KissMeData/034230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191500	953430670	9600	9600	9600	9600	1985
3	20241119	191400	953430670	9600	9600	9600	9600	0
4	20241119	191300	953430670	9600	9600	9600	9600	0
5	20241119	191200	953430670	9600	9600	9600	9600	0
6	20241119	191100	953430670	9600	9600	9600	9600	0
7	20241119	191000	953430670	9600	9600	9600	9600	0
8	20241119	190900	953430670	9600	9600	9600	9600	0
9	20241119	190800	953430670	9600	9600	9600	9600	0
10	20241119	190700	953430670	9600	9600	9600	9600	0
11	20241119	190600	953430670	9600	9600	9600	9600	0
12	20241119	190500	953430670	9600	9600	9600	9600	0
13	20241119	190400	953430670	9600	9600	9600	9600	0
14	20241119	190300	953430670	9600	9600	9600	9600	0
15	20241119	190200	953430670	9600	9600	9600	9600	0
16	20241119	190100	953430670	9600	9600	9600	9600	0
17	20241119	190000	953430670	9600	9600	9600	9600	0
18	20241119	185900	953430670	9600	9600	9600	9600	0
19	20241119	185800	953430670	9600	9600	9600	9600	0
20	20241119	185700	953430670	9600	9600	9600	9600	0
21	20241119	185600	953430670	9600	9600	9600	9600	0
22	20241119	185500	953430670	9600	9600	9600	9600	0
23	20241119	185400	953430670	9600	9600	9600	9600	0
24	20241119	185300	953430670	9600	9600	9600	9600	0
25	20241119	185200	953430670	9600	9600	9600	9600	0
26	20241119	185100	953430670	9600	9600	9600	9600	0
27	20241119	185000	953430670	9600	9600	9600	9600	0
28	20241119	184900	953430670	9600	9600	9600	9600	0
29	20241119	184800	953430670	9600	9600	9600	9600	0
30	20241119	184700	953430670	9600	9600	9600	9600	0
31	20241119	184600	953430670	9600	9600	9600	9600	0
32	20241119	184500	953430670	9600	9600	9600	9600	1985
33	20241119	184400	953430670	9600	9600	9600	9600	0
34	20241119	184300	953430670	9600	9600	9600	9600	0
35	20241119	184200	953430670	9600	9600	9600	9600	0
36	20241119	184100	953430670	9600	9600	9600	9600	0
37	20241119	184000	953430670	9600	9600	9600	9600	0
38	20241119	183900	953430670	9600	9600	9600	9600	0
39	20241119	183800	953430670	9600	9600	9600	9600	0
40	20241119	183700	953430670	9600	9600	9600	9600	0
41	20241119	183600	953430670	9600	9600	9600	9600	0
42	20241119	183500	953430670	9600	9600	9600	9600	0
43	20241119	183400	953430670	9600	9600	9600	9600	0
44	20241119	183300	953430670	9600	9600	9600	9600	0
45	20241119	183200	953430670	9600	9600	9600	9600	0
46	20241119	183100	953430670	9600	9600	9600	9600	0
47	20241119	183000	953430670	9600	9600	9600	9600	0
48	20241119	182900	953430670	9600	9600	9600	9600	0
49	20241119	182800	953430670	9600	9600	9600	9600	0
50	20241119	182700	953430670	9600	9600	9600	9600	0
51	20241119	182600	953430670	9600	9600	9600	9600	0
52	20241119	182500	953430670	9600	9600	9600	9600	0
53	20241119	182400	953430670	9600	9600	9600	9600	0
54	20241119	182300	953430670	9600	9600	9600	9600	0
55	20241119	182200	953430670	9600	9600	9600	9600	0
56	20241119	182100	953430670	9600	9600	9600	9600	0
57	20241119	182000	953430670	9600	9600	9600	9600	0
58	20241119	181900	953430670	9600	9600	9600	9600	0
59	20241119	181800	953430670	9600	9600	9600	9600	0
60	20241119	181700	953430670	9600	9600	9600	9600	0
61	20241119	181600	953430670	9600	9600	9600	9600	0
62	20241119	181500	953430670	9600	9600	9600	9600	1985
63	20241119	181400	953430670	9600	9600	9600	9600	0
64	20241119	181300	953430670	9600	9600	9600	9600	0
65	20241119	181200	953430670	9600	9600	9600	9600	0
66	20241119	181100	953430670	9600	9600	9600	9600	0
67	20241119	181000	953430670	9600	9600	9600	9600	0
68	20241119	180900	953430670	9600	9600	9600	9600	0
69	20241119	180800	953430670	9600	9600	9600	9600	0
70	20241119	180700	953430670	9600	9600	9600	9600	0
71	20241119	180600	953430670	9600	9600	9600	9600	0
72	20241119	180500	953430670	9600	9600	9600	9600	0
73	20241119	180400	953430670	9600	9600	9600	9600	0
74	20241119	180300	953430670	9600	9600	9600	9600	0
75	20241119	180200	953430670	9600	9600	9600	9600	0
76	20241119	180100	953430670	9600	9600	9600	9600	0
77	20241119	180000	953430670	9600	9600	9600	9600	0
78	20241119	175900	953430670	9600	9600	9600	9600	0
79	20241119	175800	953430670	9600	9600	9600	9600	0
