	4650	4680	4645	1289
431	20241119	140100	578891035	4645	4650	4655	4645	90
432	20241119	140000	578472535	4650	4650	4655	4645	456
433	20241119	135900	576352375	4655	4660	4660	4645	32
434	20241119	135800	576203355	4645	4650	4660	4645	762
435	20241119	135700	572659850	4655	4660	4660	4655	204
436	20241119	135600	571709710	4660	4665	4665	4660	73
437	20241119	135500	571369190	4675	4680	4680	4675	3
438	20241119	135400	571355160	4690	4685	4690	4685	76
439	20241119	135300	570998725	4690	4665	4695	4655	1256
440	20241119	135200	565134185	4675	4670	4675	4665	216
441	20241119	135100	564125650	4665	4650	4665	4645	597
442	20241119	135000	561346870	4650	4650	4650	4650	89
443	20241119	134900	560933020	4650	4665	4665	4650	30
444	20241119	134800	560793350	4665	4655	4680	4655	855
445	20241119	134700	556799615	4650	4650	4650	4650	383
446	20241119	134600	555018665	4655	4650	4655	4650	253
447	20241119	134500	553841340	4650	4650	4655	4650	511
448	20241119	134400	551465105	4650	4650	4650	4650	61
449	20241119	134300	551181455	4655	4660	4660	4655	39
450	20241119	134200	550999905	4680	4660	4680	4655	741
451	20241119	134100	547545260	4655	4655	4655	4655	100
452	20241119	134000	547079760	4650	4650	4670	4650	264
453	20241119	133900	545850825	4660	4660	4660	4660	1
454	20241119	133800	545846165	4650	4655	4665	4650	363
455	20241119	133700	544155920	4665	4650	4665	4650	552
456	20241119	133600	541586600	4660	4670	4670	4660	2
457	20241119	133500	541577270	4670	4670	4670	4670	85
458	20241119	133400	541180320	4675	4660	4675	4660	243
459	20241119	133300	540046760	4655	4670	4670	4655	1891
460	20241119	133200	531216705	4675	4665	4675	4665	173
461	20241119	133100	530409135	4670	4670	4695	4670	253
462	20241119	133000	529226800	4665	4655	4665	4650	568
463	20241119	132900	526583960	4650	4650	4650	4650	61
464	20241119	132800	526300310	4665	4655	4665	4655	294
465	20241119	132700	524931715	4655	4660	4660	4655	64
466	20241119	132600	524633790	4655	4655	4660	4655	572
467	20241119	132500	521971090	4660	4655	4665	4655	135
468	20241119	132400	521342130	4660	4660	4660	4660	58
469	20241119	132300	521071850	4665	4660	4665	4660	261
470	20241119	132200	519855585	4660	4650	4660	4650	580
471	20241119	132100	517153140	4660	4670	4670	4660	71
472	20241119	132000	516822270	4665	4660	4665	4660	453
473	20241119	131900	514709050	4665	4670	4670	4665	61
474	20241119	131800	514424480	4675	4675	4675	4675	1
475	20241119	131700	514419805	4695	4665	4695	4665	1706
476	20241119	131600	506428845	4665	4660	4665	4660	494
477	20241119	131500	504126725	4660	4670	4670	4660	133
478	20241119	131400	503506375	4675	4675	4680	4675	508
479	20241119	131300	501131470	4680	4685	4685	4680	183
480	20241119	131200	500274190	4685	4665	4690	4665	649
481	20241119	131100	497239970	4670	4685	4685	4670	161
482	20241119	131000	496486725	4685	4685	4690	4680	146
483	20241119	130900	495802830	4680	4650	4685	4650	1122
484	20241119	130800	490568525	4645	4645	4645	4645	386
485	20241119	130700	488775555	4650	4650	4650	4650	1
486	20241119	130600	488770905	4665	4645	4665	4645	847
487	20241119	130500	484830380	4645	4650	4650	4645	77
488	20241119	130400	484472680	4650	4650	4650	4645	263
489	20241119	130300	483250345	4645	4645	4645	4645	403
490	20241119	130200	481378410	4650	4645	4650	4645	211
