KissMeData/035600/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191600	478008320	8860	8860	8860	8860	1748
3	20241119	191500	478008320	8860	8860	8860	8860	0
4	20241119	191400	478008320	8860	8860	8860	8860	0
5	20241119	191300	478008320	8860	8860	8860	8860	0
6	20241119	191200	478008320	8860	8860	8860	8860	0
7	20241119	191100	478008320	8860	8860	8860	8860	0
8	20241119	191000	478008320	8860	8860	8860	8860	0
9	20241119	190900	478008320	8860	8860	8860	8860	0
10	20241119	190800	478008320	8860	8860	8860	8860	0
11	20241119	190700	478008320	8860	8860	8860	8860	0
12	20241119	190600	478008320	8860	8860	8860	8860	0
13	20241119	190500	478008320	8860	8860	8860	8860	0
14	20241119	190400	478008320	8860	8860	8860	8860	0
15	20241119	190300	478008320	8860	8860	8860	8860	0
16	20241119	190200	478008320	8860	8860	8860	8860	0
17	20241119	190100	478008320	8860	8860	8860	8860	0
18	20241119	190000	478008320	8860	8860	8860	8860	0
19	20241119	185900	478008320	8860	8860	8860	8860	0
20	20241119	185800	478008320	8860	8860	8860	8860	0
21	20241119	185700	478008320	8860	8860	8860	8860	0
22	20241119	185600	478008320	8860	8860	8860	8860	0
23	20241119	185500	478008320	8860	8860	8860	8860	0
24	20241119	185400	478008320	8860	8860	8860	8860	0
25	20241119	185300	478008320	8860	8860	8860	8860	0
26	20241119	185200	478008320	8860	8860	8860	8860	0
27	20241119	185100	478008320	8860	8860	8860	8860	0
28	20241119	185000	478008320	8860	8860	8860	8860	0
29	20241119	184900	478008320	8860	8860	8860	8860	0
30	20241119	184800	478008320	8860	8860	8860	8860	0
31	20241119	184700	478008320	8860	8860	8860	8860	0
32	20241119	184600	478008320	8860	8860	8860	8860	1748
33	20241119	184500	478008320	8860	8860	8860	8860	0
34	20241119	184400	478008320	8860	8860	8860	8860	0
35	20241119	184300	478008320	8860	8860	8860	8860	0
36	20241119	184200	478008320	8860	8860	8860	8860	0
37	20241119	184100	478008320	8860	8860	8860	8860	0
38	20241119	184000	478008320	8860	8860	8860	8860	0
39	20241119	183900	478008320	8860	8860	8860	8860	0
40	20241119	183800	478008320	8860	8860	8860	8860	0
41	20241119	183700	478008320	8860	8860	8860	8860	0
42	20241119	183600	478008320	8860	8860	8860	8860	0
43	20241119	183500	478008320	8860	8860	8860	8860	0
44	20241119	183400	478008320	8860	8860	8860	8860	0
45	20241119	183300	478008320	8860	8860	8860	8860	0
46	20241119	183200	478008320	8860	8860	8860	8860	0
47	20241119	183100	478008320	8860	8860	8860	8860	0
48	20241119	183000	478008320	8860	8860	8860	8860	0
49	20241119	182900	478008320	8860	8860	8860	8860	0
50	20241119	182800	478008320	8860	8860	8860	8860	0
51	20241119	182700	478008320	8860	8860	8860	8860	0
52	20241119	182600	478008320	8860	8860	8860	8860	0
53	20241119	182500	478008320	8860	8860	8860	8860	0
54	20241119	182400	478008320	8860	8860	8860	8860	0
55	20241119	182300	478008320	8860	8860	8860	8860	0
56	20241119	182200	478008320	8860	8860	8860	8860	0
57	20241119	182100	478008320	8860	8860	8860	8860	0
58	20241119	182000	478008320	8860	8860	8860	8860	0
59	20241119	181900	478008320	8860	8860	8860	8860	0
60	20241119	181800	478008320	8860	8860	8860	8860	0
61	20241119	181700	478008320	8860	8860	8860	8860	0
62	20241119	181600	478008320	8860	8860	8860	8860	1748
63	20241119	181500	478008320	8860	8860	8860	8860	0
64	20241119	181400	478008320	8860	8860	8860	8860	0
65	20241119	181300	478008320	8860	8860	8860	8860	0
66	20241119	181200	478008320	8860	8860	8860	8860	0
67	20241119	181100	478008320	8860	8860	8860	8860	0
68	20241119	181000	478008320	8860	8860	8860	8860	0
69	20241119	180900	478008320	8860	8860	8860	8860	0
70	20241119	180800	478008320	8860	8860	8860	8860	0
71	20241119	180700	478008320	8860	8860	8860	8860	0
72	20241119	180600	478008320	8860	8860	8860	8860	0
73	20241119	180500	478008320	8860	8860	8860	8860	0
74	20241119	180400	478008320	8860	8860	8860	8860	0
75	20241119	180300	478008320	8860	8860	8860	8860	0
76	20241119	180200	478008320	8860	8860	8860	8860	0
77	20241119	180100	478008320	8860	8860	8860	8860	0
78	20241119	180000	478008320	8860	8860	8860	8860	0
79	20241119	175900	478008320	8860	8860	8860	8860	0
