KissMeData/417790/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211800	392295460	9660	9660	9660	9660	1162
3	20241119	211700	392295460	9660	9660	9660	9660	0
4	20241119	211600	392295460	9660	9660	9660	9660	0
5	20241119	211500	392295460	9660	9660	9660	9660	0
6	20241119	211400	392295460	9660	9660	9660	9660	0
7	20241119	211300	392295460	9660	9660	9660	9660	0
8	20241119	211200	392295460	9660	9660	9660	9660	0
9	20241119	211100	392295460	9660	9660	9660	9660	0
10	20241119	211000	392295460	9660	9660	9660	9660	0
11	20241119	210900	392295460	9660	9660	9660	9660	0
12	20241119	210800	392295460	9660	9660	9660	9660	0
13	20241119	210700	392295460	9660	9660	9660	9660	0
14	20241119	210600	392295460	9660	9660	9660	9660	0
15	20241119	210500	392295460	9660	9660	9660	9660	0
16	20241119	210400	392295460	9660	9660	9660	9660	0
17	20241119	210300	392295460	9660	9660	9660	9660	0
18	20241119	210200	392295460	9660	9660	9660	9660	0
19	20241119	210100	392295460	9660	9660	9660	9660	0
20	20241119	210000	392295460	9660	9660	9660	9660	0
21	20241119	205900	392295460	9660	9660	9660	9660	0
22	20241119	205800	392295460	9660	9660	9660	9660	0
23	20241119	205700	392295460	9660	9660	9660	9660	0
24	20241119	205600	392295460	9660	9660	9660	9660	0
25	20241119	205500	392295460	9660	9660	9660	9660	0
26	20241119	205400	392295460	9660	9660	9660	9660	0
27	20241119	205300	392295460	9660	9660	9660	9660	0
28	20241119	205200	392295460	9660	9660	9660	9660	0
29	20241119	205100	392295460	9660	9660	9660	9660	0
30	20241119	205000	392295460	9660	9660	9660	9660	0
31	20241119	204900	392295460	9660	9660	9660	9660	0
32	20241119	204800	392295460	9660	9660	9660	9660	1162
33	20241119	204700	392295460	9660	9660	9660	9660	0
34	20241119	204600	392295460	9660	9660	9660	9660	0
35	20241119	204500	392295460	9660	9660	9660	9660	0
36	20241119	204400	392295460	9660	9660	9660	9660	0
37	20241119	204300	392295460	9660	9660	9660	9660	0
38	20241119	204200	392295460	9660	9660	9660	9660	0
39	20241119	204100	392295460	9660	9660	9660	9660	0
40	20241119	204000	392295460	9660	9660	9660	9660	0
41	20241119	203900	392295460	9660	9660	9660	9660	0
42	20241119	203800	392295460	9660	9660	9660	9660	0
43	20241119	203700	392295460	9660	9660	9660	9660	0
44	20241119	203600	392295460	9660	9660	9660	9660	0
45	20241119	203500	392295460	9660	9660	9660	9660	0
46	20241119	203400	392295460	9660	9660	9660	9660	0
47	20241119	203300	392295460	9660	9660	9660	9660	0
48	20241119	203200	392295460	9660	9660	9660	9660	0
49	20241119	203100	392295460	9660	9660	9660	9660	0
50	20241119	203000	392295460	9660	9660	9660	9660	0
51	20241119	202900	392295460	9660	9660	9660	9660	0
52	20241119	202800	392295460	9660	9660	9660	9660	0
53	20241119	202700	392295460	9660	9660	9660	9660	0
54	20241119	202600	392295460	9660	9660	9660	9660	0
55	20241119	202500	392295460	9660	9660	9660	9660	0
56	20241119	202400	392295460	9660	9660	9660	9660	0
57	20241119	202300	392295460	9660	9660	9660	9660	0
58	20241119	202200	392295460	9660	9660	9660	9660	0
59	20241119	202100	392295460	9660	9660	9660	9660	0
60	20241119	202000	392295460	9660	9660	9660	9660	0
61	20241119	201900	392295460	9660	9660	9660	9660	0
62	20241119	201800	392295460	9660	9660	9660	9660	1162
63	20241119	201700	392295460	9660	9660	9660	9660	0
64	20241119	201600	392295460	9660	9660	9660	9660	0
65	20241119	201500	392295460	9660	9660	9660	9660	0
66	20241119	201400	392295460	9660	9660	9660	9660	0
67	20241119	201300	392295460	9660	9660	9660	9660	0
68	20241119	201200	392295460	9660	9660	9660	9660	0
69	20241119	201100	392295460	9660	9660	9660	9660	0
70	20241119	201000	392295460	9660	9660	9660	9660	0
71	20241119	200900	392295460	9660	9660	9660	9660	0
72	20241119	200800	392295460	9660	9660	9660	9660	0
73	20241119	200700	392295460	9660	9660	9660	9660	0
74	20241119	200600	392295460	9660	9660	9660	9660	0
75	20241119	200500	392295460	9660	9660	9660	9660	0
76	20241119	200400	392295460	9660	9660	9660	9660	0
77	20241119	200300	392295460	9660	9660	9660	9660	0
78	20241119	200200	392295460	9660	9660	9660	9660	0
79	20241119	200100	392295460	9660	9660	9660	9660	0
80	20241119	200000	392295460	9660	9660	9660	9660	0
81	20241119	195900	392295460	9660	9660	9660	9660	0
82	20241119	195800	392295460	9660	9660	9660	9660	0
83	20241119	195700	392295460	9660	9660	9660	9660	0
84	20241119	195600	392295460	9660	9660	9660	9660	0
85	20241119	195500	392295460	9660	9660	9660	9660	0
86	20241119	195400	392295460	9660	9660	9660	9660	0
87	20241119	195300	392295460	9660	9660	9660	9660	0
88	20241119	195200	392295460	9660	9660	9660	9660	0
89	20241119	195100	392295460	9660	9660	9660	9660	0
90	20241119	195000	392295460	9660	9660	9660	9660	0
91	20241119	194900	392295460	9660	9660	9660	9660	0
92	20241119	194800	392295460	9660	9660	9660	9660	1162
93	20241119	194700	392295460	9660	9660	9660	9660	0
94	20241119	194600	392295460	9660	9660	9660	9660	0