491	20241119	130100	480397635	4650	4645	4650	4645	168
492	20241119	130000	479616735	4650	4655	4655	4650	73
493	20241119	125900	479277280	4650	4650	4650	4650	746
494	20241119	125800	475808380	4650	4655	4655	4650	196
495	20241119	125700	474896975	4650	4650	4650	4650	127
496	20241119	125600	474306425	4655	4650	4655	4650	141
497	20241119	125500	473650725	4655	4655	4655	4655	16
498	20241119	125400	473576245	4650	4650	4650	4650	439
499	20241119	125300	471534895	4650	4650	4650	4650	130
500	20241119	125200	470930395	4655	4655	4655	4655	71
501	20241119	125100	470599890	4650	4650	4650	4650	462
502	20241119	125000	468451590	4650	4640	4650	4640	391
503	20241119	124900	466634050	4645	4645	4645	4645	290
504	20241119	124800	465287000	4645	4650	4650	4645	203
505	20241119	124700	464343860	4645	4645	4645	4645	74
506	20241119	124600	464000130	4645	4650	4655	4645	122
507	20241119	124500	463433130	4650	4650	4650	4650	163
508	20241119	124400	462675180	4650	4660	4660	4650	192
509	20241119	124300	461781295	4660	4660	4665	4660	149
510	20241119	124200	461086855	4660	4655	4660	4650	338
511	20241119	124100	459515050	4660	4660	4665	4660	344
512	20241119	124000	457911920	4660	4645	4665	4645	711
513	20241119	123900	454603625	4650	4645	4650	4640	323
514	20241119	123800	453103590	4645	4645	4645	4645	61
515	20241119	123700	452820245	4640	4655	4655	4640	100
516	20241119	123600	452355970	4660	4665	4665	4660	375
517	20241119	123500	450608465	4655	4645	4655	4645	162
518	20241119	123400	449855165	4645	4650	4650	4645	233
519	20241119	123300	448772875	4645	4645	4645	4645	174
520	20241119	123200	447964645	4645	4650	4650	4645	234
521	20241119	123100	446877175	4645	4650	4650	4645	654
522	20241119	123000	443838240	4650	4650	4650	4650	16
523	20241119	122900	443763840	4660	4660	4660	4660	106
524	20241119	122800	443269880	4665	4660	4665	4660	62
525	20241119	122700	442980955	4660	4650	4660	4650	510
526	20241119	122600	440608160	4655	4660	4660	4655	45
527	20241119	122500	440398635	4660	4640	4660	4640	608
528	20241119	122400	437568585	4645	4645	4650	4645	393
529	20241119	122300	435742975	4645	4645	4645	4645	0
530	20241119	122200	435742975	4645	4645	4645	4645	416
531	20241119	122100	433810655	4645	4660	4660	4645	281
532	20241119	122000	432503610	4665	4665	4665	4660	85
533	20241119	121900	432107425	4660	4665	4665	4660	331
534	20241119	121800	430564960	4660	4660	4660	4660	100
535	20241119	121700	430098960	4660	4660	4665	4660	490
536	20241119	121600	427815505	4665	4665	4665	4660	154
537	20241119	121500	427097405	4665	4660	4665	4660	89
538	20241119	121400	426682515	4665	4660	4665	4660	493
539	20241119	121300	424385125	4665	4660	4665	4660	97
540	20241119	121200	423932920	4660	4660	4660	4660	316
541	20241119	121100	422460360	4665	4645	4665	4645	128
542	20241119	121000	421865310	4645	4645	4645	4645	556
543	20241119	120900	419282690	4650	4650	4655	4650	119
544	20241119	120800	418729260	4665	4650	4665	4650	357
545	20241119	120700	417069180	4645	4660	4660	4645	394
546	20241119	120600	415238150	4665	4645	4665	4645	889
547	20241119	120500	411097800	4640	4645	4645	4640	137
548	20241119	120400	410462050	4645	4645	4645	4645	57
549	20241119	120300	410197285	4640	4645	4645	4640	123
550	20241119	120200	409626255	4645	4650	4650	4645	451
