KissMeData/009290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185100	446250170	5460	5460	5460	5460	595
3	20241119	185000	446250170	5460	5460	5460	5460	0
4	20241119	184900	446250170	5460	5460	5460	5460	0
5	20241119	184800	446250170	5460	5460	5460	5460	0
6	20241119	184700	446250170	5460	5460	5460	5460	0
7	20241119	184600	446250170	5460	5460	5460	5460	0
8	20241119	184500	446250170	5460	5460	5460	5460	0
9	20241119	184400	446250170	5460	5460	5460	5460	0
10	20241119	184300	446250170	5460	5460	5460	5460	0
11	20241119	184200	446250170	5460	5460	5460	5460	0
12	20241119	184100	446250170	5460	5460	5460	5460	0
13	20241119	184000	446250170	5460	5460	5460	5460	0
14	20241119	183900	446250170	5460	5460	5460	5460	0
15	20241119	183800	446250170	5460	5460	5460	5460	0
16	20241119	183700	446250170	5460	5460	5460	5460	0
17	20241119	183600	446250170	5460	5460	5460	5460	0
18	20241119	183500	446250170	5460	5460	5460	5460	0
19	20241119	183400	446250170	5460	5460	5460	5460	0
20	20241119	183300	446250170	5460	5460	5460	5460	0
21	20241119	183200	446250170	5460	5460	5460	5460	0
22	20241119	183100	446250170	5460	5460	5460	5460	0
23	20241119	183000	446250170	5460	5460	5460	5460	0
24	20241119	182900	446250170	5460	5460	5460	5460	0
25	20241119	182800	446250170	5460	5460	5460	5460	0
26	20241119	182700	446250170	5460	5460	5460	5460	0
27	20241119	182600	446250170	5460	5460	5460	5460	0
28	20241119	182500	446250170	5460	5460	5460	5460	0
29	20241119	182400	446250170	5460	5460	5460	5460	0
30	20241119	182300	446250170	5460	5460	5460	5460	0
31	20241119	182200	446250170	5460	5460	5460	5460	0
32	20241119	182100	446250170	5460	5460	5460	5460	595
33	20241119	182000	446250170	5460	5460	5460	5460	0
34	20241119	181900	446250170	5460	5460	5460	5460	0
35	20241119	181800	446250170	5460	5460	5460	5460	0
36	20241119	181700	446250170	5460	5460	5460	5460	0
37	20241119	181600	446250170	5460	5460	5460	5460	0
38	20241119	181500	446250170	5460	5460	5460	5460	0
39	20241119	181400	446250170	5460	5460	5460	5460	0
40	20241119	181300	446250170	5460	5460	5460	5460	0
41	20241119	181200	446250170	5460	5460	5460	5460	0
42	20241119	181100	446250170	5460	5460	5460	5460	0
43	20241119	181000	446250170	5460	5460	5460	5460	0
44	20241119	180900	446250170	5460	5460	5460	5460	0
45	20241119	180800	446250170	5460	5460	5460	5460	0
46	20241119	180700	446250170	5460	5460	5460	5460	0
47	20241119	180600	446250170	5460	5460	5460	5460	0
48	20241119	180500	446250170	5460	5460	5460	5460	0
49	20241119	180400	446250170	5460	5460	5460	5460	0
50	20241119	180300	446250170	5460	5460	5460	5460	0
51	20241119	180200	446250170	5460	5460	5460	5460	0
52	20241119	180100	446250170	5460	5460	5460	5460	0
53	20241119	180000	446250170	5460	5460	5460	5460	0
54	20241119	175900	446250170	5460	5460	5460	5460	0
55	20241119	175800	446250170	5460	5460	5460	5460	0
56	20241119	175700	446250170	5460	5460	5460	5460	0
57	20241119	175600	446250170	5460	5460	5460	5460	0
58	20241119	175500	446250170	5460	5460	5460	5460	0
59	20241119	175400	446250170	5460	5460	5460	5460	0
60	20241119	175300	446250170	5460	5460	5460	5460	0
61	20241119	175200	446250170	5460	5460	5460	5460	0
62	20241119	175100	446250170	5460	5460	5460	5460	595
63	20241119	175000	446250170	5460	5460	5460	5460	0
64	20241119	174900	446250170	5460	5460	5460	5460	0
65	20241119	174800	446250170	5460	5460	5460	5460	0
66	20241119	174700	446250170	5460	5460	5460	5460	0
67	20241119	174600	446250170	5460	5460	5460	5460	0
68	20241119	174500	446250170	5460	5460	5460	5460	0
69	20241119	174400	446250170	5460	5460	5460	5460	0
70	20241119	174300	446250170	5460	5460	5460	5460	0
71	20241119	174200	446250170	5460	5460	5460	5460	0
72	20241119	174100	446250170	5460	5460	5460	5460	0
73	20241119	174000	446250170	5460	5460	5460	5460	0
74	20241119	173900	446250170	5460	5460	5460	5460	0
75	20241119	173800	446250170	5460	5460	5460	5460	0
76	20241119	173700	446250170	5460	5460	5460	5460	0
77	20241119	173600	446250170	5460	5460	5460	5460	0