95	20241119	194500	392295460	9660	9660	9660	9660	0
96	20241119	194400	392295460	9660	9660	9660	9660	0
97	20241119	194300	392295460	9660	9660	9660	9660	0
98	20241119	194200	392295460	9660	9660	9660	9660	0
99	20241119	194100	392295460	9660	9660	9660	9660	0
100	20241119	194000	392295460	9660	9660	9660	9660	0
101	20241119	193900	392295460	9660	9660	9660	9660	0
102	20241119	193800	392295460	9660	9660	9660	9660	0
103	20241119	193700	392295460	9660	9660	9660	9660	0
104	20241119	193600	392295460	9660	9660	9660	9660	0
105	20241119	193500	392295460	9660	9660	9660	9660	0
106	20241119	193400	392295460	9660	9660	9660	9660	0
107	20241119	193300	392295460	9660	9660	9660	9660	0
108	20241119	193200	392295460	9660	9660	9660	9660	0
109	20241119	193100	392295460	9660	9660	9660	9660	0
110	20241119	193000	392295460	9660	9660	9660	9660	0
111	20241119	192900	392295460	9660	9660	9660	9660	0
112	20241119	192800	392295460	9660	9660	9660	9660	0
113	20241119	192700	392295460	9660	9660	9660	9660	0
114	20241119	192600	392295460	9660	9660	9660	9660	0
115	20241119	192500	392295460	9660	9660	9660	9660	0
116	20241119	192400	392295460	9660	9660	9660	9660	0
117	20241119	192300	392295460	9660	9660	9660	9660	0
118	20241119	192200	392295460	9660	9660	9660	9660	0
119	20241119	192100	392295460	9660	9660	9660	9660	0
120	20241119	192000	392295460	9660	9660	9660	9660	0
121	20241119	191900	392295460	9660	9660	9660	9660	0
122	20241119	191800	392295460	9660	9660	9660	9660	1162
123	20241119	191700	392295460	9660	9660	9660	9660	0
124	20241119	191600	392295460	9660	9660	9660	9660	0
125	20241119	191500	392295460	9660	9660	9660	9660	0
126	20241119	191400	392295460	9660	9660	9660	9660	0
127	20241119	191300	392295460	9660	9660	9660	9660	0
128	20241119	191200	392295460	9660	9660	9660	9660	0
129	20241119	191100	392295460	9660	9660	9660	9660	0
130	20241119	191000	392295460	9660	9660	9660	9660	0
131	20241119	190900	392295460	9660	9660	9660	9660	0
132	20241119	190800	392295460	9660	9660	9660	9660	0
133	20241119	190700	392295460	9660	9660	9660	9660	0
134	20241119	190600	392295460	9660	9660	9660	9660	0
135	20241119	190500	392295460	9660	9660	9660	9660	0
136	20241119	190400	392295460	9660	9660	9660	9660	0
137	20241119	190300	392295460	9660	9660	9660	9660	0
138	20241119	190200	392295460	9660	9660	9660	9660	0
139	20241119	190100	392295460	9660	9660	9660	9660	0
140	20241119	190000	392295460	9660	9660	9660	9660	0
141	20241119	185900	392295460	9660	9660	9660	9660	0
142	20241119	185800	392295460	9660	9660	9660	9660	0
143	20241119	185700	392295460	9660	9660	9660	9660	0
144	20241119	185600	392295460	9660	9660	9660	9660	0
145	20241119	185500	392295460	9660	9660	9660	9660	0
146	20241119	185400	392295460	9660	9660	9660	9660	0
147	20241119	185300	392295460	9660	9660	9660	9660	0
148	20241119	185200	392295460	9660	9660	9660	9660	0
149	20241119	185100	392295460	9660	9660	9660	9660	0
150	20241119	185000	392295460	9660	9660	9660	9660	0
151	20241119	184900	392295460	9660	9660	9660	9660	0
152	20241119	184800	392295460	9660	9660	9660	9660	1162
153	20241119	184700	392295460	9660	9660	9660	9660	0
154	20241119	184600	392295460	9660	9660	9660	9660	0
155	20241119	184500	392295460	9660	9660	9660	9660	0
156	20241119	184400	392295460	9660	9660	9660	9660	0
157	20241119	184300	392295460	9660	9660	9660	9660	0
158	20241119	184200	392295460	9660	9660	9660	9660	0
159	20241119	184100	392295460	9660	9660	9660	9660	0
160	20241119	184000	392295460	9660	9660	9660	9660	0
161	20241119	183900	392295460	9660	9660	9660	9660	0
162	20241119	183800	392295460	9660	9660	9660	9660	0
163	20241119	183700	392295460	9660	9660	9660	9660	0
164	20241119	183600	392295460	9660	9660	9660	9660	0
165	20241119	183500	392295460	9660	9660	9660	9660	0
166	20241119	183400	392295460	9660	9660	9660	9660	0
167	20241119	183300	392295460	9660	9660	9660	9660	0
168	20241119	183200	392295460	9660	9660	9660	9660	0
169	20241119	183100	392295460	9660	9660	9660	9660	0
170	20241119	183000	392295460	9660	9660	9660	9660	0
171	20241119	182900	392295460	9660	9660	9660	9660	0
172	20241119	182800	392295460	9660	9660	9660	9660	0
173	20241119	182700	392295460	9660	9660	9660	9660	0
174	20241119	182600	392295460	9660	9660	9660	9660	0
175	20241119	182500	392295460	9660	9660	9660	9660	0
176	20241119	182400	392295460	9660	9660	9660	9660	0
177	20241119	182300	392295460	9660	9660	9660	9660	0
178	20241119	182200	392295460	9660	9660	9660	9660	0
179	20241119	182100	392295460	9660	9660	9660	9660	0
180	20241119	182000	392295460	9660	9660	9660	9660	0
181	20241119	181900	392295460	9660	9660	9660	9660	0
182	20241119	181800	392295460	9660	9660	9660	9660	1162
183	20241119	181700	392295460	9660	9660	9660	9660	0
184	20241119	181600	392295460	9660	9660	9660	9660	0
185	20241119	181500	392295460	9660	9660	9660	9660	0
186	20241119	181400	392295460	9660	9660	9660	9660	0
187	20241119	181300	392295460	9660	9660	9660	9660	0