80	20241119	175800	478008320	8860	8860	8860	8860	0
81	20241119	175700	478008320	8860	8860	8860	8860	0
82	20241119	175600	478008320	8860	8860	8860	8860	0
83	20241119	175500	478008320	8860	8860	8860	8860	0
84	20241119	175400	478008320	8860	8860	8860	8860	0
85	20241119	175300	478008320	8860	8860	8860	8860	0
86	20241119	175200	478008320	8860	8860	8860	8860	0
87	20241119	175100	478008320	8860	8860	8860	8860	0
88	20241119	175000	478008320	8860	8860	8860	8860	0
89	20241119	174900	478008320	8860	8860	8860	8860	0
90	20241119	174800	478008320	8860	8860	8860	8860	0
91	20241119	174700	478008320	8860	8860	8860	8860	0
92	20241119	174600	478008320	8860	8860	8860	8860	1748
93	20241119	174500	478008320	8860	8860	8860	8860	0
94	20241119	174400	478008320	8860	8860	8860	8860	0
95	20241119	174300	478008320	8860	8860	8860	8860	0
96	20241119	174200	478008320	8860	8860	8860	8860	0
97	20241119	174100	478008320	8860	8860	8860	8860	0
98	20241119	174000	478008320	8860	8860	8860	8860	0
99	20241119	173900	478008320	8860	8860	8860	8860	0
100	20241119	173800	478008320	8860	8860	8860	8860	0
101	20241119	173700	478008320	8860	8860	8860	8860	0
102	20241119	173600	478008320	8860	8860	8860	8860	0
103	20241119	173500	478008320	8860	8860	8860	8860	0
104	20241119	173400	478008320	8860	8860	8860	8860	0
105	20241119	173300	478008320	8860	8860	8860	8860	0
106	20241119	173200	478008320	8860	8860	8860	8860	0
107	20241119	173100	478008320	8860	8860	8860	8860	0
108	20241119	173000	478008320	8860	8860	8860	8860	0
109	20241119	172900	478008320	8860	8860	8860	8860	0
110	20241119	172800	478008320	8860	8860	8860	8860	0
111	20241119	172700	478008320	8860	8860	8860	8860	0
112	20241119	172600	478008320	8860	8860	8860	8860	0
113	20241119	172500	478008320	8860	8860	8860	8860	0
114	20241119	172400	478008320	8860	8860	8860	8860	0
115	20241119	172300	478008320	8860	8860	8860	8860	0
116	20241119	172200	478008320	8860	8860	8860	8860	0
117	20241119	172100	478008320	8860	8860	8860	8860	0
118	20241119	172000	478008320	8860	8860	8860	8860	0
119	20241119	171900	478008320	8860	8860	8860	8860	0
120	20241119	171800	478008320	8860	8860	8860	8860	0
121	20241119	171700	478008320	8860	8860	8860	8860	0
122	20241119	171600	478008320	8860	8860	8860	8860	1748
123	20241119	171500	478008320	8860	8860	8860	8860	0
124	20241119	171400	478008320	8860	8860	8860	8860	0
125	20241119	171300	478008320	8860	8860	8860	8860	0
126	20241119	171200	478008320	8860	8860	8860	8860	0
127	20241119	171100	478008320	8860	8860	8860	8860	0
128	20241119	171000	478008320	8860	8860	8860	8860	0
129	20241119	170900	478008320	8860	8860	8860	8860	0
130	20241119	170800	478008320	8860	8860	8860	8860	0
131	20241119	170700	478008320	8860	8860	8860	8860	0
132	20241119	170600	478008320	8860	8860	8860	8860	0
133	20241119	170500	478008320	8860	8860	8860	8860	0
134	20241119	170400	478008320	8860	8860	8860	8860	0
135	20241119	170300	478008320	8860	8860	8860	8860	0
136	20241119	170200	478008320	8860	8860	8860	8860	0
137	20241119	170100	478008320	8860	8860	8860	8860	0
138	20241119	170000	478008320	8860	8860	8860	8860	0
139	20241119	165900	478008320	8860	8860	8860	8860	0
140	20241119	165800	478008320	8860	8860	8860	8860	0
141	20241119	165700	478008320	8860	8860	8860	8860	0
142	20241119	165600	478008320	8860	8860	8860	8860	0
143	20241119	165500	478008320	8860	8860	8860	8860	0
144	20241119	165400	478008320	8860	8860	8860	8860	0
145	20241119	165300	478008320	8860	8860	8860	8860	0
146	20241119	165200	478008320	8860	8860	8860	8860	0
147	20241119	165100	478008320	8860	8860	8860	8860	0
148	20241119	165000	478008320	8860	8860	8860	8860	0
149	20241119	164900	478008320	8860	8860	8860	8860	0
150	20241119	164800	478008320	8860	8860	8860	8860	0
151	20241119	164700	478008320	8860	8860	8860	8860	0
152	20241119	164600	478008320	8860	8860	8860	8860	1748
153	20241119	164500	478008320	8860	8860	8860	8860	0
154	20241119	164400	478008320	8860	8860	8860	8860	0
155	20241119	164300	478008320	8860	8860	8860	8860	0
156	20241119	164200	478008320	8860	8860	8860	8860	0
157	20241119	164100	478008320	8860	8860	8860	8860	0
