KissMeData/355690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210700	404720510	5690	5690	5690	5690	1204
3	20241119	210600	404720510	5690	5690	5690	5690	0
4	20241119	210500	404720510	5690	5690	5690	5690	0
5	20241119	210400	404720510	5690	5690	5690	5690	0
6	20241119	210300	404720510	5690	5690	5690	5690	0
7	20241119	210200	404720510	5690	5690	5690	5690	0
8	20241119	210100	404720510	5690	5690	5690	5690	0
9	20241119	210000	404720510	5690	5690	5690	5690	0
10	20241119	205900	404720510	5690	5690	5690	5690	0
11	20241119	205800	404720510	5690	5690	5690	5690	0
12	20241119	205700	404720510	5690	5690	5690	5690	0
13	20241119	205600	404720510	5690	5690	5690	5690	0
14	20241119	205500	404720510	5690	5690	5690	5690	0
15	20241119	205400	404720510	5690	5690	5690	5690	0
16	20241119	205300	404720510	5690	5690	5690	5690	0
17	20241119	205200	404720510	5690	5690	5690	5690	0
18	20241119	205100	404720510	5690	5690	5690	5690	0
19	20241119	205000	404720510	5690	5690	5690	5690	0
20	20241119	204900	404720510	5690	5690	5690	5690	0
21	20241119	204800	404720510	5690	5690	5690	5690	0
22	20241119	204700	404720510	5690	5690	5690	5690	0
23	20241119	204600	404720510	5690	5690	5690	5690	0
24	20241119	204500	404720510	5690	5690	5690	5690	0
25	20241119	204400	404720510	5690	5690	5690	5690	0
26	20241119	204300	404720510	5690	5690	5690	5690	0
27	20241119	204200	404720510	5690	5690	5690	5690	0
28	20241119	204100	404720510	5690	5690	5690	5690	0
29	20241119	204000	404720510	5690	5690	5690	5690	0
30	20241119	203900	404720510	5690	5690	5690	5690	0
31	20241119	203800	404720510	5690	5690	5690	5690	0
32	20241119	203700	404720510	5690	5690	5690	5690	1204
33	20241119	203600	404720510	5690	5690	5690	5690	0
34	20241119	203500	404720510	5690	5690	5690	5690	0
35	20241119	203400	404720510	5690	5690	5690	5690	0
36	20241119	203300	404720510	5690	5690	5690	5690	0
37	20241119	203200	404720510	5690	5690	5690	5690	0
38	20241119	203100	404720510	5690	5690	5690	5690	0
39	20241119	203000	404720510	5690	5690	5690	5690	0
40	20241119	202900	404720510	5690	5690	5690	5690	0
41	20241119	202800	404720510	5690	5690	5690	5690	0
42	20241119	202700	404720510	5690	5690	5690	5690	0
43	20241119	202600	404720510	5690	5690	5690	5690	0
44	20241119	202500	404720510	5690	5690	5690	5690	0
45	20241119	202400	404720510	5690	5690	5690	5690	0
46	20241119	202300	404720510	5690	5690	5690	5690	0
47	20241119	202200	404720510	5690	5690	5690	5690	0
48	20241119	202100	404720510	5690	5690	5690	5690	0
49	20241119	202000	404720510	5690	5690	5690	5690	0
50	20241119	201900	404720510	5690	5690	5690	5690	0
51	20241119	201800	404720510	5690	5690	5690	5690	0
52	20241119	201700	404720510	5690	5690	5690	5690	0
53	20241119	201600	404720510	5690	5690	5690	5690	0
54	20241119	201500	404720510	5690	5690	5690	5690	0
55	20241119	201400	404720510	5690	5690	5690	5690	0
56	20241119	201300	404720510	5690	5690	5690	5690	0
57	20241119	201200	404720510	5690	5690	5690	5690	0
58	20241119	201100	404720510	5690	5690	5690	5690	0
59	20241119	201000	404720510	5690	5690	5690	5690	0
60	20241119	200900	404720510	5690	5690	5690	5690	0
61	20241119	200800	404720510	5690	5690	5690	5690	0
62	20241119	200700	404720510	5690	5690	5690	5690	1204
63	20241119	200600	404720510	5690	5690	5690	5690	0
64	20241119	200500	404720510	5690	5690	5690	5690	0
65	20241119	200400	404720510	5690	5690	5690	5690	0
66	20241119	200300	404720510	5690	5690	5690	5690	0
67	20241119	200200	404720510	5690	5690	5690	5690	0
68	20241119	200100	404720510	5690	5690	5690	5690	0
69	20241119	200000	404720510	5690	5690	5690	5690	0
70	20241119	195900	404720510	5690	5690	5690	5690	0
71	20241119	195800	404720510	5690	5690	5690	5690	0
72	20241119	195700	404720510	5690	5690	5690	5690	0
73	20241119	195600	404720510	5690	5690	5690	5690	0
74	20241119	195500	404720510	5690	5690	5690	5690	0
75	20241119	195400	404720510	5690	5690	5690	5690	0
76	20241119	195300	404720510	5690	5690	5690	5690	0
77	20241119	195200	404720510	5690	5690	5690	5690	0
78	20241119	195100	404720510	5690	5690	5690	5690	0
79	20241119	195000	404720510	5690	5690	5690	5690	0
80	20241119	194900	404720510	5690	5690	5690	5690	0
81	20241119	194800	404720510	5690	5690	5690	5690	0
82	20241119	194700	404720510	5690	5690	5690	5690	0
83	20241119	194600	404720510	5690	5690	5690	5690	0
84	20241119	194500	404720510	5690	5690	5690	5690	0
85	20241119	194400	404720510	5690	5690	5690	5690	0
86	20241119	194300	404720510	5690	5690	5690	5690	0
87	20241119	194200	404720510	5690	5690	5690	5690	0
88	20241119	194100	404720510	5690	5690	5690	5690	0
89	20241119	194000	404720510	5690	5690	5690	5690	0
90	20241119	193900	404720510	5690	5690	5690	5690	0
91	20241119	193800	404720510	5690	5690	5690	5690	0
92	20241119	193700	404720510	5690	5690	5690	5690	1204
93	20241119	193600	404720510	5690	5690	5690	5690	0
