KissMeData/086710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195400	532276970	9230	9230	9230	9230	647
3	20241119	195300	532276970	9230	9230	9230	9230	0
4	20241119	195200	532276970	9230	9230	9230	9230	0
5	20241119	195100	532276970	9230	9230	9230	9230	0
6	20241119	195000	532276970	9230	9230	9230	9230	0
7	20241119	194900	532276970	9230	9230	9230	9230	0
8	20241119	194800	532276970	9230	9230	9230	9230	0
9	20241119	194700	532276970	9230	9230	9230	9230	0
10	20241119	194600	532276970	9230	9230	9230	9230	0
11	20241119	194500	532276970	9230	9230	9230	9230	0
12	20241119	194400	532276970	9230	9230	9230	9230	0
13	20241119	194300	532276970	9230	9230	9230	9230	0
14	20241119	194200	532276970	9230	9230	9230	9230	0
15	20241119	194100	532276970	9230	9230	9230	9230	0
16	20241119	194000	532276970	9230	9230	9230	9230	0
17	20241119	193900	532276970	9230	9230	9230	9230	0
18	20241119	193800	532276970	9230	9230	9230	9230	0
19	20241119	193700	532276970	9230	9230	9230	9230	0
20	20241119	193600	532276970	9230	9230	9230	9230	0
21	20241119	193500	532276970	9230	9230	9230	9230	0
22	20241119	193400	532276970	9230	9230	9230	9230	0
23	20241119	193300	532276970	9230	9230	9230	9230	0
24	20241119	193200	532276970	9230	9230	9230	9230	0
25	20241119	193100	532276970	9230	9230	9230	9230	0
26	20241119	193000	532276970	9230	9230	9230	9230	0
27	20241119	192900	532276970	9230	9230	9230	9230	0
28	20241119	192800	532276970	9230	9230	9230	9230	0
29	20241119	192700	532276970	9230	9230	9230	9230	0
30	20241119	192600	532276970	9230	9230	9230	9230	0
31	20241119	192500	532276970	9230	9230	9230	9230	0
32	20241119	192400	532276970	9230	9230	9230	9230	647
33	20241119	192300	532276970	9230	9230	9230	9230	0
34	20241119	192200	532276970	9230	9230	9230	9230	0
35	20241119	192100	532276970	9230	9230	9230	9230	0
36	20241119	192000	532276970	9230	9230	9230	9230	0
37	20241119	191900	532276970	9230	9230	9230	9230	0
38	20241119	191800	532276970	9230	9230	9230	9230	0
39	20241119	191700	532276970	9230	9230	9230	9230	0
40	20241119	191600	532276970	9230	9230	9230	9230	0
41	20241119	191500	532276970	9230	9230	9230	9230	0
42	20241119	191400	532276970	9230	9230	9230	9230	0
43	20241119	191300	532276970	9230	9230	9230	9230	0
44	20241119	191200	532276970	9230	9230	9230	9230	0
45	20241119	191100	532276970	9230	9230	9230	9230	0
46	20241119	191000	532276970	9230	9230	9230	9230	0
47	20241119	190900	532276970	9230	9230	9230	9230	0
48	20241119	190800	532276970	9230	9230	9230	9230	0
49	20241119	190700	532276970	9230	9230	9230	9230	0
50	20241119	190600	532276970	9230	9230	9230	9230	0
51	20241119	190500	532276970	9230	9230	9230	9230	0
52	20241119	190400	532276970	9230	9230	9230	9230	0
53	20241119	190300	532276970	9230	9230	9230	9230	0
54	20241119	190200	532276970	9230	9230	9230	9230	0
55	20241119	190100	532276970	9230	9230	9230	9230	0
56	20241119	190000	532276970	9230	9230	9230	9230	0
57	20241119	185900	532276970	9230	9230	9230	9230	0
58	20241119	185800	532276970	9230	9230	9230	9230	0
59	20241119	185700	532276970	9230	9230	9230	9230	0
60	20241119	185600	532276970	9230	9230	9230	9230	0
61	20241119	185500	532276970	9230	9230	9230	9230	0
62	20241119	185400	532276970	9230	9230	9230	9230	647
63	20241119	185300	532276970	9230	9230	9230	9230	0
64	20241119	185200	532276970	9230	9230	9230	9230	0
65	20241119	185100	532276970	9230	9230	9230	9230	0
66	20241119	185000	532276970	9230	9230	9230	9230	0
67	20241119	184900	532276970	9230	9230	9230	9230	0
68	20241119	184800	532276970	9230	9230	9230	9230	0
69	20241119	184700	532276970	9230	9230	9230	9230	0
70	20241119	184600	532276970	9230	9230	9230	9230	0
71	20241119	184500	532276970	9230	9230	9230	9230	0
72	20241119	184400	532276970	9230	9230	9230	9230	0
73	20241119	184300	532276970	9230	9230	9230	9230	0
74	20241119	184200	532276970	9230	9230	9230	9230	0
75	20241119	184100	532276970	9230	9230	9230	9230	0
76	20241119	184000	532276970	9230	9230	9230	9230	0
77	20241119	183900	532276970	9230	9230	9230	9230	0
78	20241119	183800	532276970	9230	9230	9230	9230	0
79	20241119	183700	532276970	9230	9230	9230	9230	0
80	20241119	183600	532276970	9230	9230	9230	9230	0
81	20241119	183500	532276970	9230	9230	9230	9230	0
82	20241119	183400	532276970	9230	9230	9230	9230	0
83	20241119	183300	532276970	9230	9230	9230	9230	0
84	20241119	183200	532276970	9230	9230	9230	9230	0
