KissMeData/011760/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185600	454938500	19300	19300	19300	19300	1290
3	20241119	185500	454938500	19300	19300	19300	19300	0
4	20241119	185400	454938500	19300	19300	19300	19300	0
5	20241119	185300	454938500	19300	19300	19300	19300	0
6	20241119	185200	454938500	19300	19300	19300	19300	0
7	20241119	185100	454938500	19300	19300	19300	19300	0
8	20241119	185000	454938500	19300	19300	19300	19300	0
9	20241119	184900	454938500	19300	19300	19300	19300	0
10	20241119	184800	454938500	19300	19300	19300	19300	0
11	20241119	184700	454938500	19300	19300	19300	19300	0
12	20241119	184600	454938500	19300	19300	19300	19300	0
13	20241119	184500	454938500	19300	19300	19300	19300	0
14	20241119	184400	454938500	19300	19300	19300	19300	0
15	20241119	184300	454938500	19300	19300	19300	19300	0
16	20241119	184200	454938500	19300	19300	19300	19300	0
17	20241119	184100	454938500	19300	19300	19300	19300	0
18	20241119	184000	454938500	19300	19300	19300	19300	0
19	20241119	183900	454938500	19300	19300	19300	19300	0
20	20241119	183800	454938500	19300	19300	19300	19300	0
21	20241119	183700	454938500	19300	19300	19300	19300	0
22	20241119	183600	454938500	19300	19300	19300	19300	0
23	20241119	183500	454938500	19300	19300	19300	19300	0
24	20241119	183400	454938500	19300	19300	19300	19300	0
25	20241119	183300	454938500	19300	19300	19300	19300	0
26	20241119	183200	454938500	19300	19300	19300	19300	0
27	20241119	183100	454938500	19300	19300	19300	19300	0
28	20241119	183000	454938500	19300	19300	19300	19300	0
29	20241119	182900	454938500	19300	19300	19300	19300	0
30	20241119	182800	454938500	19300	19300	19300	19300	0
31	20241119	182700	454938500	19300	19300	19300	19300	0
32	20241119	182600	454938500	19300	19300	19300	19300	1290
33	20241119	182500	454938500	19300	19300	19300	19300	0
34	20241119	182400	454938500	19300	19300	19300	19300	0
35	20241119	182300	454938500	19300	19300	19300	19300	0
36	20241119	182200	454938500	19300	19300	19300	19300	0
37	20241119	182100	454938500	19300	19300	19300	19300	0
38	20241119	182000	454938500	19300	19300	19300	19300	0
39	20241119	181900	454938500	19300	19300	19300	19300	0
40	20241119	181800	454938500	19300	19300	19300	19300	0
41	20241119	181700	454938500	19300	19300	19300	19300	0
42	20241119	181600	454938500	19300	19300	19300	19300	0
43	20241119	181500	454938500	19300	19300	19300	19300	0
44	20241119	181400	454938500	19300	19300	19300	19300	0
45	20241119	181300	454938500	19300	19300	19300	19300	0
46	20241119	181200	454938500	19300	19300	19300	19300	0
47	20241119	181100	454938500	19300	19300	19300	19300	0
48	20241119	181000	454938500	19300	19300	19300	19300	0
49	20241119	180900	454938500	19300	19300	19300	19300	0
50	20241119	180800	454938500	19300	19300	19300	19300	0
51	20241119	180700	454938500	19300	19300	19300	19300	0
52	20241119	180600	454938500	19300	19300	19300	19300	0
53	20241119	180500	454938500	19300	19300	19300	19300	0
54	20241119	180400	454938500	19300	19300	19300	19300	0
55	20241119	180300	454938500	19300	19300	19300	19300	0
56	20241119	180200	454938500	19300	19300	19300	19300	0
57	20241119	180100	454938500	19300	19300	19300	19300	0
58	20241119	180000	454938500	19300	19300	19300	19300	0
59	20241119	175900	454938500	19300	19300	19300	19300	0
60	20241119	175800	454938500	19300	19300	19300	19300	0
61	20241119	175700	454938500	19300	19300	19300	19300	0
62	20241119	175600	454938500	19300	19300	19300	19300	1290
63	20241119	175500	454938500	19300	19300	19300	19300	0
64	20241119	175400	454938500	19300	19300	19300	19300	0
65	20241119	175300	454938500	19300	19300	19300	19300	0
66	20241119	175200	454938500	19300	19300	19300	19300	0
67	20241119	175100	454938500	19300	19300	19300	19300	0
68	20241119	175000	454938500	19300	19300	19300	19300	0
69	20241119	174900	454938500	19300	19300	19300	19300	0
70	20241119	174800	454938500	19300	19300	19300	19300	0
71	20241119	174700	454938500	19300	19300	19300	19300	0
72	20241119	174600	454938500	19300	19300	19300	19300	0
73	20241119	174500	454938500	19300	19300	19300	19300	0
74	20241119	174400	454938500	19300	19300	19300	19300	0
75	20241119	174300	454938500	19300	19300	19300	19300	0
76	20241119	174200	454938500	19300	19300	19300	19300	0