94	20241119	193500	404720510	5690	5690	5690	5690	0
95	20241119	193400	404720510	5690	5690	5690	5690	0
96	20241119	193300	404720510	5690	5690	5690	5690	0
97	20241119	193200	404720510	5690	5690	5690	5690	0
98	20241119	193100	404720510	5690	5690	5690	5690	0
99	20241119	193000	404720510	5690	5690	5690	5690	0
100	20241119	192900	404720510	5690	5690	5690	5690	0
101	20241119	192800	404720510	5690	5690	5690	5690	0
102	20241119	192700	404720510	5690	5690	5690	5690	0
103	20241119	192600	404720510	5690	5690	5690	5690	0
104	20241119	192500	404720510	5690	5690	5690	5690	0
105	20241119	192400	404720510	5690	5690	5690	5690	0
106	20241119	192300	404720510	5690	5690	5690	5690	0
107	20241119	192200	404720510	5690	5690	5690	5690	0
108	20241119	192100	404720510	5690	5690	5690	5690	0
109	20241119	192000	404720510	5690	5690	5690	5690	0
110	20241119	191900	404720510	5690	5690	5690	5690	0
111	20241119	191800	404720510	5690	5690	5690	5690	0
112	20241119	191700	404720510	5690	5690	5690	5690	0
113	20241119	191600	404720510	5690	5690	5690	5690	0
114	20241119	191500	404720510	5690	5690	5690	5690	0
115	20241119	191400	404720510	5690	5690	5690	5690	0
116	20241119	191300	404720510	5690	5690	5690	5690	0
117	20241119	191200	404720510	5690	5690	5690	5690	0
118	20241119	191100	404720510	5690	5690	5690	5690	0
119	20241119	191000	404720510	5690	5690	5690	5690	0
120	20241119	190900	404720510	5690	5690	5690	5690	0
121	20241119	190800	404720510	5690	5690	5690	5690	0
122	20241119	190700	404720510	5690	5690	5690	5690	1204
123	20241119	190600	404720510	5690	5690	5690	5690	0
124	20241119	190500	404720510	5690	5690	5690	5690	0
125	20241119	190400	404720510	5690	5690	5690	5690	0
126	20241119	190300	404720510	5690	5690	5690	5690	0
127	20241119	190200	404720510	5690	5690	5690	5690	0
128	20241119	190100	404720510	5690	5690	5690	5690	0
129	20241119	190000	404720510	5690	5690	5690	5690	0
130	20241119	185900	404720510	5690	5690	5690	5690	0
131	20241119	185800	404720510	5690	5690	5690	5690	0
132	20241119	185700	404720510	5690	5690	5690	5690	0
133	20241119	185600	404720510	5690	5690	5690	5690	0
134	20241119	185500	404720510	5690	5690	5690	5690	0
135	20241119	185400	404720510	5690	5690	5690	5690	0
136	20241119	185300	404720510	5690	5690	5690	5690	0
137	20241119	185200	404720510	5690	5690	5690	5690	0
138	20241119	185100	404720510	5690	5690	5690	5690	0
139	20241119	185000	404720510	5690	5690	5690	5690	0
140	20241119	184900	404720510	5690	5690	5690	5690	0
141	20241119	184800	404720510	5690	5690	5690	5690	0
142	20241119	184700	404720510	5690	5690	5690	5690	0
143	20241119	184600	404720510	5690	5690	5690	5690	0
144	20241119	184500	404720510	5690	5690	5690	5690	0
145	20241119	184400	404720510	5690	5690	5690	5690	0
146	20241119	184300	404720510	5690	5690	5690	5690	0
147	20241119	184200	404720510	5690	5690	5690	5690	0
148	20241119	184100	404720510	5690	5690	5690	5690	0
149	20241119	184000	404720510	5690	5690	5690	5690	0
150	20241119	183900	404720510	5690	5690	5690	5690	0
151	20241119	183800	404720510	5690	5690	5690	5690	0
152	20241119	183700	404720510	5690	5690	5690	5690	1204
153	20241119	183600	404720510	5690	5690	5690	5690	0
154	20241119	183500	404720510	5690	5690	5690	5690	0
155	20241119	183400	404720510	5690	5690	5690	5690	0
156	20241119	183300	404720510	5690	5690	5690	5690	0
157	20241119	183200	404720510	5690	5690	5690	5690	0
158	20241119	183100	404720510	5690	5690	5690	5690	0
159	20241119	183000	404720510	5690	5690	5690	5690	0
160	20241119	182900	404720510	5690	5690	5690	5690	0
161	20241119	182800	404720510	5690	5690	5690	5690	0
162	20241119	182700	404720510	5690	5690	5690	5690	0
163	20241119	182600	404720510	5690	5690	5690	5690	0
164	20241119	182500	404720510	5690	5690	5690	5690	0
165	20241119	182400	404720510	5690	5690	5690	5690	0
166	20241119	182300	404720510	5690	5690	5690	5690	0
167	20241119	182200	404720510	5690	5690	5690	5690	0
168	20241119	182100	404720510	5690	5690	5690	5690	0
169	20241119	182000	404720510	5690	5690	5690	5690	0
170	20241119	181900	404720510	5690	5690	5690	5690	0
171	20241119	181800	404720510	5690	5690	5690	5690	0
172	20241119	181700	404720510	5690	5690	5690	5690	0
173	20241119	181600	404720510	5690	5690	5690	5690	0
174	20241119	181500	404720510	5690	5690	5690	5690	0
175	20241119	181400	404720510	5690	5690	5690	5690	0
176	20241119	181300	404720510	5690	5690	5690	5690	0
177	20241119	181200	404720510	5690	5690	5690	5690	0
178	20241119	181100	404720510	5690	5690	5690	5690	0
179	20241119	181000	404720510	5690	5690	5690	5690	0
180	20241119	180900	404720510	5690	5690	5690	5690	0
181	20241119	180800	404720510	5690	5690	5690	5690	0
182	20241119	180700	404720510	5690	5690	5690	5690	1204
183	20241119	180600	404720510	5690	5690	5690	5690	0
184	20241119	180500	404720510	5690	5690	5690	5690	0