80	20241119	175700	953430670	9600	9600	9600	9600	0
81	20241119	175600	953430670	9600	9600	9600	9600	0
82	20241119	175500	953430670	9600	9600	9600	9600	0
83	20241119	175400	953430670	9600	9600	9600	9600	0
84	20241119	175300	953430670	9600	9600	9600	9600	0
85	20241119	175200	953430670	9600	9600	9600	9600	0
86	20241119	175100	953430670	9600	9600	9600	9600	0
87	20241119	175000	953430670	9600	9600	9600	9600	0
88	20241119	174900	953430670	9600	9600	9600	9600	0
89	20241119	174800	953430670	9600	9600	9600	9600	0
90	20241119	174700	953430670	9600	9600	9600	9600	0
91	20241119	174600	953430670	9600	9600	9600	9600	0
92	20241119	174500	953430670	9600	9600	9600	9600	1985
93	20241119	174400	953430670	9600	9600	9600	9600	0
94	20241119	174300	953430670	9600	9600	9600	9600	0
95	20241119	174200	953430670	9600	9600	9600	9600	0
96	20241119	174100	953430670	9600	9600	9600	9600	0
97	20241119	174000	953430670	9600	9600	9600	9600	0
98	20241119	173900	953430670	9600	9600	9600	9600	0
99	20241119	173800	953430670	9600	9600	9600	9600	0
100	20241119	173700	953430670	9600	9600	9600	9600	0
101	20241119	173600	953430670	9600	9600	9600	9600	0
102	20241119	173500	953430670	9600	9600	9600	9600	0
103	20241119	173400	953430670	9600	9600	9600	9600	0
104	20241119	173300	953430670	9600	9600	9600	9600	0
105	20241119	173200	953430670	9600	9600	9600	9600	0
106	20241119	173100	953430670	9600	9600	9600	9600	0
107	20241119	173000	953430670	9600	9600	9600	9600	0
108	20241119	172900	953430670	9600	9600	9600	9600	0
109	20241119	172800	953430670	9600	9600	9600	9600	0
110	20241119	172700	953430670	9600	9600	9600	9600	0
111	20241119	172600	953430670	9600	9600	9600	9600	0
112	20241119	172500	953430670	9600	9600	9600	9600	0
113	20241119	172400	953430670	9600	9600	9600	9600	0
114	20241119	172300	953430670	9600	9600	9600	9600	0
115	20241119	172200	953430670	9600	9600	9600	9600	0
116	20241119	172100	953430670	9600	9600	9600	9600	0
117	20241119	172000	953430670	9600	9600	9600	9600	0
118	20241119	171900	953430670	9600	9600	9600	9600	0
119	20241119	171800	953430670	9600	9600	9600	9600	0
120	20241119	171700	953430670	9600	9600	9600	9600	0
121	20241119	171600	953430670	9600	9600	9600	9600	0
122	20241119	171500	953430670	9600	9600	9600	9600	1985
123	20241119	171400	953430670	9600	9600	9600	9600	0
124	20241119	171300	953430670	9600	9600	9600	9600	0
125	20241119	171200	953430670	9600	9600	9600	9600	0
126	20241119	171100	953430670	9600	9600	9600	9600	0
127	20241119	171000	953430670	9600	9600	9600	9600	0
128	20241119	170900	953430670	9600	9600	9600	9600	0
129	20241119	170800	953430670	9600	9600	9600	9600	0
130	20241119	170700	953430670	9600	9600	9600	9600	0
131	20241119	170600	953430670	9600	9600	9600	9600	0
132	20241119	170500	953430670	9600	9600	9600	9600	0
133	20241119	170400	953430670	9600	9600	9600	9600	0
134	20241119	170300	953430670	9600	9600	9600	9600	0
135	20241119	170200	953430670	9600	9600	9600	9600	0
136	20241119	170100	953430670	9600	9600	9600	9600	0
137	20241119	170000	953430670	9600	9600	9600	9600	0
138	20241119	165900	953430670	9600	9600	9600	9600	0
139	20241119	165800	953430670	9600	9600	9600	9600	0
140	20241119	165700	953430670	9600	9600	9600	9600	0
141	20241119	165600	953430670	9600	9600	9600	9600	0
142	20241119	165500	953430670	9600	9600	9600	9600	0
143	20241119	165400	953430670	9600	9600	9600	9600	0
144	20241119	165300	953430670	9600	9600	9600	9600	0
145	20241119	165200	953430670	9600	9600	9600	9600	0
146	20241119	165100	953430670	9600	9600	9600	9600	0
147	20241119	165000	953430670	9600	9600	9600	9600	0
148	20241119	164900	953430670	9600	9600	9600	9600	0
149	20241119	164800	953430670	9600	9600	9600	9600	0
150	20241119	164700	953430670	9600	9600	9600	9600	0
151	20241119	164600	953430670	9600	9600	9600	9600	0
152	20241119	164500	953430670	9600	9600	9600	9600	1985
153	20241119	164400	953430670	9600	9600	9600	9600	0
154	20241119	164300	953430670	9600	9600	9600	9600	0
155	20241119	164200	953430670	9600	9600	9600	9600	0
156	20241119	164100	953430670	9600	9600	9600	9600	0
157	20241119	164000	953430670	9600	9600	9600	9600	0
158	20241119	163900	953430670	9600	9600	9600	9600	0