85	20241119	183100	532276970	9230	9230	9230	9230	0
86	20241119	183000	532276970	9230	9230	9230	9230	0
87	20241119	182900	532276970	9230	9230	9230	9230	0
88	20241119	182800	532276970	9230	9230	9230	9230	0
89	20241119	182700	532276970	9230	9230	9230	9230	0
90	20241119	182600	532276970	9230	9230	9230	9230	0
91	20241119	182500	532276970	9230	9230	9230	9230	0
92	20241119	182400	532276970	9230	9230	9230	9230	647
93	20241119	182300	532276970	9230	9230	9230	9230	0
94	20241119	182200	532276970	9230	9230	9230	9230	0
95	20241119	182100	532276970	9230	9230	9230	9230	0
96	20241119	182000	532276970	9230	9230	9230	9230	0
97	20241119	181900	532276970	9230	9230	9230	9230	0
98	20241119	181800	532276970	9230	9230	9230	9230	0
99	20241119	181700	532276970	9230	9230	9230	9230	0
100	20241119	181600	532276970	9230	9230	9230	9230	0
101	20241119	181500	532276970	9230	9230	9230	9230	0
102	20241119	181400	532276970	9230	9230	9230	9230	0
103	20241119	181300	532276970	9230	9230	9230	9230	0
104	20241119	181200	532276970	9230	9230	9230	9230	0
105	20241119	181100	532276970	9230	9230	9230	9230	0
106	20241119	181000	532276970	9230	9230	9230	9230	0
107	20241119	180900	532276970	9230	9230	9230	9230	0
108	20241119	180800	532276970	9230	9230	9230	9230	0
109	20241119	180700	532276970	9230	9230	9230	9230	0
110	20241119	180600	532276970	9230	9230	9230	9230	0
111	20241119	180500	532276970	9230	9230	9230	9230	0
112	20241119	180400	532276970	9230	9230	9230	9230	0
113	20241119	180300	532276970	9230	9230	9230	9230	0
114	20241119	180200	532276970	9230	9230	9230	9230	0
115	20241119	180100	532276970	9230	9230	9230	9230	0
116	20241119	180000	532276970	9230	9230	9230	9230	0
117	20241119	175900	532276970	9230	9230	9230	9230	0
118	20241119	175800	532276970	9230	9230	9230	9230	0
119	20241119	175700	532276970	9230	9230	9230	9230	0
120	20241119	175600	532276970	9230	9230	9230	9230	0
121	20241119	175500	532276970	9230	9230	9230	9230	0
122	20241119	175400	532276970	9230	9230	9230	9230	647
123	20241119	175300	532276970	9230	9230	9230	9230	0
124	20241119	175200	532276970	9230	9230	9230	9230	0
125	20241119	175100	532276970	9230	9230	9230	9230	0
126	20241119	175000	532276970	9230	9230	9230	9230	0
127	20241119	174900	532276970	9230	9230	9230	9230	0
128	20241119	174800	532276970	9230	9230	9230	9230	0
129	20241119	174700	532276970	9230	9230	9230	9230	0
130	20241119	174600	532276970	9230	9230	9230	9230	0
131	20241119	174500	532276970	9230	9230	9230	9230	0
132	20241119	174400	532276970	9230	9230	9230	9230	0
133	20241119	174300	532276970	9230	9230	9230	9230	0
134	20241119	174200	532276970	9230	9230	9230	9230	0
135	20241119	174100	532276970	9230	9230	9230	9230	0
136	20241119	174000	532276970	9230	9230	9230	9230	0
137	20241119	173900	532276970	9230	9230	9230	9230	0
138	20241119	173800	532276970	9230	9230	9230	9230	0
139	20241119	173700	532276970	9230	9230	9230	9230	0
140	20241119	173600	532276970	9230	9230	9230	9230	0
141	20241119	173500	532276970	9230	9230	9230	9230	0
142	20241119	173400	532276970	9230	9230	9230	9230	0
143	20241119	173300	532276970	9230	9230	9230	9230	0
144	20241119	173200	532276970	9230	9230	9230	9230	0
145	20241119	173100	532276970	9230	9230	9230	9230	0
146	20241119	173000	532276970	9230	9230	9230	9230	0
147	20241119	172900	532276970	9230	9230	9230	9230	0
148	20241119	172800	532276970	9230	9230	9230	9230	0
149	20241119	172700	532276970	9230	9230	9230	9230	0
150	20241119	172600	532276970	9230	9230	9230	9230	0
151	20241119	172500	532276970	9230	9230	9230	9230	0
152	20241119	172400	532276970	9230	9230	9230	9230	647
153	20241119	172300	532276970	9230	9230	9230	9230	0
154	20241119	172200	532276970	9230	9230	9230	9230	0
155	20241119	172100	532276970	9230	9230	9230	9230	0
156	20241119	172000	532276970	9230	9230	9230	9230	0
157	20241119	171900	532276970	9230	9230	9230	9230	0
158	20241119	171800	532276970	9230	9230	9230	9230	0
159	20241119	171700	532276970	9230	9230	9230	9230	0
160	20241119	171600	532276970	9230	9230	9230	9230	0
161	20241119	171500	532276970	9230	9230	9230	9230	0
162	20241119	171400	532276970	9230	9230	9230	9230	0
163	20241119	171300	532276970	9230	9230	9230	9230	0
164	20241119	171200	532276970	9230	9230	9230	9230	0
165	20241119	171100	532276970	9230	9230	9230	9230	0
166	20241119	171000	532276970	9230	9230	9230	9230	0
167	20241119	170900	532276970	9230	9230	9230	9230	0