77	20241119	174100	454938500	19300	19300	19300	19300	0
78	20241119	174000	454938500	19300	19300	19300	19300	0
79	20241119	173900	454938500	19300	19300	19300	19300	0
80	20241119	173800	454938500	19300	19300	19300	19300	0
81	20241119	173700	454938500	19300	19300	19300	19300	0
82	20241119	173600	454938500	19300	19300	19300	19300	0
83	20241119	173500	454938500	19300	19300	19300	19300	0
84	20241119	173400	454938500	19300	19300	19300	19300	0
85	20241119	173300	454938500	19300	19300	19300	19300	0
86	20241119	173200	454938500	19300	19300	19300	19300	0
87	20241119	173100	454938500	19300	19300	19300	19300	0
88	20241119	173000	454938500	19300	19300	19300	19300	0
89	20241119	172900	454938500	19300	19300	19300	19300	0
90	20241119	172800	454938500	19300	19300	19300	19300	0
91	20241119	172700	454938500	19300	19300	19300	19300	0
92	20241119	172600	454938500	19300	19300	19300	19300	1290
93	20241119	172500	454938500	19300	19300	19300	19300	0
94	20241119	172400	454938500	19300	19300	19300	19300	0
95	20241119	172300	454938500	19300	19300	19300	19300	0
96	20241119	172200	454938500	19300	19300	19300	19300	0
97	20241119	172100	454938500	19300	19300	19300	19300	0
98	20241119	172000	454938500	19300	19300	19300	19300	0
99	20241119	171900	454938500	19300	19300	19300	19300	0
100	20241119	171800	454938500	19300	19300	19300	19300	0
101	20241119	171700	454938500	19300	19300	19300	19300	0
102	20241119	171600	454938500	19300	19300	19300	19300	0
103	20241119	171500	454938500	19300	19300	19300	19300	0
104	20241119	171400	454938500	19300	19300	19300	19300	0
105	20241119	171300	454938500	19300	19300	19300	19300	0
106	20241119	171200	454938500	19300	19300	19300	19300	0
107	20241119	171100	454938500	19300	19300	19300	19300	0
108	20241119	171000	454938500	19300	19300	19300	19300	0
109	20241119	170900	454938500	19300	19300	19300	19300	0
110	20241119	170800	454938500	19300	19300	19300	19300	0
111	20241119	170700	454938500	19300	19300	19300	19300	0
112	20241119	170600	454938500	19300	19300	19300	19300	0
113	20241119	170500	454938500	19300	19300	19300	19300	0
114	20241119	170400	454938500	19300	19300	19300	19300	0
115	20241119	170300	454938500	19300	19300	19300	19300	0
116	20241119	170200	454938500	19300	19300	19300	19300	0
117	20241119	170100	454938500	19300	19300	19300	19300	0
118	20241119	170000	454938500	19300	19300	19300	19300	0
119	20241119	165900	454938500	19300	19300	19300	19300	0
120	20241119	165800	454938500	19300	19300	19300	19300	0
121	20241119	165700	454938500	19300	19300	19300	19300	0
122	20241119	165600	454938500	19300	19300	19300	19300	1290
123	20241119	165500	454938500	19300	19300	19300	19300	0
124	20241119	165400	454938500	19300	19300	19300	19300	0
125	20241119	165300	454938500	19300	19300	19300	19300	0
126	20241119	165200	454938500	19300	19300	19300	19300	0
127	20241119	165100	454938500	19300	19300	19300	19300	0
128	20241119	165000	454938500	19300	19300	19300	19300	0
129	20241119	164900	454938500	19300	19300	19300	19300	0
130	20241119	164800	454938500	19300	19300	19300	19300	0
131	20241119	164700	454938500	19300	19300	19300	19300	0
132	20241119	164600	454938500	19300	19300	19300	19300	0
133	20241119	164500	454938500	19300	19300	19300	19300	0
134	20241119	164400	454938500	19300	19300	19300	19300	0
135	20241119	164300	454938500	19300	19300	19300	19300	0
136	20241119	164200	454938500	19300	19300	19300	19300	0
137	20241119	164100	454938500	19300	19300	19300	19300	0
138	20241119	164000	454938500	19300	19300	19300	19300	0
139	20241119	163900	454938500	19300	19300	19300	19300	0
140	20241119	163800	454938500	19300	19300	19300	19300	0
141	20241119	163700	454938500	19300	19300	19300	19300	0
142	20241119	163600	454938500	19300	19300	19300	19300	0
143	20241119	163500	454938500	19300	19300	19300	19300	0
144	20241119	163400	454938500	19300	19300	19300	19300	0
145	20241119	163300	454938500	19300	19300	19300	19300	0
146	20241119	163200	454938500	19300	19300	19300	19300	0
147	20241119	163100	454938500	19300	19300	19300	19300	0
148	20241119	163000	454938500	19300	19300	19300	19300	0
149	20241119	162900	454938500	19300	19300	19300	19300	0
150	20241119	162800	454938500	19300	19300	19300	19300	0
151	20241119	162700	454938500	19300	19300	19300	19300	0