188	20241119	181200	392295460	9660	9660	9660	9660	0
189	20241119	181100	392295460	9660	9660	9660	9660	0
190	20241119	181000	392295460	9660	9660	9660	9660	0
191	20241119	180900	392295460	9660	9660	9660	9660	0
192	20241119	180800	392295460	9660	9660	9660	9660	0
193	20241119	180700	392295460	9660	9660	9660	9660	0
194	20241119	180600	392295460	9660	9660	9660	9660	0
195	20241119	180500	392295460	9660	9660	9660	9660	0
196	20241119	180400	392295460	9660	9660	9660	9660	0
197	20241119	180300	392295460	9660	9660	9660	9660	0
198	20241119	180200	392295460	9660	9660	9660	9660	0
199	20241119	180100	392295460	9660	9660	9660	9660	0
200	20241119	180000	392295460	9660	9660	9660	9660	0
201	20241119	175900	392295460	9660	9660	9660	9660	0
202	20241119	175800	392295460	9660	9660	9660	9660	0
203	20241119	175700	392295460	9660	9660	9660	9660	0
204	20241119	175600	392295460	9660	9660	9660	9660	0
205	20241119	175500	392295460	9660	9660	9660	9660	0
206	20241119	175400	392295460	9660	9660	9660	9660	0
207	20241119	175300	392295460	9660	9660	9660	9660	0
208	20241119	175200	392295460	9660	9660	9660	9660	0
209	20241119	175100	392295460	9660	9660	9660	9660	0
210	20241119	175000	392295460	9660	9660	9660	9660	0
211	20241119	174900	392295460	9660	9660	9660	9660	0
212	20241119	174800	392295460	9660	9660	9660	9660	1162
213	20241119	174700	392295460	9660	9660	9660	9660	0
214	20241119	174600	392295460	9660	9660	9660	9660	0
215	20241119	174500	392295460	9660	9660	9660	9660	0
216	20241119	174400	392295460	9660	9660	9660	9660	0
217	20241119	174300	392295460	9660	9660	9660	9660	0
218	20241119	174200	392295460	9660	9660	9660	9660	0
219	20241119	174100	392295460	9660	9660	9660	9660	0
220	20241119	174000	392295460	9660	9660	9660	9660	0
221	20241119	173900	392295460	9660	9660	9660	9660	0
222	20241119	173800	392295460	9660	9660	9660	9660	0
223	20241119	173700	392295460	9660	9660	9660	9660	0
224	20241119	173600	392295460	9660	9660	9660	9660	0
225	20241119	173500	392295460	9660	9660	9660	9660	0
226	20241119	173400	392295460	9660	9660	9660	9660	0
227	20241119	173300	392295460	9660	9660	9660	9660	0
228	20241119	173200	392295460	9660	9660	9660	9660	0
229	20241119	173100	392295460	9660	9660	9660	9660	0
230	20241119	173000	392295460	9660	9660	9660	9660	0
231	20241119	172900	392295460	9660	9660	9660	9660	0
232	20241119	172800	392295460	9660	9660	9660	9660	0
233	20241119	172700	392295460	9660	9660	9660	9660	0
234	20241119	172600	392295460	9660	9660	9660	9660	0
235	20241119	172500	392295460	9660	9660	9660	9660	0
236	20241119	172400	392295460	9660	9660	9660	9660	0
237	20241119	172300	392295460	9660	9660	9660	9660	0
238	20241119	172200	392295460	9660	9660	9660	9660	0
239	20241119	172100	392295460	9660	9660	9660	9660	0
240	20241119	172000	392295460	9660	9660	9660	9660	0
241	20241119	171900	392295460	9660	9660	9660	9660	0
242	20241119	171800	392295460	9660	9660	9660	9660	1162
243	20241119	171700	392295460	9660	9660	9660	9660	0
244	20241119	171600	392295460	9660	9660	9660	9660	0
245	20241119	171500	392295460	9660	9660	9660	9660	0
246	20241119	171400	392295460	9660	9660	9660	9660	0
247	20241119	171300	392295460	9660	9660	9660	9660	0
248	20241119	171200	392295460	9660	9660	9660	9660	0
249	20241119	171100	392295460	9660	9660	9660	9660	0
250	20241119	171000	392295460	9660	9660	9660	9660	0
251	20241119	170900	392295460	9660	9660	9660	9660	0
252	20241119	170800	392295460	9660	9660	9660	9660	0
253	20241119	170700	392295460	9660	9660	9660	9660	0
254	20241119	170600	392295460	9660	9660	9660	9660	0
255	20241119	170500	392295460	9660	9660	9660	9660	0
256	20241119	170400	392295460	9660	9660	9660	9660	0
257	20241119	170300	392295460	9660	9660	9660	9660	0
258	20241119	170200	392295460	9660	9660	9660	9660	0
259	20241119	170100	392295460	9660	9660	9660	9660	0
260	20241119	170000	392295460	9660	9660	9660	9660	0
261	20241119	165900	392295460	9660	9660	9660	9660	0
262	20241119	165800	392295460	9660	9660	9660	9660	0
263	20241119	165700	392295460	9660	9660	9660	9660	0
264	20241119	165600	392295460	9660	9660	9660	9660	0
265	20241119	165500	392295460	9660	9660	9660	9660	0
266	20241119	165400	392295460	9660	9660	9660	9660	0
267	20241119	165300	392295460	9660	9660	9660	9660	0
268	20241119	165200	392295460	9660	9660	9660	9660	0
269	20241119	165100	392295460	9660	9660	9660	9660	0
270	20241119	165000	392295460	9660	9660	9660	9660	0
271	20241119	164900	392295460	9660	9660	9660	9660	0
272	20241119	164800	392295460	9660	9660	9660	9660	1162
273	20241119	164700	392295460	9660	9660	9660	9660	0
274	20241119	164600	392295460	9660	9660	9660	9660	0
275	20241119	164500	392295460	9660	9660	9660	9660	0
276	20241119	164400	392295460	9660	9660	9660	9660	0
277	20241119	164300	392295460	9660	9660	9660	9660	0
278	20241119	164200	392295460	9660	9660	9660	9660	0
279	20241119	164100	392295460	9660	9660	9660	9660	0
280	20241119	164000	392295460	9660	9660	9660	9660	0
