KissMeData/080160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	1049563200	9840	9840	9840	9840	1964
3	20241119	194900	1049563200	9840	9840	9840	9840	0
4	20241119	194800	1049563200	9840	9840	9840	9840	0
5	20241119	194700	1049563200	9840	9840	9840	9840	0
6	20241119	194600	1049563200	9840	9840	9840	9840	0
7	20241119	194500	1049563200	9840	9840	9840	9840	0
8	20241119	194400	1049563200	9840	9840	9840	9840	0
9	20241119	194300	1049563200	9840	9840	9840	9840	0
10	20241119	194200	1049563200	9840	9840	9840	9840	0
11	20241119	194100	1049563200	9840	9840	9840	9840	0
12	20241119	194000	1049563200	9840	9840	9840	9840	0
13	20241119	193900	1049563200	9840	9840	9840	9840	0
14	20241119	193800	1049563200	9840	9840	9840	9840	0
15	20241119	193700	1049563200	9840	9840	9840	9840	0
16	20241119	193600	1049563200	9840	9840	9840	9840	0
17	20241119	193500	1049563200	9840	9840	9840	9840	0
18	20241119	193400	1049563200	9840	9840	9840	9840	0
19	20241119	193300	1049563200	9840	9840	9840	9840	0
20	20241119	193200	1049563200	9840	9840	9840	9840	0
21	20241119	193100	1049563200	9840	9840	9840	9840	0
22	20241119	193000	1049563200	9840	9840	9840	9840	0
23	20241119	192900	1049563200	9840	9840	9840	9840	0
24	20241119	192800	1049563200	9840	9840	9840	9840	0
25	20241119	192700	1049563200	9840	9840	9840	9840	0
26	20241119	192600	1049563200	9840	9840	9840	9840	0
27	20241119	192500	1049563200	9840	9840	9840	9840	0
28	20241119	192400	1049563200	9840	9840	9840	9840	0
29	20241119	192300	1049563200	9840	9840	9840	9840	0
30	20241119	192200	1049563200	9840	9840	9840	9840	0
31	20241119	192100	1049563200	9840	9840	9840	9840	0
32	20241119	192000	1049563200	9840	9840	9840	9840	1964
33	20241119	191900	1049563200	9840	9840	9840	9840	0
34	20241119	191800	1049563200	9840	9840	9840	9840	0
35	20241119	191700	1049563200	9840	9840	9840	9840	0
36	20241119	191600	1049563200	9840	9840	9840	9840	0
37	20241119	191500	1049563200	9840	9840	9840	9840	0
38	20241119	191400	1049563200	9840	9840	9840	9840	0
39	20241119	191300	1049563200	9840	9840	9840	9840	0
40	20241119	191200	1049563200	9840	9840	9840	9840	0
41	20241119	191100	1049563200	9840	9840	9840	9840	0
42	20241119	191000	1049563200	9840	9840	9840	9840	0
43	20241119	190900	1049563200	9840	9840	9840	9840	0
44	20241119	190800	1049563200	9840	9840	9840	9840	0
45	20241119	190700	1049563200	9840	9840	9840	9840	0
46	20241119	190600	1049563200	9840	9840	9840	9840	0
47	20241119	190500	1049563200	9840	9840	9840	9840	0
48	20241119	190400	1049563200	9840	9840	9840	9840	0
49	20241119	190300	1049563200	9840	9840	9840	9840	0
50	20241119	190200	1049563200	9840	9840	9840	9840	0
51	20241119	190100	1049563200	9840	9840	9840	9840	0
52	20241119	190000	1049563200	9840	9840	9840	9840	0
53	20241119	185900	1049563200	9840	9840	9840	9840	0
54	20241119	185800	1049563200	9840	9840	9840	9840	0
55	20241119	185700	1049563200	9840	9840	9840	9840	0
56	20241119	185600	1049563200	9840	9840	9840	9840	0
57	20241119	185500	1049563200	9840	9840	9840	9840	0
58	20241119	185400	1049563200	9840	9840	9840	9840	0
59	20241119	185300	1049563200	9840	9840	9840	9840	0
60	20241119	185200	1049563200	9840	9840	9840	9840	0
61	20241119	185100	1049563200	9840	9840	9840	9840	0
62	20241119	185000	1049563200	9840	9840	9840	9840	1964
63	20241119	184900	1049563200	9840	9840	9840	9840	0
64	20241119	184800	1049563200	9840	9840	9840	9840	0
65	20241119	184700	1049563200	9840	9840	9840	9840	0
66	20241119	184600	1049563200	9840	9840	9840	9840	0
67	20241119	184500	1049563200	9840	9840	9840	9840	0
68	20241119	184400	1049563200	9840	9840	9840	9840	0
69	20241119	184300	1049563200	9840	9840	9840	9840	0
70	20241119	184200	1049563200	9840	9840	9840	9840	0
71	20241119	184100	1049563200	9840	9840	9840	9840	0
72	20241119	184000	1049563200	9840	9840	9840	9840	0
73	20241119	183900	1049563200	9840	9840	9840	9840	0
74	20241119	183800	1049563200	9840	9840	9840	9840	0
75	20241119	183700	1049563200	9840	9840	9840	9840	0
76	20241119	183600	1049563200	9840	9840	9840	9840	0
77	20241119	183500	1049563200	9840	9840	9840	9840	0
78	20241119	183400	1049563200	9840	9840	9840	9840	0
79	20241119	183300	1049563200	9840	9840	9840	9840	0
80	20241119	183200	1049563200	9840	9840	9840	9840	0
81	20241119	183100	1049563200	9840	9840	9840	9840	0
82	20241119	183000	1049563200	9840	9840	9840	9840	0
83	20241119	182900	1049563200	9840	9840	9840	9840	0