159	20241119	163800	953430670	9600	9600	9600	9600	0
160	20241119	163700	953430670	9600	9600	9600	9600	0
161	20241119	163600	953430670	9600	9600	9600	9600	0
162	20241119	163500	953430670	9600	9600	9600	9600	0
163	20241119	163400	953430670	9600	9600	9600	9600	0
164	20241119	163300	953430670	9600	9600	9600	9600	0
165	20241119	163200	953430670	9600	9600	9600	9600	0
166	20241119	163100	953430670	9600	9600	9600	9600	0
167	20241119	163000	953430670	9600	9600	9600	9600	0
168	20241119	162900	953430670	9600	9600	9600	9600	0
169	20241119	162800	953430670	9600	9600	9600	9600	0
170	20241119	162700	953430670	9600	9600	9600	9600	0
171	20241119	162600	953430670	9600	9600	9600	9600	0
172	20241119	162500	953430670	9600	9600	9600	9600	0
173	20241119	162400	953430670	9600	9600	9600	9600	0
174	20241119	162300	953430670	9600	9600	9600	9600	0
175	20241119	162200	953430670	9600	9600	9600	9600	0
176	20241119	162100	953430670	9600	9600	9600	9600	0
177	20241119	162000	953430670	9600	9600	9600	9600	0
178	20241119	161900	953430670	9600	9600	9600	9600	0
179	20241119	161800	953430670	9600	9600	9600	9600	0
180	20241119	161700	953430670	9600	9600	9600	9600	0
181	20241119	161600	953430670	9600	9600	9600	9600	0
182	20241119	161500	953430670	9600	9600	9600	9600	1985
183	20241119	161400	953430670	9600	9600	9600	9600	0
184	20241119	161300	953430670	9600	9600	9600	9600	0
185	20241119	161200	953430670	9600	9600	9600	9600	0
186	20241119	161100	953430670	9600	9600	9600	9600	0
187	20241119	161000	953430670	9600	9600	9600	9600	0
188	20241119	160900	953430670	9600	9600	9600	9600	0
189	20241119	160800	953430670	9600	9600	9600	9600	0
190	20241119	160700	953430670	9600	9600	9600	9600	0
191	20241119	160600	953430670	9600	9600	9600	9600	0
192	20241119	160500	953430670	9600	9600	9600	9600	0
193	20241119	160400	953430670	9600	9600	9600	9600	0
194	20241119	160300	953430670	9600	9600	9600	9600	0
195	20241119	160200	953430670	9600	9600	9600	9600	0
196	20241119	160100	953430670	9600	9600	9600	9600	0
197	20241119	160000	953430670	9600	9600	9600	9600	0
198	20241119	155900	953430670	9600	9600	9600	9600	0
199	20241119	155800	953430670	9600	9600	9600	9600	0
200	20241119	155700	953430670	9600	9600	9600	9600	0
201	20241119	155600	953430670	9600	9600	9600	9600	0
202	20241119	155500	953430670	9600	9600	9600	9600	0
203	20241119	155400	953430670	9600	9600	9600	9600	0
204	20241119	155300	953430670	9600	9600	9600	9600	0
205	20241119	155200	953430670	9600	9600	9600	9600	0
206	20241119	155100	953430670	9600	9600	9600	9600	0
207	20241119	155000	953430670	9600	9600	9600	9600	0
208	20241119	154900	953430670	9600	9600	9600	9600	0
209	20241119	154800	953430670	9600	9600	9600	9600	0
210	20241119	154700	953430670	9600	9600	9600	9600	0
211	20241119	154600	953430670	9600	9600	9600	9600	0
212	20241119	154500	953430670	9600	9600	9600	9600	1985
213	20241119	154400	953430670	9600	9600	9600	9600	0
214	20241119	154300	953430670	9600	9600	9600	9600	0
215	20241119	154200	953430670	9600	9600	9600	9600	0
216	20241119	154100	953430670	9600	9600	9600	9600	0
217	20241119	154000	953430670	9600	9600	9600	9600	0
218	20241119	153900	953430670	9600	9600	9600	9600	0
219	20241119	153800	953430670	9600	9600	9600	9600	0
220	20241119	153700	953430670	9600	9600	9600	9600	0
221	20241119	153600	953430670	9600	9600	9600	9600	0
222	20241119	153500	953430670	9600	9600	9600	9600	0
223	20241119	153400	953430670	9600	9600	9600	9600	0
224	20241119	153300	953430670	9600	9600	9600	9600	0
225	20241119	153200	953430670	9600	9600	9600	9600	0
226	20241119	153100	953430670	9600	9600	9600	9600	0
227	20241119	153000	953430670	9600	9600	9600	9600	1985
228	20241119	152900	934374670	9600	9600	9600	9600	0
229	20241119	152800	934374670	9600	9600	9600	9600	0
230	20241119	152700	934374670	9600	9600	9600	9600	0
231	20241119	152600	934374670	9600	9600	9600	9600	0
232	20241119	152500	934374670	9600	9600	9600	9600	0
233	20241119	152400	934374670	9600	9600	9600	9600	0
234	20241119	152300	934374670	9600	9600	9600	9600	0
235	20241119	152200	934374670	9600	9600	9600	9600	0