158	20241119	164000	478008320	8860	8860	8860	8860	0
159	20241119	163900	478008320	8860	8860	8860	8860	0
160	20241119	163800	478008320	8860	8860	8860	8860	0
161	20241119	163700	478008320	8860	8860	8860	8860	0
162	20241119	163600	478008320	8860	8860	8860	8860	0
163	20241119	163500	478008320	8860	8860	8860	8860	0
164	20241119	163400	478008320	8860	8860	8860	8860	0
165	20241119	163300	478008320	8860	8860	8860	8860	0
166	20241119	163200	478008320	8860	8860	8860	8860	0
167	20241119	163100	478008320	8860	8860	8860	8860	0
168	20241119	163000	478008320	8860	8860	8860	8860	0
169	20241119	162900	478008320	8860	8860	8860	8860	0
170	20241119	162800	478008320	8860	8860	8860	8860	0
171	20241119	162700	478008320	8860	8860	8860	8860	0
172	20241119	162600	478008320	8860	8860	8860	8860	0
173	20241119	162500	478008320	8860	8860	8860	8860	0
174	20241119	162400	478008320	8860	8860	8860	8860	0
175	20241119	162300	478008320	8860	8860	8860	8860	0
176	20241119	162200	478008320	8860	8860	8860	8860	0
177	20241119	162100	478008320	8860	8860	8860	8860	0
178	20241119	162000	478008320	8860	8860	8860	8860	0
179	20241119	161900	478008320	8860	8860	8860	8860	0
180	20241119	161800	478008320	8860	8860	8860	8860	0
181	20241119	161700	478008320	8860	8860	8860	8860	0
182	20241119	161600	478008320	8860	8860	8860	8860	1748
183	20241119	161500	478008320	8860	8860	8860	8860	0
184	20241119	161400	478008320	8860	8860	8860	8860	0
185	20241119	161300	478008320	8860	8860	8860	8860	0
186	20241119	161200	478008320	8860	8860	8860	8860	0
187	20241119	161100	478008320	8860	8860	8860	8860	0
188	20241119	161000	478008320	8860	8860	8860	8860	0
189	20241119	160900	478008320	8860	8860	8860	8860	0
190	20241119	160800	478008320	8860	8860	8860	8860	0
191	20241119	160700	478008320	8860	8860	8860	8860	0
192	20241119	160600	478008320	8860	8860	8860	8860	0
193	20241119	160500	478008320	8860	8860	8860	8860	0
194	20241119	160400	478008320	8860	8860	8860	8860	0
195	20241119	160300	478008320	8860	8860	8860	8860	0
196	20241119	160200	478008320	8860	8860	8860	8860	0
197	20241119	160100	478008320	8860	8860	8860	8860	0
198	20241119	160000	478008320	8860	8860	8860	8860	0
199	20241119	155900	478008320	8860	8860	8860	8860	0
200	20241119	155800	478008320	8860	8860	8860	8860	0
201	20241119	155700	478008320	8860	8860	8860	8860	0
202	20241119	155600	478008320	8860	8860	8860	8860	0
203	20241119	155500	478008320	8860	8860	8860	8860	0
204	20241119	155400	478008320	8860	8860	8860	8860	0
205	20241119	155300	478008320	8860	8860	8860	8860	0
206	20241119	155200	478008320	8860	8860	8860	8860	0
207	20241119	155100	478008320	8860	8860	8860	8860	0
208	20241119	155000	478008320	8860	8860	8860	8860	0
209	20241119	154900	478008320	8860	8860	8860	8860	0
210	20241119	154800	478008320	8860	8860	8860	8860	0
211	20241119	154700	478008320	8860	8860	8860	8860	0
212	20241119	154600	478008320	8860	8860	8860	8860	1748
213	20241119	154500	478008320	8860	8860	8860	8860	0
214	20241119	154400	478008320	8860	8860	8860	8860	0
215	20241119	154300	478008320	8860	8860	8860	8860	0
216	20241119	154200	478008320	8860	8860	8860	8860	0
217	20241119	154100	478008320	8860	8860	8860	8860	0
218	20241119	154000	478008320	8860	8860	8860	8860	0
219	20241119	153900	478008320	8860	8860	8860	8860	0
220	20241119	153800	478008320	8860	8860	8860	8860	0
221	20241119	153700	478008320	8860	8860	8860	8860	0
222	20241119	153600	478008320	8860	8860	8860	8860	0
223	20241119	153500	478008320	8860	8860	8860	8860	0
224	20241119	153400	478008320	8860	8860	8860	8860	0
225	20241119	153300	478008320	8860	8860	8860	8860	0
226	20241119	153200	478008320	8860	8860	8860	8860	0
227	20241119	153100	478008320	8860	8860	8860	8860	0
228	20241119	153000	478008320	8860	8860	8860	8860	1748
229	20241119	152900	462521040	8860	8860	8860	8860	0
230	20241119	152800	462521040	8860	8860	8860	8860	0
231	20241119	152700	462521040	8860	8860	8860	8860	0
232	20241119	152600	462521040	8860	8860	8860	8860	0
233	20241119	152500	462521040	8860	8860	8860	8860	0
234	20241119	152400	462521040	8860	8860	8860	8860	0