551	20241119	120100	407531355	4650	4650	4650	4650	4
552	20241119	120000	407512755	4640	4645	4645	4640	385
553	20241119	115900	405724735	4640	4645	4650	4640	564
554	20241119	115800	403104920	4650	4650	4650	4650	131
555	20241119	115700	402495770	4655	4655	4655	4655	65
556	20241119	115600	402193195	4660	4660	4660	4660	326
557	20241119	115500	400674035	4660	4645	4685	4645	1387
558	20241119	115400	394209545	4645	4645	4645	4645	62
559	20241119	115300	393921555	4650	4655	4665	4650	596
560	20241119	115200	391143490	4650	4645	4650	4640	515
561	20241119	115100	388751570	4645	4645	4645	4645	327
562	20241119	115000	387232655	4645	4650	4650	4645	312
563	20241119	114900	385783095	4650	4650	4650	4650	62
564	20241119	114800	385494795	4655	4650	4655	4650	82
565	20241119	114700	385113420	4650	4660	4665	4650	402
566	20241119	114600	383244055	4660	4655	4660	4655	68
567	20241119	114500	382927510	4650	4655	4655	4650	853
568	20241119	114400	378960980	4660	4660	4660	4660	59
569	20241119	114300	378686040	4670	4675	4675	4670	254
570	20241119	114200	377499855	4675	4670	4675	4670	826
571	20241119	114100	373641155	4660	4645	4675	4645	1039
572	20241119	114000	368802320	4645	4645	4645	4645	264
573	20241119	113900	367576040	4650	4660	4660	4650	6
574	20241119	113800	367548120	4650	4650	4650	4650	61
575	20241119	113700	367264470	4665	4645	4665	4645	972
576	20241119	113600	362749070	4650	4650	4650	4650	157
577	20241119	113500	362019020	4655	4660	4660	4655	633
578	20241119	113400	359069245	4655	4655	4655	4655	60
579	20241119	113300	358789945	4650	4650	4650	4650	0
580	20241119	113200	358789945	4650	4655	4660	4650	112
581	20241119	113100	358268880	4655	4655	4655	4645	558
582	20241119	113000	355672500	4660	4655	4685	4650	230
583	20241119	112900	354601985	4655	4680	4680	4655	7
584	20241119	112800	354569300	4680	4650	4690	4645	3629
585	20241119	112700	337597955	4655	4640	4665	4640	882
586	20241119	112600	333495050	4645	4645	4645	4640	335
587	20241119	112500	331939330	4640	4640	4645	4640	340
588	20241119	112400	330361715	4640	4640	4645	4640	176
589	20241119	112300	329544990	4640	4640	4645	4640	442
590	20241119	112200	327494100	4640	4640	4640	4640	63
591	20241119	112100	327201780	4640	4640	4640	4640	231
592	20241119	112000	326129940	4645	4645	4650	4645	291
593	20241119	111900	324778170	4650	4650	4650	4650	38
594	20241119	111800	324601470	4655	4655	4655	4655	107
595	20241119	111700	324103385	4655	4650	4685	4650	2110
596	20241119	111600	314265945	4645	4645	4645	4645	120
597	20241119	111500	313708545	4650	4650	4650	4650	72
598	20241119	111400	313373745	4655	4655	4655	4655	55
599	20241119	111300	313117720	4675	4650	4685	4645	1694
600	20241119	111200	305226120	4650	4650	4650	4650	0
601	20241119	111100	305226120	4650	4655	4655	4650	74
602	20241119	111000	304881990	4650	4645	4650	4645	1016
603	20241119	110900	300162650	4640	4645	4645	4640	622
604	20241119	110800	297273765	4650	4650	4650	4645	186
605	20241119	110700	296409230	4650	4650	4650	4650	0
606	20241119	110600	296409230	4650	4655	4655	4650	416
607	20241119	110500	294474725	4660	4675	4675	4660	3
608	20241119	110400	294460715	4675	4655	4680	4655	1507
609	20241119	110300	287422780	4650	4655	4655	4650	559
610	20241119	110200	284823280	4655	4650	4655	4650	66