236	20241119	152100	934374670	9600	9600	9600	9600	0
237	20241119	152000	934374670	9600	9600	9600	9600	0
238	20241119	151900	934374670	9600	9600	9600	9590	211
239	20241119	151800	932349080	9600	9580	9600	9580	392
240	20241119	151700	928589250	9580	9590	9590	9580	13
241	20241119	151600	928464600	9580	9580	9580	9580	35
242	20241119	151500	928129300	9580	9600	9600	9570	2252
243	20241119	151400	906548340	9610	9600	9610	9600	14
244	20241119	151300	906413840	9610	9610	9610	9610	24
245	20241119	151200	906183200	9610	9610	9610	9610	10
246	20241119	151100	906087100	9610	9610	9610	9600	178
247	20241119	151000	904378160	9610	9610	9610	9610	44
248	20241119	150900	903955320	9610	9600	9610	9600	1013
249	20241119	150800	894229630	9600	9600	9600	9600	10
250	20241119	150700	894133630	9600	9590	9600	9590	76
251	20241119	150600	893404170	9600	9600	9600	9600	138
252	20241119	150500	892079370	9610	9600	9610	9600	58
253	20241119	150400	891522000	9610	9610	9610	9610	31
254	20241119	150300	891224090	9600	9590	9610	9590	218
255	20241119	150200	889131250	9590	9600	9600	9590	26
256	20241119	150100	888881790	9600	9580	9600	9580	83
257	20241119	150000	888085030	9600	9590	9600	9590	145
258	20241119	145900	886693810	9580	9600	9600	9580	101
259	20241119	145800	885725990	9590	9600	9600	9590	17
260	20241119	145700	885562810	9600	9600	9600	9600	71
261	20241119	145600	884881210	9600	9580	9600	9580	117
262	20241119	145500	883758050	9600	9580	9600	9580	75
263	20241119	145400	883038070	9600	9590	9600	9580	609
264	20241119	145300	877197850	9580	9590	9590	9580	5
265	20241119	145200	877149920	9590	9590	9590	9590	12
266	20241119	145100	877034840	9580	9570	9580	9570	30
267	20241119	145000	876747460	9580	9580	9580	9580	38
268	20241119	144900	876383420	9580	9580	9580	9570	23
269	20241119	144800	876163090	9580	9580	9580	9570	15
270	20241119	144700	876019410	9580	9580	9580	9580	31
271	20241119	144600	875722430	9580	9580	9580	9580	12
272	20241119	144500	875607470	9580	9580	9580	9570	108
273	20241119	144400	874572850	9580	9580	9580	9570	47
274	20241119	144300	874122690	9580	9580	9580	9570	6
275	20241119	144200	874065250	9570	9580	9580	9570	14
276	20241119	144100	873931160	9580	9580	9580	9580	20
277	20241119	144000	873739560	9580	9580	9580	9570	357
278	20241119	143900	870322520	9580	9580	9580	9580	21
279	20241119	143800	870121340	9580	9570	9580	9570	26
280	20241119	143700	869872280	9580	9580	9580	9580	33
281	20241119	143600	869556140	9580	9580	9580	9580	23
282	20241119	143500	869335800	9580	9570	9580	9570	21
283	20241119	143400	869134640	9580	9580	9580	9580	31
284	20241119	143300	868837660	9580	9570	9580	9570	1014
285	20241119	143200	859132220	9560	9570	9570	9560	14
286	20241119	143100	858998260	9570	9570	9570	9570	1
287	20241119	143000	858988690	9570	9570	9570	9560	22
288	20241119	142900	858778160	9570	9570	9570	9570	11
289	20241119	142800	858672890	9570	9570	9570	9570	13
290	20241119	142700	858548480	9570	9570	9570	9560	5
291	20241119	142600	858500650	9570	9570	9570	9570	31
292	20241119	142500	858203980	9570	9560	9570	9560	66
293	20241119	142400	857572380	9570	9580	9580	9570	24
294	20241119	142300	857342600	9580	9580	9580	9580	1
295	20241119	142200	857333020	9580	9580	9580	9570	15
296	20241119	142100	857189340	9570	9580	9580	9570	66
297	20241119	142000	856557710	9580	9570	9580	9570	8
298	20241119	141900	856481140	9560	9570	9580	9560	232
299	20241119	141800	854260950	9580	9580	9580	9570	1013
300	20241119	141700	844565410	9580	9580	9580	9570	34
301	20241119	141600	844239710	9580	9580	9580	9580	12
302	20241119	141500	844124750	9580	9570	9580	9570	24
303	20241119	141400	843894940	9570	9580	9580	9570	49
304	20241119	141300	843425540	9580	9580	9580	9580	318
305	20241119	141200	840379100	9590	9580	9590	9580	102
306	20241119	141100	839401930	9600	9600	9600	9600	12
307	20241119	141000	839286730	9590	9600	9600	9590	11
308	20241119	140900	839181230	9590	9600	9600	9590	3
309	20241119	140800	839152450	9590	9600	9600	9590	871
310	20241119	140700	830799540	9600	9600	9600	9600	13
311	20241119	140600	830674740	9590	9600	9600	9590	4
312	20241119	140500	830636360	9600	9600	9600	9600	12