168	20241119	170800	532276970	9230	9230	9230	9230	0
169	20241119	170700	532276970	9230	9230	9230	9230	0
170	20241119	170600	532276970	9230	9230	9230	9230	0
171	20241119	170500	532276970	9230	9230	9230	9230	0
172	20241119	170400	532276970	9230	9230	9230	9230	0
173	20241119	170300	532276970	9230	9230	9230	9230	0
174	20241119	170200	532276970	9230	9230	9230	9230	0
175	20241119	170100	532276970	9230	9230	9230	9230	0
176	20241119	170000	532276970	9230	9230	9230	9230	0
177	20241119	165900	532276970	9230	9230	9230	9230	0
178	20241119	165800	532276970	9230	9230	9230	9230	0
179	20241119	165700	532276970	9230	9230	9230	9230	0
180	20241119	165600	532276970	9230	9230	9230	9230	0
181	20241119	165500	532276970	9230	9230	9230	9230	0
182	20241119	165400	532276970	9230	9230	9230	9230	647
183	20241119	165300	532276970	9230	9230	9230	9230	0
184	20241119	165200	532276970	9230	9230	9230	9230	0
185	20241119	165100	532276970	9230	9230	9230	9230	0
186	20241119	165000	532276970	9230	9230	9230	9230	0
187	20241119	164900	532276970	9230	9230	9230	9230	0
188	20241119	164800	532276970	9230	9230	9230	9230	0
189	20241119	164700	532276970	9230	9230	9230	9230	0
190	20241119	164600	532276970	9230	9230	9230	9230	0
191	20241119	164500	532276970	9230	9230	9230	9230	0
192	20241119	164400	532276970	9230	9230	9230	9230	0
193	20241119	164300	532276970	9230	9230	9230	9230	0
194	20241119	164200	532276970	9230	9230	9230	9230	0
195	20241119	164100	532276970	9230	9230	9230	9230	0
196	20241119	164000	532276970	9230	9230	9230	9230	0
197	20241119	163900	532276970	9230	9230	9230	9230	0
198	20241119	163800	532276970	9230	9230	9230	9230	0
199	20241119	163700	532276970	9230	9230	9230	9230	0
200	20241119	163600	532276970	9230	9230	9230	9230	0
201	20241119	163500	532276970	9230	9230	9230	9230	0
202	20241119	163400	532276970	9230	9230	9230	9230	0
203	20241119	163300	532276970	9230	9230	9230	9230	0
204	20241119	163200	532276970	9230	9230	9230	9230	0
205	20241119	163100	532276970	9230	9230	9230	9230	0
206	20241119	163000	532276970	9230	9230	9230	9230	0
207	20241119	162900	532276970	9230	9230	9230	9230	0
208	20241119	162800	532276970	9230	9230	9230	9230	0
209	20241119	162700	532276970	9230	9230	9230	9230	0
210	20241119	162600	532276970	9230	9230	9230	9230	0
211	20241119	162500	532276970	9230	9230	9230	9230	0
212	20241119	162400	532276970	9230	9230	9230	9230	647
213	20241119	162300	532276970	9230	9230	9230	9230	0
214	20241119	162200	532276970	9230	9230	9230	9230	0
215	20241119	162100	532276970	9230	9230	9230	9230	0
216	20241119	162000	532276970	9230	9230	9230	9230	0
217	20241119	161900	532276970	9230	9230	9230	9230	0
218	20241119	161800	532276970	9230	9230	9230	9230	0
219	20241119	161700	532276970	9230	9230	9230	9230	0
220	20241119	161600	532276970	9230	9230	9230	9230	0
221	20241119	161500	532276970	9230	9230	9230	9230	0
222	20241119	161400	532276970	9230	9230	9230	9230	0
223	20241119	161300	532276970	9230	9230	9230	9230	0
224	20241119	161200	532276970	9230	9230	9230	9230	0
225	20241119	161100	532276970	9230	9230	9230	9230	0
226	20241119	161000	532276970	9230	9230	9230	9230	0
227	20241119	160900	532276970	9230	9230	9230	9230	0
228	20241119	160800	532276970	9230	9230	9230	9230	0
229	20241119	160700	532276970	9230	9230	9230	9230	0
230	20241119	160600	532276970	9230	9230	9230	9230	0
231	20241119	160500	532276970	9230	9230	9230	9230	0
232	20241119	160400	532276970	9230	9230	9230	9230	0
233	20241119	160300	532276970	9230	9230	9230	9230	0
234	20241119	160200	532276970	9230	9230	9230	9230	0
235	20241119	160100	532276970	9230	9230	9230	9230	0
236	20241119	160000	532276970	9230	9230	9230	9230	0
237	20241119	155900	532276970	9230	9230	9230	9230	0
238	20241119	155800	532276970	9230	9230	9230	9230	0
239	20241119	155700	532276970	9230	9230	9230	9230	0
240	20241119	155600	532276970	9230	9230	9230	9230	0
241	20241119	155500	532276970	9230	9230	9230	9230	0
242	20241119	155400	532276970	9230	9230	9230	9230	647
243	20241119	155300	532276970	9230	9230	9230	9230	0
244	20241119	155200	532276970	9230	9230	9230	9230	0
245	20241119	155100	532276970	9230	9230	9230	9230	0
246	20241119	155000	532276970	9230	9230	9230	9230	0
247	20241119	154900	532276970	9230	9230	9230	9230	0
248	20241119	154800	532276970	9230	9230	9230	9230	0
249	20241119	154700	532276970	9230	9230	9230	9230	0
250	20241119	154600	532276970	9230	9230	9230	9230	0