78	20241119	173500	446250170	5460	5460	5460	5460	0
79	20241119	173400	446250170	5460	5460	5460	5460	0
80	20241119	173300	446250170	5460	5460	5460	5460	0
81	20241119	173200	446250170	5460	5460	5460	5460	0
82	20241119	173100	446250170	5460	5460	5460	5460	0
83	20241119	173000	446250170	5460	5460	5460	5460	0
84	20241119	172900	446250170	5460	5460	5460	5460	0
85	20241119	172800	446250170	5460	5460	5460	5460	0
86	20241119	172700	446250170	5460	5460	5460	5460	0
87	20241119	172600	446250170	5460	5460	5460	5460	0
88	20241119	172500	446250170	5460	5460	5460	5460	0
89	20241119	172400	446250170	5460	5460	5460	5460	0
90	20241119	172300	446250170	5460	5460	5460	5460	0
91	20241119	172200	446250170	5460	5460	5460	5460	0
92	20241119	172100	446250170	5460	5460	5460	5460	595
93	20241119	172000	446250170	5460	5460	5460	5460	0
94	20241119	171900	446250170	5460	5460	5460	5460	0
95	20241119	171800	446250170	5460	5460	5460	5460	0
96	20241119	171700	446250170	5460	5460	5460	5460	0
97	20241119	171600	446250170	5460	5460	5460	5460	0
98	20241119	171500	446250170	5460	5460	5460	5460	0
99	20241119	171400	446250170	5460	5460	5460	5460	0
100	20241119	171300	446250170	5460	5460	5460	5460	0
101	20241119	171200	446250170	5460	5460	5460	5460	0
102	20241119	171100	446250170	5460	5460	5460	5460	0
103	20241119	171000	446250170	5460	5460	5460	5460	0
104	20241119	170900	446250170	5460	5460	5460	5460	0
105	20241119	170800	446250170	5460	5460	5460	5460	0
106	20241119	170700	446250170	5460	5460	5460	5460	0
107	20241119	170600	446250170	5460	5460	5460	5460	0
108	20241119	170500	446250170	5460	5460	5460	5460	0
109	20241119	170400	446250170	5460	5460	5460	5460	0
110	20241119	170300	446250170	5460	5460	5460	5460	0
111	20241119	170200	446250170	5460	5460	5460	5460	0
112	20241119	170100	446250170	5460	5460	5460	5460	0
113	20241119	170000	446250170	5460	5460	5460	5460	0
114	20241119	165900	446250170	5460	5460	5460	5460	0
115	20241119	165800	446250170	5460	5460	5460	5460	0
116	20241119	165700	446250170	5460	5460	5460	5460	0
117	20241119	165600	446250170	5460	5460	5460	5460	0
118	20241119	165500	446250170	5460	5460	5460	5460	0
119	20241119	165400	446250170	5460	5460	5460	5460	0
120	20241119	165300	446250170	5460	5460	5460	5460	0
121	20241119	165200	446250170	5460	5460	5460	5460	0
122	20241119	165100	446250170	5460	5460	5460	5460	595
123	20241119	165000	446250170	5460	5460	5460	5460	0
124	20241119	164900	446250170	5460	5460	5460	5460	0
125	20241119	164800	446250170	5460	5460	5460	5460	0
126	20241119	164700	446250170	5460	5460	5460	5460	0
127	20241119	164600	446250170	5460	5460	5460	5460	0
128	20241119	164500	446250170	5460	5460	5460	5460	0
129	20241119	164400	446250170	5460	5460	5460	5460	0
130	20241119	164300	446250170	5460	5460	5460	5460	0
131	20241119	164200	446250170	5460	5460	5460	5460	0
132	20241119	164100	446250170	5460	5460	5460	5460	0
133	20241119	164000	446250170	5460	5460	5460	5460	0
134	20241119	163900	446250170	5460	5460	5460	5460	0
135	20241119	163800	446250170	5460	5460	5460	5460	0
136	20241119	163700	446250170	5460	5460	5460	5460	0
137	20241119	163600	446250170	5460	5460	5460	5460	0
138	20241119	163500	446250170	5460	5460	5460	5460	0
139	20241119	163400	446250170	5460	5460	5460	5460	0
140	20241119	163300	446250170	5460	5460	5460	5460	0
141	20241119	163200	446250170	5460	5460	5460	5460	0
142	20241119	163100	446250170	5460	5460	5460	5460	0
143	20241119	163000	446250170	5460	5460	5460	5460	0
144	20241119	162900	446250170	5460	5460	5460	5460	0
145	20241119	162800	446250170	5460	5460	5460	5460	0
146	20241119	162700	446250170	5460	5460	5460	5460	0
147	20241119	162600	446250170	5460	5460	5460	5460	0
148	20241119	162500	446250170	5460	5460	5460	5460	0
149	20241119	162400	446250170	5460	5460	5460	5460	0
150	20241119	162300	446250170	5460	5460	5460	5460	0
151	20241119	162200	446250170	5460	5460	5460	5460	0
152	20241119	162100	446250170	5460	5460	5460	5460	595