281	20241119	163900	392295460	9660	9660	9660	9660	0
282	20241119	163800	392295460	9660	9660	9660	9660	0
283	20241119	163700	392295460	9660	9660	9660	9660	0
284	20241119	163600	392295460	9660	9660	9660	9660	0
285	20241119	163500	392295460	9660	9660	9660	9660	0
286	20241119	163400	392295460	9660	9660	9660	9660	0
287	20241119	163300	392295460	9660	9660	9660	9660	0
288	20241119	163200	392295460	9660	9660	9660	9660	0
289	20241119	163100	392295460	9660	9660	9660	9660	0
290	20241119	163000	392295460	9660	9660	9660	9660	0
291	20241119	162900	392295460	9660	9660	9660	9660	0
292	20241119	162800	392295460	9660	9660	9660	9660	0
293	20241119	162700	392295460	9660	9660	9660	9660	0
294	20241119	162600	392295460	9660	9660	9660	9660	0
295	20241119	162500	392295460	9660	9660	9660	9660	0
296	20241119	162400	392295460	9660	9660	9660	9660	0
297	20241119	162300	392295460	9660	9660	9660	9660	0
298	20241119	162200	392295460	9660	9660	9660	9660	0
299	20241119	162100	392295460	9660	9660	9660	9660	0
300	20241119	162000	392295460	9660	9660	9660	9660	0
301	20241119	161900	392295460	9660	9660	9660	9660	0
302	20241119	161800	392295460	9660	9660	9660	9660	1162
303	20241119	161700	392295460	9660	9660	9660	9660	0
304	20241119	161600	392295460	9660	9660	9660	9660	0
305	20241119	161500	392295460	9660	9660	9660	9660	0
306	20241119	161400	392295460	9660	9660	9660	9660	0
307	20241119	161300	392295460	9660	9660	9660	9660	0
308	20241119	161200	392295460	9660	9660	9660	9660	0
309	20241119	161100	392295460	9660	9660	9660	9660	0
310	20241119	161000	392295460	9660	9660	9660	9660	0
311	20241119	160900	392295460	9660	9660	9660	9660	0
312	20241119	160800	392295460	9660	9660	9660	9660	0
313	20241119	160700	392295460	9660	9660	9660	9660	0
314	20241119	160600	392295460	9660	9660	9660	9660	0
315	20241119	160500	392295460	9660	9660	9660	9660	0
316	20241119	160400	392295460	9660	9660	9660	9660	0
317	20241119	160300	392295460	9660	9660	9660	9660	0
318	20241119	160200	392295460	9660	9660	9660	9660	0
319	20241119	160100	392295460	9660	9660	9660	9660	0
320	20241119	160000	392295460	9660	9660	9660	9660	0
321	20241119	155900	392295460	9660	9660	9660	9660	0
322	20241119	155800	392295460	9660	9660	9660	9660	0
323	20241119	155700	392295460	9660	9660	9660	9660	0
324	20241119	155600	392295460	9660	9660	9660	9660	0
325	20241119	155500	392295460	9660	9660	9660	9660	0
326	20241119	155400	392295460	9660	9660	9660	9660	0
327	20241119	155300	392295460	9660	9660	9660	9660	0
328	20241119	155200	392295460	9660	9660	9660	9660	0
329	20241119	155100	392295460	9660	9660	9660	9660	0
330	20241119	155000	392295460	9660	9660	9660	9660	0
331	20241119	154900	392295460	9660	9660	9660	9660	0
332	20241119	154800	392295460	9660	9660	9660	9660	1162
333	20241119	154700	392295460	9660	9660	9660	9660	0
334	20241119	154600	392295460	9660	9660	9660	9660	0
335	20241119	154500	392295460	9660	9660	9660	9660	0
336	20241119	154400	392295460	9660	9660	9660	9660	0
337	20241119	154300	392295460	9660	9660	9660	9660	0
338	20241119	154200	392295460	9660	9660	9660	9660	0
339	20241119	154100	392295460	9660	9660	9660	9660	0
340	20241119	154000	392295460	9660	9660	9660	9660	0
341	20241119	153900	392295460	9660	9660	9660	9660	0
342	20241119	153800	392295460	9660	9660	9660	9660	0
343	20241119	153700	392295460	9660	9660	9660	9660	0
344	20241119	153600	392295460	9660	9660	9660	9660	0
345	20241119	153500	392295460	9660	9660	9660	9660	0
346	20241119	153400	392295460	9660	9660	9660	9660	0
347	20241119	153300	392295460	9660	9660	9660	9660	0
348	20241119	153200	392295460	9660	9660	9660	9660	0
349	20241119	153100	392295460	9660	9660	9660	9660	0
350	20241119	153000	392295460	9660	9660	9660	9660	1162
351	20241119	152900	381070540	9700	9700	9700	9700	0
352	20241119	152800	381070540	9700	9700	9700	9700	0
353	20241119	152700	381070540	9700	9700	9700	9700	0
354	20241119	152600	381070540	9700	9700	9700	9700	0
355	20241119	152500	381070540	9700	9700	9700	9700	0
356	20241119	152400	381070540	9700	9700	9700	9700	0
357	20241119	152300	381070540	9700	9700	9700	9700	0
358	20241119	152200	381070540	9700	9700	9700	9700	0
359	20241119	152100	381070540	9700	9700	9700	9700	0
360	20241119	152000	381070540	9700	9700	9700	9700	0
361	20241119	151900	381070540	9700	9690	9700	9670	733
362	20241119	151800	373974360	9700	9710	9710	9700	528
363	20241119	151700	368852530	9710	9710	9710	9710	20
364	20241119	151600	368658330	9760	9760	9760	9760	1
365	20241119	151500	368648570	9710	9710	9710	9710	36
366	20241119	151400	368299010	9700	9700	9700	9700	0
367	20241119	151300	368299010	9700	9700	9700	9700	19
368	20241119	151200	368114710	9700	9700	9700	9700	16
369	20241119	151100	367959510	9700	9690	9770	9690	27
370	20241119	151000	367697450	9690	9690	9760	9690	63
371	20241119	150900	367085220	9690	9690	9690	9690	17
372	20241119	150800	366920490	9700	9710	9710	9700	272
373	20241119	150700	364279920	9700	9700	9700	9700	19