152	20241119	162600	454938500	19300	19300	19300	19300	1290
153	20241119	162500	454938500	19300	19300	19300	19300	0
154	20241119	162400	454938500	19300	19300	19300	19300	0
155	20241119	162300	454938500	19300	19300	19300	19300	0
156	20241119	162200	454938500	19300	19300	19300	19300	0
157	20241119	162100	454938500	19300	19300	19300	19300	0
158	20241119	162000	454938500	19300	19300	19300	19300	0
159	20241119	161900	454938500	19300	19300	19300	19300	0
160	20241119	161800	454938500	19300	19300	19300	19300	0
161	20241119	161700	454938500	19300	19300	19300	19300	0
162	20241119	161600	454938500	19300	19300	19300	19300	0
163	20241119	161500	454938500	19300	19300	19300	19300	0
164	20241119	161400	454938500	19300	19300	19300	19300	0
165	20241119	161300	454938500	19300	19300	19300	19300	0
166	20241119	161200	454938500	19300	19300	19300	19300	0
167	20241119	161100	454938500	19300	19300	19300	19300	0
168	20241119	161000	454938500	19300	19300	19300	19300	0
169	20241119	160900	454938500	19300	19300	19300	19300	0
170	20241119	160800	454938500	19300	19300	19300	19300	0
171	20241119	160700	454938500	19300	19300	19300	19300	0
172	20241119	160600	454938500	19300	19300	19300	19300	0
173	20241119	160500	454938500	19300	19300	19300	19300	0
174	20241119	160400	454938500	19300	19300	19300	19300	0
175	20241119	160300	454938500	19300	19300	19300	19300	0
176	20241119	160200	454938500	19300	19300	19300	19300	0
177	20241119	160100	454938500	19300	19300	19300	19300	0
178	20241119	160000	454938500	19300	19300	19300	19300	0
179	20241119	155900	454938500	19300	19300	19300	19300	0
180	20241119	155800	454938500	19300	19300	19300	19300	0
181	20241119	155700	454938500	19300	19300	19300	19300	0
182	20241119	155600	454938500	19300	19300	19300	19300	1290
183	20241119	155500	454938500	19300	19300	19300	19300	0
184	20241119	155400	454938500	19300	19300	19300	19300	0
185	20241119	155300	454938500	19300	19300	19300	19300	0
186	20241119	155200	454938500	19300	19300	19300	19300	0
187	20241119	155100	454938500	19300	19300	19300	19300	0
188	20241119	155000	454938500	19300	19300	19300	19300	0
189	20241119	154900	454938500	19300	19300	19300	19300	0
190	20241119	154800	454938500	19300	19300	19300	19300	0
191	20241119	154700	454938500	19300	19300	19300	19300	0
192	20241119	154600	454938500	19300	19300	19300	19300	0
193	20241119	154500	454938500	19300	19300	19300	19300	0
194	20241119	154400	454938500	19300	19300	19300	19300	0
195	20241119	154300	454938500	19300	19300	19300	19300	0
196	20241119	154200	454938500	19300	19300	19300	19300	0
197	20241119	154100	454938500	19300	19300	19300	19300	0
198	20241119	154000	454938500	19300	19300	19300	19300	0
199	20241119	153900	454938500	19300	19300	19300	19300	0
200	20241119	153800	454938500	19300	19300	19300	19300	0
201	20241119	153700	454938500	19300	19300	19300	19300	0
202	20241119	153600	454938500	19300	19300	19300	19300	0
203	20241119	153500	454938500	19300	19300	19300	19300	0
204	20241119	153400	454938500	19300	19300	19300	19300	0
205	20241119	153300	454938500	19300	19300	19300	19300	0
206	20241119	153200	454938500	19300	19300	19300	19300	0
207	20241119	153100	454938500	19300	19300	19300	19300	0
208	20241119	153000	454938500	19300	19300	19300	19300	1290
209	20241119	152900	430041500	19370	19370	19370	19370	0
210	20241119	152800	430041500	19370	19370	19370	19370	0
211	20241119	152700	430041500	19370	19370	19370	19370	0
212	20241119	152600	430041500	19370	19370	19370	19370	0
213	20241119	152500	430041500	19370	19370	19370	19370	0
214	20241119	152400	430041500	19370	19370	19370	19370	0
215	20241119	152300	430041500	19370	19370	19370	19370	0
216	20241119	152200	430041500	19370	19370	19370	19370	0
217	20241119	152100	430041500	19370	19370	19370	19370	0
218	20241119	152000	430041500	19370	19370	19370	19370	0
219	20241119	151900	430041500	19370	19380	19380	19350	117
220	20241119	151800	427776030	19400	19400	19400	19400	0
221	20241119	151700	427776030	19400	19350	19400	19350	18
222	20241119	151600	427426880	19350	19400	19400	19350	8
223	20241119	151500	427271780	19350	19350	19350	19350	0
224	20241119	151400	427271780	19350	19350	19350	19350	0
225	20241119	151300	427271780	19350	19350	19350	19350	1
226	20241119	151200	427252430	19340	19350	19350	19340	3