251	20241119	154500	532276970	9230	9230	9230	9230	0
252	20241119	154400	532276970	9230	9230	9230	9230	0
253	20241119	154300	532276970	9230	9230	9230	9230	0
254	20241119	154200	532276970	9230	9230	9230	9230	0
255	20241119	154100	532276970	9230	9230	9230	9230	0
256	20241119	154000	532276970	9230	9230	9230	9230	0
257	20241119	153900	532276970	9230	9230	9230	9230	0
258	20241119	153800	532276970	9230	9230	9230	9230	0
259	20241119	153700	532276970	9230	9230	9230	9230	0
260	20241119	153600	532276970	9230	9230	9230	9230	0
261	20241119	153500	532276970	9230	9230	9230	9230	0
262	20241119	153400	532276970	9230	9230	9230	9230	0
263	20241119	153300	532276970	9230	9230	9230	9230	0
264	20241119	153200	532276970	9230	9230	9230	9230	0
265	20241119	153100	532276970	9230	9230	9230	9230	0
266	20241119	153000	532276970	9230	9230	9230	9230	647
267	20241119	152900	526305160	9230	9230	9230	9230	0
268	20241119	152800	526305160	9230	9230	9230	9230	0
269	20241119	152700	526305160	9230	9230	9230	9230	0
270	20241119	152600	526305160	9230	9230	9230	9230	0
271	20241119	152500	526305160	9230	9230	9230	9230	0
272	20241119	152400	526305160	9230	9230	9230	9230	0
273	20241119	152300	526305160	9230	9230	9230	9230	0
274	20241119	152200	526305160	9230	9230	9230	9230	0
275	20241119	152100	526305160	9230	9230	9230	9230	0
276	20241119	152000	526305160	9230	9230	9230	9230	0
277	20241119	151900	526305160	9230	9180	9230	9180	234
278	20241119	151800	524156400	9180	9170	9180	9170	87
279	20241119	151700	523358310	9180	9170	9180	9170	57
280	20241119	151600	522835320	9190	9170	9190	9170	8
281	20241119	151500	522761820	9180	9180	9180	9180	26
282	20241119	151400	522523140	9190	9190	9190	9190	101
283	20241119	151300	521594950	9200	9220	9230	9200	421
284	20241119	151200	517719140	9220	9220	9220	9220	0
285	20241119	151100	517719140	9220	9220	9220	9220	27
286	20241119	151000	517470200	9220	9210	9220	9210	98
287	20241119	150900	516567200	9210	9210	9210	9210	28
288	20241119	150800	516309320	9220	9220	9220	9220	0
289	20241119	150700	516309320	9220	9220	9220	9220	78
290	20241119	150600	515590160	9210	9210	9210	9210	57
291	20241119	150500	515065190	9220	9220	9220	9220	38
292	20241119	150400	514714830	9210	9200	9210	9200	65
293	20241119	150300	514116440	9210	9210	9210	9210	16
294	20241119	150200	513969080	9200	9210	9210	9200	67
295	20241119	150100	513352280	9210	9210	9210	9210	160
296	20241119	150000	511878680	9200	9200	9200	9200	65
297	20241119	145900	511280680	9200	9200	9200	9200	1
298	20241119	145800	511271480	9180	9180	9180	9180	57
299	20241119	145700	510748220	9210	9170	9210	9170	72
300	20241119	145600	510087530	9160	9160	9160	9160	26
301	20241119	145500	509849370	9160	9160	9160	9160	0
302	20241119	145400	509849370	9160	9150	9160	9150	206
303	20241119	145300	507963630	9140	9140	9140	9140	0
304	20241119	145200	507963630	9140	9140	9140	9140	26
305	20241119	145100	507725990	9140	9140	9140	9140	27
306	20241119	145000	507479210	9130	9130	9130	9130	57
307	20241119	144900	506958800	9150	9150	9150	9150	10
308	20241119	144800	506867300	9140	9140	9140	9140	0
309	20241119	144700	506867300	9140	9140	9140	9140	27
310	20241119	144600	506620520	9150	9120	9150	9120	108
311	20241119	144500	505634000	9140	9140	9140	9140	27
312	20241119	144400	505387220	9140	9140	9140	9140	0
313	20241119	144300	505387220	9140	9130	9140	9130	30
314	20241119	144200	505113280	9140	9110	9140	9110	637
315	20241119	144100	499307990	9140	9120	9140	9110	317
316	20241119	144000	496416740	9140	9130	9140	9130	31
317	20241119	143900	496133660	9140	9130	9140	9110	20
318	20241119	143800	495951020	9090	9120	9130	9090	561
319	20241119	143700	490841250	9110	9110	9110	9110	0
320	20241119	143600	490841250	9110	9110	9110	9110	225
321	20241119	143500	488791500	9110	9110	9110	9110	0
322	20241119	143400	488791500	9110	9110	9110	9110	348
323	20241119	143300	485621220	9130	9130	9130	9130	0
324	20241119	143200	485621220	9130	9130	9130	9130	54
325	20241119	143100	485128200	9120	9110	9120	9110	60
326	20241119	143000	484581270	9100	9110	9120	9100	356
327	20241119	142900	481337740	9100	9100	9100	9100	15
328	20241119	142800	481201240	9090	9100	9100	9090	403
329	20241119	142700	477534210	9110	9100	9110	9100	75
330	20241119	142600	476851220	9100	9100	9100	9100	57
331	20241119	142500	476332520	9100	9100	9100	9100	27