374	20241119	150600	364095620	9700	9700	9700	9700	0
375	20241119	150500	364095620	9700	9700	9700	9700	36
376	20241119	150400	363746420	9760	9760	9760	9760	3
377	20241119	150300	363717140	9710	9720	9720	9700	108
378	20241119	150200	362668480	9720	9720	9720	9720	7
379	20241119	150100	362600440	9700	9700	9720	9700	162
380	20241119	150000	361026520	9700	9700	9700	9700	0
381	20241119	145900	361026520	9700	9720	9720	9700	164
382	20241119	145800	359432840	9720	9720	9720	9720	23
383	20241119	145700	359209280	9700	9700	9700	9700	0
384	20241119	145600	359209280	9700	9710	9760	9700	88
385	20241119	145500	358353110	9710	9710	9710	9710	0
386	20241119	145400	358353110	9710	9700	9710	9700	37
387	20241119	145300	357994040	9750	9690	9750	9690	31
388	20241119	145200	357692750	9690	9720	9770	9690	49
389	20241119	145100	357217430	9670	9670	9670	9670	100
390	20241119	145000	356250430	9670	9710	9710	9670	38
391	20241119	144900	355882380	9700	9710	9710	9700	31
392	20241119	144800	355581390	9710	9710	9710	9710	5
393	20241119	144700	355532840	9720	9730	9730	9720	10
394	20241119	144600	355435610	9730	9760	9770	9730	9
395	20241119	144500	355347840	9720	9750	9770	9720	73
396	20241119	144400	354636150	9750	9750	9760	9690	54
397	20241119	144300	354110760	9670	9670	9670	9670	17
398	20241119	144200	353946370	9670	9670	9670	9670	19
399	20241119	144100	353762640	9710	9700	9710	9700	35
400	20241119	144000	353422980	9760	9700	9760	9700	504
401	20241119	143900	348509920	9670	9670	9670	9670	55
402	20241119	143800	347978070	9670	9670	9670	9670	105
403	20241119	143700	346962720	9670	9670	9670	9670	19
404	20241119	143600	346778990	9670	9670	9670	9670	17
405	20241119	143500	346614600	9670	9670	9670	9670	19
406	20241119	143400	346430870	9670	9670	9670	9670	17
407	20241119	143300	346266480	9670	9670	9670	9670	19
408	20241119	143200	346082750	9670	9670	9670	9670	38
409	20241119	143100	345715290	9670	9670	9670	9670	20
410	20241119	143000	345521890	9670	9670	9670	9670	0
411	20241119	142900	345521890	9670	9670	9670	9670	36
412	20241119	142800	345173770	9670	9670	9670	9670	85
413	20241119	142700	344351820	9670	9690	9690	9670	836
414	20241119	142600	336261270	9690	9690	9690	9690	0
415	20241119	142500	336261270	9690	9690	9690	9690	39
416	20241119	142400	335883360	9700	9700	9700	9700	34
417	20241119	142300	335553560	9700	9700	9700	9700	17
418	20241119	142200	335388660	9700	9700	9700	9700	19
419	20241119	142100	335204360	9700	9700	9700	9700	0
420	20241119	142000	335204360	9700	9700	9700	9700	90
421	20241119	141900	334331360	9700	9700	9700	9700	0
422	20241119	141800	334331360	9700	9700	9700	9700	36
423	20241119	141700	333982160	9700	9700	9700	9700	0
424	20241119	141600	333982160	9700	9700	9700	9700	36
425	20241119	141500	333632960	9700	9700	9700	9700	60
426	20241119	141400	333050960	9700	9700	9700	9700	19
427	20241119	141300	332866660	9700	9700	9700	9700	17
428	20241119	141200	332701760	9700	9700	9700	9700	19
429	20241119	141100	332517460	9700	9690	9700	9690	50
430	20241119	141000	332032550	9690	9690	9690	9690	20
431	20241119	140900	331838750	9690	9690	9690	9690	17
432	20241119	140800	331674020	9690	9700	9700	9690	20
433	20241119	140700	331480210	9700	9700	9700	9700	50
434	20241119	140600	330995210	9700	9700	9700	9700	0
435	20241119	140500	330995210	9700	9700	9700	9700	19
436	20241119	140400	330810910	9700	9700	9700	9700	17
437	20241119	140300	330646010	9700	9690	9700	9690	47
438	20241119	140200	330190300	9690	9700	9700	9690	9
439	20241119	140100	330103060	9700	9700	9700	9700	19
440	20241119	140000	329918760	9700	9700	9700	9700	137
441	20241119	135900	328589860	9700	9700	9700	9700	19
442	20241119	135800	328405560	9700	9700	9700	9700	17
443	20241119	135700	328240660	9700	9700	9700	9700	33
444	20241119	135600	327920560	9700	9690	9700	9690	1236
445	20241119	135500	315932860	9690	9710	9710	9690	686
446	20241119	135400	309278290	9710	9710	9710	9710	0
447	20241119	135300	309278290	9710	9720	9720	9710	51
448	20241119	135200	308782930	9720	9730	9730	9720	759
449	20241119	135100	301403950	9720	9730	9730	9720	49
450	20241119	135000	300927370	9720	9720	9720	9720	20
451	20241119	134900	300732970	9730	9720	9730	9720	18
452	20241119	134800	300558000	9720	9720	9730	9720	454
453	20241119	134700	296144930	9720	9720	9720	9720	0
454	20241119	134600	296144930	9720	9730	9730	9720	22
455	20241119	134500	295930890	9730	9730	9730	9730	70
456	20241119	134400	295249790	9730	9730	9730	9730	36
457	20241119	134300	294899510	9730	9730	9730	9730	0
458	20241119	134200	294899510	9730	9730	9730	9730	36
459	20241119	134100	294549230	9730	9730	9730	9730	0
460	20241119	134000	294549230	9730	9730	9730	9730	36
461	20241119	133900	294198950	9730	9730	9730	9730	0
462	20241119	133800	294198950	9730	9730	9730	9730	19
463	20241119	133700	294014080	9730	9770	9770	9730	18
464	20241119	133600	293838900	9720	9720	9720	9720	19