227	20241119	151100	427194390	19350	19350	19350	19350	150
228	20241119	151000	424291890	19350	19350	19350	19350	152
229	20241119	150900	421350690	19350	19350	19350	19350	0
230	20241119	150800	421350690	19350	19350	19350	19350	12
231	20241119	150700	421118490	19420	19360	19420	19350	826
232	20241119	150600	405099800	19360	19370	19370	19360	54
233	20241119	150500	404053860	19370	19370	19370	19370	2
234	20241119	150400	404015120	19360	19360	19360	19360	30
235	20241119	150300	403434320	19360	19360	19360	19360	0
236	20241119	150200	403434320	19360	19360	19360	19360	66
237	20241119	150100	402156560	19360	19360	19360	19360	0
238	20241119	150000	402156560	19360	19360	19360	19360	100
239	20241119	145900	400220560	19360	19360	19360	19360	5
240	20241119	145800	400123760	19360	19360	19360	19360	80
241	20241119	145700	398574960	19350	19350	19350	19350	2
242	20241119	145600	398536260	19340	19340	19340	19340	1
243	20241119	145500	398516920	19340	19340	19340	19340	122
244	20241119	145400	396157440	19340	19360	19360	19340	444
245	20241119	145300	387570460	19340	19360	19360	19340	74
246	20241119	145200	386138420	19330	19330	19350	19330	23
247	20241119	145100	385693810	19330	19340	19340	19330	18
248	20241119	145000	385345810	19330	19330	19340	19330	20
249	20241119	144900	384959190	19330	19330	19330	19330	0
250	20241119	144800	384959190	19330	19340	19340	19330	6
251	20241119	144700	384843190	19360	19360	19360	19360	0
252	20241119	144600	384843190	19360	19360	19360	19360	41
253	20241119	144500	384049430	19330	19340	19340	19330	52
254	20241119	144400	383044250	19330	19330	19330	19330	0
255	20241119	144300	383044250	19330	19340	19340	19330	122
256	20241119	144200	380685770	19350	19360	19360	19350	8
257	20241119	144100	380530910	19360	19360	19360	19360	0
258	20241119	144000	380530910	19360	19360	19360	19360	0
259	20241119	143900	380530910	19360	19360	19360	19360	0
260	20241119	143800	380530910	19360	19360	19360	19360	2
261	20241119	143700	380492190	19320	19320	19320	19320	0
262	20241119	143600	380492190	19320	19320	19320	19320	0
263	20241119	143500	380492190	19320	19310	19320	19310	201
264	20241119	143400	376608880	19320	19320	19320	19320	32
265	20241119	143300	375990640	19280	19280	19280	19280	0
266	20241119	143200	375990640	19280	19280	19280	19280	0
267	20241119	143100	375990640	19280	19270	19280	19270	40
268	20241119	143000	375219510	19270	19270	19270	19270	0
269	20241119	142900	375219510	19270	19270	19270	19270	36
270	20241119	142800	374525790	19250	19250	19250	19250	0
271	20241119	142700	374525790	19250	19270	19270	19250	501
272	20241119	142600	364871540	19270	19270	19270	19270	6
273	20241119	142500	364755920	19270	19270	19270	19270	1
274	20241119	142400	364736650	19230	19240	19240	19230	189
275	20241119	142300	361101020	19250	19310	19310	19250	1036
276	20241119	142200	341134910	19320	19340	19340	19320	79
277	20241119	142100	339608530	19320	19320	19320	19320	0
278	20241119	142000	339608530	19320	19320	19320	19320	0
279	20241119	141900	339608530	19320	19320	19320	19320	1
280	20241119	141800	339589210	19310	19310	19310	19310	0
281	20241119	141700	339589210	19310	19340	19340	19310	114
282	20241119	141600	337386380	19340	19340	19340	19340	0
283	20241119	141500	337386380	19340	19350	19350	19340	31
284	20241119	141400	336786780	19350	19350	19350	19350	0
285	20241119	141300	336786780	19350	19350	19350	19350	2
286	20241119	141200	336748080	19350	19350	19350	19350	0
287	20241119	141100	336748080	19350	19350	19350	19350	6
288	20241119	141000	336631980	19330	19330	19330	19330	0
289	20241119	140900	336631980	19330	19330	19330	19330	0
290	20241119	140800	336631980	19330	19330	19330	19330	19
291	20241119	140700	336264710	19340	19340	19340	19340	7
292	20241119	140600	336129330	19330	19340	19360	19330	4
293	20241119	140500	336051960	19330	19330	19330	19330	0
294	20241119	140400	336051960	19330	19330	19330	19330	0
295	20241119	140300	336051960	19330	19330	19330	19330	0
296	20241119	140200	336051960	19330	19360	19360	19330	6
297	20241119	140100	335935950	19320	19320	19320	19320	1
298	20241119	140000	335916630	19310	19360	19360	19310	421
299	20241119	135900	327781820	19340	19340	19340	19340	0
300	20241119	135800	327781820	19340	19340	19340	19340	0