153	20241119	162000	446250170	5460	5460	5460	5460	0
154	20241119	161900	446250170	5460	5460	5460	5460	0
155	20241119	161800	446250170	5460	5460	5460	5460	0
156	20241119	161700	446250170	5460	5460	5460	5460	0
157	20241119	161600	446250170	5460	5460	5460	5460	0
158	20241119	161500	446250170	5460	5460	5460	5460	0
159	20241119	161400	446250170	5460	5460	5460	5460	0
160	20241119	161300	446250170	5460	5460	5460	5460	0
161	20241119	161200	446250170	5460	5460	5460	5460	0
162	20241119	161100	446250170	5460	5460	5460	5460	0
163	20241119	161000	446250170	5460	5460	5460	5460	0
164	20241119	160900	446250170	5460	5460	5460	5460	0
165	20241119	160800	446250170	5460	5460	5460	5460	0
166	20241119	160700	446250170	5460	5460	5460	5460	0
167	20241119	160600	446250170	5460	5460	5460	5460	0
168	20241119	160500	446250170	5460	5460	5460	5460	0
169	20241119	160400	446250170	5460	5460	5460	5460	0
170	20241119	160300	446250170	5460	5460	5460	5460	0
171	20241119	160200	446250170	5460	5460	5460	5460	0
172	20241119	160100	446250170	5460	5460	5460	5460	0
173	20241119	160000	446250170	5460	5460	5460	5460	0
174	20241119	155900	446250170	5460	5460	5460	5460	0
175	20241119	155800	446250170	5460	5460	5460	5460	0
176	20241119	155700	446250170	5460	5460	5460	5460	0
177	20241119	155600	446250170	5460	5460	5460	5460	0
178	20241119	155500	446250170	5460	5460	5460	5460	0
179	20241119	155400	446250170	5460	5460	5460	5460	0
180	20241119	155300	446250170	5460	5460	5460	5460	0
181	20241119	155200	446250170	5460	5460	5460	5460	0
182	20241119	155100	446250170	5460	5460	5460	5460	595
183	20241119	155000	446250170	5460	5460	5460	5460	0
184	20241119	154900	446250170	5460	5460	5460	5460	0
185	20241119	154800	446250170	5460	5460	5460	5460	0
186	20241119	154700	446250170	5460	5460	5460	5460	0
187	20241119	154600	446250170	5460	5460	5460	5460	0
188	20241119	154500	446250170	5460	5460	5460	5460	0
189	20241119	154400	446250170	5460	5460	5460	5460	0
190	20241119	154300	446250170	5460	5460	5460	5460	0
191	20241119	154200	446250170	5460	5460	5460	5460	0
192	20241119	154100	446250170	5460	5460	5460	5460	0
193	20241119	154000	446250170	5460	5460	5460	5460	0
194	20241119	153900	446250170	5460	5460	5460	5460	0
195	20241119	153800	446250170	5460	5460	5460	5460	0
196	20241119	153700	446250170	5460	5460	5460	5460	0
197	20241119	153600	446250170	5460	5460	5460	5460	0
198	20241119	153500	446250170	5460	5460	5460	5460	0
199	20241119	153400	446250170	5460	5460	5460	5460	0
200	20241119	153300	446250170	5460	5460	5460	5460	0
201	20241119	153200	446250170	5460	5460	5460	5460	0
202	20241119	153100	446250170	5460	5460	5460	5460	0
203	20241119	153000	446250170	5460	5460	5460	5460	595
204	20241119	152900	443001470	5470	5470	5470	5470	0
205	20241119	152800	443001470	5470	5470	5470	5470	0
206	20241119	152700	443001470	5470	5470	5470	5470	0
207	20241119	152600	443001470	5470	5470	5470	5470	0
208	20241119	152500	443001470	5470	5470	5470	5470	0
209	20241119	152400	443001470	5470	5470	5470	5470	0
210	20241119	152300	443001470	5470	5470	5470	5470	0
211	20241119	152200	443001470	5470	5470	5470	5470	0
212	20241119	152100	443001470	5470	5470	5470	5470	0
213	20241119	152000	443001470	5470	5470	5470	5470	0
214	20241119	151900	443001470	5470	5460	5470	5460	3
215	20241119	151800	442985080	5460	5470	5470	5460	10
216	20241119	151700	442930470	5460	5460	5460	5460	1
217	20241119	151600	442925010	5460	5460	5460	5460	15
218	20241119	151500	442843110	5460	5460	5460	5460	0
219	20241119	151400	442843110	5460	5470	5470	5460	403
220	20241119	151300	440642720	5460	5460	5470	5460	23
221	20241119	151200	440517130	5460	5460	5460	5460	5
222	20241119	151100	440489830	5460	5460	5460	5460	0
223	20241119	151000	440489830	5460	5450	5460	5450	701
224	20241119	150900	436662380	5450	5450	5450	5450	0
225	20241119	150800	436662380	5450	5450	5450	5450	38
226	20241119	150700	436455280	5460	5460	5460	5460	0
227	20241119	150600	436455280	5460	5460	5460	5460	0