84	20241119	182800	1049563200	9840	9840	9840	9840	0
85	20241119	182700	1049563200	9840	9840	9840	9840	0
86	20241119	182600	1049563200	9840	9840	9840	9840	0
87	20241119	182500	1049563200	9840	9840	9840	9840	0
88	20241119	182400	1049563200	9840	9840	9840	9840	0
89	20241119	182300	1049563200	9840	9840	9840	9840	0
90	20241119	182200	1049563200	9840	9840	9840	9840	0
91	20241119	182100	1049563200	9840	9840	9840	9840	0
92	20241119	182000	1049563200	9840	9840	9840	9840	1964
93	20241119	181900	1049563200	9840	9840	9840	9840	0
94	20241119	181800	1049563200	9840	9840	9840	9840	0
95	20241119	181700	1049563200	9840	9840	9840	9840	0
96	20241119	181600	1049563200	9840	9840	9840	9840	0
97	20241119	181500	1049563200	9840	9840	9840	9840	0
98	20241119	181400	1049563200	9840	9840	9840	9840	0
99	20241119	181300	1049563200	9840	9840	9840	9840	0
100	20241119	181200	1049563200	9840	9840	9840	9840	0
101	20241119	181100	1049563200	9840	9840	9840	9840	0
102	20241119	181000	1049563200	9840	9840	9840	9840	0
103	20241119	180900	1049563200	9840	9840	9840	9840	0
104	20241119	180800	1049563200	9840	9840	9840	9840	0
105	20241119	180700	1049563200	9840	9840	9840	9840	0
106	20241119	180600	1049563200	9840	9840	9840	9840	0
107	20241119	180500	1049563200	9840	9840	9840	9840	0
108	20241119	180400	1049563200	9840	9840	9840	9840	0
109	20241119	180300	1049563200	9840	9840	9840	9840	0
110	20241119	180200	1049563200	9840	9840	9840	9840	0
111	20241119	180100	1049563200	9840	9840	9840	9840	0
112	20241119	180000	1049563200	9840	9840	9840	9840	0
113	20241119	175900	1049563200	9840	9840	9840	9840	0
114	20241119	175800	1049563200	9840	9840	9840	9840	0
115	20241119	175700	1049563200	9840	9840	9840	9840	0
116	20241119	175600	1049563200	9840	9840	9840	9840	0
117	20241119	175500	1049563200	9840	9840	9840	9840	0
118	20241119	175400	1049563200	9840	9840	9840	9840	0
119	20241119	175300	1049563200	9840	9840	9840	9840	0
120	20241119	175200	1049563200	9840	9840	9840	9840	0
121	20241119	175100	1049563200	9840	9840	9840	9840	0
122	20241119	175000	1049563200	9840	9840	9840	9840	1964
123	20241119	174900	1049563200	9840	9840	9840	9840	0
124	20241119	174800	1049563200	9840	9840	9840	9840	0
125	20241119	174700	1049563200	9840	9840	9840	9840	0
126	20241119	174600	1049563200	9840	9840	9840	9840	0
127	20241119	174500	1049563200	9840	9840	9840	9840	0
128	20241119	174400	1049563200	9840	9840	9840	9840	0
129	20241119	174300	1049563200	9840	9840	9840	9840	0
130	20241119	174200	1049563200	9840	9840	9840	9840	0
131	20241119	174100	1049563200	9840	9840	9840	9840	0
132	20241119	174000	1049563200	9840	9840	9840	9840	0
133	20241119	173900	1049563200	9840	9840	9840	9840	0
134	20241119	173800	1049563200	9840	9840	9840	9840	0
135	20241119	173700	1049563200	9840	9840	9840	9840	0
136	20241119	173600	1049563200	9840	9840	9840	9840	0
137	20241119	173500	1049563200	9840	9840	9840	9840	0
138	20241119	173400	1049563200	9840	9840	9840	9840	0
139	20241119	173300	1049563200	9840	9840	9840	9840	0
140	20241119	173200	1049563200	9840	9840	9840	9840	0
141	20241119	173100	1049563200	9840	9840	9840	9840	0
142	20241119	173000	1049563200	9840	9840	9840	9840	0
143	20241119	172900	1049563200	9840	9840	9840	9840	0
144	20241119	172800	1049563200	9840	9840	9840	9840	0
145	20241119	172700	1049563200	9840	9840	9840	9840	0
146	20241119	172600	1049563200	9840	9840	9840	9840	0
147	20241119	172500	1049563200	9840	9840	9840	9840	0
148	20241119	172400	1049563200	9840	9840	9840	9840	0
149	20241119	172300	1049563200	9840	9840	9840	9840	0
150	20241119	172200	1049563200	9840	9840	9840	9840	0
151	20241119	172100	1049563200	9840	9840	9840	9840	0
152	20241119	172000	1049563200	9840	9840	9840	9840	1964
153	20241119	171900	1049563200	9840	9840	9840	9840	0
154	20241119	171800	1049563200	9840	9840	9840	9840	0
155	20241119	171700	1049563200	9840	9840	9840	9840	0
156	20241119	171600	1049563200	9840	9840	9840	9840	0
157	20241119	171500	1049563200	9840	9840	9840	9840	0
158	20241119	171400	1049563200	9840	9840	9840	9840	0
159	20241119	171300	1049563200	9840	9840	9840	9840	0
160	20241119	171200	1049563200	9840	9840	9840	9840	0
161	20241119	171100	1049563200	9840	9840	9840	9840	0
162	20241119	171000	1049563200	9840	9840	9840	9840	0
163	20241119	170900	1049563200	9840	9840	9840	9840	0
164	20241119	170800	1049563200	9840	9840	9840	9840	0
165	20241119	170700	1049563200	9840	9840	9840	9840	0