185	20241119	180400	404720510	5690	5690	5690	5690	0
186	20241119	180300	404720510	5690	5690	5690	5690	0
187	20241119	180200	404720510	5690	5690	5690	5690	0
188	20241119	180100	404720510	5690	5690	5690	5690	0
189	20241119	180000	404720510	5690	5690	5690	5690	0
190	20241119	175900	404720510	5690	5690	5690	5690	0
191	20241119	175800	404720510	5690	5690	5690	5690	0
192	20241119	175700	404720510	5690	5690	5690	5690	0
193	20241119	175600	404720510	5690	5690	5690	5690	0
194	20241119	175500	404720510	5690	5690	5690	5690	0
195	20241119	175400	404720510	5690	5690	5690	5690	0
196	20241119	175300	404720510	5690	5690	5690	5690	0
197	20241119	175200	404720510	5690	5690	5690	5690	0
198	20241119	175100	404720510	5690	5690	5690	5690	0
199	20241119	175000	404720510	5690	5690	5690	5690	0
200	20241119	174900	404720510	5690	5690	5690	5690	0
201	20241119	174800	404720510	5690	5690	5690	5690	0
202	20241119	174700	404720510	5690	5690	5690	5690	0
203	20241119	174600	404720510	5690	5690	5690	5690	0
204	20241119	174500	404720510	5690	5690	5690	5690	0
205	20241119	174400	404720510	5690	5690	5690	5690	0
206	20241119	174300	404720510	5690	5690	5690	5690	0
207	20241119	174200	404720510	5690	5690	5690	5690	0
208	20241119	174100	404720510	5690	5690	5690	5690	0
209	20241119	174000	404720510	5690	5690	5690	5690	0
210	20241119	173900	404720510	5690	5690	5690	5690	0
211	20241119	173800	404720510	5690	5690	5690	5690	0
212	20241119	173700	404720510	5690	5690	5690	5690	1204
213	20241119	173600	404720510	5690	5690	5690	5690	0
214	20241119	173500	404720510	5690	5690	5690	5690	0
215	20241119	173400	404720510	5690	5690	5690	5690	0
216	20241119	173300	404720510	5690	5690	5690	5690	0
217	20241119	173200	404720510	5690	5690	5690	5690	0
218	20241119	173100	404720510	5690	5690	5690	5690	0
219	20241119	173000	404720510	5690	5690	5690	5690	0
220	20241119	172900	404720510	5690	5690	5690	5690	0
221	20241119	172800	404720510	5690	5690	5690	5690	0
222	20241119	172700	404720510	5690	5690	5690	5690	0
223	20241119	172600	404720510	5690	5690	5690	5690	0
224	20241119	172500	404720510	5690	5690	5690	5690	0
225	20241119	172400	404720510	5690	5690	5690	5690	0
226	20241119	172300	404720510	5690	5690	5690	5690	0
227	20241119	172200	404720510	5690	5690	5690	5690	0
228	20241119	172100	404720510	5690	5690	5690	5690	0
229	20241119	172000	404720510	5690	5690	5690	5690	0
230	20241119	171900	404720510	5690	5690	5690	5690	0
231	20241119	171800	404720510	5690	5690	5690	5690	0
232	20241119	171700	404720510	5690	5690	5690	5690	0
233	20241119	171600	404720510	5690	5690	5690	5690	0
234	20241119	171500	404720510	5690	5690	5690	5690	0
235	20241119	171400	404720510	5690	5690	5690	5690	0
236	20241119	171300	404720510	5690	5690	5690	5690	0
237	20241119	171200	404720510	5690	5690	5690	5690	0
238	20241119	171100	404720510	5690	5690	5690	5690	0
239	20241119	171000	404720510	5690	5690	5690	5690	0
240	20241119	170900	404720510	5690	5690	5690	5690	0
241	20241119	170800	404720510	5690	5690	5690	5690	0
242	20241119	170700	404720510	5690	5690	5690	5690	1204
243	20241119	170600	404720510	5690	5690	5690	5690	0
244	20241119	170500	404720510	5690	5690	5690	5690	0
245	20241119	170400	404720510	5690	5690	5690	5690	0
246	20241119	170300	404720510	5690	5690	5690	5690	0
247	20241119	170200	404720510	5690	5690	5690	5690	0
248	20241119	170100	404720510	5690	5690	5690	5690	0
249	20241119	170000	404720510	5690	5690	5690	5690	0
250	20241119	165900	404720510	5690	5690	5690	5690	0
251	20241119	165800	404720510	5690	5690	5690	5690	0
252	20241119	165700	404720510	5690	5690	5690	5690	0
253	20241119	165600	404720510	5690	5690	5690	5690	0
254	20241119	165500	404720510	5690	5690	5690	5690	0
255	20241119	165400	404720510	5690	5690	5690	5690	0
256	20241119	165300	404720510	5690	5690	5690	5690	0
257	20241119	165200	404720510	5690	5690	5690	5690	0
258	20241119	165100	404720510	5690	5690	5690	5690	0
259	20241119	165000	404720510	5690	5690	5690	5690	0
260	20241119	164900	404720510	5690	5690	5690	5690	0
261	20241119	164800	404720510	5690	5690	5690	5690	0
262	20241119	164700	404720510	5690	5690	5690	5690	0
263	20241119	164600	404720510	5690	5690	5690	5690	0
264	20241119	164500	404720510	5690	5690	5690	5690	0
265	20241119	164400	404720510	5690	5690	5690	5690	0
266	20241119	164300	404720510	5690	5690	5690	5690	0
267	20241119	164200	404720510	5690	5690	5690	5690	0
268	20241119	164100	404720510	5690	5690	5690	5690	0
269	20241119	164000	404720510	5690	5690	5690	5690	0
270	20241119	163900	404720510	5690	5690	5690	5690	0
271	20241119	163800	404720510	5690	5690	5690	5690	0
272	20241119	163700	404720510	5690	5690	5690	5690	1204
273	20241119	163600	404720510	5690	5690	5690	5690	0
274	20241119	163500	404720510	5690	5690	5690	5690	0
275	20241119	163400	404720510	5690	5690	5690	5690	0