235	20241119	152300	462521040	8860	8860	8860	8860	0
236	20241119	152200	462521040	8860	8860	8860	8860	0
237	20241119	152100	462521040	8860	8860	8860	8860	0
238	20241119	152000	462521040	8860	8860	8860	8860	0
239	20241119	151900	462521040	8860	8920	8920	8860	129
240	20241119	151800	461372350	8920	8890	8920	8890	599
241	20241119	151700	456045930	8890	8890	8890	8890	13
242	20241119	151600	455930360	8890	8920	8920	8890	6
243	20241119	151500	455876960	8920	8890	8920	8860	2117
244	20241119	151400	437106530	8900	8900	8900	8900	12
245	20241119	151300	436999730	8910	8880	8920	8860	208
246	20241119	151200	435151510	8880	8870	8880	8870	684
247	20241119	151100	429077620	8870	8870	8870	8840	662
248	20241119	151000	423206370	8860	8870	8870	8850	1509
249	20241119	150900	409839940	8880	8870	8880	8870	74
250	20241119	150800	409183550	8880	8870	8880	8870	268
251	20241119	150700	406804390	8870	8870	8870	8870	92
252	20241119	150600	405988350	8870	8870	8870	8870	23
253	20241119	150500	405784340	8880	8880	8880	8880	0
254	20241119	150400	405784340	8880	8880	8880	8880	374
255	20241119	150300	402463220	8880	8880	8880	8880	13
256	20241119	150200	402347780	8880	8880	8880	8880	23
257	20241119	150100	402143540	8880	8880	8880	8880	0
258	20241119	150000	402143540	8880	8880	8880	8880	23
259	20241119	145900	401939300	8880	8880	8890	8880	14
260	20241119	145800	401814880	8870	8870	8870	8870	23
261	20241119	145700	401610870	8890	8860	8890	8860	138
262	20241119	145600	400387020	8870	8890	8890	8860	2796
263	20241119	145500	375612200	8890	8860	8890	8860	504
264	20241119	145400	371131730	8860	8860	8860	8860	0
265	20241119	145300	371131730	8860	8860	8860	8860	23
266	20241119	145200	370927950	8890	8880	8900	8850	3468
267	20241119	145100	340192690	8870	8870	8900	8870	33
268	20241119	145000	339899950	8870	8870	8870	8870	18
269	20241119	144900	339740290	8890	8880	8890	8880	16
270	20241119	144800	339598060	8890	8870	8890	8870	246
271	20241119	144700	337413030	8870	8870	8870	8870	439
272	20241119	144600	333519100	8860	8860	8860	8860	23
273	20241119	144500	333315320	8860	8860	8860	8860	25
274	20241119	144400	333093820	8860	8860	8860	8860	1
275	20241119	144300	333084960	8870	8870	8870	8870	1
276	20241119	144200	333076090	8860	8870	8870	8860	25
277	20241119	144100	332854490	8870	8860	8870	8860	159
278	20241119	144000	331445720	8870	8870	8870	8860	751
279	20241119	143900	324790640	8870	8870	8870	8870	23
280	20241119	143800	324586630	8870	8870	8870	8870	57
281	20241119	143700	324081040	8870	8870	8870	8870	3
282	20241119	143600	324054430	8880	8870	8880	8870	65
283	20241119	143500	323477860	8870	8870	8870	8870	29
284	20241119	143400	323220630	8880	8880	8880	8880	39
285	20241119	143300	322874310	8880	8880	8880	8880	23
286	20241119	143200	322670070	8880	8880	8880	8880	23
287	20241119	143100	322465830	8890	8890	8890	8890	1
288	20241119	143000	322456940	8890	8870	8890	8870	83
289	20241119	142900	321719830	8870	8870	8870	8870	4
290	20241119	142800	321684350	8860	8860	8860	8860	22
291	20241119	142700	321489430	8880	8900	8900	8870	63
292	20241119	142600	320930550	8870	8880	8890	8870	51
293	20241119	142500	320477320	8890	8870	8890	8870	46
294	20241119	142400	320069000	8900	8870	8900	8870	207
295	20241119	142300	318230970	8860	8860	8860	8860	23
296	20241119	142200	318027190	8860	8860	8860	8860	0
297	20241119	142100	318027190	8860	8860	8860	8860	23
298	20241119	142000	317823410	8870	8870	8870	8870	0
299	20241119	141900	317823410	8870	8870	8870	8870	2
300	20241119	141800	317805670	8890	8870	8890	8870	89
301	20241119	141700	317014900	8860	8860	8860	8860	23
302	20241119	141600	316811120	8860	8860	8860	8860	23
303	20241119	141500	316607340	8860	8860	8860	8860	1
304	20241119	141400	316598480	8860	8860	8860	8860	23
305	20241119	141300	316394700	8870	8870	8870	8870	152
306	20241119	141200	315046460	8870	8860	8870	8860	25
307	20241119	141100	314824940	8860	8860	8860	8860	100
308	20241119	141000	313938940	8860	8860	8860	8860	23
309	20241119	140900	313735160	8870	8870	8870	8870	0
310	20241119	140800	313735160	8870	8870	8870	8870	2