166	20241119	170600	1049563200	9840	9840	9840	9840	0
167	20241119	170500	1049563200	9840	9840	9840	9840	0
168	20241119	170400	1049563200	9840	9840	9840	9840	0
169	20241119	170300	1049563200	9840	9840	9840	9840	0
170	20241119	170200	1049563200	9840	9840	9840	9840	0
171	20241119	170100	1049563200	9840	9840	9840	9840	0
172	20241119	170000	1049563200	9840	9840	9840	9840	0
173	20241119	165900	1049563200	9840	9840	9840	9840	0
174	20241119	165800	1049563200	9840	9840	9840	9840	0
175	20241119	165700	1049563200	9840	9840	9840	9840	0
176	20241119	165600	1049563200	9840	9840	9840	9840	0
177	20241119	165500	1049563200	9840	9840	9840	9840	0
178	20241119	165400	1049563200	9840	9840	9840	9840	0
179	20241119	165300	1049563200	9840	9840	9840	9840	0
180	20241119	165200	1049563200	9840	9840	9840	9840	0
181	20241119	165100	1049563200	9840	9840	9840	9840	0
182	20241119	165000	1049563200	9840	9840	9840	9840	1964
183	20241119	164900	1049563200	9840	9840	9840	9840	0
184	20241119	164800	1049563200	9840	9840	9840	9840	0
185	20241119	164700	1049563200	9840	9840	9840	9840	0
186	20241119	164600	1049563200	9840	9840	9840	9840	0
187	20241119	164500	1049563200	9840	9840	9840	9840	0
188	20241119	164400	1049563200	9840	9840	9840	9840	0
189	20241119	164300	1049563200	9840	9840	9840	9840	0
190	20241119	164200	1049563200	9840	9840	9840	9840	0
191	20241119	164100	1049563200	9840	9840	9840	9840	0
192	20241119	164000	1049563200	9840	9840	9840	9840	0
193	20241119	163900	1049563200	9840	9840	9840	9840	0
194	20241119	163800	1049563200	9840	9840	9840	9840	0
195	20241119	163700	1049563200	9840	9840	9840	9840	0
196	20241119	163600	1049563200	9840	9840	9840	9840	0
197	20241119	163500	1049563200	9840	9840	9840	9840	0
198	20241119	163400	1049563200	9840	9840	9840	9840	0
199	20241119	163300	1049563200	9840	9840	9840	9840	0
200	20241119	163200	1049563200	9840	9840	9840	9840	0
201	20241119	163100	1049563200	9840	9840	9840	9840	0
202	20241119	163000	1049563200	9840	9840	9840	9840	0
203	20241119	162900	1049563200	9840	9840	9840	9840	0
204	20241119	162800	1049563200	9840	9840	9840	9840	0
205	20241119	162700	1049563200	9840	9840	9840	9840	0
206	20241119	162600	1049563200	9840	9840	9840	9840	0
207	20241119	162500	1049563200	9840	9840	9840	9840	0
208	20241119	162400	1049563200	9840	9840	9840	9840	0
209	20241119	162300	1049563200	9840	9840	9840	9840	0
210	20241119	162200	1049563200	9840	9840	9840	9840	0
211	20241119	162100	1049563200	9840	9840	9840	9840	0
212	20241119	162000	1049563200	9840	9840	9840	9840	1964
213	20241119	161900	1049563200	9840	9840	9840	9840	0
214	20241119	161800	1049563200	9840	9840	9840	9840	0
215	20241119	161700	1049563200	9840	9840	9840	9840	0
216	20241119	161600	1049563200	9840	9840	9840	9840	0
217	20241119	161500	1049563200	9840	9840	9840	9840	0
218	20241119	161400	1049563200	9840	9840	9840	9840	0
219	20241119	161300	1049563200	9840	9840	9840	9840	0
220	20241119	161200	1049563200	9840	9840	9840	9840	0
221	20241119	161100	1049563200	9840	9840	9840	9840	0
222	20241119	161000	1049563200	9840	9840	9840	9840	0
223	20241119	160900	1049563200	9840	9840	9840	9840	0
224	20241119	160800	1049563200	9840	9840	9840	9840	0
225	20241119	160700	1049563200	9840	9840	9840	9840	0
226	20241119	160600	1049563200	9840	9840	9840	9840	0
227	20241119	160500	1049563200	9840	9840	9840	9840	0
228	20241119	160400	1049563200	9840	9840	9840	9840	0
229	20241119	160300	1049563200	9840	9840	9840	9840	0
230	20241119	160200	1049563200	9840	9840	9840	9840	0
231	20241119	160100	1049563200	9840	9840	9840	9840	0
232	20241119	160000	1049563200	9840	9840	9840	9840	0
233	20241119	155900	1049563200	9840	9840	9840	9840	0
234	20241119	155800	1049563200	9840	9840	9840	9840	0
235	20241119	155700	1049563200	9840	9840	9840	9840	0
236	20241119	155600	1049563200	9840	9840	9840	9840	0
237	20241119	155500	1049563200	9840	9840	9840	9840	0
238	20241119	155400	1049563200	9840	9840	9840	9840	0
239	20241119	155300	1049563200	9840	9840	9840	9840	0
240	20241119	155200	1049563200	9840	9840	9840	9840	0
241	20241119	155100	1049563200	9840	9840	9840	9840	0
242	20241119	155000	1049563200	9840	9840	9840	9840	1964
243	20241119	154900	1049563200	9840	9840	9840	9840	0
244	20241119	154800	1049563200	9840	9840	9840	9840	0
245	20241119	154700	1049563200	9840	9840	9840	9840	0
246	20241119	154600	1049563200	9840	9840	9840	9840	0