332	20241119	142400	476086820	9100	9100	9100	9100	75
333	20241119	142300	475404320	9100	9110	9110	9090	874
334	20241119	142200	467451390	9110	9110	9110	9110	566
335	20241119	142100	462295130	9120	9120	9120	9120	1
336	20241119	142000	462286010	9110	9120	9120	9110	50
337	20241119	141900	461830060	9120	9120	9120	9120	26
338	20241119	141800	461592940	9120	9120	9120	9120	57
339	20241119	141700	461073100	9120	9120	9120	9120	27
340	20241119	141600	460826860	9130	9130	9130	9130	3
341	20241119	141500	460799470	9120	9120	9120	9120	26
342	20241119	141400	460562350	9120	9120	9120	9120	83
343	20241119	141300	459805390	9120	9120	9120	9120	21
344	20241119	141200	459613870	9120	9120	9120	9120	5
345	20241119	141100	459568270	9120	9110	9120	9110	30
346	20241119	141000	459294700	9110	9110	9110	9110	57
347	20241119	140900	458775430	9120	9120	9120	9120	0
348	20241119	140800	458775430	9120	9120	9120	9120	27
349	20241119	140700	458529190	9120	9120	9120	9120	15
350	20241119	140600	458392390	9120	9120	9120	9120	96
351	20241119	140500	457516870	9130	9120	9130	9120	29
352	20241119	140400	457252370	9130	9120	9130	9120	48
353	20241119	140300	456814540	9110	9110	9110	9110	26
354	20241119	140200	456577680	9110	9110	9110	9110	57
355	20241119	140100	456058410	9110	9110	9110	9110	27
356	20241119	140000	455812440	9110	9110	9110	9110	0
357	20241119	135900	455812440	9110	9100	9110	9100	53
358	20241119	135800	455329870	9100	9100	9100	9100	86
359	20241119	135700	454547270	9130	9130	9130	9130	0
360	20241119	135600	454547270	9130	9130	9130	9130	0
361	20241119	135500	454547270	9130	9130	9130	9130	17
362	20241119	135400	454392060	9120	9110	9120	9110	84
363	20241119	135300	453626550	9120	9120	9120	9120	27
364	20241119	135200	453380310	9100	9100	9100	9100	0
365	20241119	135100	453380310	9100	9110	9110	9100	54
366	20241119	135000	452888880	9110	9110	9110	9110	55
367	20241119	134900	452387830	9110	9110	9110	9110	0
368	20241119	134800	452387830	9110	9110	9110	9110	0
369	20241119	134700	452387830	9110	9110	9110	9110	0
370	20241119	134600	452387830	9110	9110	9110	9110	66
371	20241119	134500	451786570	9100	9100	9100	9100	0
372	20241119	134400	451786570	9100	9100	9100	9100	27
373	20241119	134300	451540870	9110	9110	9110	9110	0
374	20241119	134200	451540870	9110	9110	9110	9110	73
375	20241119	134100	450875840	9120	9120	9120	9120	300
376	20241119	134000	448139840	9110	9110	9110	9110	32
377	20241119	133900	447848320	9120	9120	9120	9120	44
378	20241119	133800	447447040	9120	9160	9160	9120	114
379	20241119	133700	446405370	9160	9160	9160	9160	10
380	20241119	133600	446313770	9150	9140	9150	9140	33
381	20241119	133500	446012100	9130	9130	9130	9130	72
382	20241119	133400	445354740	9130	9130	9130	9130	12
383	20241119	133300	445245180	9130	9130	9130	9130	41
384	20241119	133200	444870850	9130	9130	9130	9130	0
385	20241119	133100	444870850	9130	9130	9130	9130	126
386	20241119	133000	443720470	9130	9130	9130	9130	56
387	20241119	132900	443209190	9130	9130	9130	9130	26
388	20241119	132800	442971810	9130	9120	9130	9120	62
389	20241119	132700	442406010	9110	9110	9110	9100	42
390	20241119	132600	442023660	9110	9110	9110	9110	83
391	20241119	132500	441267530	9120	9120	9120	9120	0
392	20241119	132400	441267530	9120	9120	9120	9120	1
393	20241119	132300	441258410	9130	9130	9130	9130	0
394	20241119	132200	441258410	9130	9110	9140	9110	227
395	20241119	132100	439186900	9120	9120	9120	9120	66
396	20241119	132000	438584980	9120	9120	9120	9120	27
397	20241119	131900	438338740	9110	9110	9110	9110	0
398	20241119	131800	438338740	9110	9120	9120	9110	198
399	20241119	131700	436533550	9110	9110	9110	9110	38
400	20241119	131600	436187370	9100	9100	9100	9100	227
401	20241119	131500	434121670	9100	9100	9100	9100	0
402	20241119	131400	434121670	9100	9110	9110	9100	60
403	20241119	131300	433575630	9110	9110	9110	9110	26
404	20241119	131200	433338770	9110	9110	9110	9110	0
405	20241119	131100	433338770	9110	9100	9110	9100	84
406	20241119	131000	432574100	9110	9110	9110	9110	0
407	20241119	130900	432574100	9110	9110	9110	9110	26
408	20241119	130800	432337240	9110	9110	9110	9110	1
409	20241119	130700	432328130	9110	9110	9110	9110	283
410	20241119	130600	429750000	9120	9120	9120	9120	0
411	20241119	130500	429750000	9120	9120	9120	9120	11
412	20241119	130400	429649680	9130	9130	9130	9130	0
413	20241119	130300	429649680	9130	9140	9140	9130	39