311	20241119	140700	313717420	8870	8870	8870	8870	23
312	20241119	140600	313513410	8870	8870	8870	8870	100
313	20241119	140500	312626410	8870	8870	8870	8870	18
314	20241119	140400	312466750	8880	8880	8880	8880	0
315	20241119	140300	312466750	8880	8880	8880	8880	2
316	20241119	140200	312448990	8890	8890	8890	8890	5
317	20241119	140100	312404540	8880	8890	8890	8880	46
318	20241119	140000	311995830	8880	8880	8880	8880	28
319	20241119	135900	311747190	8880	8880	8880	8880	0
320	20241119	135800	311747190	8880	8890	8890	8880	40
321	20241119	135700	311391820	8890	8890	8890	8890	0
322	20241119	135600	311391820	8890	8880	8890	8880	28
323	20241119	135500	311143170	8880	8870	8880	8870	592
324	20241119	135400	305891850	8870	8870	8870	8870	23
325	20241119	135300	305687840	8880	8880	8880	8880	62
326	20241119	135200	305137280	8880	8880	8880	8880	23
327	20241119	135100	304933040	8880	8880	8880	8880	23
328	20241119	135000	304728800	8880	8880	8880	8880	0
329	20241119	134900	304728800	8880	8880	8880	8880	23
330	20241119	134800	304524560	8890	8890	8890	8890	0
331	20241119	134700	304524560	8890	8890	8890	8890	21
332	20241119	134600	304337870	8900	8890	8900	8890	83
333	20241119	134500	303599980	8890	8890	8890	8890	1
334	20241119	134400	303591090	8900	8900	8900	8900	1
335	20241119	134300	303582190	8900	8890	8900	8890	35
336	20241119	134200	303270940	8880	8880	8890	8880	37
337	20241119	134100	302942330	8890	8890	8890	8890	0
338	20241119	134000	302942330	8890	8880	8890	8880	47
339	20241119	133900	302524950	8880	8880	8880	8880	0
340	20241119	133800	302524950	8880	8880	8880	8880	49
341	20241119	133700	302089830	8890	8890	8890	8880	3
342	20241119	133600	302063170	8880	8890	8890	8880	24
343	20241119	133500	301849820	8910	8910	8910	8910	26
344	20241119	133400	301618160	8910	8910	8910	8910	0
345	20241119	133300	301618160	8910	8910	8910	8910	23
346	20241119	133200	301413230	8910	8910	8910	8910	0
347	20241119	133100	301413230	8910	8910	8910	8910	23
348	20241119	133000	301208300	8910	8900	8920	8900	32
349	20241119	132900	300923180	8900	8890	8910	8890	107
350	20241119	132800	299970650	8890	8890	8890	8890	62
351	20241119	132700	299419470	8890	8910	8910	8880	1747
352	20241119	132600	283892860	8910	8910	8910	8910	23
353	20241119	132500	283687930	8910	8910	8910	8910	25
354	20241119	132400	283465180	8900	8910	8910	8900	75
355	20241119	132300	282797030	8910	8900	8910	8900	50
356	20241119	132200	282352000	8900	8910	8910	8900	22
357	20241119	132100	282156000	8910	8910	8910	8910	289
358	20241119	132000	279581010	8900	8900	8900	8900	23
359	20241119	131900	279376310	8910	8910	8910	8910	1
360	20241119	131800	279367400	8910	8900	8910	8900	313
361	20241119	131700	276580490	8900	8890	8900	8890	24
362	20241119	131600	276367120	8890	8890	8890	8890	0
363	20241119	131500	276367120	8890	8890	8890	8890	23
364	20241119	131400	276162650	8890	8890	8890	8890	0
365	20241119	131300	276162650	8890	8890	8890	8890	39
366	20241119	131200	275815940	8890	8900	8900	8890	23
367	20241119	131100	275611460	8900	8890	8900	8890	26
368	20241119	131000	275380290	8890	8890	8890	8890	23
369	20241119	130900	275175820	8900	8900	8900	8900	13
370	20241119	130800	275060120	8890	8890	8890	8890	46
371	20241119	130700	274651180	8890	8890	8890	8890	8
372	20241119	130600	274580060	8890	8880	8890	8880	102
373	20241119	130500	273673540	8870	8870	8870	8870	0
374	20241119	130400	273673540	8870	8880	8880	8870	35
375	20241119	130300	273362980	8870	8870	8870	8870	0
376	20241119	130200	273362980	8870	8880	8890	8870	27
377	20241119	130100	273123430	8890	8870	8890	8860	77
378	20241119	130000	272440430	8870	8870	8870	8870	0
379	20241119	125900	272440430	8870	8880	8880	8870	7
380	20241119	125800	272378330	8890	8890	8890	8890	0
381	20241119	125700	272378330	8890	8890	8890	8890	15
382	20241119	125600	272244980	8890	8890	8890	8890	0
383	20241119	125500	272244980	8890	8890	8890	8890	22
384	20241119	125400	272049400	8890	8890	8890	8890	0
385	20241119	125300	272049400	8890	8890	8890	8890	23
386	20241119	125200	271844930	8900	8900	8900	8900	3
387	20241119	125100	271818230	8900	8900	8900	8900	2