247	20241119	154500	1049563200	9840	9840	9840	9840	0
248	20241119	154400	1049563200	9840	9840	9840	9840	0
249	20241119	154300	1049563200	9840	9840	9840	9840	0
250	20241119	154200	1049563200	9840	9840	9840	9840	0
251	20241119	154100	1049563200	9840	9840	9840	9840	0
252	20241119	154000	1049563200	9840	9840	9840	9840	0
253	20241119	153900	1049563200	9840	9840	9840	9840	0
254	20241119	153800	1049563200	9840	9840	9840	9840	0
255	20241119	153700	1049563200	9840	9840	9840	9840	0
256	20241119	153600	1049563200	9840	9840	9840	9840	0
257	20241119	153500	1049563200	9840	9840	9840	9840	0
258	20241119	153400	1049563200	9840	9840	9840	9840	0
259	20241119	153300	1049563200	9840	9840	9840	9840	0
260	20241119	153200	1049563200	9840	9840	9840	9840	0
261	20241119	153100	1049563200	9840	9840	9840	9840	0
262	20241119	153000	1049563200	9840	9840	9840	9840	1964
263	20241119	152900	1030237440	9840	9840	9840	9840	0
264	20241119	152800	1030237440	9840	9840	9840	9840	0
265	20241119	152700	1030237440	9840	9840	9840	9840	0
266	20241119	152600	1030237440	9840	9840	9840	9840	0
267	20241119	152500	1030237440	9840	9840	9840	9840	0
268	20241119	152400	1030237440	9840	9840	9840	9840	0
269	20241119	152300	1030237440	9840	9840	9840	9840	0
270	20241119	152200	1030237440	9840	9840	9840	9840	0
271	20241119	152100	1030237440	9840	9840	9840	9840	0
272	20241119	152000	1030237440	9840	9840	9840	9840	0
273	20241119	151900	1030237440	9840	9840	9840	9840	196
274	20241119	151800	1028308800	9840	9830	9840	9830	592
275	20241119	151700	1022489240	9820	9820	9820	9820	25
276	20241119	151600	1022243740	9820	9820	9820	9820	62
277	20241119	151500	1021634900	9820	9820	9820	9820	2
278	20241119	151400	1021615260	9820	9820	9820	9820	49
279	20241119	151300	1021134080	9820	9820	9820	9820	27
280	20241119	151200	1020868940	9820	9820	9830	9820	109
281	20241119	151100	1019797540	9820	9820	9820	9820	101
282	20241119	151000	1018805720	9820	9820	9830	9820	18
283	20241119	150900	1018628810	9820	9820	9820	9820	322
284	20241119	150800	1015466770	9830	9820	9830	9820	3
285	20241119	150700	1015437300	9830	9820	9830	9820	6
286	20241119	150600	1015378340	9820	9820	9820	9820	1
287	20241119	150500	1015368520	9810	9810	9810	9810	2
288	20241119	150400	1015348900	9810	9810	9810	9810	0
289	20241119	150300	1015348900	9810	9810	9820	9810	166
290	20241119	150200	1013719310	9810	9820	9820	9810	9
291	20241119	150100	1013630980	9820	9810	9820	9810	14
292	20241119	150000	1013493540	9810	9810	9810	9810	23
293	20241119	145900	1013267910	9820	9810	9820	9810	76
294	20241119	145800	1012521620	9800	9810	9810	9800	508
295	20241119	145700	1007543180	9800	9800	9800	9800	1
296	20241119	145600	1007533380	9800	9810	9820	9800	223
297	20241119	145500	1005346260	9810	9810	9810	9800	29
298	20241119	145400	1005061790	9810	9810	9810	9800	14
299	20241119	145300	1004924470	9800	9810	9810	9800	113
300	20241119	145200	1003817020	9810	9800	9810	9800	137
301	20241119	145100	1002474410	9800	9800	9800	9800	0
302	20241119	145000	1002474410	9800	9810	9810	9800	109
303	20241119	144900	1001405140	9810	9810	9810	9800	33
304	20241119	144800	1001081420	9810	9800	9810	9800	528
305	20241119	144700	995907010	9800	9800	9800	9800	15
306	20241119	144600	995760010	9810	9800	9810	9800	27
307	20241119	144500	995495160	9810	9800	9810	9800	2
308	20241119	144400	995475550	9810	9810	9810	9810	1
309	20241119	144300	995465740	9800	9800	9800	9800	17
310	20241119	144200	995299140	9800	9810	9810	9800	3
311	20241119	144100	995269730	9800	9800	9800	9800	2
312	20241119	144000	995250130	9800	9800	9800	9800	1
313	20241119	143900	995240330	9800	9800	9800	9800	49
314	20241119	143800	994760130	9800	9800	9800	9800	0
315	20241119	143700	994760130	9800	9800	9800	9800	50
316	20241119	143600	994270130	9800	9810	9810	9800	3
317	20241119	143500	994240710	9800	9800	9800	9800	2
318	20241119	143400	994221110	9810	9800	9810	9800	32
319	20241119	143300	993907210	9800	9810	9810	9800	109
320	20241119	143200	992837950	9810	9800	9810	9800	267
321	20241119	143100	990218690	9810	9810	9810	9810	36
322	20241119	143000	989865530	9800	9800	9800	9800	2
323	20241119	142900	989845930	9800	9800	9800	9800	3
324	20241119	142800	989816530	9800	9800	9810	9800	18
325	20241119	142700	989640030	9810	9800	9810	9800	275
326	20241119	142600	986945020	9810	9810	9810	9810	13
327	20241119	142500	986817490	9810	9810	9810	9810	98