228	20241119	150500	436455280	5460	5460	5460	5460	4
229	20241119	150400	436433440	5450	5450	5450	5450	0
230	20241119	150300	436433440	5450	5450	5450	5450	1
231	20241119	150200	436427990	5450	5450	5450	5450	0
232	20241119	150100	436427990	5450	5450	5450	5450	1
233	20241119	150000	436422540	5450	5450	5450	5450	91
234	20241119	145900	435926590	5450	5450	5450	5450	0
235	20241119	145800	435926590	5450	5450	5450	5450	22
236	20241119	145700	435806690	5450	5450	5450	5450	1
237	20241119	145600	435801240	5450	5460	5460	5450	33
238	20241119	145500	435621340	5460	5460	5460	5460	0
239	20241119	145400	435621340	5460	5460	5460	5460	1499
240	20241119	145300	427436800	5460	5460	5460	5460	1
241	20241119	145200	427431340	5460	5460	5460	5460	0
242	20241119	145100	427431340	5460	5460	5460	5460	2
243	20241119	145000	427420420	5470	5480	5480	5470	26
244	20241119	144900	427277950	5470	5490	5490	5470	508
245	20241119	144800	424497730	5490	5490	5490	5470	72
246	20241119	144700	424102470	5490	5490	5490	5480	107
247	20241119	144600	423515140	5490	5490	5490	5490	46
248	20241119	144500	423262600	5480	5480	5480	5470	96
249	20241119	144400	422736530	5490	5490	5490	5490	67
250	20241119	144300	422368700	5470	5470	5490	5470	75
251	20241119	144200	421957280	5490	5490	5490	5490	98
252	20241119	144100	421419260	5490	5490	5490	5490	84
253	20241119	144000	420958100	5490	5480	5490	5460	81
254	20241119	143900	420513870	5480	5480	5480	5480	72
255	20241119	143800	420119310	5480	5460	5480	5460	80
256	20241119	143700	419680930	5480	5480	5480	5470	149
257	20241119	143600	418864890	5480	5480	5480	5480	71
258	20241119	143500	418475810	5480	5480	5480	5470	90
259	20241119	143400	417982620	5480	5480	5480	5480	100
260	20241119	143300	417434620	5480	5480	5480	5480	73
261	20241119	143200	417034580	5470	5470	5480	5470	70
262	20241119	143100	416651170	5470	5480	5480	5470	470
263	20241119	143000	414079500	5480	5480	5480	5470	59
264	20241119	142900	413756200	5480	5480	5480	5480	74
265	20241119	142800	413350680	5470	5480	5480	5470	64
266	20241119	142700	412999970	5480	5470	5480	5470	296
267	20241119	142600	411379520	5470	5480	5480	5470	66
268	20241119	142500	411017880	5480	5470	5480	5460	114
269	20241119	142400	410393940	5470	5460	5470	5460	27
270	20241119	142300	410246260	5470	5470	5470	5470	104
271	20241119	142200	409677380	5460	5460	5460	5460	1
272	20241119	142100	409671920	5460	5470	5470	5460	39
273	20241119	142000	409458630	5470	5480	5480	5470	185
274	20241119	141900	408445440	5470	5480	5480	5470	41
275	20241119	141800	408220770	5470	5480	5480	5470	123
276	20241119	141700	407546810	5480	5480	5480	5470	72
277	20241119	141600	407152270	5480	5480	5480	5480	96
278	20241119	141500	406626190	5480	5480	5480	5480	124
279	20241119	141400	405946670	5470	5480	5480	5470	62
280	20241119	141300	405606920	5480	5480	5480	5480	50
281	20241119	141200	405332920	5480	5470	5480	5470	106
282	20241119	141100	404752050	5480	5480	5480	5480	82
283	20241119	141000	404302690	5470	5480	5480	5470	145
284	20241119	140900	403509210	5470	5480	5480	5470	36
285	20241119	140800	403311940	5480	5480	5480	5480	57
286	20241119	140700	402999580	5480	5480	5480	5480	220
287	20241119	140600	401793980	5470	5470	5470	5470	1
288	20241119	140500	401788510	5470	5480	5480	5470	225
289	20241119	140400	400556240	5470	5480	5480	5470	42
290	20241119	140300	400326090	5480	5480	5480	5480	90
291	20241119	140200	399832890	5480	5480	5480	5470	78
292	20241119	140100	399405550	5470	5480	5480	5470	41
293	20241119	140000	399180880	5480	5480	5480	5480	157
294	20241119	135900	398320520	5480	5470	5480	5470	37
295	20241119	135800	398117770	5480	5480	5480	5480	56
296	20241119	135700	397810890	5480	5480	5480	5480	177
297	20241119	135600	396840930	5470	5470	5470	5470	1
298	20241119	135500	396835460	5470	5470	5470	5470	66
299	20241119	135400	396474440	5470	5470	5470	5470	212
300	20241119	135300	395314800	5470	5480	5480	5470	98
301	20241119	135200	394777770	5470	5470	5470	5470	142