465	20241119	133500	293654220	9720	9720	9720	9720	16
466	20241119	133400	293498700	9730	9730	9730	9730	19
467	20241119	133300	293313830	9730	9730	9730	9730	158
468	20241119	133200	291776490	9730	9730	9730	9730	19
469	20241119	133100	291591620	9730	9730	9730	9730	36
470	20241119	133000	291241340	9730	9730	9730	9730	0
471	20241119	132900	291241340	9730	9730	9730	9730	19
472	20241119	132800	291056470	9730	9730	9730	9730	17
473	20241119	132700	290891060	9730	9730	9730	9730	21
474	20241119	132600	290686730	9730	9730	9730	9730	217
475	20241119	132500	288575320	9730	9730	9730	9730	19
476	20241119	132400	288390450	9730	9730	9730	9730	17
477	20241119	132300	288225040	9720	9740	9740	9720	1099
478	20241119	132200	277534940	9750	9750	9750	9750	196
479	20241119	132100	275623940	9750	9750	9750	9750	36
480	20241119	132000	275272940	9760	9760	9760	9760	0
481	20241119	131900	275272940	9760	9760	9760	9760	49
482	20241119	131800	274794700	9760	9760	9760	9760	50
483	20241119	131700	274306700	9760	9760	9760	9760	36
484	20241119	131600	273955340	9760	9760	9760	9760	0
485	20241119	131500	273955340	9760	9760	9760	9760	36
486	20241119	131400	273603980	9760	9760	9760	9760	19
487	20241119	131300	273418540	9760	9760	9760	9760	0
488	20241119	131200	273418540	9760	9780	9790	9760	72
489	20241119	131100	272714890	9790	9790	9790	9790	15
490	20241119	131000	272568040	9760	9790	9790	9760	43
491	20241119	130900	272148150	9790	9790	9790	9790	0
492	20241119	130800	272148150	9790	9790	9790	9760	67
493	20241119	130700	271493300	9760	9760	9760	9760	0
494	20241119	130600	271493300	9760	9760	9760	9760	87
495	20241119	130500	270644180	9760	9770	9770	9760	136
496	20241119	130400	269315600	9780	9790	9790	9780	252
497	20241119	130300	266850500	9780	9790	9790	9780	117
498	20241119	130200	265705240	9790	9780	9790	9770	246
499	20241119	130100	263299180	9770	9760	9770	9760	682
500	20241119	130000	256636200	9770	9760	9770	9760	523
501	20241119	125900	251527650	9750	9750	9750	9750	0
502	20241119	125800	251527650	9750	9750	9760	9750	1170
503	20241119	125700	240111310	9750	9740	9750	9730	437
504	20241119	125600	235854570	9730	9730	9740	9730	205
505	20241119	125500	233857920	9720	9730	9730	9720	112
506	20241119	125400	232768270	9710	9720	9720	9710	22
507	20241119	125300	232554460	9720	9720	9720	9720	0
508	20241119	125200	232554460	9720	9720	9720	9720	0
509	20241119	125100	232554460	9720	9720	9720	9720	9
510	20241119	125000	232466980	9740	9740	9740	9740	0
511	20241119	124900	232466980	9740	9740	9740	9740	0
512	20241119	124800	232466980	9740	9740	9740	9740	0
513	20241119	124700	232466980	9740	9740	9740	9740	0
514	20241119	124600	232466980	9740	9740	9740	9740	0
515	20241119	124500	232466980	9740	9740	9740	9740	0
516	20241119	124400	232466980	9740	9740	9740	9740	0
517	20241119	124300	232466980	9740	9740	9740	9740	0
518	20241119	124200	232466980	9740	9740	9740	9740	0
519	20241119	124100	232466980	9740	9740	9740	9740	0
520	20241119	124000	232466980	9740	9740	9740	9740	1
521	20241119	123900	232457240	9690	9690	9690	9690	5
522	20241119	123800	232408790	9690	9690	9690	9690	116
523	20241119	123700	231284750	9690	9690	9690	9690	0
524	20241119	123600	231284750	9690	9700	9700	9690	1019
525	20241119	123500	221405460	9700	9700	9700	9700	0
526	20241119	123400	221405460	9700	9700	9700	9700	0
527	20241119	123300	221405460	9700	9710	9710	9700	271
528	20241119	123200	218774590	9720	9720	9720	9720	0
529	20241119	123100	218774590	9720	9720	9720	9720	0
530	20241119	123000	218774590	9720	9720	9720	9720	0
531	20241119	122900	218774590	9720	9720	9720	9720	311
532	20241119	122800	215751670	9750	9750	9750	9750	0
533	20241119	122700	215751670	9750	9750	9750	9750	1
534	20241119	122600	215741920	9740	9740	9750	9740	312
535	20241119	122500	212703030	9720	9720	9720	9720	0
536	20241119	122400	212703030	9720	9720	9720	9720	0
537	20241119	122300	212703030	9720	9720	9720	9720	0
538	20241119	122200	212703030	9720	9720	9720	9720	154
539	20241119	122100	211206150	9720	9720	9720	9720	0
540	20241119	122000	211206150	9720	9720	9720	9720	8
541	20241119	121900	211128390	9720	9720	9720	9720	0
542	20241119	121800	211128390	9720	9720	9720	9720	0
543	20241119	121700	211128390	9720	9730	9730	9720	928
544	20241119	121600	202105880	9730	9730	9730	9730	0
545	20241119	121500	202105880	9730	9730	9730	9730	14
546	20241119	121400	201969660	9730	9730	9730	9730	20
547	20241119	121300	201775060	9730	9740	9740	9730	47
548	20241119	121200	201317590	9750	9750	9750	9750	0
549	20241119	121100	201317590	9750	9750	9750	9750	0
550	20241119	121000	201317590	9750	9750	9750	9750	0
551	20241119	120900	201317590	9750	9750	9750	9750	100
552	20241119	120800	200342590	9770	9770	9770	9770	0
553	20241119	120700	200342590	9770	9770	9770	9770	0
554	20241119	120600	200342590	9770	9770	9770	9770	0
555	20241119	120500	200342590	9770	9770	9770	9770	0