276	20241119	163300	404720510	5690	5690	5690	5690	0
277	20241119	163200	404720510	5690	5690	5690	5690	0
278	20241119	163100	404720510	5690	5690	5690	5690	0
279	20241119	163000	404720510	5690	5690	5690	5690	0
280	20241119	162900	404720510	5690	5690	5690	5690	0
281	20241119	162800	404720510	5690	5690	5690	5690	0
282	20241119	162700	404720510	5690	5690	5690	5690	0
283	20241119	162600	404720510	5690	5690	5690	5690	0
284	20241119	162500	404720510	5690	5690	5690	5690	0
285	20241119	162400	404720510	5690	5690	5690	5690	0
286	20241119	162300	404720510	5690	5690	5690	5690	0
287	20241119	162200	404720510	5690	5690	5690	5690	0
288	20241119	162100	404720510	5690	5690	5690	5690	0
289	20241119	162000	404720510	5690	5690	5690	5690	0
290	20241119	161900	404720510	5690	5690	5690	5690	0
291	20241119	161800	404720510	5690	5690	5690	5690	0
292	20241119	161700	404720510	5690	5690	5690	5690	0
293	20241119	161600	404720510	5690	5690	5690	5690	0
294	20241119	161500	404720510	5690	5690	5690	5690	0
295	20241119	161400	404720510	5690	5690	5690	5690	0
296	20241119	161300	404720510	5690	5690	5690	5690	0
297	20241119	161200	404720510	5690	5690	5690	5690	0
298	20241119	161100	404720510	5690	5690	5690	5690	0
299	20241119	161000	404720510	5690	5690	5690	5690	0
300	20241119	160900	404720510	5690	5690	5690	5690	0
301	20241119	160800	404720510	5690	5690	5690	5690	0
302	20241119	160700	404720510	5690	5690	5690	5690	1204
303	20241119	160600	404720510	5690	5690	5690	5690	0
304	20241119	160500	404720510	5690	5690	5690	5690	0
305	20241119	160400	404720510	5690	5690	5690	5690	0
306	20241119	160300	404720510	5690	5690	5690	5690	0
307	20241119	160200	404720510	5690	5690	5690	5690	0
308	20241119	160100	404720510	5690	5690	5690	5690	0
309	20241119	160000	404720510	5690	5690	5690	5690	0
310	20241119	155900	404720510	5690	5690	5690	5690	0
311	20241119	155800	404720510	5690	5690	5690	5690	0
312	20241119	155700	404720510	5690	5690	5690	5690	0
313	20241119	155600	404720510	5690	5690	5690	5690	0
314	20241119	155500	404720510	5690	5690	5690	5690	0
315	20241119	155400	404720510	5690	5690	5690	5690	0
316	20241119	155300	404720510	5690	5690	5690	5690	0
317	20241119	155200	404720510	5690	5690	5690	5690	0
318	20241119	155100	404720510	5690	5690	5690	5690	0
319	20241119	155000	404720510	5690	5690	5690	5690	0
320	20241119	154900	404720510	5690	5690	5690	5690	0
321	20241119	154800	404720510	5690	5690	5690	5690	0
322	20241119	154700	404720510	5690	5690	5690	5690	0
323	20241119	154600	404720510	5690	5690	5690	5690	0
324	20241119	154500	404720510	5690	5690	5690	5690	0
325	20241119	154400	404720510	5690	5690	5690	5690	0
326	20241119	154300	404720510	5690	5690	5690	5690	0
327	20241119	154200	404720510	5690	5690	5690	5690	0
328	20241119	154100	404720510	5690	5690	5690	5690	0
329	20241119	154000	404720510	5690	5690	5690	5690	0
330	20241119	153900	404720510	5690	5690	5690	5690	0
331	20241119	153800	404720510	5690	5690	5690	5690	0
332	20241119	153700	404720510	5690	5690	5690	5690	1204
333	20241119	153600	404720510	5690	5690	5690	5690	0
334	20241119	153500	404720510	5690	5690	5690	5690	0
335	20241119	153400	404720510	5690	5690	5690	5690	0
336	20241119	153300	404720510	5690	5690	5690	5690	0
337	20241119	153200	404720510	5690	5690	5690	5690	0
338	20241119	153100	404720510	5690	5690	5690	5690	0
339	20241119	153000	404720510	5690	5690	5690	5690	1204
340	20241119	152900	397869750	5690	5690	5690	5690	0
341	20241119	152800	397869750	5690	5690	5690	5690	0
342	20241119	152700	397869750	5690	5690	5690	5690	0
343	20241119	152600	397869750	5690	5690	5690	5690	0
344	20241119	152500	397869750	5690	5690	5690	5690	0
345	20241119	152400	397869750	5690	5690	5690	5690	0
346	20241119	152300	397869750	5690	5690	5690	5690	0
347	20241119	152200	397869750	5690	5690	5690	5690	0
348	20241119	152100	397869750	5690	5690	5690	5690	0
349	20241119	152000	397869750	5690	5690	5690	5690	0
350	20241119	151900	397869750	5690	5700	5700	5630	222
351	20241119	151800	396614240	5620	5620	5620	5620	90
352	20241119	151700	396108440	5700	5620	5700	5600	418
353	20241119	151600	393767000	5600	5620	5620	5600	63
354	20241119	151500	393412960	5620	5650	5650	5600	495
355	20241119	151400	390628650	5660	5690	5690	5660	531
356	20241119	151300	387622800	5690	5690	5690	5660	438
357	20241119	151200	385143430	5680	5720	5750	5680	764
358	20241119	151100	380778070	5730	5740	5740	5730	101
359	20241119	151000	380199120	5740	5740	5740	5740	29
360	20241119	150900	380032660	5740	5740	5740	5730	99
361	20241119	150800	379464460	5740	5740	5740	5720	89
362	20241119	150700	378954160	5720	5720	5720	5720	142
363	20241119	150600	378141920	5720	5740	5760	5720	73
364	20241119	150500	377722520	5740	5730	5740	5730	102
365	20241119	150400	377138050	5760	5760	5760	5710	521