414	20241119	130200	429293330	9140	9140	9140	9140	85
415	20241119	130100	428516430	9140	9140	9140	9140	52
416	20241119	130000	428041150	9140	9140	9140	9140	1
417	20241119	125900	428032010	9120	9100	9120	9100	135
418	20241119	125800	426802230	9100	9110	9110	9100	342
419	20241119	125700	423688130	9110	9110	9110	9110	0
420	20241119	125600	423688130	9110	9110	9110	9110	26
421	20241119	125500	423451270	9100	9100	9100	9100	57
422	20241119	125400	422932570	9110	9120	9120	9110	29
423	20241119	125300	422668360	9120	9120	9120	9120	46
424	20241119	125200	422248840	9120	9110	9120	9110	86
425	20241119	125100	421465280	9100	9090	9100	9090	328
426	20241119	125000	418483630	9090	9090	9090	9090	27
427	20241119	124900	418238200	9090	9090	9090	9090	187
428	20241119	124800	416538370	9100	9100	9100	9100	1
429	20241119	124700	416529270	9090	9110	9110	9090	80
430	20241119	124600	415801110	9100	9100	9100	9100	0
431	20241119	124500	415801110	9100	9100	9100	9100	0
432	20241119	124400	415801110	9100	9110	9110	9100	140
433	20241119	124300	414527000	9120	9120	9120	9110	30
434	20241119	124200	414253670	9130	9130	9130	9130	0
435	20241119	124100	414253670	9130	9130	9130	9130	1
436	20241119	124000	414244540	9130	9130	9130	9130	0
437	20241119	123900	414244540	9130	9100	9130	9100	111
438	20241119	123800	413233090	9100	9100	9100	9100	0
439	20241119	123700	413233090	9100	9100	9100	9100	0
440	20241119	123600	413233090	9100	9100	9100	9100	0
441	20241119	123500	413233090	9100	9100	9100	9100	56
442	20241119	123400	412723490	9140	9100	9140	9100	3235
443	20241119	123300	383189140	9100	9100	9100	9100	0
444	20241119	123200	383189140	9100	9100	9100	9100	26
445	20241119	123100	382952540	9090	9100	9100	9090	65
446	20241119	123000	382361610	9090	9090	9090	9090	27
447	20241119	122900	382116180	9100	9100	9100	9100	3
448	20241119	122800	382088880	9100	9100	9110	9100	77
449	20241119	122700	381387940	9090	9090	9090	9090	56
450	20241119	122600	380878900	9090	9090	9090	9090	0
451	20241119	122500	380878900	9090	9090	9090	9090	0
452	20241119	122400	380878900	9090	9090	9090	9090	57
453	20241119	122300	380360770	9090	9120	9120	9090	82
454	20241119	122200	379614640	9120	9110	9120	9110	29
455	20241119	122100	379350180	9110	9100	9110	9090	275
456	20241119	122000	376848920	9110	9110	9110	9110	0
457	20241119	121900	376848920	9110	9100	9110	9100	139
458	20241119	121800	375583450	9100	9100	9100	9100	500
459	20241119	121700	371033450	9100	9100	9100	9100	27
460	20241119	121600	370787750	9100	9100	9100	9100	3
461	20241119	121500	370760450	9100	9100	9100	9100	83
462	20241119	121400	370005150	9100	9100	9100	9100	7
463	20241119	121300	369941450	9090	9090	9090	9090	27
464	20241119	121200	369696020	9090	9090	9090	9090	41
465	20241119	121100	369323330	9100	9090	9100	9090	91
466	20241119	121000	368495940	9090	9090	9090	9090	0
467	20241119	120900	368495940	9090	9100	9100	9090	1000
468	20241119	120800	359403590	9100	9100	9100	9100	36
469	20241119	120700	359075990	9110	9110	9110	9110	1
470	20241119	120600	359066880	9120	9120	9120	9120	26
471	20241119	120500	358829760	9110	9110	9110	9110	0
472	20241119	120400	358829760	9110	9120	9120	9110	64
473	20241119	120300	358246220	9120	9120	9120	9120	87
474	20241119	120200	357452780	9120	9120	9120	9120	27
475	20241119	120100	357206540	9120	9120	9120	9120	0
476	20241119	120000	357206540	9120	9120	9120	9120	27
477	20241119	115900	356960300	9110	9130	9130	9110	84
478	20241119	115800	356194520	9140	9140	9140	9140	0
479	20241119	115700	356194520	9140	9140	9140	9140	1
480	20241119	115600	356185380	9110	9110	9110	9110	0
481	20241119	115500	356185380	9110	9110	9110	9110	56
482	20241119	115400	355675220	9140	9140	9140	9140	0
483	20241119	115300	355675220	9140	9120	9140	9120	59
484	20241119	115200	355136760	9110	9110	9110	9110	0
485	20241119	115100	355136760	9110	9110	9130	9110	150
486	20241119	115000	353770100	9120	9120	9120	9120	2
487	20241119	114900	353751860	9120	9120	9120	9120	25
488	20241119	114800	353523860	9120	9120	9120	9120	0
489	20241119	114700	353523860	9120	9110	9120	9100	980
490	20241119	114600	344589090	9100	9100	9100	9100	27
491	20241119	114500	344343390	9110	9110	9110	9110	1
492	20241119	114400	344334280	9110	9100	9110	9100	51
493	20241119	114300	343869940	9100	9100	9100	9100	57
494	20241119	114200	343351240	9110	9110	9110	9110	0