313	20241119	140400	830521160	9590	9590	9600	9590	242
314	20241119	140300	828200370	9590	9600	9600	9590	427
315	20241119	140200	824105330	9590	9600	9600	9590	47
316	20241119	140100	823654280	9600	9610	9610	9590	1039
317	20241119	140000	813679640	9610	9610	9610	9610	86
318	20241119	135900	812853180	9600	9600	9610	9600	313
319	20241119	135800	809848270	9600	9610	9610	9600	54
320	20241119	135700	809329430	9610	9610	9610	9610	350
321	20241119	135600	805965930	9610	9600	9610	9600	203
322	20241119	135500	804017120	9610	9610	9610	9610	47
323	20241119	135400	803565450	9610	9610	9610	9610	50
324	20241119	135300	803084950	9600	9610	9610	9600	13
325	20241119	135200	802960040	9610	9610	9610	9610	71
326	20241119	135100	802277730	9610	9600	9610	9600	14
327	20241119	135000	802143210	9610	9600	9610	9600	2051
328	20241119	134900	782452990	9600	9600	9600	9600	67
329	20241119	134800	781809790	9600	9600	9600	9590	89
330	20241119	134700	780955410	9600	9600	9600	9600	11
331	20241119	134600	780849810	9600	9590	9600	9590	4
332	20241119	134500	780811430	9600	9600	9600	9600	68
333	20241119	134400	780158630	9600	9600	9600	9600	99
334	20241119	134300	779208230	9600	9600	9600	9590	97
335	20241119	134200	778277050	9610	9610	9610	9610	62
336	20241119	134100	777681230	9610	9610	9610	9610	19
337	20241119	134000	777498640	9610	9610	9610	9600	32
338	20241119	133900	777191140	9600	9610	9610	9600	97
339	20241119	133800	776259370	9610	9610	9610	9600	67
340	20241119	133700	775615520	9600	9610	9610	9600	148
341	20241119	133600	774194610	9610	9610	9610	9610	895
342	20241119	133500	765593660	9610	9590	9610	9590	13
343	20241119	133400	765468770	9590	9590	9590	9590	0
344	20241119	133300	765468770	9590	9590	9610	9590	158
345	20241119	133200	763951970	9600	9600	9600	9600	10
346	20241119	133100	763855970	9600	9610	9610	9600	261
347	20241119	133000	761350360	9610	9590	9610	9590	4
348	20241119	132900	761311980	9610	9610	9610	9610	0
349	20241119	132800	761311980	9610	9610	9610	9610	3
350	20241119	132700	761283150	9610	9600	9610	9580	356
351	20241119	132600	757865570	9580	9600	9600	9580	601
352	20241119	132500	752106820	9600	9590	9600	9590	3
353	20241119	132400	752078040	9580	9600	9600	9580	500
354	20241119	132300	747283290	9600	9600	9600	9600	112
355	20241119	132200	746208090	9600	9600	9600	9600	402
356	20241119	132100	742348890	9600	9600	9600	9600	590
357	20241119	132000	736684890	9590	9590	9590	9590	212
358	20241119	131900	734651810	9590	9590	9590	9590	0
359	20241119	131800	734651810	9590	9590	9590	9590	50
360	20241119	131700	734172310	9580	9580	9580	9580	2
361	20241119	131600	734153150	9600	9600	9600	9600	80
362	20241119	131500	733385150	9600	9590	9600	9590	119
363	20241119	131400	732243890	9590	9590	9590	9590	203
364	20241119	131300	730297120	9600	9600	9600	9600	100
365	20241119	131200	729337120	9600	9600	9600	9600	217
366	20241119	131100	727253920	9600	9600	9600	9600	0
367	20241119	131000	727253920	9600	9600	9600	9600	15
368	20241119	130900	727109920	9610	9600	9610	9590	140
369	20241119	130800	725765930	9610	9600	9610	9600	1052
370	20241119	130700	715666720	9600	9600	9600	9600	157
371	20241119	130600	714159520	9600	9600	9600	9600	558
372	20241119	130500	708802720	9600	9600	9600	9600	1
373	20241119	130400	708793120	9600	9600	9600	9600	0
374	20241119	130300	708793120	9600	9600	9600	9600	5
375	20241119	130200	708745120	9600	9600	9600	9600	0
376	20241119	130100	708745120	9600	9600	9600	9600	5
377	20241119	130000	708697120	9600	9600	9600	9600	0
378	20241119	125900	708697120	9600	9600	9600	9600	100
379	20241119	125800	707737120	9600	9600	9600	9600	133
380	20241119	125700	706460320	9600	9600	9600	9600	0
381	20241119	125600	706460320	9600	9600	9600	9600	0
382	20241119	125500	706460320	9600	9600	9600	9600	13
383	20241119	125400	706335520	9600	9600	9600	9600	0
384	20241119	125300	706335520	9600	9600	9600	9600	23
385	20241119	125200	706114720	9600	9590	9600	9590	101
386	20241119	125100	705145140	9590	9600	9600	9590	401
387	20241119	125000	701299540	9590	9590	9590	9590	30
388	20241119	124900	701011840	9600	9590	9600	9590	36