328	20241119	142400	985856110	9810	9830	9830	9800	1968
329	20241119	142300	966554300	9830	9830	9830	9830	114
330	20241119	142200	965433680	9830	9830	9830	9830	2
331	20241119	142100	965414020	9830	9830	9830	9830	74
332	20241119	142000	964686600	9840	9830	9840	9830	7
333	20241119	141900	964617780	9840	9840	9840	9840	303
334	20241119	141800	961636260	9850	9850	9850	9850	0
335	20241119	141700	961636260	9850	9850	9850	9850	10
336	20241119	141600	961537760	9840	9850	9850	9840	44
337	20241119	141500	961104740	9850	9850	9850	9850	0
338	20241119	141400	961104740	9850	9840	9850	9840	52
339	20241119	141300	960592560	9840	9840	9840	9840	0
340	20241119	141200	960592560	9840	9840	9840	9840	2
341	20241119	141100	960572880	9840	9840	9840	9840	0
342	20241119	141000	960572880	9840	9840	9840	9840	0
343	20241119	140900	960572880	9840	9840	9840	9840	39
344	20241119	140800	960189120	9840	9840	9840	9840	0
345	20241119	140700	960189120	9840	9840	9840	9840	0
346	20241119	140600	960189120	9840	9840	9840	9840	0
347	20241119	140500	960189120	9840	9840	9840	9840	0
348	20241119	140400	960189120	9840	9840	9840	9840	0
349	20241119	140300	960189120	9840	9840	9840	9840	21
350	20241119	140200	959982480	9840	9860	9860	9840	24
351	20241119	140100	959746240	9860	9850	9860	9850	110
352	20241119	140000	958662240	9860	9860	9860	9860	0
353	20241119	135900	958662240	9860	9860	9860	9860	2
354	20241119	135800	958642520	9870	9870	9870	9870	0
355	20241119	135700	958642520	9870	9860	9870	9860	7
356	20241119	135600	958573440	9860	9860	9860	9860	2
357	20241119	135500	958553720	9870	9870	9870	9870	0
358	20241119	135400	958553720	9870	9870	9870	9870	0
359	20241119	135300	958553720	9870	9870	9870	9850	104
360	20241119	135200	957528700	9860	9870	9870	9860	8
361	20241119	135100	957449750	9870	9870	9870	9870	1
362	20241119	135000	957439880	9870	9870	9870	9870	0
363	20241119	134900	957439880	9870	9850	9870	9850	196
364	20241119	134800	955507730	9850	9850	9850	9850	20
365	20241119	134700	955310730	9870	9870	9870	9870	111
366	20241119	134600	954215160	9870	9870	9870	9870	37
367	20241119	134500	953849970	9850	9870	9870	9850	43
368	20241119	134400	953426360	9870	9870	9870	9870	8
369	20241119	134300	953347400	9870	9870	9870	9870	15
370	20241119	134200	953199350	9850	9860	9860	9850	58
371	20241119	134100	952628020	9860	9860	9870	9840	44
372	20241119	134000	952194680	9860	9860	9860	9860	0
373	20241119	133900	952194680	9860	9860	9860	9860	0
374	20241119	133800	952194680	9860	9860	9860	9860	5
375	20241119	133700	952145380	9870	9870	9870	9870	36
376	20241119	133600	951790060	9870	9870	9870	9870	3
377	20241119	133500	951760450	9870	9870	9870	9870	6
378	20241119	133400	951701230	9860	9860	9860	9860	0
379	20241119	133300	951701230	9860	9880	9880	9860	58
380	20241119	133200	951128400	9880	9870	9890	9870	595
381	20241119	133100	945248760	9880	9860	9880	9860	314
382	20241119	133000	942151830	9860	9860	9860	9860	0
383	20241119	132900	942151830	9860	9850	9860	9850	2
384	20241119	132800	942132120	9860	9850	9860	9840	155
385	20241119	132700	940605800	9860	9860	9860	9860	1
386	20241119	132600	940595940	9870	9870	9870	9870	0
387	20241119	132500	940595940	9870	9870	9870	9870	91
388	20241119	132400	939697770	9880	9880	9880	9880	11
389	20241119	132300	939589090	9880	9880	9880	9880	10
390	20241119	132200	939490290	9870	9870	9870	9870	0
391	20241119	132100	939490290	9870	9850	9880	9850	180
392	20241119	132000	937713680	9860	9860	9860	9860	30
393	20241119	131900	937417880	9870	9870	9870	9870	36
394	20241119	131800	937062560	9870	9870	9870	9870	788
395	20241119	131700	929285000	9880	9870	9880	9870	128
396	20241119	131600	928020640	9880	9880	9880	9880	5
397	20241119	131500	927971240	9880	9880	9880	9880	72
398	20241119	131400	927259880	9890	9890	9890	9890	316
399	20241119	131300	924134640	9890	9890	9890	9890	101
400	20241119	131200	923135750	9880	9880	9880	9880	164
401	20241119	131100	921515430	9880	9880	9880	9880	70
402	20241119	131000	920823830	9880	9870	9880	9870	123
403	20241119	130900	919609790	9870	9860	9870	9860	201
404	20241119	130800	917625930	9870	9880	9890	9870	421
405	20241119	130700	913470060	9880	9850	9900	9850	1328
406	20241119	130600	900351530	9850	9850	9850	9850	67
407	20241119	130500	899691580	9850	9800	9850	9800	3876
408	20241119	130400	861610750	9800	9790	9800	9790	150