495	20241119	114100	343351240	9110	9100	9110	9100	32
496	20241119	114000	343059770	9100	9100	9100	9100	0
497	20241119	113900	343059770	9100	9100	9100	9100	56
498	20241119	113800	342550170	9120	9100	9120	9100	222
499	20241119	113700	340529370	9110	9110	9110	9110	7
500	20241119	113600	340465600	9110	9110	9110	9110	27
501	20241119	113500	340219630	9110	9110	9110	9110	91
502	20241119	113400	339390620	9120	9120	9120	9120	0
503	20241119	113300	339390620	9120	9120	9120	9120	0
504	20241119	113200	339390620	9120	9120	9120	9120	0
505	20241119	113100	339390620	9120	9110	9120	9110	82
506	20241119	113000	338643340	9120	9120	9120	9120	0
507	20241119	112900	338643340	9120	9120	9120	9120	27
508	20241119	112800	338397100	9130	9130	9130	9130	0
509	20241119	112700	338397100	9130	9120	9130	9110	134
510	20241119	112600	337175080	9120	9120	9120	9120	52
511	20241119	112500	336700840	9130	9130	9130	9130	0
512	20241119	112400	336700840	9130	9130	9130	9130	0
513	20241119	112300	336700840	9130	9140	9140	9100	106
514	20241119	112200	335734490	9100	9100	9100	9100	0
515	20241119	112100	335734490	9100	9100	9100	9100	2
516	20241119	112000	335716290	9120	9120	9120	9120	27
517	20241119	111900	335470050	9130	9140	9140	9130	101
518	20241119	111800	334547670	9140	9140	9140	9140	0
519	20241119	111700	334547670	9140	9140	9140	9140	200
520	20241119	111600	332719670	9140	9140	9140	9140	0
521	20241119	111500	332719670	9140	9140	9140	9140	56
522	20241119	111400	332207830	9130	9130	9130	9130	0
523	20241119	111300	332207830	9130	9130	9130	9130	0
524	20241119	111200	332207830	9130	9130	9130	9130	350
525	20241119	111100	329012330	9130	9250	9250	9130	61
526	20241119	111000	328454920	9250	9210	9250	9210	1484
527	20241119	110900	314735180	9210	9210	9210	9210	0
528	20241119	110800	314735180	9210	9130	9210	9130	76
529	20241119	110700	314040010	9130	9130	9140	9130	43
530	20241119	110600	313647410	9140	9140	9140	9140	0
531	20241119	110500	313647410	9140	9110	9140	9110	62
532	20241119	110400	313081550	9120	9090	9120	9090	87
533	20241119	110300	312289820	9100	9080	9100	9080	116
534	20241119	110200	311235750	9080	9080	9080	9080	488
535	20241119	110100	306804710	9090	9090	9090	9090	0
536	20241119	110000	306804710	9090	9090	9090	9090	494
537	20241119	105900	302314250	9090	9100	9110	9090	661
538	20241119	105800	296299830	9100	9100	9100	9100	26
539	20241119	105700	296063230	9110	9110	9110	9110	22
540	20241119	105600	295862810	9110	9100	9110	9100	67
541	20241119	105500	295253010	9100	9100	9100	9100	0
542	20241119	105400	295253010	9100	9100	9100	9100	269
543	20241119	105300	292805110	9100	9110	9110	9100	93
544	20241119	105200	291958140	9100	9150	9150	9100	433
545	20241119	105100	288010600	9160	9170	9170	9160	50
546	20241119	105000	287552590	9150	9150	9150	9150	0
547	20241119	104900	287552590	9150	9150	9150	9150	0
548	20241119	104800	287552590	9150	9150	9150	9150	57
549	20241119	104700	287031040	9200	9150	9200	9150	576
550	20241119	104600	281734990	9140	9140	9140	9140	284
551	20241119	104500	279139230	9140	9110	9140	9110	14
552	20241119	104400	279011300	9110	9110	9110	9110	56
553	20241119	104300	278501140	9130	9130	9130	9130	0
554	20241119	104200	278501140	9130	9130	9130	9130	0
555	20241119	104100	278501140	9130	9130	9130	9130	0
556	20241119	104000	278501140	9130	9120	9130	9100	391
557	20241119	103900	274936190	9110	9100	9110	9100	279
558	20241119	103800	272394770	9100	9100	9100	9100	10
559	20241119	103700	272303770	9100	9100	9100	9100	26
560	20241119	103600	272067170	9100	9090	9100	9090	104
561	20241119	103500	271121340	9090	9080	9090	9080	79
562	20241119	103400	270403710	9080	9060	9080	9060	46
563	20241119	103300	269986200	9060	9060	9060	9060	26
564	20241119	103200	269750640	9060	9050	9060	9050	83
565	20241119	103100	268999220	9050	9050	9050	9050	160
566	20241119	103000	267551220	9050	9050	9050	9050	0
567	20241119	102900	267551220	9050	9050	9050	9050	200
568	20241119	102800	265741220	9050	9050	9050	9050	57
569	20241119	102700	265225370	9110	9110	9110	9110	0
570	20241119	102600	265225370	9110	9110	9110	9110	0
571	20241119	102500	265225370	9110	9110	9110	9110	0
572	20241119	102400	265225370	9110	9050	9110	9050	154
573	20241119	102300	263828870	9050	9060	9060	9050	190
574	20241119	102200	262108010	9080	9080	9080	9080	5
575	20241119	102100	262062610	9080	9080	9080	9080	19