388	20241119	125000	271800430	8920	8880	8920	8870	784
389	20241119	124900	264825080	8890	8890	8890	8890	0
390	20241119	124800	264825080	8890	8890	8900	8890	5
391	20241119	124700	264780620	8890	8870	8890	8860	1159
392	20241119	124600	254498530	8880	8880	8880	8880	0
393	20241119	124500	254498530	8880	8880	8880	8880	0
394	20241119	124400	254498530	8880	8880	8880	8880	36
395	20241119	124300	254178850	8880	8880	8880	8880	5
396	20241119	124200	254134450	8890	8890	8890	8890	0
397	20241119	124100	254134450	8890	8890	8890	8880	55
398	20241119	124000	253646020	8900	8900	8900	8900	0
399	20241119	123900	253646020	8900	8900	8900	8900	0
400	20241119	123800	253646020	8900	8900	8900	8900	8
401	20241119	123700	253574820	8900	8900	8900	8900	0
402	20241119	123600	253574820	8900	8910	8910	8880	50
403	20241119	123500	253129360	8910	8910	8910	8910	0
404	20241119	123400	253129360	8910	8910	8910	8910	0
405	20241119	123300	253129360	8910	8910	8910	8910	0
406	20241119	123200	253129360	8910	8910	8910	8910	0
407	20241119	123100	253129360	8910	8890	8920	8890	548
408	20241119	123000	248255360	8890	8890	8890	8890	6
409	20241119	122900	248202020	8890	8890	8890	8870	281
410	20241119	122800	245704550	8900	8900	8900	8900	50
411	20241119	122700	245259550	8920	8880	8920	8880	842
412	20241119	122600	237775460	8870	8870	8870	8870	0
413	20241119	122500	237775460	8870	8870	8870	8870	0
414	20241119	122400	237775460	8870	8880	8880	8870	113
415	20241119	122300	236772540	8870	8870	8870	8870	0
416	20241119	122200	236772540	8870	8880	8880	8870	388
417	20241119	122100	233330970	8880	8880	8880	8880	0
418	20241119	122000	233330970	8880	8880	8880	8880	1
419	20241119	121900	233322090	8880	8880	8880	8880	50
420	20241119	121800	232878090	8870	8870	8880	8870	460
421	20241119	121700	228796840	8880	8880	8880	8880	0
422	20241119	121600	228796840	8880	8880	8880	8880	0
423	20241119	121500	228796840	8880	8880	8880	8880	0
424	20241119	121400	228796840	8880	8880	8880	8880	0
425	20241119	121300	228796840	8880	8880	8880	8880	0
426	20241119	121200	228796840	8880	8880	8880	8870	30
427	20241119	121100	228530570	8880	8880	8880	8880	0
428	20241119	121000	228530570	8880	8880	8880	8880	0
429	20241119	120900	228530570	8880	8880	8880	8880	57
430	20241119	120800	228024410	8880	8880	8880	8880	0
431	20241119	120700	228024410	8880	8880	8880	8880	28
432	20241119	120600	227775770	8890	8890	8890	8890	2
433	20241119	120500	227757990	8900	8900	8900	8900	109
434	20241119	120400	226787890	8910	8910	8910	8910	0
435	20241119	120300	226787890	8910	8910	8910	8910	0
436	20241119	120200	226787890	8910	8910	8910	8910	0
437	20241119	120100	226787890	8910	8910	8910	8910	0
438	20241119	120000	226787890	8910	8910	8910	8910	1
439	20241119	115900	226778980	8900	8900	8900	8900	0
440	20241119	115800	226778980	8900	8900	8900	8900	0
441	20241119	115700	226778980	8900	8890	8900	8890	17
442	20241119	115600	226627690	8910	8910	8910	8910	0
443	20241119	115500	226627690	8910	8890	8910	8880	3
444	20241119	115400	226601010	8910	8880	8910	8880	184
445	20241119	115300	224965260	8880	8910	8910	8870	2855
446	20241119	115200	199597730	8920	8920	8920	8920	0
447	20241119	115100	199597730	8920	8920	8920	8920	1
448	20241119	115000	199588810	8910	8910	8910	8910	0
449	20241119	114900	199588810	8910	8920	8920	8910	574
450	20241119	114800	194468990	8920	8920	8920	8920	3
451	20241119	114700	194442230	8920	8920	8920	8920	1
452	20241119	114600	194433310	8930	8930	8930	8930	1
453	20241119	114500	194424380	8930	8930	8930	8930	0
454	20241119	114400	194424380	8930	8930	8930	8930	0
455	20241119	114300	194424380	8930	8930	8930	8930	26
456	20241119	114200	194192200	8920	8920	8920	8920	1
457	20241119	114100	194183280	8930	8930	8930	8930	0
458	20241119	114000	194183280	8930	8930	8930	8930	0
459	20241119	113900	194183280	8930	8930	8930	8930	0
460	20241119	113800	194183280	8930	8930	8930	8930	0
461	20241119	113700	194183280	8930	8930	8930	8930	0
462	20241119	113600	194183280	8930	8930	8930	8930	0
463	20241119	113500	194183280	8930	8930	8930	8930	23
464	20241119	113400	193977890	8920	8920	8920	8920	0
