KissMeData/451250/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212600	553457600	9030	9030	9030	9030	3062
3	20241119	212500	553457600	9030	9030	9030	9030	0
4	20241119	212400	553457600	9030	9030	9030	9030	0
5	20241119	212300	553457600	9030	9030	9030	9030	0
6	20241119	212200	553457600	9030	9030	9030	9030	0
7	20241119	212100	553457600	9030	9030	9030	9030	0
8	20241119	212000	553457600	9030	9030	9030	9030	0
9	20241119	211900	553457600	9030	9030	9030	9030	0
10	20241119	211800	553457600	9030	9030	9030	9030	0
11	20241119	211700	553457600	9030	9030	9030	9030	0
12	20241119	211600	553457600	9030	9030	9030	9030	0
13	20241119	211500	553457600	9030	9030	9030	9030	0
14	20241119	211400	553457600	9030	9030	9030	9030	0
15	20241119	211300	553457600	9030	9030	9030	9030	0
16	20241119	211200	553457600	9030	9030	9030	9030	0
17	20241119	211100	553457600	9030	9030	9030	9030	0
18	20241119	211000	553457600	9030	9030	9030	9030	0
19	20241119	210900	553457600	9030	9030	9030	9030	0
20	20241119	210800	553457600	9030	9030	9030	9030	0
21	20241119	210700	553457600	9030	9030	9030	9030	0
22	20241119	210600	553457600	9030	9030	9030	9030	0
23	20241119	210500	553457600	9030	9030	9030	9030	0
24	20241119	210400	553457600	9030	9030	9030	9030	0
25	20241119	210300	553457600	9030	9030	9030	9030	0
26	20241119	210200	553457600	9030	9030	9030	9030	0
27	20241119	210100	553457600	9030	9030	9030	9030	0
28	20241119	210000	553457600	9030	9030	9030	9030	0
29	20241119	205900	553457600	9030	9030	9030	9030	0
30	20241119	205800	553457600	9030	9030	9030	9030	0
31	20241119	205700	553457600	9030	9030	9030	9030	0
32	20241119	205600	553457600	9030	9030	9030	9030	3062
33	20241119	205500	553457600	9030	9030	9030	9030	0
34	20241119	205400	553457600	9030	9030	9030	9030	0
35	20241119	205300	553457600	9030	9030	9030	9030	0
36	20241119	205200	553457600	9030	9030	9030	9030	0
37	20241119	205100	553457600	9030	9030	9030	9030	0
38	20241119	205000	553457600	9030	9030	9030	9030	0
39	20241119	204900	553457600	9030	9030	9030	9030	0
40	20241119	204800	553457600	9030	9030	9030	9030	0
41	20241119	204700	553457600	9030	9030	9030	9030	0
42	20241119	204600	553457600	9030	9030	9030	9030	0
43	20241119	204500	553457600	9030	9030	9030	9030	0
44	20241119	204400	553457600	9030	9030	9030	9030	0
45	20241119	204300	553457600	9030	9030	9030	9030	0
46	20241119	204200	553457600	9030	9030	9030	9030	0
47	20241119	204100	553457600	9030	9030	9030	9030	0
48	20241119	204000	553457600	9030	9030	9030	9030	0
49	20241119	203900	553457600	9030	9030	9030	9030	0
50	20241119	203800	553457600	9030	9030	9030	9030	0
51	20241119	203700	553457600	9030	9030	9030	9030	0
52	20241119	203600	553457600	9030	9030	9030	9030	0
53	20241119	203500	553457600	9030	9030	9030	9030	0
54	20241119	203400	553457600	9030	9030	9030	9030	0
55	20241119	203300	553457600	9030	9030	9030	9030	0
56	20241119	203200	553457600	9030	9030	9030	9030	0
57	20241119	203100	553457600	9030	9030	9030	9030	0
58	20241119	203000	553457600	9030	9030	9030	9030	0
59	20241119	202900	553457600	9030	9030	9030	9030	0