556	20241119	120400	200342590	9770	9770	9770	9770	0
557	20241119	120300	200342590	9770	9770	9770	9770	0
558	20241119	120200	200342590	9770	9740	9770	9710	227
559	20241119	120100	198134550	9760	9760	9760	9760	0
560	20241119	120000	198134550	9760	9760	9760	9760	0
561	20241119	115900	198134550	9760	9760	9760	9760	0
562	20241119	115800	198134550	9760	9740	9760	9740	1019
563	20241119	115700	188190280	9720	9720	9720	9720	0
564	20241119	115600	188190280	9720	9720	9720	9720	0
565	20241119	115500	188190280	9720	9720	9720	9720	0
566	20241119	115400	188190280	9720	9720	9720	9720	0
567	20241119	115300	188190280	9720	9720	9720	9720	0
568	20241119	115200	188190280	9720	9720	9720	9720	0
569	20241119	115100	188190280	9720	9720	9720	9720	0
570	20241119	115000	188190280	9720	9720	9720	9720	0
571	20241119	114900	188190280	9720	9720	9720	9720	0
572	20241119	114800	188190280	9720	9720	9720	9720	0
573	20241119	114700	188190280	9720	9720	9720	9720	110
574	20241119	114600	187121080	9710	9710	9710	9710	126
575	20241119	114500	185897620	9710	9710	9710	9710	14
576	20241119	114400	185761680	9720	9720	9720	9720	0
577	20241119	114300	185761680	9720	9720	9720	9720	0
578	20241119	114200	185761680	9720	9720	9720	9720	0
579	20241119	114100	185761680	9720	9720	9720	9720	0
580	20241119	114000	185761680	9720	9720	9720	9720	0
581	20241119	113900	185761680	9720	9720	9720	9720	0
582	20241119	113800	185761680	9720	9720	9720	9720	195
583	20241119	113700	183866280	9740	9740	9740	9740	0
584	20241119	113600	183866280	9740	9740	9740	9740	0
585	20241119	113500	183866280	9740	9740	9740	9740	0
586	20241119	113400	183866280	9740	9740	9740	9740	0
587	20241119	113300	183866280	9740	9740	9740	9740	0
588	20241119	113200	183866280	9740	9740	9740	9740	0
589	20241119	113100	183866280	9740	9740	9740	9740	20
590	20241119	113000	183671480	9740	9740	9740	9740	0
591	20241119	112900	183671480	9740	9740	9740	9740	50
592	20241119	112800	183184480	9720	9720	9720	9720	0
593	20241119	112700	183184480	9720	9720	9720	9720	1
594	20241119	112600	183174760	9720	9720	9720	9720	0
595	20241119	112500	183174760	9720	9720	9720	9720	35
596	20241119	112400	182834560	9710	9710	9710	9710	0
597	20241119	112300	182834560	9710	9710	9710	9710	65
598	20241119	112200	182203410	9710	9730	9730	9710	860
599	20241119	112100	173846610	9740	9740	9740	9740	2
600	20241119	112000	173827130	9740	9740	9740	9740	0
601	20241119	111900	173827130	9740	9740	9740	9740	0
602	20241119	111800	173827130	9740	9740	9740	9740	0
603	20241119	111700	173827130	9740	9740	9740	9740	52
604	20241119	111600	173320650	9740	9740	9740	9740	0
605	20241119	111500	173320650	9740	9740	9740	9740	0
606	20241119	111400	173320650	9740	9740	9740	9740	0
607	20241119	111300	173320650	9740	9740	9740	9740	20
608	20241119	111200	173125850	9740	9740	9740	9740	20
609	20241119	111100	172931050	9740	9740	9740	9740	0
610	20241119	111000	172931050	9740	9740	9740	9740	0
611	20241119	110900	172931050	9740	9740	9740	9740	2
612	20241119	110800	172911570	9740	9740	9740	9740	30
613	20241119	110700	172619370	9730	9730	9730	9730	0
614	20241119	110600	172619370	9730	9730	9730	9730	56
615	20241119	110500	172074490	9730	9730	9730	9730	194
616	20241119	110400	170186870	9740	9740	9740	9740	0
617	20241119	110300	170186870	9740	9740	9740	9740	0
618	20241119	110200	170186870	9740	9750	9750	9740	293
619	20241119	110100	167331010	9750	9750	9750	9750	14
620	20241119	110000	167194510	9780	9780	9780	9780	0
621	20241119	105900	167194510	9780	9780	9780	9780	0
622	20241119	105800	167194510	9780	9780	9780	9780	0
623	20241119	105700	167194510	9780	9770	9780	9770	600
624	20241119	105600	161326760	9760	9760	9760	9760	102
625	20241119	105500	160331240	9780	9760	9780	9750	130
626	20241119	105400	159062630	9750	9750	9750	9750	50
627	20241119	105300	158575130	9750	9730	9750	9730	588
628	20241119	105200	152853040	9730	9710	9730	9710	426
629	20241119	105100	148712320	9710	9710	9710	9710	0
630	20241119	105000	148712320	9710	9710	9710	9710	0
631	20241119	104900	148712320	9710	9710	9710	9710	0
632	20241119	104800	148712320	9710	9710	9710	9710	1
633	20241119	104700	148702610	9700	9700	9700	9700	42
634	20241119	104600	148295210	9710	9710	9710	9710	2
635	20241119	104500	148275790	9710	9710	9710	9710	0
636	20241119	104400	148275790	9710	9710	9710	9710	1
637	20241119	104300	148266080	9690	9690	9690	9690	1
638	20241119	104200	148256390	9710	9710	9710	9710	0
639	20241119	104100	148256390	9710	9710	9710	9710	0
640	20241119	104000	148256390	9710	9710	9710	9710	12
641	20241119	103900	148139870	9710	9680	9710	9680	81
642	20241119	103800	147355760	9710	9710	9710	9710	1
643	20241119	103700	147346050	9680	9680	9680	9680	0
644	20241119	103600	147346050	9680	9710	9710	9680	11
645	20241119	103500	147239540	9680	9690	9690	9680	577
646	20241119	103400	141651340	9690	9690	9690	9690	0
647	20241119	103300	141651340	9690	9690	9690	9690	3