409	20241119	130300	860142150	9790	9790	9790	9790	30
410	20241119	130200	859848450	9800	9800	9800	9800	1
411	20241119	130100	859838650	9800	9800	9800	9800	50
412	20241119	130000	859348650	9800	9800	9800	9800	1
413	20241119	125900	859338850	9800	9800	9800	9800	1
414	20241119	125800	859329050	9800	9800	9810	9800	12
415	20241119	125700	859211360	9810	9800	9810	9800	3
416	20241119	125600	859181940	9810	9800	9810	9800	5
417	20241119	125500	859132920	9800	9800	9800	9800	3
418	20241119	125400	859103520	9800	9810	9810	9800	260
419	20241119	125300	856552940	9820	9820	9820	9820	0
420	20241119	125200	856552940	9820	9800	9820	9800	851
421	20241119	125100	848204240	9810	9800	9810	9790	69
422	20241119	125000	847528020	9800	9790	9800	9790	52
423	20241119	124900	847018930	9800	9790	9800	9790	541
424	20241119	124800	841718530	9790	9780	9790	9780	12
425	20241119	124700	841601160	9790	9780	9790	9780	4
426	20241119	124600	841562020	9790	9790	9800	9780	13
427	20241119	124500	841434790	9780	9790	9790	9780	166
428	20241119	124400	839810810	9800	9790	9800	9790	58
429	20241119	124300	839242960	9790	9790	9800	9790	9
430	20241119	124200	839154830	9800	9800	9800	9790	6
431	20241119	124100	839096050	9790	9790	9800	9790	84
432	20241119	124000	838273680	9790	9790	9790	9790	26
433	20241119	123900	838019140	9780	9780	9780	9780	0
434	20241119	123800	838019140	9780	9780	9780	9780	9
435	20241119	123700	837931120	9780	9780	9780	9780	1
436	20241119	123600	837921340	9780	9780	9780	9780	0
437	20241119	123500	837921340	9780	9790	9790	9780	420
438	20241119	123400	833813730	9800	9790	9800	9790	47
439	20241119	123300	833353590	9780	9780	9780	9780	0
440	20241119	123200	833353590	9780	9780	9780	9780	2
441	20241119	123100	833334030	9780	9780	9780	9780	229
442	20241119	123000	831094410	9770	9750	9770	9750	143
443	20241119	122900	829699120	9750	9750	9750	9750	0
444	20241119	122800	829699120	9750	9750	9750	9750	100
445	20241119	122700	828724120	9750	9760	9760	9750	31
446	20241119	122600	828421700	9750	9770	9770	9750	10
447	20241119	122500	828324100	9760	9760	9760	9760	8
448	20241119	122400	828246020	9760	9760	9760	9760	99
449	20241119	122300	827279780	9750	9760	9760	9750	702
450	20241119	122200	820432890	9760	9760	9760	9760	1
451	20241119	122100	820423130	9770	9770	9770	9770	0
452	20241119	122000	820423130	9770	9770	9770	9770	185
453	20241119	121900	818615680	9760	9760	9760	9760	111
454	20241119	121800	817532320	9760	9760	9760	9760	39
455	20241119	121700	817151680	9760	9760	9760	9760	35
456	20241119	121600	816810080	9770	9770	9770	9770	0
457	20241119	121500	816810080	9770	9770	9770	9770	0
458	20241119	121400	816810080	9770	9770	9770	9770	220
459	20241119	121300	814660680	9780	9780	9780	9780	10
460	20241119	121200	814562880	9780	9780	9780	9780	163
461	20241119	121100	812968740	9800	9800	9800	9800	0
462	20241119	121000	812968740	9800	9790	9800	9790	55
463	20241119	120900	812429820	9780	9780	9780	9780	38
464	20241119	120800	812058180	9780	9780	9780	9780	0
465	20241119	120700	812058180	9780	9780	9780	9780	0
466	20241119	120600	812058180	9780	9780	9780	9780	150
467	20241119	120500	810591180	9790	9790	9790	9790	0
468	20241119	120400	810591180	9790	9790	9790	9790	4
469	20241119	120300	810552020	9790	9790	9790	9790	64
470	20241119	120200	809925460	9790	9800	9800	9780	237
471	20241119	120100	807605530	9800	9800	9800	9800	7
472	20241119	120000	807536930	9810	9810	9810	9810	2
473	20241119	115900	807517310	9800	9810	9810	9800	2
474	20241119	115800	807497700	9800	9800	9800	9800	5
475	20241119	115700	807448700	9800	9800	9800	9800	430
476	20241119	115600	803234700	9800	9800	9800	9800	2
477	20241119	115500	803215100	9800	9810	9810	9800	5
478	20241119	115400	803166070	9800	9800	9800	9800	0
479	20241119	115300	803166070	9800	9800	9800	9800	0
480	20241119	115200	803166070	9800	9800	9800	9800	8
481	20241119	115100	803087670	9800	9790	9800	9790	1436
482	20241119	115000	789015200	9790	9790	9790	9790	0
483	20241119	114900	789015200	9790	9790	9790	9790	102
484	20241119	114800	788016620	9790	9790	9790	9790	100
485	20241119	114700	787037620	9780	9780	9780	9780	94
486	20241119	114600	786118300	9770	9770	9770	9770	499
487	20241119	114500	781243070	9770	9770	9770	9770	0
488	20241119	114400	781243070	9770	9770	9770	9770	20
489	20241119	114300	781047670	9770	9770	9770	9770	0
490	20241119	114200	781047670	9770	9770	9770	9770	223