389	20241119	124800	700666250	9590	9590	9590	9590	650
390	20241119	124700	694432750	9600	9600	9600	9600	320
391	20241119	124600	691360750	9590	9590	9590	9590	0
392	20241119	124500	691360750	9590	9590	9590	9590	200
393	20241119	124400	689442750	9600	9600	9600	9600	6
394	20241119	124300	689385150	9600	9600	9600	9600	6
395	20241119	124200	689327550	9600	9600	9600	9600	0
396	20241119	124100	689327550	9600	9600	9600	9600	66
397	20241119	124000	688693950	9600	9600	9600	9600	28
398	20241119	123900	688425150	9600	9600	9600	9600	15
399	20241119	123800	688281150	9600	9600	9610	9600	145
400	20241119	123700	686889040	9600	9610	9610	9600	286
401	20241119	123600	684141580	9610	9600	9610	9600	410
402	20241119	123500	680205550	9600	9590	9600	9590	1200
403	20241119	123400	668686050	9600	9590	9600	9590	119
404	20241119	123300	667544800	9590	9590	9590	9590	200
405	20241119	123200	665626800	9580	9580	9580	9580	0
406	20241119	123100	665626800	9580	9590	9600	9580	25
407	20241119	123000	665387050	9590	9590	9590	9590	2
408	20241119	122900	665367870	9590	9590	9590	9590	34
409	20241119	122800	665041810	9590	9590	9600	9590	200
410	20241119	122700	663123610	9590	9590	9590	9580	88
411	20241119	122600	662279870	9600	9600	9600	9600	0
412	20241119	122500	662279870	9600	9570	9600	9570	1630
413	20241119	122400	646643730	9570	9570	9570	9570	178
414	20241119	122300	644940270	9570	9570	9570	9570	63
415	20241119	122200	644337360	9570	9580	9580	9570	12
416	20241119	122100	644222500	9570	9580	9580	9570	266
417	20241119	122000	641676870	9580	9580	9580	9580	21
418	20241119	121900	641475690	9570	9570	9570	9570	0
419	20241119	121800	641475690	9570	9570	9570	9570	0
420	20241119	121700	641475690	9570	9570	9570	9570	0
421	20241119	121600	641475690	9570	9570	9570	9570	0
422	20241119	121500	641475690	9570	9570	9570	9570	0
423	20241119	121400	641475690	9570	9570	9570	9570	100
424	20241119	121300	640518690	9570	9570	9570	9560	215
425	20241119	121200	638461290	9570	9570	9570	9570	100
426	20241119	121100	637504290	9570	9570	9570	9570	0
427	20241119	121000	637504290	9570	9570	9570	9570	0
428	20241119	120900	637504290	9570	9570	9570	9570	50
429	20241119	120800	637025790	9570	9560	9570	9560	10
430	20241119	120700	636930140	9550	9560	9560	9550	16
431	20241119	120600	636777330	9550	9550	9550	9550	0
432	20241119	120500	636777330	9550	9550	9550	9550	215
433	20241119	120400	634724080	9560	9560	9560	9560	0
434	20241119	120300	634724080	9560	9560	9560	9560	346
435	20241119	120200	631416320	9570	9570	9570	9570	85
436	20241119	120100	630602870	9570	9570	9570	9570	2
437	20241119	120000	630583730	9570	9570	9570	9570	10
438	20241119	115900	630488030	9540	9540	9540	9540	0
439	20241119	115800	630488030	9540	9540	9540	9540	0
440	20241119	115700	630488030	9540	9540	9540	9540	0
441	20241119	115600	630488030	9540	9540	9540	9540	0
442	20241119	115500	630488030	9540	9540	9540	9540	6
443	20241119	115400	630430790	9550	9550	9550	9550	269
444	20241119	115300	627861840	9570	9570	9570	9570	20
445	20241119	115200	627670440	9570	9570	9570	9570	310
446	20241119	115100	624703740	9560	9560	9560	9560	500
447	20241119	115000	619923740	9550	9550	9550	9550	0
448	20241119	114900	619923740	9550	9570	9570	9550	6
449	20241119	114800	619866340	9570	9570	9570	9570	619
450	20241119	114700	613942510	9540	9550	9550	9540	204
451	20241119	114600	611995150	9550	9550	9550	9550	147
452	20241119	114500	610591300	9580	9580	9580	9580	0
453	20241119	114400	610591300	9580	9580	9580	9580	2
454	20241119	114300	610572140	9580	9580	9580	9580	0
455	20241119	114200	610572140	9580	9560	9580	9540	532
456	20241119	114100	605489800	9580	9580	9580	9580	28
457	20241119	114000	605221560	9580	9580	9580	9580	1
458	20241119	113900	605211980	9540	9560	9560	9540	2587
459	20241119	113800	580526370	9570	9570	9570	9570	11
460	20241119	113700	580421100	9570	9570	9570	9570	0
461	20241119	113600	580421100	9570	9580	9580	9570	51
462	20241119	113500	579933020	9570	9570	9570	9570	100
463	20241119	113400	578976020	9570	9570	9570	9570	0
464	20241119	113300	578976020	9570	9570	9570	9570	0