366	20241119	150300	374147600	5780	5750	5780	5750	274
367	20241119	150200	372567090	5750	5740	5750	5740	429
368	20241119	150100	370100550	5740	5680	5740	5680	176
369	20241119	150000	369095800	5640	5640	5640	5640	0
370	20241119	145900	369095800	5640	5650	5650	5640	1786
371	20241119	145800	359005300	5650	5650	5650	5650	19
372	20241119	145700	358897950	5640	5640	5640	5640	29
373	20241119	145600	358734390	5650	5650	5650	5650	0
374	20241119	145500	358734390	5650	5650	5650	5650	1
375	20241119	145400	358728740	5640	5640	5640	5640	100
376	20241119	145300	358164740	5640	5640	5640	5640	0
377	20241119	145200	358164740	5640	5640	5640	5640	203
378	20241119	145100	357019820	5640	5640	5640	5640	344
379	20241119	145000	355079660	5640	5640	5640	5640	55
380	20241119	144900	354769460	5670	5670	5670	5670	1
381	20241119	144800	354763790	5550	5550	5550	5550	0
382	20241119	144700	354763790	5550	5650	5650	5550	216
383	20241119	144600	353550300	5640	5640	5640	5640	192
384	20241119	144500	352467420	5630	5620	5630	5620	78
385	20241119	144400	352028490	5620	5620	5620	5620	14
386	20241119	144300	351949810	5630	5620	5630	5620	27
387	20241119	144200	351797850	5620	5620	5620	5620	6
388	20241119	144100	351764130	5630	5630	5630	5630	20
389	20241119	144000	351651530	5640	5630	5640	5630	34
390	20241119	143900	351460010	5630	5630	5630	5630	219
391	20241119	143800	350227040	5600	5580	5600	5580	278
392	20241119	143700	348670800	5580	5550	5580	5540	203
393	20241119	143600	347538940	5550	5550	5550	5550	229
394	20241119	143500	346267990	5550	5550	5550	5550	0
395	20241119	143400	346267990	5550	5560	5560	5540	345
396	20241119	143300	344350900	5560	5560	5560	5560	0
397	20241119	143200	344350900	5560	5560	5560	5560	30
398	20241119	143100	344184100	5590	5580	5590	5580	38
399	20241119	143000	343971930	5580	5580	5580	5580	0
400	20241119	142900	343971930	5580	5580	5580	5580	0
401	20241119	142800	343971930	5580	5610	5610	5580	148
402	20241119	142700	343145790	5580	5580	5580	5580	42
403	20241119	142600	342911430	5600	5600	5600	5600	0
404	20241119	142500	342911430	5600	5610	5610	5570	370
405	20241119	142400	340841550	5610	5610	5610	5610	0
406	20241119	142300	340841550	5610	5610	5610	5610	10
407	20241119	142200	340785450	5610	5610	5610	5610	10
408	20241119	142100	340729350	5610	5610	5610	5610	54
409	20241119	142000	340426410	5620	5650	5650	5610	858
410	20241119	141900	335593620	5610	5610	5610	5610	0
411	20241119	141800	335593620	5610	5650	5650	5610	1190
412	20241119	141700	328871760	5650	5650	5650	5650	1878
413	20241119	141600	318261060	5650	5660	5660	5650	240
414	20241119	141500	316903970	5660	5660	5660	5660	0
415	20241119	141400	316903970	5660	5660	5660	5660	0
416	20241119	141300	316903970	5660	5690	5690	5660	104
417	20241119	141200	316313710	5660	5660	5660	5660	158
418	20241119	141100	315419430	5660	5660	5660	5660	34
419	20241119	141000	315226990	5660	5660	5660	5660	51
420	20241119	140900	314938330	5670	5670	5670	5670	175
421	20241119	140800	313946080	5650	5650	5650	5650	0
422	20241119	140700	313946080	5650	5660	5660	5650	365
423	20241119	140600	311883530	5700	5690	5700	5690	127
424	20241119	140500	311160310	5660	5660	5660	5660	36
425	20241119	140400	310956550	5660	5650	5660	5650	98
426	20241119	140300	310402810	5660	5670	5670	5650	172
427	20241119	140200	309429960	5670	5680	5680	5650	2023
428	20241119	140100	297988840	5690	5690	5690	5690	82
429	20241119	140000	297522260	5680	5680	5680	5680	100
430	20241119	135900	296954260	5680	5680	5700	5680	876
431	20241119	135800	291968290	5680	5660	5680	5650	1865
432	20241119	135700	281405790	5650	5610	5660	5610	627
433	20241119	135600	277866720	5610	5610	5610	5600	52
434	20241119	135500	277575500	5620	5610	5620	5610	95
435	20241119	135400	277042540	5600	5600	5610	5600	134
436	20241119	135300	276292120	5600	5600	5600	5600	1
437	20241119	135200	276286520	5600	5600	5600	5600	0
438	20241119	135100	276286520	5600	5600	5600	5600	0
439	20241119	135000	276286520	5600	5620	5620	5580	19
440	20241119	134900	276179840	5600	5620	5630	5600	94
441	20241119	134800	275652680	5620	5620	5620	5620	0
442	20241119	134700	275652680	5620	5620	5620	5610	9
443	20241119	134600	275602110	5600	5600	5600	5600	60
444	20241119	134500	275266110	5600	5570	5600	5570	197
445	20241119	134400	274164590	5570	5580	5590	5570	633
446	20241119	134300	270634170	5580	5590	5590	5580	94
447	20241119	134200	270108950	5590	5590	5590	5590	365
448	20241119	134100	268068600	5590	5600	5610	5590	559
449	20241119	134000	264940190	5600	5600	5650	5600	215
450	20241119	133900	263736140	5600	5620	5620	5600	101
451	20241119	133800	263170010	5660	5610	5660	5610	151
452	20241119	133700	262320650	5630	5630	5670	5630	1226
453	20241119	133600	255417490	5660	5630	5660	5630	279
454	20241119	133500	253840010	5640	5610	5640	5610	190