60	20241119	202800	553457600	9030	9030	9030	9030	0
61	20241119	202700	553457600	9030	9030	9030	9030	0
62	20241119	202600	553457600	9030	9030	9030	9030	3062
63	20241119	202500	553457600	9030	9030	9030	9030	0
64	20241119	202400	553457600	9030	9030	9030	9030	0
65	20241119	202300	553457600	9030	9030	9030	9030	0
66	20241119	202200	553457600	9030	9030	9030	9030	0
67	20241119	202100	553457600	9030	9030	9030	9030	0
68	20241119	202000	553457600	9030	9030	9030	9030	0
69	20241119	201900	553457600	9030	9030	9030	9030	0
70	20241119	201800	553457600	9030	9030	9030	9030	0
71	20241119	201700	553457600	9030	9030	9030	9030	0
72	20241119	201600	553457600	9030	9030	9030	9030	0
73	20241119	201500	553457600	9030	9030	9030	9030	0
74	20241119	201400	553457600	9030	9030	9030	9030	0
75	20241119	201300	553457600	9030	9030	9030	9030	0
76	20241119	201200	553457600	9030	9030	9030	9030	0
77	20241119	201100	553457600	9030	9030	9030	9030	0
78	20241119	201000	553457600	9030	9030	9030	9030	0
79	20241119	200900	553457600	9030	9030	9030	9030	0
80	20241119	200800	553457600	9030	9030	9030	9030	0
81	20241119	200700	553457600	9030	9030	9030	9030	0
82	20241119	200600	553457600	9030	9030	9030	9030	0
83	20241119	200500	553457600	9030	9030	9030	9030	0
84	20241119	200400	553457600	9030	9030	9030	9030	0
85	20241119	200300	553457600	9030	9030	9030	9030	0
86	20241119	200200	553457600	9030	9030	9030	9030	0
87	20241119	200100	553457600	9030	9030	9030	9030	0
88	20241119	200000	553457600	9030	9030	9030	9030	0
89	20241119	195900	553457600	9030	9030	9030	9030	0
90	20241119	195800	553457600	9030	9030	9030	9030	0
91	20241119	195700	553457600	9030	9030	9030	9030	0
92	20241119	195600	553457600	9030	9030	9030	9030	3062
93	20241119	195500	553457600	9030	9030	9030	9030	0
94	20241119	195400	553457600	9030	9030	9030	9030	0
95	20241119	195300	553457600	9030	9030	9030	9030	0
96	20241119	195200	553457600	9030	9030	9030	9030	0
97	20241119	195100	553457600	9030	9030	9030	9030	0
98	20241119	195000	553457600	9030	9030	9030	9030	0
99	20241119	194900	553457600	9030	9030	9030	9030	0
100	20241119	194800	553457600	9030	9030	9030	9030	0
101	20241119	194700	553457600	9030	9030	9030	9030	0
102	20241119	194600	553457600	9030	9030	9030	9030	0
103	20241119	194500	553457600	9030	9030	9030	9030	0
104	20241119	194400	553457600	9030	9030	9030	9030	0
105	20241119	194300	553457600	9030	9030	9030	9030	0
106	20241119	194200	553457600	9030	9030	9030	9030	0
107	20241119	194100	553457600	9030	9030	9030	9030	0
108	20241119	194000	553457600	9030	9030	9030	9030	0
109	20241119	193900	553457600	9030	9030	9030	9030	0
110	20241119	193800	553457600	9030	9030	9030	9030	0
111	20241119	193700	553457600	9030	9030	9030	9030	0
112	20241119	193600	553457600	9030	9030	9030	9030	0
113	20241119	193500	553457600	9030	9030	9030	9030	0
114	20241119	193400	553457600	9030	9030	9030	9030	0
115	20241119	193300	553457600	9030	9030	9030	9030	0
116	20241119	193200	553457600	9030	9030	9030	9030	0
117	20241119	193100	553457600	9030	9030	9030	9030	0
118	20241119	193000	553457600	9030	9030	9030	9030	0