302	20241119	135100	394001030	5470	5460	5480	5460	228
303	20241119	135000	392753030	5460	5470	5470	5460	94
304	20241119	134900	392238930	5470	5470	5470	5470	76
305	20241119	134800	391823210	5480	5460	5480	5460	117
306	20241119	134700	391182810	5450	5460	5460	5450	47
307	20241119	134600	390926200	5450	5450	5450	5450	1
308	20241119	134500	390920750	5460	5460	5470	5460	113
309	20241119	134400	390303050	5470	5460	5470	5460	70
310	20241119	134300	389920170	5470	5470	5470	5460	68
311	20241119	134200	389548460	5470	5470	5470	5460	768
312	20241119	134100	385354000	5470	5470	5470	5470	116
313	20241119	134000	384719480	5460	5470	5470	5460	102
314	20241119	133900	384161550	5460	5460	5460	5460	0
315	20241119	133800	384161550	5460	5460	5460	5460	3
316	20241119	133700	384145170	5470	5470	5470	5470	101
317	20241119	133600	383592700	5470	5480	5490	5470	554
318	20241119	133500	380561150	5480	5480	5480	5470	88
319	20241119	133400	380078920	5470	5470	5470	5470	0
320	20241119	133300	380078920	5470	5470	5470	5470	39
321	20241119	133200	379865590	5470	5490	5500	5470	280
322	20241119	133100	378330250	5500	5490	5500	5490	33
323	20241119	133000	378149070	5480	5480	5480	5480	129
324	20241119	132900	377442150	5480	5490	5500	5480	303
325	20241119	132800	375780480	5490	5480	5490	5480	51
326	20241119	132700	375500510	5470	5480	5490	5470	119
327	20241119	132600	374847630	5480	5480	5480	5480	46
328	20241119	132500	374595550	5470	5470	5470	5470	3
329	20241119	132400	374579140	5470	5480	5500	5470	159
330	20241119	132300	373707150	5500	5480	5500	5480	223
331	20241119	132200	372483930	5480	5490	5500	5480	95
332	20241119	132100	371961470	5500	5490	5500	5490	89
333	20241119	132000	371472000	5500	5490	5500	5480	182
334	20241119	131900	370472110	5490	5480	5490	5480	92
335	20241119	131800	369967110	5470	5470	5470	5470	1
336	20241119	131700	369961640	5470	5480	5490	5470	37
337	20241119	131600	369758540	5490	5490	5490	5480	193
338	20241119	131500	368700240	5490	5490	5490	5490	106
339	20241119	131400	368118300	5480	5490	5490	5480	86
340	20241119	131300	367646170	5490	5490	5490	5490	104
341	20241119	131200	367075210	5490	5490	5490	5480	68
342	20241119	131100	366701900	5490	5490	5490	5490	86
343	20241119	131000	366229760	5490	5490	5490	5490	111
344	20241119	130900	365620370	5480	5490	5490	5480	40
345	20241119	130800	365400790	5490	5490	5490	5490	79
346	20241119	130700	364967080	5490	5490	5490	5490	117
347	20241119	130600	364324750	5480	5480	5480	5480	0
348	20241119	130500	364324750	5480	5490	5490	5480	487
349	20241119	130400	361655140	5490	5490	5490	5490	65
350	20241119	130300	361298290	5490	5490	5490	5490	76
351	20241119	130200	360881050	5490	5480	5490	5480	113
352	20241119	130100	360260690	5490	5490	5490	5490	58
353	20241119	130000	359942270	5490	5490	5490	5490	105
354	20241119	125900	359365820	5490	5490	5490	5490	65
355	20241119	125800	359008970	5490	5490	5490	5490	81
356	20241119	125700	358564280	5490	5490	5490	5490	154
357	20241119	125600	357718820	5490	5490	5490	5490	22
358	20241119	125500	357598040	5480	5490	5490	5480	97
359	20241119	125400	357065520	5480	5490	5490	5480	93
360	20241119	125300	356554960	5490	5490	5490	5490	65
361	20241119	125200	356198110	5490	5490	5490	5490	143
362	20241119	125100	355413040	5490	5490	5490	5490	68
363	20241119	125000	355039720	5490	5490	5490	5490	69
364	20241119	124900	354660910	5490	5490	5490	5490	84
365	20241119	124800	354199750	5490	5490	5490	5490	60
366	20241119	124700	353870350	5490	5490	5490	5490	88
367	20241119	124600	353387230	5490	5490	5490	5490	80
368	20241119	124500	352948030	5490	5490	5490	5490	96
369	20241119	124400	352420990	5490	5490	5490	5490	56
370	20241119	124300	352113550	5490	5490	5490	5490	175
371	20241119	124200	351152800	5490	5490	5490	5490	244
372	20241119	124100	349813240	5490	5480	5490	5480	31
373	20241119	124000	349643170	5480	5480	5480	5480	159
374	20241119	123900	348771850	5480	5480	5480	5480	75