301	20241119	135700	327781820	19340	19340	19340	19340	0
302	20241119	135600	327781820	19340	19370	19400	19340	101
303	20241119	135500	325824060	19340	19340	19340	19340	0
304	20241119	135400	325824060	19340	19370	19370	19340	91
305	20241119	135300	324063630	19350	19350	19350	19350	0
306	20241119	135200	324063630	19350	19350	19350	19350	0
307	20241119	135100	324063630	19350	19370	19370	19350	110
308	20241119	135000	321934660	19390	19390	19390	19380	153
309	20241119	134900	318968250	19400	19400	19400	19390	12
310	20241119	134800	318735490	19390	19390	19390	19390	1
311	20241119	134700	318716100	19390	19390	19390	19390	20
312	20241119	134600	318328300	19430	19400	19430	19400	1700
313	20241119	134500	285322650	19390	19400	19400	19390	63
314	20241119	134400	284100500	19400	19400	19400	19400	0
315	20241119	134300	284100500	19400	19400	19400	19400	0
316	20241119	134200	284100500	19400	19400	19400	19400	1
317	20241119	134100	284081100	19390	19390	19390	19390	0
318	20241119	134000	284081100	19390	19390	19390	19390	5
319	20241119	133900	283984150	19380	19380	19380	19380	1
320	20241119	133800	283964770	19370	19390	19390	19370	32
321	20241119	133700	283344570	19380	19380	19380	19380	0
322	20241119	133600	283344570	19380	19380	19380	19380	6
323	20241119	133500	283228290	19380	19380	19380	19380	0
324	20241119	133400	283228290	19380	19380	19380	19380	0
325	20241119	133300	283228290	19380	19370	19380	19370	3
326	20241119	133200	283170160	19370	19370	19370	19370	0
327	20241119	133100	283170160	19370	19370	19370	19370	6
328	20241119	133000	283053940	19370	19370	19370	19370	32
329	20241119	132900	282434100	19380	19350	19380	19350	4
330	20241119	132800	282356670	19360	19360	19360	19360	0
331	20241119	132700	282356670	19360	19360	19360	19360	58
332	20241119	132600	281233790	19360	19370	19370	19360	71
333	20241119	132500	279859030	19370	19380	19380	19370	80
334	20241119	132400	278308930	19380	19390	19390	19380	12
335	20241119	132300	278076350	19390	19390	19390	19390	6
336	20241119	132200	277960010	19390	19390	19390	19390	0
337	20241119	132100	277960010	19390	19390	19390	19390	10
338	20241119	132000	277766110	19390	19390	19390	19390	2
339	20241119	131900	277727330	19380	19380	19380	19380	0
340	20241119	131800	277727330	19380	19380	19380	19380	6
341	20241119	131700	277611050	19380	19370	19380	19370	2
342	20241119	131600	277572300	19380	19380	19380	19380	0
343	20241119	131500	277572300	19380	19390	19390	19380	49
344	20241119	131400	276622590	19390	19380	19390	19380	3
345	20241119	131300	276564430	19380	19380	19380	19380	0
346	20241119	131200	276564430	19380	19380	19380	19380	49
347	20241119	131100	275614810	19380	19380	19380	19380	2
348	20241119	131000	275576050	19370	19370	19370	19370	0
349	20241119	130900	275576050	19370	19380	19380	19370	14
350	20241119	130800	275304790	19380	19390	19390	19380	9
351	20241119	130700	275130360	19390	19390	19390	19390	0
352	20241119	130600	275130360	19390	19390	19390	19390	0
353	20241119	130500	275130360	19390	19390	19390	19390	1
354	20241119	130400	275110970	19400	19370	19400	19370	18
355	20241119	130300	274762250	19370	19370	19370	19370	1
356	20241119	130200	274742880	19360	19360	19360	19360	1
357	20241119	130100	274723520	19340	19340	19340	19340	0
358	20241119	130000	274723520	19340	19340	19340	19340	0
359	20241119	125900	274723520	19340	19330	19340	19320	430
360	20241119	125800	266411560	19330	19330	19330	19330	0
361	20241119	125700	266411560	19330	19330	19330	19330	0
362	20241119	125600	266411560	19330	19330	19330	19330	8
363	20241119	125500	266256920	19320	19320	19320	19320	0
364	20241119	125400	266256920	19320	19320	19320	19320	0
365	20241119	125300	266256920	19320	19330	19330	19320	11
366	20241119	125200	266044380	19330	19330	19330	19330	14
367	20241119	125100	265773760	19330	19330	19330	19330	3
368	20241119	125000	265715770	19330	19330	19330	19330	2
369	20241119	124900	265677110	19330	19330	19330	19330	0
370	20241119	124800	265677110	19330	19330	19330	19330	0
371	20241119	124700	265677110	19330	19330	19330	19320	9
372	20241119	124600	265503150	19330	19330	19330	19330	0
373	20241119	124500	265503150	19330	19330	19330	19330	0
374	20241119	124400	265503150	19330	19330	19330	19330	0