648	20241119	103200	141622270	9710	9710	9710	9710	101
649	20241119	103100	140641560	9720	9720	9720	9720	0
650	20241119	103000	140641560	9720	9720	9720	9720	0
651	20241119	102900	140641560	9720	9720	9720	9720	10
652	20241119	102800	140544360	9720	9720	9720	9720	0
653	20241119	102700	140544360	9720	9680	9720	9680	14
654	20241119	102600	140408800	9690	9690	9690	9690	10
655	20241119	102500	140311900	9740	9740	9740	9740	0
656	20241119	102400	140311900	9740	9740	9740	9740	0
657	20241119	102300	140311900	9740	9740	9740	9740	0
658	20241119	102200	140311900	9740	9740	9740	9740	0
659	20241119	102100	140311900	9740	9730	9740	9730	100
660	20241119	102000	139337910	9680	9680	9680	9680	0
661	20241119	101900	139337910	9680	9680	9680	9680	5
662	20241119	101800	139289510	9680	9690	9690	9680	142
663	20241119	101700	137913550	9700	9700	9700	9700	106
664	20241119	101600	136885350	9700	9700	9700	9700	0
665	20241119	101500	136885350	9700	9700	9700	9700	0
666	20241119	101400	136885350	9700	9700	9700	9700	317
667	20241119	101300	133810450	9720	9720	9720	9720	0
668	20241119	101200	133810450	9720	9720	9720	9720	8
669	20241119	101100	133732690	9720	9750	9750	9720	24
670	20241119	101000	133499110	9750	9740	9750	9740	15
671	20241119	100900	133352880	9750	9740	9750	9740	2
672	20241119	100800	133333390	9720	9720	9720	9720	0
673	20241119	100700	133333390	9720	9720	9720	9720	0
674	20241119	100600	133333390	9720	9720	9720	9720	1
675	20241119	100500	133323670	9720	9720	9720	9720	10
676	20241119	100400	133226470	9710	9710	9710	9710	0
677	20241119	100300	133226470	9710	9710	9710	9710	0
678	20241119	100200	133226470	9710	9710	9710	9710	8
679	20241119	100100	133148790	9710	9710	9710	9710	401
680	20241119	100000	129255080	9750	9700	9750	9700	1502
681	20241119	095900	114685630	9700	9740	9740	9700	3662
682	20241119	095800	79150290	9740	9740	9740	9740	81
683	20241119	095700	78361350	9740	9740	9740	9740	0
684	20241119	095600	78361350	9740	9740	9740	9740	10
685	20241119	095500	78263950	9740	9740	9740	9740	1
686	20241119	095400	78254210	9740	9740	9740	9740	1
687	20241119	095300	78244470	9750	9750	9750	9750	0
688	20241119	095200	78244470	9750	9750	9750	9740	205
689	20241119	095100	76245730	9750	9720	9750	9720	2
690	20241119	095000	76226260	9720	9720	9720	9720	0
691	20241119	094900	76226260	9720	9720	9720	9720	0
692	20241119	094800	76226260	9720	9720	9720	9720	0
693	20241119	094700	76226260	9720	9720	9720	9720	1
694	20241119	094600	76216540	9720	9770	9790	9720	1084
695	20241119	094500	65624440	9760	9740	9760	9740	517
696	20241119	094400	60586750	9750	9760	9760	9750	15
697	20241119	094300	60440370	9760	9760	9760	9760	57
698	20241119	094200	59884050	9760	9740	9760	9740	1120
699	20241119	094100	48963960	9740	9720	9740	9710	131
700	20241119	094000	47691060	9740	9690	9740	9690	544
701	20241119	093900	42396780	9690	9690	9690	9690	5
702	20241119	093800	42348330	9690	9690	9690	9690	218
703	20241119	093700	40235910	9690	9690	9690	9690	2
704	20241119	093600	40216530	9740	9740	9740	9740	14
705	20241119	093500	40080170	9730	9730	9730	9730	200
706	20241119	093400	38134170	9730	9720	9730	9720	200
707	20241119	093300	36188180	9730	9730	9730	9730	0
708	20241119	093200	36188180	9730	9730	9730	9730	0
709	20241119	093100	36188180	9730	9720	9730	9720	441
710	20241119	093000	31901630	9720	9700	9720	9700	1001
711	20241119	092900	22177340	9710	9710	9710	9710	0
712	20241119	092800	22177340	9710	9710	9710	9710	17
713	20241119	092700	22012270	9710	9710	9710	9710	0
714	20241119	092600	22012270	9710	9710	9710	9710	0
715	20241119	092500	22012270	9710	9710	9710	9710	0
716	20241119	092400	22012270	9710	9660	9710	9660	6
717	20241119	092300	21954060	9710	9690	9710	9690	5
718	20241119	092200	21905550	9670	9670	9670	9670	0
719	20241119	092100	21905550	9670	9670	9670	9670	10
720	20241119	092000	21808850	9670	9710	9710	9670	110
721	20241119	091900	20742750	9720	9670	9720	9670	107
722	20241119	091800	19707810	9710	9720	9720	9710	106
723	20241119	091700	18678000	9710	9710	9710	9710	0
724	20241119	091600	18678000	9710	9710	9710	9710	46
725	20241119	091500	18231340	9710	9720	9720	9710	105
726	20241119	091400	17211240	9700	9720	9720	9700	19
727	20241119	091300	17026760	9700	9700	9700	9700	16
728	20241119	091200	16871560	9730	9720	9730	9720	10
729	20241119	091100	16774280	9760	9760	9760	9760	0
730	20241119	091000	16774280	9760	9670	9760	9670	160
731	20241119	090900	15222000	9660	9650	9660	9650	381
732	20241119	090800	11541940	9660	9660	9660	9660	0
733	20241119	090700	11541940	9660	9600	9660	9600	205
734	20241119	090600	9573640	9660	9600	9660	9600	15
735	20241119	090500	9429340	9660	9660	9660	9660	108
736	20241119	090400	8386060	9600	9670	9670	9600	654
737	20241119	090300	2080240	9670	9680	9680	9670	44
738	20241119	090200	1654360	9700	9780	9780	9700	14
739	20241119	090100	1518000	9780	9700	9780	9700	44
740	20241119	090000	1089760	9730	9730	9730	9730	112