375	20241119	123800	348360850	5480	5480	5480	5480	115
376	20241119	123700	347730650	5480	5480	5480	5480	246
377	20241119	123600	346382570	5480	5480	5480	5480	260
378	20241119	123500	344957770	5480	5480	5480	5480	116
379	20241119	123400	344322090	5480	5480	5480	5480	281
380	20241119	123300	342782210	5470	5470	5470	5470	44
381	20241119	123200	342541530	5470	5470	5470	5470	95
382	20241119	123100	342021880	5470	5470	5470	5470	70
383	20241119	123000	341638980	5470	5470	5470	5470	128
384	20241119	122900	340938820	5470	5470	5470	5470	68
385	20241119	122800	340566860	5470	5470	5470	5470	81
386	20241119	122700	340123790	5460	5460	5460	5460	0
387	20241119	122600	340123790	5460	5460	5460	5460	76
388	20241119	122500	339708830	5460	5460	5470	5460	976
389	20241119	122400	334370340	5470	5460	5470	5460	83
390	20241119	122300	333916360	5470	5460	5470	5460	77
391	20241119	122200	333495190	5470	5460	5470	5460	112
392	20241119	122100	332882590	5470	5460	5470	5460	76
393	20241119	122000	332466890	5470	5460	5470	5460	116
394	20241119	121900	331832410	5470	5460	5470	5460	83
395	20241119	121800	331378420	5470	5460	5470	5460	135
396	20241119	121700	330640690	5460	5460	5460	5460	37
397	20241119	121600	330438670	5460	5460	5460	5460	138
398	20241119	121500	329685190	5460	5470	5470	5460	122
399	20241119	121400	329018780	5470	5470	5470	5470	67
400	20241119	121300	328652290	5470	5470	5470	5470	62
401	20241119	121200	328313150	5470	5470	5470	5470	98
402	20241119	121100	327777090	5460	5460	5460	5460	18
403	20241119	121000	327678810	5460	5470	5470	5460	411
404	20241119	120900	325433630	5460	5450	5460	5450	68
405	20241119	120800	325062850	5460	5460	5460	5460	51
406	20241119	120700	324784390	5460	5460	5460	5460	134
407	20241119	120600	324052750	5460	5460	5460	5460	1
408	20241119	120500	324047290	5450	5460	5460	5450	138
409	20241119	120400	323294820	5460	5460	5460	5460	107
410	20241119	120300	322710600	5460	5450	5460	5450	88
411	20241119	120200	322230380	5440	5440	5440	5440	0
412	20241119	120100	322230380	5440	5450	5450	5440	132
413	20241119	120000	321511480	5450	5450	5450	5450	114
414	20241119	115900	320890180	5450	5450	5450	5450	60
415	20241119	115800	320563180	5450	5450	5450	5450	109
416	20241119	115700	319969130	5440	5450	5450	5440	104
417	20241119	115600	319402590	5450	5450	5450	5450	78
418	20241119	115500	318977490	5450	5450	5450	5450	84
419	20241119	115400	318519690	5440	5450	5450	5440	59
420	20241119	115300	318198400	5450	5450	5450	5450	73
421	20241119	115200	317800550	5450	5440	5450	5440	92
422	20241119	115100	317299180	5450	5450	5450	5450	70
423	20241119	115000	316917680	5450	5450	5450	5450	148
424	20241119	114900	316111080	5440	5440	5440	5440	0
425	20241119	114800	316111080	5440	5440	5440	5440	37
426	20241119	114700	315909800	5440	5450	5450	5440	134
427	20241119	114600	315180150	5450	5450	5450	5450	70
428	20241119	114500	314798650	5450	5450	5450	5450	118
429	20241119	114400	314155550	5450	5450	5450	5450	55
430	20241119	114300	313855800	5450	5450	5450	5450	50
431	20241119	114200	313583300	5450	5450	5450	5450	77
432	20241119	114100	313163650	5450	5450	5450	5450	64
433	20241119	114000	312814850	5450	5450	5450	5450	119
434	20241119	113900	312166300	5450	5450	5450	5450	70
435	20241119	113800	311784800	5450	5450	5450	5450	59
436	20241119	113700	311463250	5450	5450	5450	5450	118
437	20241119	113600	310820150	5450	5450	5450	5450	64
438	20241119	113500	310471350	5450	5450	5450	5450	103
439	20241119	113400	309910000	5450	5450	5450	5450	82
440	20241119	113300	309463100	5450	5450	5450	5450	118
441	20241119	113200	308820000	5450	5440	5450	5440	96
442	20241119	113100	308297390	5440	5440	5440	5430	1108
443	20241119	113000	302269880	5430	5440	5440	5430	39
444	20241119	112900	302057730	5440	5440	5440	5440	116
445	20241119	112800	301426690	5440	5440	5440	5440	90
446	20241119	112700	300937090	5440	5440	5440	5440	120
447	20241119	112600	300284290	5440	5440	5440	5440	68