465	20241119	113200	578976020	9570	9570	9570	9570	0
466	20241119	113100	578976020	9570	9570	9570	9570	1
467	20241119	113000	578966450	9580	9570	9580	9570	109
468	20241119	112900	577922290	9570	9580	9580	9570	952
469	20241119	112800	568807130	9580	9580	9580	9580	2
470	20241119	112700	568787970	9570	9570	9570	9570	8
471	20241119	112600	568711410	9570	9570	9570	9570	1
472	20241119	112500	568701840	9580	9580	9580	9580	30
473	20241119	112400	568414440	9580	9580	9580	9580	1
474	20241119	112300	568404860	9570	9570	9570	9570	50
475	20241119	112200	567926360	9580	9580	9580	9580	0
476	20241119	112100	567926360	9580	9580	9580	9580	0
477	20241119	112000	567926360	9580	9580	9580	9580	201
478	20241119	111900	566000780	9580	9580	9580	9580	94
479	20241119	111800	565100260	9570	9580	9580	9570	275
480	20241119	111700	562468000	9590	9590	9590	9590	0
481	20241119	111600	562468000	9590	9590	9590	9580	532
482	20241119	111500	557369120	9580	9590	9590	9580	19
483	20241119	111400	557187010	9580	9580	9580	9580	0
484	20241119	111300	557187010	9580	9580	9580	9580	500
485	20241119	111200	552397010	9590	9580	9590	9580	67
486	20241119	111100	551755040	9580	9580	9580	9580	41
487	20241119	111000	551362260	9580	9580	9580	9580	0
488	20241119	110900	551362260	9580	9580	9580	9580	51
489	20241119	110800	550873680	9590	9590	9590	9590	375
490	20241119	110700	547277430	9590	9600	9600	9590	1236
491	20241119	110600	535424140	9590	9600	9600	9590	2
492	20241119	110500	535404950	9590	9560	9590	9560	2127
493	20241119	110400	515037130	9570	9570	9570	9570	528
494	20241119	110300	509984170	9570	9570	9570	9570	100
495	20241119	110200	509027170	9580	9580	9580	9580	20
496	20241119	110100	508835570	9580	9570	9580	9570	53
497	20241119	110000	508328330	9580	9580	9580	9580	5
498	20241119	105900	508280430	9580	9570	9580	9570	7
499	20241119	105800	508213430	9570	9570	9570	9570	980
500	20241119	105700	498834830	9570	9570	9570	9570	0
501	20241119	105600	498834830	9570	9570	9570	9570	875
502	20241119	105500	490461080	9570	9570	9570	9570	0
503	20241119	105400	490461080	9570	9570	9570	9570	1
504	20241119	105300	490451510	9570	9570	9570	9570	10
505	20241119	105200	490355810	9560	9560	9560	9560	0
506	20241119	105100	490355810	9560	9560	9560	9560	16
507	20241119	105000	490202850	9560	9560	9560	9560	0
508	20241119	104900	490202850	9560	9560	9560	9560	3
509	20241119	104800	490174170	9570	9570	9570	9570	10
510	20241119	104700	490078470	9570	9570	9570	9570	0
511	20241119	104600	490078470	9570	9570	9570	9570	1
512	20241119	104500	490068900	9550	9550	9550	9550	0
513	20241119	104400	490068900	9550	9550	9550	9550	0
514	20241119	104300	490068900	9550	9550	9550	9550	0
515	20241119	104200	490068900	9550	9560	9560	9550	282
516	20241119	104100	487375730	9560	9560	9560	9560	116
517	20241119	104000	486266770	9560	9560	9560	9560	0
518	20241119	103900	486266770	9560	9560	9560	9560	66
519	20241119	103800	485635810	9570	9570	9570	9570	130
520	20241119	103700	484391710	9560	9560	9560	9560	0
521	20241119	103600	484391710	9560	9560	9560	9560	320
522	20241119	103500	481332510	9560	9580	9580	9560	73
523	20241119	103400	480634230	9580	9570	9580	9570	25
524	20241119	103300	480394960	9570	9570	9570	9570	0
525	20241119	103200	480394960	9570	9570	9570	9570	34
526	20241119	103100	480069580	9580	9580	9580	9580	196
527	20241119	103000	478191900	9580	9550	9580	9540	5899
528	20241119	102900	421728690	9560	9570	9570	9560	19
529	20241119	102800	421547040	9560	9570	9570	9560	6
530	20241119	102700	421489650	9570	9570	9570	9570	102
531	20241119	102600	420513510	9560	9560	9560	9560	21
532	20241119	102500	420312750	9570	9570	9570	9560	1151
533	20241119	102400	409298170	9580	9570	9590	9570	15
534	20241119	102300	409154560	9570	9570	9570	9570	20
535	20241119	102200	408963160	9590	9580	9590	9580	995
536	20241119	102100	399431050	9580	9550	9580	9550	227
537	20241119	102000	397257200	9580	9580	9580	9580	0
538	20241119	101900	397257200	9580	9570	9580	9570	107
539	20241119	101800	396232590	9570	9570	9570	9570	0
540	20241119	101700	396232590	9570	9580	9580	9570	607
541	20241119	101600	390417870	9580	9580	9580	9580	5