119	20241119	192900	553457600	9030	9030	9030	9030	0
120	20241119	192800	553457600	9030	9030	9030	9030	0
121	20241119	192700	553457600	9030	9030	9030	9030	0
122	20241119	192600	553457600	9030	9030	9030	9030	3062
123	20241119	192500	553457600	9030	9030	9030	9030	0
124	20241119	192400	553457600	9030	9030	9030	9030	0
125	20241119	192300	553457600	9030	9030	9030	9030	0
126	20241119	192200	553457600	9030	9030	9030	9030	0
127	20241119	192100	553457600	9030	9030	9030	9030	0
128	20241119	192000	553457600	9030	9030	9030	9030	0
129	20241119	191900	553457600	9030	9030	9030	9030	0
130	20241119	191800	553457600	9030	9030	9030	9030	0
131	20241119	191700	553457600	9030	9030	9030	9030	0
132	20241119	191600	553457600	9030	9030	9030	9030	0
133	20241119	191500	553457600	9030	9030	9030	9030	0
134	20241119	191400	553457600	9030	9030	9030	9030	0
135	20241119	191300	553457600	9030	9030	9030	9030	0
136	20241119	191200	553457600	9030	9030	9030	9030	0
137	20241119	191100	553457600	9030	9030	9030	9030	0
138	20241119	191000	553457600	9030	9030	9030	9030	0
139	20241119	190900	553457600	9030	9030	9030	9030	0
140	20241119	190800	553457600	9030	9030	9030	9030	0
141	20241119	190700	553457600	9030	9030	9030	9030	0
142	20241119	190600	553457600	9030	9030	9030	9030	0
143	20241119	190500	553457600	9030	9030	9030	9030	0
144	20241119	190400	553457600	9030	9030	9030	9030	0
145	20241119	190300	553457600	9030	9030	9030	9030	0
146	20241119	190200	553457600	9030	9030	9030	9030	0
147	20241119	190100	553457600	9030	9030	9030	9030	0
148	20241119	190000	553457600	9030	9030	9030	9030	0
149	20241119	185900	553457600	9030	9030	9030	9030	0
150	20241119	185800	553457600	9030	9030	9030	9030	0
151	20241119	185700	553457600	9030	9030	9030	9030	0
152	20241119	185600	553457600	9030	9030	9030	9030	3062
153	20241119	185500	553457600	9030	9030	9030	9030	0
154	20241119	185400	553457600	9030	9030	9030	9030	0
155	20241119	185300	553457600	9030	9030	9030	9030	0
156	20241119	185200	553457600	9030	9030	9030	9030	0
157	20241119	185100	553457600	9030	9030	9030	9030	0
158	20241119	185000	553457600	9030	9030	9030	9030	0
159	20241119	184900	553457600	9030	9030	9030	9030	0
160	20241119	184800	553457600	9030	9030	9030	9030	0
161	20241119	184700	553457600	9030	9030	9030	9030	0
162	20241119	184600	553457600	9030	9030	9030	9030	0
163	20241119	184500	553457600	9030	9030	9030	9030	0
164	20241119	184400	553457600	9030	9030	9030	9030	0
165	20241119	184300	553457600	9030	9030	9030	9030	0
166	20241119	184200	553457600	9030	9030	9030	9030	0
167	20241119	184100	553457600	9030	9030	9030	9030	0
168	20241119	184000	553457600	9030	9030	9030	9030	0
169	20241119	183900	553457600	9030	9030	9030	9030	0
170	20241119	183800	553457600	9030	9030	9030	9030	0
171	20241119	183700	553457600	9030	9030	9030	9030	0
172	20241119	183600	553457600	9030	9030	9030	9030	0
173	20241119	183500	553457600	9030	9030	9030	9030	0
174	20241119	183400	553457600	9030	9030	9030	9030	0
175	20241119	183300	553457600	9030	9030	9030	9030	0
176	20241119	183200	553457600	9030	9030	9030	9030	0