448	20241119	112500	299914370	5440	5440	5440	5440	144
449	20241119	112400	299131010	5440	5440	5440	5440	28
450	20241119	112300	298978690	5430	5430	5430	5430	0
451	20241119	112200	298978690	5430	5440	5440	5430	138
452	20241119	112100	298228980	5440	5440	5440	5440	135
453	20241119	112000	297494580	5430	5440	5440	5430	112
454	20241119	111900	296885940	5440	5440	5440	5440	62
455	20241119	111800	296548660	5440	5430	5440	5430	33
456	20241119	111700	296369150	5440	5440	5440	5440	118
457	20241119	111600	295727230	5440	5440	5440	5440	51
458	20241119	111500	295449790	5440	5470	5470	5430	3454
459	20241119	111400	276662400	5460	5470	5470	5460	67
460	20241119	111300	276296090	5470	5480	5480	5470	58
461	20241119	111200	275978810	5480	5470	5480	5470	125
462	20241119	111100	275293850	5480	5470	5480	5470	46
463	20241119	111000	275041800	5480	5470	5480	5470	149
464	20241119	110900	274225320	5480	5470	5480	5470	105
465	20241119	110800	273650210	5460	5480	5480	5460	1074
466	20241119	110700	267784860	5480	5470	5480	5470	235
467	20241119	110600	266498480	5470	5450	5470	5450	11
468	20241119	110500	266438330	5470	5470	5470	5450	1057
469	20241119	110400	260676580	5470	5470	5470	5470	75
470	20241119	110300	260266330	5470	5470	5470	5470	69
471	20241119	110200	259888900	5470	5470	5470	5460	119
472	20241119	110100	259238120	5470	5470	5470	5470	46
473	20241119	110000	258986500	5470	5470	5480	5470	103
474	20241119	105900	258422730	5480	5470	5480	5470	66
475	20241119	105800	258061080	5480	5480	5480	5470	74
476	20241119	105700	257655930	5480	5470	5480	5470	130
477	20241119	105600	256943590	5480	5470	5480	5470	180
478	20241119	105500	255958600	5470	5470	5480	5470	76
479	20241119	105400	255542580	5480	5470	5480	5470	73
480	20241119	105300	255142570	5480	5480	5480	5460	72
481	20241119	105200	254748060	5480	5470	5480	5470	113
482	20241119	105100	254128870	5480	5470	5480	5470	76
483	20241119	105000	253712430	5480	5470	5480	5460	314
484	20241119	104900	251996240	5470	5480	5480	5470	130
485	20241119	104800	251284210	5480	5470	5480	5470	78
486	20241119	104700	250856820	5480	5470	5480	5470	77
487	20241119	104600	250435400	5470	5470	5470	5470	70
488	20241119	104500	250052500	5470	5470	5470	5470	49
489	20241119	104400	249784470	5460	5470	5470	5460	131
490	20241119	104300	249068740	5470	5480	5480	5460	1063
491	20241119	104200	243264510	5480	5470	5480	5470	143
492	20241119	104100	242481510	5470	5480	5480	5470	66
493	20241119	104000	242120000	5480	5470	5480	5470	179
494	20241119	103900	241139140	5480	5480	5480	5470	83
495	20241119	103800	240684330	5480	5470	5480	5470	104
496	20241119	103700	240114990	5470	5470	5470	5470	110
497	20241119	103600	239513290	5470	5470	5470	5470	56
498	20241119	103500	239206970	5470	5470	5470	5470	109
499	20241119	103400	238610740	5470	5470	5470	5470	75
500	20241119	103300	238200490	5470	5470	5470	5470	119
501	20241119	103200	237549560	5470	5470	5480	5460	553
502	20241119	103100	234528740	5470	5470	5470	5470	84
503	20241119	103000	234069260	5470	5470	5470	5470	86
504	20241119	102900	233598840	5470	5470	5470	5460	117
505	20241119	102800	232958860	5460	5460	5470	5460	67
506	20241119	102700	232592790	5450	5450	5450	5450	0
507	20241119	102600	232592790	5450	5460	5470	5450	324
508	20241119	102500	230825400	5460	5460	5460	5460	1
509	20241119	102400	230819940	5460	5470	5470	5460	112
510	20241119	102300	230207400	5470	5480	5490	5470	134
511	20241119	102200	229473330	5490	5490	5490	5490	52
512	20241119	102100	229187850	5490	5490	5490	5490	145
513	20241119	102000	228391800	5490	5490	5490	5490	70
514	20241119	101900	228007500	5490	5480	5490	5480	130
515	20241119	101800	227293810	5490	5490	5490	5490	83
516	20241119	101700	226838140	5490	5490	5490	5490	118
517	20241119	101600	226190320	5490	5490	5490	5490	90
518	20241119	101500	225696220	5490	5490	5490	5490	111
519	20241119	101400	225086830	5490	5480	5490	5480	129
520	20241119	101300	224378740	5480	5480	5480	5480	39