542	20241119	101500	390369970	9580	9570	9580	9570	142
543	20241119	101400	389011020	9560	9560	9560	9560	394
544	20241119	101300	385244380	9550	9550	9550	9550	136
545	20241119	101200	383945580	9540	9540	9540	9540	100
546	20241119	101100	382991580	9540	9550	9550	9540	66
547	20241119	101000	382361780	9550	9550	9550	9550	120
548	20241119	100900	381215780	9540	9540	9540	9540	100
549	20241119	100800	380261780	9540	9550	9550	9540	202
550	20241119	100700	378334680	9550	9540	9550	9540	1378
551	20241119	100600	365176780	9550	9550	9550	9550	19
552	20241119	100500	364995330	9550	9550	9550	9550	0
553	20241119	100400	364995330	9550	9550	9550	9550	14
554	20241119	100300	364861630	9550	9550	9550	9550	125
555	20241119	100200	363667880	9550	9540	9550	9540	5
556	20241119	100100	363620170	9550	9540	9550	9540	62
557	20241119	100000	363028320	9520	9520	9520	9520	0
558	20241119	095900	363028320	9520	9530	9530	9520	802
559	20241119	095800	355391770	9530	9560	9560	9530	5119
560	20241119	095700	306546910	9560	9560	9570	9550	435
561	20241119	095600	302386750	9560	9560	9560	9560	923
562	20241119	095500	293562870	9560	9560	9570	9560	2078
563	20241119	095400	273677190	9560	9560	9560	9560	391
564	20241119	095300	269939230	9560	9560	9560	9560	10
565	20241119	095200	269843630	9560	9560	9560	9560	0
566	20241119	095100	269843630	9560	9560	9560	9560	52
567	20241119	095000	269346510	9580	9580	9580	9580	4
568	20241119	094900	269308190	9570	9560	9570	9560	1995
569	20241119	094800	250222680	9570	9540	9570	9540	6
570	20241119	094700	250165290	9540	9550	9550	9540	700
571	20241119	094600	243485190	9560	9570	9570	9560	132
572	20241119	094500	242223240	9570	9570	9570	9570	0
573	20241119	094400	242223240	9570	9570	9570	9570	0
574	20241119	094300	242223240	9570	9570	9570	9570	1
575	20241119	094200	242213670	9570	9570	9570	9570	1
576	20241119	094100	242204100	9570	9570	9570	9570	3
577	20241119	094000	242175390	9560	9550	9560	9500	4599
578	20241119	093900	198351680	9550	9550	9550	9550	2
579	20241119	093800	198332580	9530	9550	9550	9530	1723
580	20241119	093700	181895540	9550	9550	9560	9550	636
581	20241119	093600	175820670	9560	9550	9560	9550	47
582	20241119	093500	175371810	9560	9560	9570	9560	127
583	20241119	093400	174157670	9570	9570	9570	9570	35
584	20241119	093300	173822720	9570	9580	9590	9560	1556
585	20241119	093200	158935900	9580	9580	9590	9580	111
586	20241119	093100	157872410	9590	9580	9590	9580	2196
587	20241119	093000	136834710	9590	9590	9590	9580	763
588	20241119	092900	129517550	9590	9580	9590	9580	421
589	20241119	092800	125484160	9570	9590	9590	9570	241
590	20241119	092700	123173090	9590	9590	9590	9590	100
591	20241119	092600	122214090	9580	9580	9580	9580	80
592	20241119	092500	121447690	9580	9570	9600	9570	1815
593	20241119	092400	104048970	9570	9570	9570	9570	0
594	20241119	092300	104048970	9570	9570	9570	9560	262
595	20241119	092200	101542330	9570	9570	9570	9560	1000
596	20241119	092100	91972340	9570	9570	9570	9560	317
597	20241119	092000	88938820	9570	9570	9570	9570	709
598	20241119	091900	82153690	9570	9570	9570	9570	435
599	20241119	091800	77990740	9560	9540	9570	9540	2372
600	20241119	091700	55338500	9540	9550	9550	9540	429
601	20241119	091600	51245660	9550	9560	9560	9550	129
602	20241119	091500	50013400	9560	9550	9560	9550	210
603	20241119	091400	48007300	9550	9530	9550	9530	67
604	20241119	091300	47367790	9530	9550	9550	9530	113
605	20241119	091200	46289700	9560	9560	9560	9560	11
606	20241119	091100	46184540	9560	9560	9560	9530	83
607	20241119	091000	45391470	9560	9570	9570	9530	305
608	20241119	090900	42480760	9560	9570	9570	9550	112
609	20241119	090800	41409040	9570	9530	9570	9530	513
610	20241119	090700	36512940	9530	9530	9530	9530	1
611	20241119	090600	36503410	9530	9500	9530	9500	22
612	20241119	090500	36294320	9500	9520	9520	9500	405
613	20241119	090400	32442400	9520	9500	9520	9490	564
614	20241119	090300	27083490	9500	9490	9500	9470	218
615	20241119	090200	25015540	9500	9510	9510	9500	129
616	20241119	090100	23789790	9500	9460	9500	9460	1020
617	20241119	090000	14100190	9500	9500	9510	9490	1484