491	20241119	114100	778868960	9760	9760	9760	9760	0
492	20241119	114000	778868960	9760	9760	9760	9760	155
493	20241119	113900	777356160	9760	9760	9760	9760	818
494	20241119	113800	769372480	9760	9760	9760	9760	0
495	20241119	113700	769372480	9760	9770	9770	9760	51
496	20241119	113600	768874620	9770	9770	9770	9770	10
497	20241119	113500	768776920	9770	9770	9770	9770	12
498	20241119	113400	768659680	9770	9770	9770	9770	106
499	20241119	113300	767624060	9770	9770	9770	9770	57
500	20241119	113200	767067170	9770	9770	9770	9770	264
501	20241119	113100	764487890	9770	9770	9770	9770	10
502	20241119	113000	764390190	9780	9780	9780	9780	923
503	20241119	112900	755363250	9790	9790	9790	9790	1
504	20241119	112800	755353460	9790	9790	9790	9790	58
505	20241119	112700	754785640	9790	9790	9790	9790	6
506	20241119	112600	754726900	9790	9790	9790	9790	7
507	20241119	112500	754658370	9790	9790	9790	9790	58
508	20241119	112400	754090550	9780	9780	9780	9780	3
509	20241119	112300	754061210	9790	9790	9790	9790	58
510	20241119	112200	753493390	9790	9790	9790	9790	135
511	20241119	112100	752171740	9790	9790	9790	9790	13
512	20241119	112000	752044470	9790	9790	9790	9790	34
513	20241119	111900	751711610	9790	9790	9790	9790	70
514	20241119	111800	751026310	9800	9790	9800	9790	47
515	20241119	111700	750565870	9790	9790	9790	9790	0
516	20241119	111600	750565870	9790	9790	9790	9790	0
517	20241119	111500	750565870	9790	9790	9790	9790	0
518	20241119	111400	750565870	9790	9790	9790	9790	0
519	20241119	111300	750565870	9790	9790	9790	9790	293
520	20241119	111200	747697400	9790	9790	9790	9790	112
521	20241119	111100	746600920	9800	9800	9800	9800	0
522	20241119	111000	746600920	9800	9800	9800	9800	1
523	20241119	110900	746591120	9780	9780	9780	9780	20
524	20241119	110800	746395520	9800	9800	9800	9800	0
525	20241119	110700	746395520	9800	9800	9800	9800	143
526	20241119	110600	744994120	9790	9790	9790	9790	127
527	20241119	110500	743750790	9780	9790	9790	9780	230
528	20241119	110400	741499390	9790	9790	9790	9790	0
529	20241119	110300	741499390	9790	9790	9790	9790	83
530	20241119	110200	740686820	9800	9790	9800	9790	56
531	20241119	110100	740138480	9790	9790	9790	9790	0
532	20241119	110000	740138480	9790	9790	9790	9790	0
533	20241119	105900	740138480	9790	9800	9800	9790	35
534	20241119	105800	739795490	9800	9800	9800	9800	204
535	20241119	105700	737796290	9800	9800	9800	9800	0
536	20241119	105600	737796290	9800	9800	9810	9800	244
537	20241119	105500	735403090	9790	9790	9790	9790	1
538	20241119	105400	735393300	9790	9790	9790	9790	14
539	20241119	105300	735256240	9790	9790	9790	9790	1
540	20241119	105200	735246450	9790	9790	9790	9790	1
541	20241119	105100	735236660	9790	9790	9790	9790	52
542	20241119	105000	734727580	9800	9770	9800	9770	2181
543	20241119	104900	713389580	9760	9760	9770	9760	36
544	20241119	104800	713038120	9770	9770	9770	9770	0
545	20241119	104700	713038120	9770	9770	9770	9770	362
546	20241119	104600	709501380	9770	9770	9770	9770	404
547	20241119	104500	705554300	9770	9770	9770	9770	35
548	20241119	104400	705212350	9770	9770	9770	9770	56
549	20241119	104300	704665230	9770	9770	9770	9770	0
550	20241119	104200	704665230	9770	9770	9770	9770	0
551	20241119	104100	704665230	9770	9780	9780	9770	2
552	20241119	104000	704645680	9780	9780	9780	9780	363
553	20241119	103900	701095540	9780	9790	9790	9780	68
554	20241119	103800	700429960	9790	9790	9790	9790	43
555	20241119	103700	700008990	9790	9780	9790	9780	5
556	20241119	103600	699960050	9780	9770	9790	9770	1479
557	20241119	103500	685495230	9780	9780	9780	9780	0
558	20241119	103400	685495230	9780	9780	9780	9770	6
559	20241119	103300	685436560	9780	9770	9780	9770	53
560	20241119	103200	684918230	9770	9770	9770	9770	355
561	20241119	103100	681449880	9770	9770	9770	9770	87
562	20241119	103000	680599890	9760	9760	9760	9760	0
563	20241119	102900	680599890	9760	9780	9780	9760	326
564	20241119	102800	677414860	9780	9770	9780	9770	684
565	20241119	102700	670730180	9760	9760	9760	9750	56
566	20241119	102600	670183990	9760	9740	9760	9740	1467
567	20241119	102500	655879820	9750	9750	9750	9750	191
568	20241119	102400	654017570	9750	9760	9760	9750	232
569	20241119	102300	651754720	9770	9790	9790	9770	1334
570	20241119	102200	638706050	9800	9800	9800	9790	55
571	20241119	102100	638167480	9810	9810	9810	9810	2
572	20241119	102000	638147860	9810	9810	9810	9810	1