521	20241119	101200	224165020	5470	5470	5470	5470	3002
522	20241119	101100	207744080	5470	5470	5470	5470	76
523	20241119	101000	207328360	5470	5470	5470	5470	58
524	20241119	100900	207011100	5470	5470	5470	5470	111
525	20241119	100800	206403930	5470	5480	5480	5470	331
526	20241119	100700	204592710	5480	5480	5480	5480	112
527	20241119	100600	203978950	5480	5480	5480	5480	90
528	20241119	100500	203485750	5480	5500	5500	5480	377
529	20241119	100400	201417230	5490	5500	5500	5490	39
530	20241119	100300	201202760	5490	5500	5500	5490	142
531	20241119	100200	200422760	5500	5500	5500	5500	72
532	20241119	100100	200026760	5500	5500	5500	5500	97
533	20241119	100000	199493260	5490	5490	5490	5490	207
534	20241119	095900	198356830	5480	5490	5500	5480	77
535	20241119	095800	197933820	5500	5500	5500	5490	55
536	20241119	095700	197631360	5500	5490	5500	5490	108
537	20241119	095600	197037990	5490	5500	5500	5490	288
538	20241119	095500	195456570	5500	5500	5500	5500	78
539	20241119	095400	195027570	5490	5500	5500	5490	30
540	20241119	095300	194862610	5500	5500	5500	5500	180
541	20241119	095200	193872610	5500	5490	5500	5490	37
542	20241119	095100	193669130	5500	5500	5500	5500	164
543	20241119	095000	192767130	5500	5490	5500	5490	341
544	20241119	094900	190894740	5490	5500	5500	5490	303
545	20241119	094800	189230520	5500	5490	5500	5490	48
546	20241119	094700	188966560	5500	5500	5500	5500	91
547	20241119	094600	188466060	5500	5500	5500	5500	65
548	20241119	094500	188108560	5500	5500	5500	5500	105
549	20241119	094400	187531060	5500	5490	5500	5490	1051
550	20241119	094300	181760570	5500	5500	5500	5500	83
551	20241119	094200	181304070	5500	5500	5500	5500	114
552	20241119	094100	180677070	5490	5500	5500	5490	70
553	20241119	094000	180292080	5500	5500	5500	5500	126
554	20241119	093900	179599080	5490	5490	5490	5490	11
555	20241119	093800	179538690	5490	5500	5500	5490	56
556	20241119	093700	179230960	5500	5500	5500	5500	967
557	20241119	093600	173912460	5510	5500	5510	5500	15
558	20241119	093500	173829930	5500	5500	5500	5500	298
559	20241119	093400	172190930	5510	5510	5510	5510	1
560	20241119	093300	172185420	5500	5500	5500	5500	928
561	20241119	093200	167081420	5510	5500	5510	5500	202
562	20241119	093100	165968500	5510	5510	5510	5510	31
563	20241119	093000	165797690	5510	5510	5510	5510	574
564	20241119	092900	162634950	5500	5500	5500	5500	127
565	20241119	092800	161936450	5500	5500	5500	5500	15
566	20241119	092700	161853950	5500	5500	5510	5500	13
567	20241119	092600	161782440	5490	5500	5500	5490	100
568	20241119	092500	161232820	5510	5500	5510	5500	1051
569	20241119	092400	155452300	5500	5500	5500	5500	781
570	20241119	092300	151156800	5510	5500	5510	5500	1126
571	20241119	092200	144958790	5490	5490	5500	5490	196
572	20241119	092100	143881860	5510	5510	5510	5500	572
573	20241119	092000	140732760	5510	5490	5510	5490	3017
574	20241119	091900	124148120	5500	5500	5500	5500	116
575	20241119	091800	123510120	5500	5490	5500	5490	121
576	20241119	091700	122844700	5490	5500	5510	5490	386
577	20241119	091600	120724110	5500	5490	5500	5490	1284
578	20241119	091500	113662910	5490	5470	5500	5470	2210
579	20241119	091400	101553300	5470	5480	5480	5470	87
580	20241119	091300	101077030	5460	5500	5500	5460	200
581	20241119	091200	99982030	5490	5490	5490	5470	3718
582	20241119	091100	79583240	5490	5470	5490	5470	226
583	20241119	091000	78345780	5470	5470	5490	5470	2936
584	20241119	090900	62261140	5460	5440	5460	5440	2364
585	20241119	090800	49389320	5440	5440	5440	5440	79
586	20241119	090700	48959560	5440	5440	5440	5440	301
587	20241119	090600	47322120	5440	5440	5450	5440	1161
588	20241119	090500	41005970	5430	5430	5430	5430	48
589	20241119	090400	40745330	5430	5430	5430	5430	106
590	20241119	090300	40169750	5430	5420	5430	5420	1801
591	20241119	090200	30398330	5420	5420	5420	5420	74
592	20241119	090100	29997250	5430	5440	5440	5430	844
593	20241119	090000	25407420	5440	5400	5440	5400	4705