375	20241119	124300	265503150	19330	19330	19330	19330	8
376	20241119	124200	265348510	19330	19330	19330	19330	0
377	20241119	124100	265348510	19330	19330	19330	19330	0
378	20241119	124000	265348510	19330	19330	19330	19330	2
379	20241119	123900	265309850	19330	19330	19330	19330	6
380	20241119	123800	265193870	19330	19330	19330	19330	1
381	20241119	123700	265174540	19290	19290	19290	19290	0
382	20241119	123600	265174540	19290	19290	19290	19290	0
383	20241119	123500	265174540	19290	19290	19290	19290	0
384	20241119	123400	265174540	19290	19290	19290	19290	0
385	20241119	123300	265174540	19290	19290	19290	19290	0
386	20241119	123200	265174540	19290	19290	19290	19290	0
387	20241119	123100	265174540	19290	19310	19310	19290	15
388	20241119	123000	264885020	19310	19320	19320	19310	14
389	20241119	122900	264614620	19310	19310	19310	19310	46
390	20241119	122800	263726360	19320	19320	19320	19320	2
391	20241119	122700	263687720	19320	19320	19320	19320	1
392	20241119	122600	263668400	19320	19320	19320	19320	0
393	20241119	122500	263668400	19320	19320	19330	19320	8
394	20241119	122400	263513780	19300	19300	19300	19300	0
395	20241119	122300	263513780	19300	19300	19300	19300	0
396	20241119	122200	263513780	19300	19300	19300	19300	3
397	20241119	122100	263455880	19270	19270	19270	19270	0
398	20241119	122000	263455880	19270	19270	19270	19270	0
399	20241119	121900	263455880	19270	19270	19270	19270	0
400	20241119	121800	263455880	19270	19270	19270	19270	0
401	20241119	121700	263455880	19270	19300	19300	19270	313
402	20241119	121600	257418250	19260	19260	19260	19260	0
403	20241119	121500	257418250	19260	19260	19260	19260	0
404	20241119	121400	257418250	19260	19260	19260	19260	9
405	20241119	121300	257244910	19260	19330	19330	19260	57
406	20241119	121200	256146110	19330	19330	19330	19330	0
407	20241119	121100	256146110	19330	19330	19330	19330	0
408	20241119	121000	256146110	19330	19330	19330	19330	1
409	20241119	120900	256126780	19330	19320	19330	19320	7
410	20241119	120800	255991530	19320	19320	19320	19320	2
411	20241119	120700	255952890	19320	19320	19320	19320	0
412	20241119	120600	255952890	19320	19320	19320	19320	2
413	20241119	120500	255914250	19320	19320	19320	19320	1
414	20241119	120400	255894930	19320	19320	19320	19320	1
415	20241119	120300	255875610	19300	19300	19300	19300	0
416	20241119	120200	255875610	19300	19300	19300	19300	10
417	20241119	120100	255682610	19300	19300	19300	19300	117
418	20241119	120000	253424510	19260	19260	19260	19260	0
419	20241119	115900	253424510	19260	19270	19270	19260	19
420	20241119	115800	253058440	19300	19280	19300	19270	13
421	20241119	115700	252807880	19270	19270	19270	19270	9
422	20241119	115600	252634450	19270	19270	19270	19270	9
423	20241119	115500	252461020	19270	19290	19290	19270	240
424	20241119	115400	247833860	19290	19280	19290	19280	12
425	20241119	115300	247602480	19280	19280	19280	19280	9
426	20241119	115200	247428960	19280	19290	19290	19280	68
427	20241119	115100	246117320	19290	19290	19290	19290	2
428	20241119	115000	246078740	19290	19290	19290	19290	6
429	20241119	114900	245963000	19290	19290	19290	19290	0
430	20241119	114800	245963000	19290	19300	19300	19290	8
431	20241119	114700	245808660	19270	19270	19270	19270	0
432	20241119	114600	245808660	19270	19270	19270	19270	0
433	20241119	114500	245808660	19270	19270	19270	19270	0
434	20241119	114400	245808660	19270	19270	19270	19270	8
435	20241119	114300	245654500	19260	19260	19260	19260	0
436	20241119	114200	245654500	19260	19260	19260	19260	0
437	20241119	114100	245654500	19260	19270	19270	19260	158
438	20241119	114000	242610430	19270	19290	19290	19270	65
439	20241119	113900	241357290	19290	19290	19290	19290	1
440	20241119	113800	241338000	19280	19280	19280	19280	0
441	20241119	113700	241338000	19280	19280	19280	19280	0
442	20241119	113600	241338000	19280	19300	19300	19280	107
443	20241119	113500	239274480	19300	19300	19300	19300	0
444	20241119	113400	239274480	19300	19300	19300	19300	6
445	20241119	113300	239158680	19280	19280	19280	19280	0
446	20241119	113200	239158680	19280	19280	19280	19280	0
447	20241119	113100	239158680	19280	19280	19280	19280	0
448	20241119	113000	239158680	19280	19300	19300	19280	261
449	20241119	112900	234124970	19280	19280	19280	19280	0