576	20241119	102000	261890090	9080	9080	9080	9080	57
577	20241119	101900	261372530	9090	9090	9090	9090	27
578	20241119	101800	261127100	9090	9090	9090	9090	27
579	20241119	101700	260881670	9080	9080	9080	9080	26
580	20241119	101600	260645590	9080	9080	9080	9080	56
581	20241119	101500	260137110	9080	9080	9080	9080	27
582	20241119	101400	259891950	9060	9060	9060	9060	0
583	20241119	101300	259891950	9060	9060	9060	9060	0
584	20241119	101200	259891950	9060	9060	9060	9060	57
585	20241119	101100	259375530	9100	9100	9100	9100	0
586	20241119	101000	259375530	9100	9100	9100	9100	0
587	20241119	100900	259375530	9100	9100	9100	9100	0
588	20241119	100800	259375530	9100	9080	9100	9080	306
589	20241119	100700	256592810	9090	9090	9090	9090	1
590	20241119	100600	256583720	9080	9080	9080	9080	27
591	20241119	100500	256338560	9090	9090	9090	9090	1
592	20241119	100400	256329470	9050	9050	9050	9050	257
593	20241119	100300	254003620	9100	9100	9100	9100	1
594	20241119	100200	253994520	9060	9060	9060	9060	0
595	20241119	100100	253994520	9060	9020	9060	9020	3112
596	20241119	100000	225802390	9010	9010	9010	8990	146
597	20241119	095900	224488050	8990	8990	8990	8990	2
598	20241119	095800	224470070	8980	9000	9000	8980	649
599	20241119	095700	218632440	9000	9000	9000	9000	0
600	20241119	095600	218632440	9000	9010	9040	9000	69
601	20241119	095500	218011290	9040	9040	9040	9040	0
602	20241119	095400	218011290	9040	9040	9040	9040	73
603	20241119	095300	217351370	9060	9020	9060	9020	160
604	20241119	095200	215902910	9020	8990	9020	8990	159
605	20241119	095100	214470650	9000	9000	9000	9000	39
606	20241119	095000	214119650	9010	9000	9010	8990	166
607	20241119	094900	212625430	9000	9000	9000	9000	87
608	20241119	094800	211842430	9000	9010	9010	9000	119
609	20241119	094700	210771420	9000	9010	9040	9000	1120
610	20241119	094600	200686780	9020	9060	9060	9020	1640
611	20241119	094500	185873820	9060	9070	9070	9060	63
612	20241119	094400	185302830	9070	9070	9100	9070	149
613	20241119	094300	183949950	9110	9100	9110	9100	27
614	20241119	094200	183704240	9110	9100	9110	9100	188
615	20241119	094100	181993420	9110	9070	9110	9070	26
616	20241119	094000	181757560	9070	9110	9110	9070	142
617	20241119	093900	180465620	9130	9130	9130	9130	0
618	20241119	093800	180465620	9130	9090	9130	9090	274
619	20241119	093700	177967680	9090	9040	9090	9040	239
620	20241119	093600	175799800	9040	9040	9040	9040	56
621	20241119	093500	175293560	9040	9040	9040	9040	0
622	20241119	093400	175293560	9040	9040	9040	9040	0
623	20241119	093300	175293560	9040	9060	9060	9040	116
624	20241119	093200	174244040	9060	9100	9100	9060	176
625	20241119	093100	172645890	9090	9070	9090	9070	43
626	20241119	093000	172255540	9080	9120	9120	9030	516
627	20241119	092900	167580270	9080	9130	9130	9080	125
628	20241119	092800	166445220	9080	9100	9130	9080	1169
629	20241119	092700	155805240	9110	9120	9120	9110	230
630	20241119	092600	153708390	9130	9120	9130	9120	517
631	20241119	092500	148988440	9150	9110	9150	9100	709
632	20241119	092400	142516360	9110	9110	9110	9110	50
633	20241119	092300	142060860	9110	9110	9110	9110	8
634	20241119	092200	141987980	9100	9140	9140	9100	2430
635	20241119	092100	119847120	9170	9150	9180	9150	315
636	20241119	092000	116963980	9150	9150	9150	9150	53
637	20241119	091900	116479030	9140	9140	9140	9140	200
638	20241119	091800	114651030	9130	9120	9200	9120	4597
639	20241119	091700	72507320	9120	9150	9150	9120	14
640	20241119	091600	72379340	9130	9120	9130	9120	367
641	20241119	091500	69029200	9130	9130	9130	9130	300
642	20241119	091400	66290200	9150	9130	9150	9130	135
643	20241119	091300	65055700	9110	9110	9110	9100	471
644	20241119	091200	60764900	9120	9110	9130	9110	117
645	20241119	091100	59698980	9110	9140	9140	9110	290
646	20241119	091000	57055520	9120	9130	9130	9120	60
647	20241119	090900	56507740	9150	9150	9150	9130	248
648	20241119	090800	54239160	9150	9180	9210	9150	2129
649	20241119	090700	34737370	9210	9210	9210	9210	11
650	20241119	090600	34636060	9210	9170	9210	9160	617
651	20241119	090500	28983410	9160	9180	9180	9160	220
652	20241119	090400	26968010	9190	9220	9220	9190	1546
653	20241119	090300	12741830	9210	9290	9290	9210	25
654	20241119	090200	12510700	9240	9240	9240	9240	10
655	20241119	090100	12418300	9280	9280	9280	9280	100
656	20241119	090000	11490300	9290	9190	9290	9190	1240