177	20241119	183100	553457600	9030	9030	9030	9030	0
178	20241119	183000	553457600	9030	9030	9030	9030	0
179	20241119	182900	553457600	9030	9030	9030	9030	0
180	20241119	182800	553457600	9030	9030	9030	9030	0
181	20241119	182700	553457600	9030	9030	9030	9030	0
182	20241119	182600	553457600	9030	9030	9030	9030	3062
183	20241119	182500	553457600	9030	9030	9030	9030	0
184	20241119	182400	553457600	9030	9030	9030	9030	0
185	20241119	182300	553457600	9030	9030	9030	9030	0
186	20241119	182200	553457600	9030	9030	9030	9030	0
187	20241119	182100	553457600	9030	9030	9030	9030	0
188	20241119	182000	553457600	9030	9030	9030	9030	0
189	20241119	181900	553457600	9030	9030	9030	9030	0
190	20241119	181800	553457600	9030	9030	9030	9030	0
191	20241119	181700	553457600	9030	9030	9030	9030	0
192	20241119	181600	553457600	9030	9030	9030	9030	0
193	20241119	181500	553457600	9030	9030	9030	9030	0
194	20241119	181400	553457600	9030	9030	9030	9030	0
195	20241119	181300	553457600	9030	9030	9030	9030	0
196	20241119	181200	553457600	9030	9030	9030	9030	0
197	20241119	181100	553457600	9030	9030	9030	9030	0
198	20241119	181000	553457600	9030	9030	9030	9030	0
199	20241119	180900	553457600	9030	9030	9030	9030	0
200	20241119	180800	553457600	9030	9030	9030	9030	0
201	20241119	180700	553457600	9030	9030	9030	9030	0
202	20241119	180600	553457600	9030	9030	9030	9030	0
203	20241119	180500	553457600	9030	9030	9030	9030	0
204	20241119	180400	553457600	9030	9030	9030	9030	0
205	20241119	180300	553457600	9030	9030	9030	9030	0
206	20241119	180200	553457600	9030	9030	9030	9030	0
207	20241119	180100	553457600	9030	9030	9030	9030	0
208	20241119	180000	553457600	9030	9030	9030	9030	0
209	20241119	175900	553457600	9030	9030	9030	9030	0
210	20241119	175800	553457600	9030	9030	9030	9030	0
211	20241119	175700	553457600	9030	9030	9030	9030	0
212	20241119	175600	553457600	9030	9030	9030	9030	3062
213	20241119	175500	553457600	9030	9030	9030	9030	0
214	20241119	175400	553457600	9030	9030	9030	9030	0
215	20241119	175300	553457600	9030	9030	9030	9030	0
216	20241119	175200	553457600	9030	9030	9030	9030	0
217	20241119	175100	553457600	9030	9030	9030	9030	0
218	20241119	175000	553457600	9030	9030	9030	9030	0
219	20241119	174900	553457600	9030	9030	9030	9030	0
220	20241119	174800	553457600	9030	9030	9030	9030	0
221	20241119	174700	553457600	9030	9030	9030	9030	0
222	20241119	174600	553457600	9030	9030	9030	9030	0
223	20241119	174500	553457600	9030	9030	9030	9030	0
224	20241119	174400	553457600	9030	9030	9030	9030	0
225	20241119	174300	553457600	9030	9030	9030	9030	0
226	20241119	174200	553457600	9030	9030	9030	9030	0
227	20241119	174100	553457600	9030	9030	9030	9030	0
228	20241119	174000	553457600	9030	9030	9030	9030	0
229	20241119	173900	553457600	9030	9030	9030	9030	0
230	20241119	173800	553457600	9030	9030	9030	9030	0
231	20241119	173700	553457600	9030	9030	9030	9030	0
232	20241119	173600	553457600	9030	9030	9030	9030	0
233	20241119	173500	553457600	9030	9030	9030	9030	0
234	20241119	173400	553457600	9030	9030	9030	9030	0