450	20241119	112800	234124970	19280	19290	19300	19280	161
451	20241119	112700	231019230	19300	19300	19300	19300	0
452	20241119	112600	231019230	19300	19300	19300	19300	2
453	20241119	112500	230980630	19290	19290	19290	19290	0
454	20241119	112400	230980630	19290	19290	19290	19290	0
455	20241119	112300	230980630	19290	19290	19290	19290	0
456	20241119	112200	230980630	19290	19290	19290	19290	20
457	20241119	112100	230594830	19300	19300	19300	19300	1
458	20241119	112000	230575530	19280	19280	19280	19280	0
459	20241119	111900	230575530	19280	19280	19280	19280	0
460	20241119	111800	230575530	19280	19280	19280	19280	1
461	20241119	111700	230556250	19280	19320	19320	19280	60
462	20241119	111600	229399030	19320	19320	19320	19320	1
463	20241119	111500	229379710	19290	19290	19290	19290	6
464	20241119	111400	229263970	19290	19290	19290	19290	2
465	20241119	111300	229225390	19230	19230	19230	19230	0
466	20241119	111200	229225390	19230	19230	19230	19230	0
467	20241119	111100	229225390	19230	19230	19230	19230	0
468	20241119	111000	229225390	19230	19230	19230	19230	0
469	20241119	110900	229225390	19230	19230	19230	19230	0
470	20241119	110800	229225390	19230	19230	19230	19230	0
471	20241119	110700	229225390	19230	19230	19230	19230	0
472	20241119	110600	229225390	19230	19230	19230	19230	1
473	20241119	110500	229206160	19330	19320	19330	19320	3
474	20241119	110400	229148190	19230	19230	19230	19230	0
475	20241119	110300	229148190	19230	19230	19230	19230	0
476	20241119	110200	229148190	19230	19230	19230	19230	16
477	20241119	110100	228840510	19220	19230	19230	19220	131
478	20241119	110000	226322590	19230	19230	19230	19230	10
479	20241119	105900	226130290	19230	19240	19240	19230	13
480	20241119	105800	225880290	19210	19210	19210	19210	0
481	20241119	105700	225880290	19210	19210	19210	19210	0
482	20241119	105600	225880290	19210	19300	19300	19210	878
483	20241119	105500	208947470	19300	19300	19300	19300	313
484	20241119	105400	202906570	19300	19340	19340	19300	55
485	20241119	105300	201844690	19350	19370	19370	19350	14
486	20241119	105200	201573650	19350	19350	19350	19350	0
487	20241119	105100	201573650	19350	19350	19350	19350	0
488	20241119	105000	201573650	19350	19350	19350	19350	3
489	20241119	104900	201515600	19360	19410	19410	19360	59
490	20241119	104800	200372000	19360	19390	19410	19360	52
491	20241119	104700	199363490	19400	19400	19400	19400	0
492	20241119	104600	199363490	19400	19400	19400	19400	1
493	20241119	104500	199344090	19380	19380	19380	19380	0
494	20241119	104400	199344090	19380	19340	19380	19340	6
495	20241119	104300	199228010	19380	19380	19380	19380	0
496	20241119	104200	199228010	19380	19380	19380	19380	0
497	20241119	104100	199228010	19380	19320	19380	19320	11
498	20241119	104000	199014890	19300	19300	19300	19300	0
499	20241119	103900	199014890	19300	19300	19300	19300	0
500	20241119	103800	199014890	19300	19300	19300	19300	0
501	20241119	103700	199014890	19300	19300	19300	19300	0
502	20241119	103600	199014890	19300	19310	19310	19300	7
503	20241119	103500	198879730	19300	19320	19320	19300	137
504	20241119	103400	196232910	19320	19330	19330	19320	10
505	20241119	103300	196039700	19320	19330	19330	19320	109
506	20241119	103200	193933400	19380	19380	19380	19380	1
507	20241119	103100	193914020	19380	19370	19380	19330	42
508	20241119	103000	193100660	19370	19370	19370	19370	1
509	20241119	102900	193081290	19300	19330	19330	19300	21
510	20241119	102800	192675620	19330	19370	19370	19330	8
511	20241119	102700	192520700	19320	19320	19320	19320	5
512	20241119	102600	192424100	19300	19300	19300	19300	0
513	20241119	102500	192424100	19300	19300	19300	19300	1
514	20241119	102400	192404800	19290	19290	19290	19290	0
515	20241119	102300	192404800	19290	19320	19320	19290	35
516	20241119	102200	191729260	19430	19430	19430	19430	0
517	20241119	102100	191729260	19430	19400	19430	19400	802
518	20241119	102000	176155080	19410	19360	19410	19360	302
519	20241119	101900	170300930	19380	19380	19380	19380	0
520	20241119	101800	170300930	19380	19380	19380	19380	0
521	20241119	101700	170300930	19380	19240	19380	19240	151
522	20241119	101600	167378860	19240	19240	19240	19240	1
523	20241119	101500	167359620	19220	19220	19220	19220	2