611	20241119	110100	284516355	4650	4655	4655	4650	246
612	20241119	110000	283372250	4655	4655	4655	4655	56
613	20241119	105900	283111570	4660	4660	4660	4660	30
614	20241119	105800	282971770	4655	4680	4680	4655	776
615	20241119	105700	279350240	4675	4675	4675	4675	128
616	20241119	105600	278751840	4670	4660	4670	4655	686
617	20241119	105500	275555045	4660	4655	4665	4655	64
618	20241119	105400	275257105	4665	4650	4685	4650	1645
619	20241119	105300	267590590	4655	4650	4655	4650	114
620	20241119	105200	267060475	4655	4650	4655	4650	86
621	20241119	105100	266660500	4655	4655	4655	4655	296
622	20241119	105000	265282620	4655	4660	4660	4655	92
623	20241119	104900	264854270	4670	4670	4670	4670	16
624	20241119	104800	264779550	4685	4655	4685	4655	1658
625	20241119	104700	257032175	4655	4660	4660	4655	135
626	20241119	104600	256403380	4665	4665	4685	4660	2262
627	20241119	104500	245841960	4665	4665	4665	4665	0
628	20241119	104400	245841960	4665	4665	4665	4660	962
629	20241119	104300	241356680	4675	4675	4675	4675	38
630	20241119	104200	241179030	4680	4685	4685	4680	107
631	20241119	104100	240677935	4690	4695	4695	4690	145
632	20241119	104000	239997520	4695	4695	4695	4695	61
633	20241119	103900	239711125	4695	4700	4700	4695	1232
634	20241119	103800	233921050	4705	4705	4705	4705	16
635	20241119	103700	233845770	4710	4710	4710	4710	158
636	20241119	103600	233101590	4715	4695	4715	4695	803
637	20241119	103500	229325145	4695	4695	4695	4695	171
638	20241119	103400	228522300	4695	4695	4695	4685	3144
639	20241119	103300	213777385	4695	4680	4700	4680	3394
640	20241119	103200	197864800	4675	4675	4675	4675	290
641	20241119	103100	196509050	4675	4670	4675	4665	454
642	20241119	103000	194389735	4670	4665	4670	4665	98
643	20241119	102900	193932560	4670	4655	4675	4655	828
644	20241119	102800	190066355	4650	4650	4650	4650	69
645	20241119	102700	189745505	4655	4655	4655	4650	328
646	20241119	102600	188219480	4655	4660	4660	4655	181
647	20241119	102500	187376920	4655	4655	4655	4655	132
648	20241119	102400	186762460	4660	4655	4660	4655	385
649	20241119	102300	184970205	4655	4655	4655	4655	100
650	20241119	102200	184504705	4650	4665	4665	4650	63
651	20241119	102100	184211725	4670	4670	4670	4670	14
652	20241119	102000	184146345	4675	4675	4675	4670	87
653	20241119	101900	183739955	4675	4650	4675	4650	1326
654	20241119	101800	177549915	4650	4650	4650	4650	0
655	20241119	101700	177549915	4650	4655	4655	4650	165
656	20241119	101600	176782295	4650	4655	4655	4650	97
657	20241119	101500	176331110	4650	4655	4655	4650	126
658	20241119	101400	175744885	4660	4675	4675	4650	580
659	20241119	101300	173044280	4680	4675	4680	4675	206
660	20241119	101200	172081155	4675	4655	4675	4650	1204
661	20241119	101100	166460055	4660	4660	4660	4660	83
662	20241119	101000	166073275	4665	4670	4670	4665	26
663	20241119	100900	165951910	4665	4670	4670	4665	126
664	20241119	100800	165363910	4670	4665	4675	4665	1114
665	20241119	100700	160157625	4665	4660	4665	4660	1137
666	20241119	100600	154857685	4660	4665	4665	4660	85
667	20241119	100500	154461510	4660	4660	4660	4660	69
668	20241119	100400	154139970	4660	4660	4660	4660	236
669	20241119	100300	153040210	4665	4665	4670	4665	300
670	20241119	100200	151640530	4665	4665	4665	4665	500
671	20241119	100100	149308030	4665	4665	4665	4665	126