235	20241119	173300	553457600	9030	9030	9030	9030	0
236	20241119	173200	553457600	9030	9030	9030	9030	0
237	20241119	173100	553457600	9030	9030	9030	9030	0
238	20241119	173000	553457600	9030	9030	9030	9030	0
239	20241119	172900	553457600	9030	9030	9030	9030	0
240	20241119	172800	553457600	9030	9030	9030	9030	0
241	20241119	172700	553457600	9030	9030	9030	9030	0
242	20241119	172600	553457600	9030	9030	9030	9030	3062
243	20241119	172500	553457600	9030	9030	9030	9030	0
244	20241119	172400	553457600	9030	9030	9030	9030	0
245	20241119	172300	553457600	9030	9030	9030	9030	0
246	20241119	172200	553457600	9030	9030	9030	9030	0
247	20241119	172100	553457600	9030	9030	9030	9030	0
248	20241119	172000	553457600	9030	9030	9030	9030	0
249	20241119	171900	553457600	9030	9030	9030	9030	0
250	20241119	171800	553457600	9030	9030	9030	9030	0
251	20241119	171700	553457600	9030	9030	9030	9030	0
252	20241119	171600	553457600	9030	9030	9030	9030	0
253	20241119	171500	553457600	9030	9030	9030	9030	0
254	20241119	171400	553457600	9030	9030	9030	9030	0
255	20241119	171300	553457600	9030	9030	9030	9030	0
256	20241119	171200	553457600	9030	9030	9030	9030	0
257	20241119	171100	553457600	9030	9030	9030	9030	0
258	20241119	171000	553457600	9030	9030	9030	9030	0
259	20241119	170900	553457600	9030	9030	9030	9030	0
260	20241119	170800	553457600	9030	9030	9030	9030	0
261	20241119	170700	553457600	9030	9030	9030	9030	0
262	20241119	170600	553457600	9030	9030	9030	9030	0
263	20241119	170500	553457600	9030	9030	9030	9030	0
264	20241119	170400	553457600	9030	9030	9030	9030	0
265	20241119	170300	553457600	9030	9030	9030	9030	0
266	20241119	170200	553457600	9030	9030	9030	9030	0
267	20241119	170100	553457600	9030	9030	9030	9030	0
268	20241119	170000	553457600	9030	9030	9030	9030	0
269	20241119	165900	553457600	9030	9030	9030	9030	0
270	20241119	165800	553457600	9030	9030	9030	9030	0
271	20241119	165700	553457600	9030	9030	9030	9030	0
272	20241119	165600	553457600	9030	9030	9030	9030	3062
273	20241119	165500	553457600	9030	9030	9030	9030	0
274	20241119	165400	553457600	9030	9030	9030	9030	0
275	20241119	165300	553457600	9030	9030	9030	9030	0
276	20241119	165200	553457600	9030	9030	9030	9030	0
277	20241119	165100	553457600	9030	9030	9030	9030	0
278	20241119	165000	553457600	9030	9030	9030	9030	0
279	20241119	164900	553457600	9030	9030	9030	9030	0
280	20241119	164800	553457600	9030	9030	9030	9030	0
281	20241119	164700	553457600	9030	9030	9030	9030	0
282	20241119	164600	553457600	9030	9030	9030	9030	0
283	20241119	164500	553457600	9030	9030	9030	9030	0
284	20241119	164400	553457600	9030	9030	9030	9030	0
285	20241119	164300	553457600	9030	9030	9030	9030	0
286	20241119	164200	553457600	9030	9030	9030	9030	0
287	20241119	164100	553457600	9030	9030	9030	9030	0
288	20241119	164000	553457600	9030	9030	9030	9030	0
289	20241119	163900	553457600	9030	9030	9030	9030	0
290	20241119	163800	553457600	9030	9030	9030	9030	0
291	20241119	163700	553457600	9030	9030	9030	9030	0
292	20241119	163600	553457600	9030	9030	9030	9030	0