455	20241119	133400	252768680	5610	5570	5640	5560	697
456	20241119	133300	248859340	5670	5670	5670	5670	0
457	20241119	133200	248859340	5670	5540	5670	5540	869
458	20241119	133100	244027010	5540	5500	5540	5470	639
459	20241119	133000	240506810	5430	5730	5730	5430	1801
460	20241119	132900	230494990	5750	5670	5770	5670	1697
461	20241119	132800	220777460	5660	5610	5670	5610	563
462	20241119	132700	217605120	5610	5640	5670	5610	1708
463	20241119	132600	208010310	5670	5550	5670	5550	570
464	20241119	132500	204803160	5550	5640	5640	5540	1686
465	20241119	132400	195378190	5640	5670	5670	5600	3839
466	20241119	132300	173739490	5680	5710	5740	5550	5028
467	20241119	132200	145160530	5540	5540	5540	5540	0
468	20241119	132100	145160530	5540	5500	5540	5500	2545
469	20241119	132000	131153290	5500	5440	5500	5440	5403
470	20241119	131900	101501390	5400	5400	5400	5400	0
471	20241119	131800	101501390	5400	5400	5400	5400	0
472	20241119	131700	101501390	5400	5400	5400	5400	0
473	20241119	131600	101501390	5400	5400	5400	5400	0
474	20241119	131500	101501390	5400	5410	5410	5400	93
475	20241119	131400	100998510	5410	5410	5410	5410	0
476	20241119	131300	100998510	5410	5410	5410	5410	179
477	20241119	131200	100030120	5410	5410	5410	5410	38
478	20241119	131100	99824540	5420	5420	5420	5420	24
479	20241119	131000	99694460	5440	5440	5440	5440	0
480	20241119	130900	99694460	5440	5440	5440	5440	11
481	20241119	130800	99634620	5440	5450	5450	5440	101
482	20241119	130700	99084260	5420	5420	5420	5420	20
483	20241119	130600	98975860	5430	5430	5430	5430	172
484	20241119	130500	98041900	5430	5430	5430	5430	222
485	20241119	130400	96836440	5460	5440	5460	5400	112
486	20241119	130300	96229350	5470	5440	5470	5440	95
487	20241119	130200	95711140	5410	5440	5440	5410	141
488	20241119	130100	94946890	5440	5420	5440	5420	67
489	20241119	130000	94582810	5420	5440	5440	5420	23
490	20241119	125900	94458090	5440	5440	5440	5440	5
491	20241119	125800	94430890	5440	5400	5440	5400	200
492	20241119	125700	93344010	5390	5350	5390	5350	1731
493	20241119	125600	84030900	5340	5340	5340	5340	0
494	20241119	125500	84030900	5340	5340	5340	5340	20
495	20241119	125400	83924100	5310	5310	5310	5310	13
496	20241119	125300	83855070	5310	5310	5310	5310	0
497	20241119	125200	83855070	5310	5370	5370	5300	349
498	20241119	125100	81996650	5350	5350	5350	5350	20
499	20241119	125000	81889650	5390	5390	5390	5390	0
500	20241119	124900	81889650	5390	5390	5390	5390	0
501	20241119	124800	81889650	5390	5380	5390	5380	28
502	20241119	124700	81738760	5370	5370	5370	5370	14
503	20241119	124600	81663580	5380	5380	5380	5380	70
504	20241119	124500	81286980	5390	5380	5390	5380	65
505	20241119	124400	80937180	5380	5330	5380	5330	1063
506	20241119	124300	75242250	5330	5330	5330	5330	0
507	20241119	124200	75242250	5330	5330	5330	5330	0
508	20241119	124100	75242250	5330	5300	5330	5300	92
509	20241119	124000	74754380	5270	5270	5270	5270	0
510	20241119	123900	74754380	5270	5270	5270	5270	0
511	20241119	123800	74754380	5270	5270	5270	5270	0
512	20241119	123700	74754380	5270	5270	5270	5270	0
513	20241119	123600	74754380	5270	5270	5270	5270	3
514	20241119	123500	74738570	5240	5240	5240	5240	0
515	20241119	123400	74738570	5240	5240	5240	5240	0
516	20241119	123300	74738570	5240	5240	5240	5240	0
517	20241119	123200	74738570	5240	5240	5240	5240	0
518	20241119	123100	74738570	5240	5240	5240	5240	0
519	20241119	123000	74738570	5240	5240	5240	5240	0
520	20241119	122900	74738570	5240	5240	5240	5240	0
521	20241119	122800	74738570	5240	5240	5240	5240	0
522	20241119	122700	74738570	5240	5240	5240	5240	0
523	20241119	122600	74738570	5240	5240	5240	5240	0
524	20241119	122500	74738570	5240	5240	5240	5240	0
525	20241119	122400	74738570	5240	5240	5240	5240	0
526	20241119	122300	74738570	5240	5240	5240	5240	1
527	20241119	122200	74733330	5240	5240	5240	5240	0
528	20241119	122100	74733330	5240	5240	5240	5240	0
529	20241119	122000	74733330	5240	5240	5240	5240	0
530	20241119	121900	74733330	5240	5240	5240	5240	0
531	20241119	121800	74733330	5240	5240	5240	5240	120
532	20241119	121700	74104530	5240	5240	5240	5240	0
533	20241119	121600	74104530	5240	5240	5240	5240	0
534	20241119	121500	74104530	5240	5270	5270	5240	6
535	20241119	121400	74073030	5280	5280	5280	5280	0
536	20241119	121300	74073030	5280	5280	5280	5280	0
537	20241119	121200	74073030	5280	5280	5280	5280	1
538	20241119	121100	74067750	5290	5290	5290	5290	0
539	20241119	121000	74067750	5290	5290	5290	5290	0
540	20241119	120900	74067750	5290	5290	5290	5290	0
541	20241119	120800	74067750	5290	5290	5290	5290	0
542	20241119	120700	74067750	5290	5290	5290	5290	0
543	20241119	120600	74067750	5290	5290	5290	5290	0
544	20241119	120500	74067750	5290	5290	5290	5290	1
545	20241119	120400	74062460	5290	5290	5290	5290	1