465	20241119	113300	193977890	8920	8920	8920	8920	0
466	20241119	113200	193977890	8920	8920	8920	8920	0
467	20241119	113100	193977890	8920	8910	8920	8910	324
468	20241119	113000	191089900	8910	8910	8910	8910	1
469	20241119	112900	191080990	8920	8920	8920	8920	0
470	20241119	112800	191080990	8920	8920	8920	8920	0
471	20241119	112700	191080990	8920	8920	8920	8920	0
472	20241119	112600	191080990	8920	8920	8920	8920	162
473	20241119	112500	189635950	8920	8920	8920	8920	0
474	20241119	112400	189635950	8920	8920	8920	8920	10
475	20241119	112300	189546750	8920	8920	8920	8920	0
476	20241119	112200	189546750	8920	8920	8920	8920	0
477	20241119	112100	189546750	8920	8920	8920	8920	0
478	20241119	112000	189546750	8920	8920	8920	8920	0
479	20241119	111900	189546750	8920	8920	8920	8920	145
480	20241119	111800	188253350	8920	8910	8920	8910	747
481	20241119	111700	181597440	8900	8910	8910	8900	196
482	20241119	111600	179851150	8910	8910	8910	8910	16
483	20241119	111500	179708590	8910	8910	8910	8910	0
484	20241119	111400	179708590	8910	8900	8910	8900	589
485	20241119	111300	174466480	8890	8890	8890	8890	0
486	20241119	111200	174466480	8890	8920	8920	8890	2453
487	20241119	111100	152647010	8920	8920	8920	8920	0
488	20241119	111000	152647010	8920	8920	8920	8920	0
489	20241119	110900	152647010	8920	8910	8920	8910	88
490	20241119	110800	151862060	8920	8920	8920	8920	0
491	20241119	110700	151862060	8920	8920	8920	8920	0
492	20241119	110600	151862060	8920	8920	8920	8920	4
493	20241119	110500	151826380	8920	8920	8920	8920	0
494	20241119	110400	151826380	8920	8920	8920	8920	134
495	20241119	110300	150631100	8920	8920	8920	8920	100
496	20241119	110200	149739100	8930	8930	8930	8930	0
497	20241119	110100	149739100	8930	8930	8930	8930	234
498	20241119	110000	147649480	8930	8930	8930	8930	12
499	20241119	105900	147542320	8920	8920	8920	8920	0
500	20241119	105800	147542320	8920	8920	8920	8920	0
501	20241119	105700	147542320	8920	8920	8920	8920	200
502	20241119	105600	145758320	8920	8920	8920	8920	64
503	20241119	105500	145187440	8910	8910	8910	8910	72
504	20241119	105400	144545920	8910	8910	8910	8910	2
505	20241119	105300	144528100	8910	8910	8910	8910	35
506	20241119	105200	144216250	8910	8910	8910	8910	0
507	20241119	105100	144216250	8910	8910	8910	8910	25
508	20241119	105000	143993500	8900	8900	8900	8900	2
509	20241119	104900	143975700	8900	8900	8900	8900	1
510	20241119	104800	143966800	8900	8900	8900	8900	0
511	20241119	104700	143966800	8900	8900	8900	8900	0
512	20241119	104600	143966800	8900	8900	8900	8900	0
513	20241119	104500	143966800	8900	8900	8900	8900	5
514	20241119	104400	143922300	8910	8910	8910	8910	0
515	20241119	104300	143922300	8910	8910	8910	8910	0
516	20241119	104200	143922300	8910	8910	8910	8910	0
517	20241119	104100	143922300	8910	8910	8910	8910	0
518	20241119	104000	143922300	8910	8910	8910	8910	0
519	20241119	103900	143922300	8910	8900	8910	8900	24
520	20241119	103800	143708670	8910	8910	8910	8910	0
521	20241119	103700	143708670	8910	8910	8910	8900	3
522	20241119	103600	143681950	8900	8900	8900	8900	1
523	20241119	103500	143673050	8900	8900	8900	8900	0
524	20241119	103400	143673050	8900	8900	8900	8900	0
525	20241119	103300	143673050	8900	8900	8900	8900	0
526	20241119	103200	143673050	8900	8900	8900	8900	4
527	20241119	103100	143637450	8900	8910	8910	8900	198
528	20241119	103000	141874390	8910	8910	8910	8910	30
529	20241119	102900	141607090	8920	8920	8920	8910	563
530	20241119	102800	136585300	8920	8920	8920	8920	16
531	20241119	102700	136442580	8930	8930	8930	8930	0
532	20241119	102600	136442580	8930	8920	8930	8920	150
533	20241119	102500	135103580	8920	8920	8920	8920	0
534	20241119	102400	135103580	8920	8920	8920	8920	0
535	20241119	102300	135103580	8920	8920	8920	8920	5
536	20241119	102200	135058980	8940	8940	8940	8930	3
537	20241119	102100	135032170	8920	8930	8940	8920	576
538	20241119	102000	129888950	8930	8930	8930	8930	0
539	20241119	101900	129888950	8930	8930	8930	8930	56
540	20241119	101800	129388870	8930	8920	8930	8920	3
541	20241119	101700	129362090	8920	8920	8920	8920	1