293	20241119	163500	553457600	9030	9030	9030	9030	0
294	20241119	163400	553457600	9030	9030	9030	9030	0
295	20241119	163300	553457600	9030	9030	9030	9030	0
296	20241119	163200	553457600	9030	9030	9030	9030	0
297	20241119	163100	553457600	9030	9030	9030	9030	0
298	20241119	163000	553457600	9030	9030	9030	9030	0
299	20241119	162900	553457600	9030	9030	9030	9030	0
300	20241119	162800	553457600	9030	9030	9030	9030	0
301	20241119	162700	553457600	9030	9030	9030	9030	0
302	20241119	162600	553457600	9030	9030	9030	9030	3062
303	20241119	162500	553457600	9030	9030	9030	9030	0
304	20241119	162400	553457600	9030	9030	9030	9030	0
305	20241119	162300	553457600	9030	9030	9030	9030	0
306	20241119	162200	553457600	9030	9030	9030	9030	0
307	20241119	162100	553457600	9030	9030	9030	9030	0
308	20241119	162000	553457600	9030	9030	9030	9030	0
309	20241119	161900	553457600	9030	9030	9030	9030	0
310	20241119	161800	553457600	9030	9030	9030	9030	0
311	20241119	161700	553457600	9030	9030	9030	9030	0
312	20241119	161600	553457600	9030	9030	9030	9030	0
313	20241119	161500	553457600	9030	9030	9030	9030	0
314	20241119	161400	553457600	9030	9030	9030	9030	0
315	20241119	161300	553457600	9030	9030	9030	9030	0
316	20241119	161200	553457600	9030	9030	9030	9030	0
317	20241119	161100	553457600	9030	9030	9030	9030	0
318	20241119	161000	553457600	9030	9030	9030	9030	0
319	20241119	160900	553457600	9030	9030	9030	9030	0
320	20241119	160800	553457600	9030	9030	9030	9030	0
321	20241119	160700	553457600	9030	9030	9030	9030	0
322	20241119	160600	553457600	9030	9030	9030	9030	0
323	20241119	160500	553457600	9030	9030	9030	9030	0
324	20241119	160400	553457600	9030	9030	9030	9030	0
325	20241119	160300	553457600	9030	9030	9030	9030	0
326	20241119	160200	553457600	9030	9030	9030	9030	0
327	20241119	160100	553457600	9030	9030	9030	9030	0
328	20241119	160000	553457600	9030	9030	9030	9030	0
329	20241119	155900	553457600	9030	9030	9030	9030	0
330	20241119	155800	553457600	9030	9030	9030	9030	0
331	20241119	155700	553457600	9030	9030	9030	9030	0
332	20241119	155600	553457600	9030	9030	9030	9030	3062
333	20241119	155500	553457600	9030	9030	9030	9030	0
334	20241119	155400	553457600	9030	9030	9030	9030	0
335	20241119	155300	553457600	9030	9030	9030	9030	0
336	20241119	155200	553457600	9030	9030	9030	9030	0
337	20241119	155100	553457600	9030	9030	9030	9030	0
338	20241119	155000	553457600	9030	9030	9030	9030	0
339	20241119	154900	553457600	9030	9030	9030	9030	0
340	20241119	154800	553457600	9030	9030	9030	9030	0
341	20241119	154700	553457600	9030	9030	9030	9030	0
342	20241119	154600	553457600	9030	9030	9030	9030	0
343	20241119	154500	553457600	9030	9030	9030	9030	0
344	20241119	154400	553457600	9030	9030	9030	9030	0
345	20241119	154300	553457600	9030	9030	9030	9030	0
346	20241119	154200	553457600	9030	9030	9030	9030	0
347	20241119	154100	553457600	9030	9030	9030	9030	0
348	20241119	154000	553457600	9030	9030	9030	9030	0
349	20241119	153900	553457600	9030	9030	9030	9030	0
350	20241119	153800	553457600	9030	9030	9030	9030	0