546	20241119	120300	74057170	5300	5300	5300	5300	0
547	20241119	120200	74057170	5300	5300	5300	5300	0
548	20241119	120100	74057170	5300	5290	5300	5290	6
549	20241119	120000	74025400	5230	5230	5230	5230	0
550	20241119	115900	74025400	5230	5230	5230	5230	0
551	20241119	115800	74025400	5230	5230	5230	5230	0
552	20241119	115700	74025400	5230	5230	5230	5230	251
553	20241119	115600	72712670	5230	5230	5230	5230	0
554	20241119	115500	72712670	5230	5230	5230	5230	0
555	20241119	115400	72712670	5230	5230	5230	5230	0
556	20241119	115300	72712670	5230	5230	5230	5230	1
557	20241119	115200	72707440	5220	5220	5220	5220	2
558	20241119	115100	72697000	5230	5230	5230	5230	0
559	20241119	115000	72697000	5230	5230	5230	5230	0
560	20241119	114900	72697000	5230	5230	5230	5230	0
561	20241119	114800	72697000	5230	5230	5230	5230	1
562	20241119	114700	72691770	5230	5230	5230	5230	0
563	20241119	114600	72691770	5230	5230	5230	5230	0
564	20241119	114500	72691770	5230	5230	5230	5230	0
565	20241119	114400	72691770	5230	5230	5230	5230	0
566	20241119	114300	72691770	5230	5230	5230	5230	0
567	20241119	114200	72691770	5230	5230	5230	5230	0
568	20241119	114100	72691770	5230	5230	5230	5230	39
569	20241119	114000	72487800	5240	5250	5250	5240	28
570	20241119	113900	72340990	5250	5250	5250	5250	0
571	20241119	113800	72340990	5250	5250	5250	5250	0
572	20241119	113700	72340990	5250	5250	5250	5250	0
573	20241119	113600	72340990	5250	5250	5250	5250	0
574	20241119	113500	72340990	5250	5250	5250	5250	0
575	20241119	113400	72340990	5250	5250	5250	5250	73
576	20241119	113300	71957740	5260	5260	5260	5260	0
577	20241119	113200	71957740	5260	5260	5260	5260	0
578	20241119	113100	71957740	5260	5260	5260	5260	0
579	20241119	113000	71957740	5260	5260	5260	5260	0
580	20241119	112900	71957740	5260	5260	5260	5260	0
581	20241119	112800	71957740	5260	5260	5260	5260	2
582	20241119	112700	71947220	5260	5260	5260	5260	0
583	20241119	112600	71947220	5260	5260	5260	5260	0
584	20241119	112500	71947220	5260	5260	5260	5260	2
585	20241119	112400	71936700	5250	5250	5250	5250	50
586	20241119	112300	71674200	5250	5250	5250	5250	0
587	20241119	112200	71674200	5250	5250	5250	5250	250
588	20241119	112100	70361700	5250	5250	5250	5250	0
589	20241119	112000	70361700	5250	5250	5250	5250	0
590	20241119	111900	70361700	5250	5250	5250	5250	0
591	20241119	111800	70361700	5250	5250	5250	5250	0
592	20241119	111700	70361700	5250	5250	5250	5250	8
593	20241119	111600	70319700	5250	5250	5250	5250	0
594	20241119	111500	70319700	5250	5250	5250	5250	0
595	20241119	111400	70319700	5250	5250	5250	5250	0
596	20241119	111300	70319700	5250	5250	5250	5250	0
597	20241119	111200	70319700	5250	5250	5250	5250	0
598	20241119	111100	70319700	5250	5250	5250	5250	0
599	20241119	111000	70319700	5250	5250	5250	5250	0
600	20241119	110900	70319700	5250	5250	5250	5250	0
601	20241119	110800	70319700	5250	5250	5250	5250	0
602	20241119	110700	70319700	5250	5250	5250	5250	0
603	20241119	110600	70319700	5250	5250	5250	5250	0
604	20241119	110500	70319700	5250	5250	5250	5250	0
605	20241119	110400	70319700	5250	5250	5250	5250	0
606	20241119	110300	70319700	5250	5250	5250	5250	0
607	20241119	110200	70319700	5250	5250	5250	5250	0
608	20241119	110100	70319700	5250	5250	5250	5250	0
609	20241119	110000	70319700	5250	5250	5250	5250	0
610	20241119	105900	70319700	5250	5250	5250	5250	0
611	20241119	105800	70319700	5250	5250	5250	5250	0
612	20241119	105700	70319700	5250	5250	5250	5250	200
613	20241119	105600	69269700	5250	5250	5250	5250	0
614	20241119	105500	69269700	5250	5250	5250	5250	1
615	20241119	105400	69264450	5220	5220	5220	5220	0
616	20241119	105300	69264450	5220	5220	5220	5220	0
617	20241119	105200	69264450	5220	5220	5220	5220	0
618	20241119	105100	69264450	5220	5220	5220	5220	0
619	20241119	105000	69264450	5220	5310	5310	5220	193
620	20241119	104900	68247160	5310	5310	5310	5310	43
621	20241119	104800	68018830	5270	5270	5270	5270	0
622	20241119	104700	68018830	5270	5270	5270	5270	0
623	20241119	104600	68018830	5270	5270	5270	5270	0
624	20241119	104500	68018830	5270	5270	5270	5270	0
625	20241119	104400	68018830	5270	5270	5270	5270	0
626	20241119	104300	68018830	5270	5270	5270	5270	0
627	20241119	104200	68018830	5270	5270	5270	5270	0
628	20241119	104100	68018830	5270	5290	5290	5270	72
629	20241119	104000	67638470	5340	5300	5340	5300	1467
630	20241119	103900	59805600	5290	5290	5290	5290	0
631	20241119	103800	59805600	5290	5290	5290	5290	42
632	20241119	103700	59583420	5250	5250	5250	5250	0
633	20241119	103600	59583420	5250	5250	5250	5250	0
634	20241119	103500	59583420	5250	5250	5250	5250	1
635	20241119	103400	59578170	5250	5250	5250	5250	0
636	20241119	103300	59578170	5250	5250	5250	5250	0
637	20241119	103200	59578170	5250	5250	5250	5250	0