542	20241119	101600	129353170	8920	8920	8920	8920	139
543	20241119	101500	128113290	8920	8910	8920	8910	146
544	20241119	101400	126812420	8910	8910	8910	8910	0
545	20241119	101300	126812420	8910	8910	8910	8910	0
546	20241119	101200	126812420	8910	8910	8910	8910	45
547	20241119	101100	126411470	8910	8910	8910	8910	0
548	20241119	101000	126411470	8910	8910	8910	8910	35
549	20241119	100900	126099620	8910	8910	8910	8910	100
550	20241119	100800	125208620	8910	8910	8910	8910	6
551	20241119	100700	125155160	8900	8900	8900	8900	2
552	20241119	100600	125137360	8900	8900	8900	8900	6
553	20241119	100500	125083960	8890	8890	8890	8890	90
554	20241119	100400	124283860	8890	8890	8890	8890	1
555	20241119	100300	124274970	8890	8890	8890	8890	4
556	20241119	100200	124239410	8890	8890	8890	8890	5
557	20241119	100100	124194960	8890	8890	8890	8890	8
558	20241119	100000	124123840	8890	8890	8890	8890	1
559	20241119	095900	124114950	8880	8880	8880	8880	0
560	20241119	095800	124114950	8880	8880	8880	8880	1
561	20241119	095700	124106070	8890	8900	8910	8890	151
562	20241119	095600	122762170	8900	8900	8900	8900	0
563	20241119	095500	122762170	8900	8900	8900	8900	0
564	20241119	095400	122762170	8900	8890	8900	8890	26
565	20241119	095300	122531020	8890	8880	8890	8880	868
566	20241119	095200	114821430	8890	8890	8890	8890	1
567	20241119	095100	114812540	8900	8890	8900	8880	3134
568	20241119	095000	86955880	8890	8880	8900	8880	151
569	20241119	094900	85613510	8880	8880	8880	8880	8
570	20241119	094800	85542470	8880	8880	8890	8880	110
571	20241119	094700	84564680	8890	8890	8890	8890	216
572	20241119	094600	82644440	8900	8890	8900	8890	124
573	20241119	094500	81541570	8900	8900	8900	8900	0
574	20241119	094400	81541570	8900	8900	8900	8900	1
575	20241119	094300	81532670	8890	8900	8900	8890	80
576	20241119	094200	80820760	8900	8910	8910	8900	8
577	20241119	094100	80749490	8900	8910	8910	8890	237
578	20241119	094000	78640250	8910	8910	8910	8910	0
579	20241119	093900	78640250	8910	8910	8910	8910	0
580	20241119	093800	78640250	8910	8900	8910	8900	276
581	20241119	093700	76183840	8900	8900	8900	8900	30
582	20241119	093600	75916840	8900	8900	8900	8900	402
583	20241119	093500	72339040	8900	8900	8900	8900	0
584	20241119	093400	72339040	8900	8900	8900	8900	1
585	20241119	093300	72330140	8890	8900	8900	8880	1113
586	20241119	093200	62441070	8910	8910	8910	8910	3
587	20241119	093100	62414340	8920	8900	8920	8900	159
588	20241119	093000	60997860	8900	8900	8900	8900	0
589	20241119	092900	60997860	8900	8900	8900	8900	78
590	20241119	092800	60303660	8900	8900	8900	8900	3054
591	20241119	092700	33123060	8900	8900	8900	8900	0
592	20241119	092600	33123060	8900	8900	8900	8900	0
593	20241119	092500	33123060	8900	8900	8900	8900	0
594	20241119	092400	33123060	8900	8910	8910	8900	25
595	20241119	092300	32900550	8900	8900	8900	8900	1
596	20241119	092200	32891650	8900	8900	8900	8900	1
597	20241119	092100	32882750	8910	8900	8910	8900	34
598	20241119	092000	32580140	8900	8900	8900	8900	44
599	20241119	091900	32188540	8900	8900	8900	8900	400
600	20241119	091800	28628540	8890	8890	8890	8890	1
601	20241119	091700	28619650	8890	8890	8890	8890	2
602	20241119	091600	28601870	8880	8880	8900	8880	170
603	20241119	091500	27092160	8880	8880	8880	8880	10
604	20241119	091400	27003360	8900	8870	8900	8870	70
605	20241119	091300	26382430	8880	8870	8880	8870	101
606	20241119	091200	25486280	8870	8870	8870	8870	0
607	20241119	091100	25486280	8870	8870	8870	8870	48
608	20241119	091000	25060520	8870	8880	8880	8870	326
609	20241119	090900	22168890	8860	8860	8860	8860	1
610	20241119	090800	22160030	8860	8860	8860	8860	0
611	20241119	090700	22160030	8860	8900	8900	8860	222
612	20241119	090600	20192650	8900	8900	8900	8900	0
613	20241119	090500	20192650	8900	8900	8900	8900	1
614	20241119	090400	20183750	8900	8900	8900	8900	1
615	20241119	090300	20174850	8890	8890	8890	8890	100
616	20241119	090200	19285850	8890	8900	8900	8890	802
617	20241119	090100	12150060	8900	8900	8900	8900	0
618	20241119	090000	12150060	8900	8800	8960	8800	1380