351	20241119	153700	553457600	9030	9030	9030	9030	0
352	20241119	153600	553457600	9030	9030	9030	9030	0
353	20241119	153500	553457600	9030	9030	9030	9030	0
354	20241119	153400	553457600	9030	9030	9030	9030	0
355	20241119	153300	553457600	9030	9030	9030	9030	0
356	20241119	153200	553457600	9030	9030	9030	9030	0
357	20241119	153100	553457600	9030	9030	9030	9030	0
358	20241119	153000	553457600	9030	9030	9030	9030	3062
359	20241119	152900	525807740	9070	9070	9070	9070	0
360	20241119	152800	525807740	9070	9070	9070	9070	0
361	20241119	152700	525807740	9070	9070	9070	9070	0
362	20241119	152600	525807740	9070	9070	9070	9070	0
363	20241119	152500	525807740	9070	9070	9070	9070	0
364	20241119	152400	525807740	9070	9070	9070	9070	0
365	20241119	152300	525807740	9070	9070	9070	9070	0
366	20241119	152200	525807740	9070	9070	9070	9070	0
367	20241119	152100	525807740	9070	9070	9070	9070	0
368	20241119	152000	525807740	9070	9070	9070	9070	0
369	20241119	151900	525807740	9070	9040	9070	9030	986
370	20241119	151800	516901680	9040	9050	9050	9040	305
371	20241119	151700	514144340	9050	9050	9050	9050	1
372	20241119	151600	514135290	9060	9060	9060	9060	251
373	20241119	151500	511861230	9070	9070	9070	9070	0
374	20241119	151400	511861230	9070	9070	9070	9070	1
375	20241119	151300	511852160	9030	9070	9070	9030	815
376	20241119	151200	504488680	9070	9080	9080	9070	8
377	20241119	151100	504416060	9080	9110	9110	9080	714
378	20241119	151000	497932600	9110	9100	9110	9100	226
379	20241119	150900	495875530	9100	9090	9100	9090	513
380	20241119	150800	491212340	9080	9080	9080	9080	66
381	20241119	150700	490613060	9080	9080	9080	9080	0
382	20241119	150600	490613060	9080	9080	9080	9080	0
383	20241119	150500	490613060	9080	9080	9080	9080	95
384	20241119	150400	489750460	9080	9080	9080	9080	1
385	20241119	150300	489741380	9080	9080	9080	9080	1
386	20241119	150200	489732300	9080	9080	9080	9080	125
387	20241119	150100	488597300	9040	9050	9050	9040	101
388	20241119	150000	487683510	9050	9050	9050	9050	0
389	20241119	145900	487683510	9050	9050	9050	9050	0
390	20241119	145800	487683510	9050	9050	9050	9050	0
391	20241119	145700	487683510	9050	9050	9050	9050	0
392	20241119	145600	487683510	9050	9050	9050	9050	1
393	20241119	145500	487674460	9070	9050	9070	9050	300
394	20241119	145400	484956980	9050	9050	9050	9050	0
395	20241119	145300	484956980	9050	9060	9070	9050	25
396	20241119	145200	484730620	9050	9050	9050	9050	1
397	20241119	145100	484721570	9040	9040	9050	9040	75
398	20241119	145000	484042940	9040	9040	9040	9040	10
399	20241119	144900	483952540	9050	9040	9050	9040	400
400	20241119	144800	480336040	9060	9040	9060	9040	26
401	20241119	144700	480100980	9040	9040	9040	9040	30
402	20241119	144600	479829780	9040	9040	9040	9040	0
403	20241119	144500	479829780	9040	9050	9050	9040	701
404	20241119	144400	473487740	9050	9050	9050	9050	107
405	20241119	144300	472519390	9050	9050	9050	9050	417
406	20241119	144200	468745540	9050	9050	9050	9050	80
407	20241119	144100	468021540	9050	9050	9070	9050	61
408	20241119	144000	467469470	9050	9050	9050	9050	135