573	20241119	101900	638138050	9790	9790	9790	9790	36
574	20241119	101800	637785610	9810	9810	9810	9810	3
575	20241119	101700	637756180	9780	9810	9810	9780	47
576	20241119	101600	637296340	9810	9800	9810	9780	319
577	20241119	101500	634170520	9820	9810	9820	9810	136
578	20241119	101400	632835860	9810	9810	9810	9810	673
579	20241119	101300	626233730	9810	9810	9810	9810	123
580	20241119	101200	625027100	9810	9820	9820	9810	238
581	20241119	101100	622691320	9810	9810	9810	9810	539
582	20241119	101000	617403730	9810	9810	9810	9810	250
583	20241119	100900	614951230	9810	9810	9810	9810	10
584	20241119	100800	614853130	9810	9810	9810	9810	43
585	20241119	100700	614431300	9820	9820	9820	9810	168
586	20241119	100600	612783050	9810	9810	9810	9810	0
587	20241119	100500	612783050	9810	9810	9810	9810	236
588	20241119	100400	610467890	9820	9810	9820	9810	16
589	20241119	100300	610310870	9820	9810	9820	9810	38
590	20241119	100200	609938080	9820	9810	9820	9810	3
591	20241119	100100	609908640	9820	9820	9820	9820	209
592	20241119	100000	607856260	9810	9820	9820	9810	71
593	20241119	095900	607159050	9810	9810	9810	9810	40
594	20241119	095800	606766650	9820	9810	9820	9810	74
595	20241119	095700	606040460	9810	9810	9820	9810	520
596	20241119	095600	600939160	9810	9810	9810	9810	0
597	20241119	095500	600939160	9810	9810	9810	9810	338
598	20241119	095400	597623380	9810	9810	9820	9810	281
599	20241119	095300	594864440	9820	9820	9820	9820	2
600	20241119	095200	594844800	9810	9810	9810	9810	0
601	20241119	095100	594844800	9810	9830	9830	9810	637
602	20241119	095000	588591990	9830	9830	9830	9830	511
603	20241119	094900	583568860	9840	9850	9850	9840	2081
604	20241119	094800	563091150	9850	9850	9850	9850	66
605	20241119	094700	562441050	9850	9880	9880	9850	4858
606	20241119	094600	514457540	9890	9880	9890	9880	794
607	20241119	094500	506608790	9880	9850	9880	9850	1315
608	20241119	094400	493620470	9850	9850	9850	9850	240
609	20241119	094300	491256470	9850	9870	9870	9850	682
610	20241119	094200	484534770	9860	9890	9890	9860	761
611	20241119	094100	477019830	9890	9880	9890	9880	407
612	20241119	094000	472997900	9880	9860	9880	9860	1496
613	20241119	093900	458239250	9850	9840	9850	9840	415
614	20241119	093800	454151610	9840	9840	9840	9840	40
615	20241119	093700	453758010	9850	9840	9850	9840	141
616	20241119	093600	452369280	9830	9860	9860	9830	43
617	20241119	093500	451945870	9860	9830	9860	9830	1123
618	20241119	093400	440891190	9810	9830	9830	9810	270
619	20241119	093300	438240520	9830	9840	9840	9830	452
620	20241119	093200	433795210	9830	9830	9830	9830	240
621	20241119	093100	431436010	9830	9760	9840	9760	2223
622	20241119	093000	409634500	9740	9740	9740	9740	5
623	20241119	092900	409585800	9740	9740	9740	9740	180
624	20241119	092800	407832600	9750	9750	9750	9740	1142
625	20241119	092700	396705100	9780	9780	9780	9780	33
626	20241119	092600	396382360	9780	9760	9780	9760	71
627	20241119	092500	395688560	9760	9750	9760	9750	653
628	20241119	092400	389316490	9760	9740	9760	9740	311
629	20241119	092300	386287330	9740	9740	9740	9730	510
630	20241119	092200	381320920	9760	9760	9760	9750	209
631	20241119	092100	379282140	9750	9780	9780	9750	587
632	20241119	092000	373553240	9790	9780	9790	9780	125
633	20241119	091900	372330690	9780	9780	9780	9780	135
634	20241119	091800	371010390	9790	9740	9790	9740	477
635	20241119	091700	366354490	9740	9740	9740	9740	6
636	20241119	091600	366296050	9740	9740	9740	9740	243
637	20241119	091500	363929230	9740	9700	9740	9680	1198
638	20241119	091400	352304730	9700	9710	9720	9700	296
639	20241119	091300	349430980	9710	9730	9730	9710	157
640	20241119	091200	347904650	9730	9720	9730	9720	88
641	20241119	091100	347048510	9730	9730	9730	9730	277
642	20241119	091000	344353300	9720	9740	9740	9700	420
643	20241119	090900	340266130	9700	9700	9700	9680	2888
644	20241119	090800	312257710	9700	9760	9760	9700	1949
645	20241119	090700	293282660	9760	9780	9780	9750	2392
646	20241119	090600	269935940	9760	9810	9810	9760	1226
647	20241119	090500	257963560	9780	9790	9810	9780	3129
648	20241119	090400	227304380	9800	9810	9810	9790	1048
649	20241119	090300	217034410	9800	9740	9820	9740	3334
650	20241119	090200	184506740	9750	9820	9850	9750	5907
651	20241119	090100	126642320	9830	9900	9920	9820	3723
652	20241119	090000	89873150	9870	9780	9900	9750	9160