638	20241119	103100	59578170	5250	5250	5250	5250	0
639	20241119	103000	59578170	5250	5280	5280	5250	222
640	20241119	102900	58410010	5290	5290	5290	5290	38
641	20241119	102800	58208990	5320	5290	5320	5290	169
642	20241119	102700	57312580	5320	5260	5320	5260	200
643	20241119	102600	56255580	5250	5250	5250	5250	0
644	20241119	102500	56255580	5250	5240	5250	5240	333
645	20241119	102400	54508660	5230	5230	5230	5230	13
646	20241119	102300	54440670	5230	5230	5230	5230	1
647	20241119	102200	54435440	5250	5250	5250	5250	0
648	20241119	102100	54435440	5250	5250	5250	5250	0
649	20241119	102000	54435440	5250	5250	5250	5250	0
650	20241119	101900	54435440	5250	5250	5250	5250	0
651	20241119	101800	54435440	5250	5250	5250	5250	1
652	20241119	101700	54430190	5210	5210	5210	5210	63
653	20241119	101600	54101960	5220	5220	5220	5220	0
654	20241119	101500	54101960	5220	5220	5220	5220	37
655	20241119	101400	53908820	5200	5200	5200	5200	0
656	20241119	101300	53908820	5200	5200	5200	5200	0
657	20241119	101200	53908820	5200	5190	5200	5190	141
658	20241119	101100	53175630	5190	5190	5190	5190	0
659	20241119	101000	53175630	5190	5190	5190	5190	1
660	20241119	100900	53170440	5180	5180	5180	5180	0
661	20241119	100800	53170440	5180	5180	5180	5180	0
662	20241119	100700	53170440	5180	5180	5180	5180	0
663	20241119	100600	53170440	5180	5180	5180	5180	0
664	20241119	100500	53170440	5180	5180	5180	5180	0
665	20241119	100400	53170440	5180	5180	5180	5180	0
666	20241119	100300	53170440	5180	5180	5180	5180	2
667	20241119	100200	53160080	5180	5180	5180	5180	0
668	20241119	100100	53160080	5180	5180	5180	5180	0
669	20241119	100000	53160080	5180	5180	5180	5180	1
670	20241119	095900	53154900	5150	5150	5150	5150	0
671	20241119	095800	53154900	5150	5150	5150	5150	0
672	20241119	095700	53154900	5150	5150	5150	5150	0
673	20241119	095600	53154900	5150	5150	5150	5150	10
674	20241119	095500	53103400	5150	5150	5150	5150	0
675	20241119	095400	53103400	5150	5160	5160	5150	41
676	20241119	095300	52892060	5190	5190	5190	5190	1
677	20241119	095200	52886870	5210	5210	5210	5210	0
678	20241119	095100	52886870	5210	5210	5210	5210	0
679	20241119	095000	52886870	5210	5210	5210	5210	0
680	20241119	094900	52886870	5210	5210	5210	5210	0
681	20241119	094800	52886870	5210	5210	5210	5210	0
682	20241119	094700	52886870	5210	5210	5210	5210	0
683	20241119	094600	52886870	5210	5210	5210	5210	0
684	20241119	094500	52886870	5210	5210	5210	5210	38
685	20241119	094400	52688890	5000	5000	5000	5000	0
686	20241119	094300	52688890	5000	5240	5320	5000	1996
687	20241119	094200	42521810	5240	5240	5240	5240	2
688	20241119	094100	42511330	5230	5230	5230	5230	22
689	20241119	094000	42396270	5200	5200	5200	5200	0
690	20241119	093900	42396270	5200	5200	5200	5200	1
691	20241119	093800	42391070	5190	5200	5200	5190	10
692	20241119	093700	42339090	5230	5230	5230	5230	1
693	20241119	093600	42333860	5250	5250	5250	5250	0
694	20241119	093500	42333860	5250	5250	5250	5250	10
695	20241119	093400	42281360	5250	5250	5250	5250	0
696	20241119	093300	42281360	5250	5250	5250	5250	0
697	20241119	093200	42281360	5250	5250	5250	5250	0
698	20241119	093100	42281360	5250	5250	5250	5250	0
699	20241119	093000	42281360	5250	5260	5260	5180	128
700	20241119	092900	41616270	5160	5230	5230	5160	468
701	20241119	092800	39185690	5260	5250	5260	5250	59
702	20241119	092700	38875360	5240	5240	5240	5240	0
703	20241119	092600	38875360	5240	5250	5250	5240	20
704	20241119	092500	38770550	5240	5280	5280	5240	250
705	20241119	092400	37459390	5310	5310	5310	5310	4
706	20241119	092300	37438150	5320	5350	5350	5320	7
707	20241119	092200	37400790	5350	5360	5360	5350	6
708	20241119	092100	37368670	5360	5280	5360	5270	226
709	20241119	092000	36168970	5270	5300	5300	5270	95
710	20241119	091900	35667370	5300	5300	5300	5300	5
711	20241119	091800	35640870	5300	5350	5360	5300	405
712	20241119	091700	33488770	5310	5320	5320	5300	89
713	20241119	091600	33015980	5360	5320	5360	5320	47
714	20241119	091500	32764460	5370	5350	5370	5350	37
715	20241119	091400	32566470	5310	5350	5350	5310	38
716	20241119	091300	32363210	5350	5350	5350	5350	46
717	20241119	091200	32117110	5370	5380	5400	5370	454
718	20241119	091100	29670570	5400	5380	5530	5380	2237
719	20241119	091000	17478290	5370	5320	5420	5320	1378
720	20241119	090900	10099290	5310	5260	5310	5260	71
721	20241119	090800	9724320	5260	5240	5260	5240	667
722	20241119	090700	6228680	5250	5210	5260	5210	167
723	20241119	090600	5351920	5200	5210	5210	5200	112
724	20241119	090500	4768500	5200	5200	5210	5200	42
725	20241119	090400	4549930	5160	5160	5160	5160	50
726	20241119	090300	4291930	5100	5100	5100	5100	0
727	20241119	090200	4291930	5100	5120	5120	5090	237
728	20241119	090100	3084000	5110	5070	5110	5070	497
729	20241119	090000	550450	5060	5040	5060	5040	99