672	20241119	100000	148720240	4665	4665	4665	4665	161
673	20241119	095900	147969175	4670	4665	4670	4665	73
674	20241119	095800	147628555	4665	4665	4665	4665	141
675	20241119	095700	146970790	4670	4675	4675	4670	70
676	20241119	095600	146643730	4675	4680	4680	4660	2541
677	20241119	095500	134768825	4675	4675	4675	4675	529
678	20241119	095400	132295750	4675	4660	4675	4655	1229
679	20241119	095300	126557695	4650	4660	4660	4650	334
680	20241119	095200	125001865	4665	4655	4675	4655	699
681	20241119	095100	121743915	4650	4650	4650	4650	0
682	20241119	095000	121743915	4650	4650	4650	4650	1178
683	20241119	094900	116266215	4650	4655	4655	4650	188
684	20241119	094800	115391940	4650	4650	4650	4650	59
685	20241119	094700	115117590	4655	4650	4655	4650	362
686	20241119	094600	113434245	4650	4650	4650	4650	1293
687	20241119	094500	107421795	4650	4655	4655	4650	175
688	20241119	094400	106607970	4650	4650	4650	4650	69
689	20241119	094300	106287120	4650	4650	4650	4650	134
690	20241119	094200	105664020	4650	4655	4655	4650	672
691	20241119	094100	102539145	4650	4650	4655	4650	2460
692	20241119	094000	91088700	4655	4655	4655	4655	1
693	20241119	093900	91084045	4650	4655	4655	4650	130
694	20241119	093800	90479520	4655	4650	4655	4650	184
695	20241119	093700	89623845	4655	4650	4655	4650	81
696	20241119	093600	89247170	4655	4650	4655	4645	370
697	20241119	093500	87526900	4650	4655	4655	4650	88
698	20241119	093400	87117565	4655	4665	4680	4655	2728
699	20241119	093300	74401795	4665	4670	4670	4665	321
700	20241119	093200	72904195	4670	4670	4670	4670	202
701	20241119	093100	71960855	4675	4670	4675	4670	126
702	20241119	093000	71372430	4670	4665	4670	4665	179
703	20241119	092900	70536835	4665	4665	4665	4665	9
704	20241119	092800	70494850	4670	4675	4680	4670	24
705	20241119	092700	70382675	4675	4675	4680	4675	100
706	20241119	092600	69915160	4675	4675	4680	4670	312
707	20241119	092500	68457095	4675	4660	4675	4650	628
708	20241119	092400	65525450	4660	4660	4660	4660	6
709	20241119	092300	65497490	4660	4660	4660	4660	63
710	20241119	092200	65203910	4660	4650	4660	4650	137
711	20241119	092100	64565960	4650	4680	4680	4650	414
712	20241119	092000	62630360	4680	4665	4680	4665	963
713	20241119	091900	58133330	4665	4665	4665	4660	553
714	20241119	091800	55555850	4665	4685	4685	4665	4
715	20241119	091700	55537150	4665	4675	4690	4660	6736
716	20241119	091600	24136465	4680	4685	4685	4680	1151
717	20241119	091500	18744315	4685	4685	4685	4685	299
718	20241119	091400	17343500	4685	4685	4685	4685	59
719	20241119	091300	17067085	4685	4685	4685	4680	525
720	20241119	091200	14608530	4685	4685	4685	4685	69
721	20241119	091100	14285265	4690	4690	4690	4685	125
722	20241119	091000	13699030	4690	4670	4690	4665	1614
723	20241119	090900	6156850	4670	4670	4670	4670	0
724	20241119	090800	6156850	4670	4670	4670	4670	1
725	20241119	090700	6152180	4680	4685	4690	4680	811
726	20241119	090600	2355620	4650	4650	4650	4650	0
727	20241119	090500	2355620	4650	4650	4650	4650	0
728	20241119	090400	2355620	4650	4650	4650	4650	0
729	20241119	090300	2355620	4650	4650	4650	4650	10
730	20241119	090200	2309120	4645	4645	4645	4645	0
731	20241119	090100	2309120	4645	4610	4645	4610	253
732	20241119	090000	1137435	4605	4605	4605	4605	247