524	20241119	101400	167321180	19320	19320	19320	19320	0
525	20241119	101300	167321180	19320	19320	19320	19320	0
526	20241119	101200	167321180	19320	19320	19320	19320	0
527	20241119	101100	167321180	19320	19320	19320	19320	10
528	20241119	101000	167127980	19200	19320	19320	19200	3
529	20241119	100900	167070260	19230	19230	19230	19220	175
530	20241119	100800	163705960	19320	19320	19320	19320	1
531	20241119	100700	163686640	19220	19220	19220	19220	0
532	20241119	100600	163686640	19220	19250	19250	19220	362
533	20241119	100500	156722400	19340	19340	19340	19340	0
534	20241119	100400	156722400	19340	19340	19340	19340	0
535	20241119	100300	156722400	19340	19340	19340	19340	191
536	20241119	100200	153028460	19220	19220	19220	19220	0
537	20241119	100100	153028460	19220	19190	19220	19190	520
538	20241119	100000	143049360	19140	19150	19150	19140	230
539	20241119	095900	138645610	19160	19210	19210	19160	713
540	20241119	095800	124974910	19210	19210	19210	19210	50
541	20241119	095700	124014410	19220	19260	19260	19220	325
542	20241119	095600	117762940	19260	19320	19320	19260	206
543	20241119	095500	113790090	19320	19320	19320	19320	50
544	20241119	095400	112824090	19350	19350	19350	19350	0
545	20241119	095300	112824090	19350	19350	19350	19350	0
546	20241119	095200	112824090	19350	19350	19350	19350	256
547	20241119	095100	107870490	19370	19370	19370	19370	0
548	20241119	095000	107870490	19370	19380	19380	19370	204
549	20241119	094900	103919000	19440	19440	19440	19440	0
550	20241119	094800	103919000	19440	19440	19440	19440	0
551	20241119	094700	103919000	19440	19440	19440	19440	0
552	20241119	094600	103919000	19440	19440	19440	19440	40
553	20241119	094500	103141400	19440	19440	19440	19440	0
554	20241119	094400	103141400	19440	19440	19440	19440	1
555	20241119	094300	103121960	19450	19450	19450	19450	51
556	20241119	094200	102130010	19460	19450	19460	19450	1248
557	20241119	094100	77849620	19350	19350	19350	19350	0
558	20241119	094000	77849620	19350	19350	19350	19350	0
559	20241119	093900	77849620	19350	19350	19350	19350	0
560	20241119	093800	77849620	19350	19350	19350	19350	20
561	20241119	093700	77462620	19350	19350	19450	19350	142
562	20241119	093600	74714720	19460	19460	19460	19460	0
563	20241119	093500	74714720	19460	19460	19460	19460	1
564	20241119	093400	74695260	19460	19350	19460	19350	5
565	20241119	093300	74598400	19450	19450	19450	19450	0
566	20241119	093200	74598400	19450	19450	19450	19450	200
567	20241119	093100	70708400	19460	19460	19460	19460	0
568	20241119	093000	70708400	19460	19390	19460	19390	624
569	20241119	092900	58582350	19300	19300	19300	19300	0
570	20241119	092800	58582350	19300	19300	19300	19300	0
571	20241119	092700	58582350	19300	19300	19300	19300	54
572	20241119	092600	57540150	19300	19320	19320	19300	31
573	20241119	092500	56941830	19400	19400	19400	19400	0
574	20241119	092400	56941830	19400	19400	19400	19400	10
575	20241119	092300	56747830	19430	19430	19430	19430	0
576	20241119	092200	56747830	19430	19430	19430	19430	1
577	20241119	092100	56728400	19450	19450	19450	19450	0
578	20241119	092000	56728400	19450	19450	19450	19450	0
579	20241119	091900	56728400	19450	19450	19450	19450	0
580	20241119	091800	56728400	19450	19450	19450	19450	0
581	20241119	091700	56728400	19450	19450	19450	19450	0
582	20241119	091600	56728400	19450	19330	19450	19330	21
583	20241119	091500	56322350	19440	19250	19440	19250	473
584	20241119	091400	47195150	19220	19220	19220	19220	0
585	20241119	091300	47195150	19220	19220	19220	19220	0
586	20241119	091200	47195150	19220	19220	19220	19220	0
587	20241119	091100	47195150	19220	19220	19220	19220	16
588	20241119	091000	46887630	19330	19330	19330	19330	0
589	20241119	090900	46887630	19330	19330	19330	19330	1
590	20241119	090800	46868300	19200	19190	19200	19190	77
591	20241119	090700	45390440	19160	19170	19170	19160	411
592	20241119	090600	37512140	19160	19160	19160	19160	0
593	20241119	090500	37512140	19160	19160	19160	19160	0
594	20241119	090400	37512140	19160	19150	19170	19140	80
595	20241119	090300	35980140	19200	19380	19380	19200	1201
596	20241119	090200	12871540	19380	19380	19380	19380	0
597	20241119	090100	12871540	19380	19380	19380	19380	0
598	20241119	090000	12871540	19380	19400	19400	19380	664