409	20241119	143900	466247720	9050	9050	9050	9050	21
410	20241119	143800	466057670	9060	9060	9060	9060	0
411	20241119	143700	466057670	9060	9060	9060	9060	0
412	20241119	143600	466057670	9060	9050	9060	9040	2057
413	20241119	143500	447435250	9040	9050	9050	9040	399
414	20241119	143400	443826830	9050	9060	9060	9050	100
415	20241119	143300	442921030	9060	9060	9060	9060	10
416	20241119	143200	442830430	9030	9030	9030	9030	107
417	20241119	143100	441864220	9030	9030	9030	9030	0
418	20241119	143000	441864220	9030	9030	9030	9030	150
419	20241119	142900	440509720	9030	9040	9040	9030	175
420	20241119	142800	438927830	9060	9060	9060	9060	0
421	20241119	142700	438927830	9060	9030	9060	9030	35
422	20241119	142600	438611180	9050	9050	9050	9050	100
423	20241119	142500	437706180	9050	9050	9050	9050	0
424	20241119	142400	437706180	9050	9050	9050	9050	250
425	20241119	142300	435443680	9050	9050	9050	9050	100
426	20241119	142200	434538680	9050	9050	9050	9050	11
427	20241119	142100	434439130	9010	9010	9010	9010	30
428	20241119	142000	434168830	9010	9010	9010	9010	20
429	20241119	141900	433988630	9010	9010	9010	9010	48
430	20241119	141800	433556150	9010	9010	9010	9010	0
431	20241119	141700	433556150	9010	9020	9020	9010	56
432	20241119	141600	433051410	9020	9020	9020	9020	107
433	20241119	141500	432086270	9020	9020	9020	9020	0
434	20241119	141400	432086270	9020	9020	9020	9020	0
435	20241119	141300	432086270	9020	9020	9020	9020	30
436	20241119	141200	431815670	9020	9060	9060	9020	16
437	20241119	141100	431671310	9060	9060	9060	9060	0
438	20241119	141000	431671310	9060	9060	9060	9060	0
439	20241119	140900	431671310	9060	9060	9060	9060	0
440	20241119	140800	431671310	9060	9060	9060	9060	0
441	20241119	140700	431671310	9060	9050	9060	9050	348
442	20241119	140600	428518480	9030	9030	9030	9030	0
443	20241119	140500	428518480	9030	9040	9040	9030	190
444	20241119	140400	426802730	9040	9040	9040	9040	0
445	20241119	140300	426802730	9040	9040	9040	9040	0
446	20241119	140200	426802730	9040	9050	9050	9040	540
447	20241119	140100	421919980	9050	9040	9050	9040	178
448	20241119	140000	420309860	9040	9040	9040	9040	10
449	20241119	135900	420219460	9040	9040	9040	9040	0
450	20241119	135800	420219460	9040	9040	9040	9040	0
451	20241119	135700	420219460	9040	9040	9040	9040	7
452	20241119	135600	420156180	9040	9040	9040	9040	5
453	20241119	135500	420110980	9040	9040	9040	9040	0
454	20241119	135400	420110980	9040	9040	9040	9040	102
455	20241119	135300	419188900	9020	9020	9020	9020	15
456	20241119	135200	419053600	9020	9020	9020	9020	144
457	20241119	135100	417754720	9020	9020	9020	9020	0
458	20241119	135000	417754720	9020	9020	9020	9020	53
459	20241119	134900	417276660	9020	9020	9020	9020	1
460	20241119	134800	417267640	9020	9020	9020	9020	36
461	20241119	134700	416942920	9020	9020	9020	9020	0
462	20241119	134600	416942920	9020	9020	9020	9020	15
463	20241119	134500	416807620	9020	9020	9020	9020	0
464	20241119	134400	416807620	9020	9050	9050	9020	155
465	20241119	134300	415406520	9050	9020	9050	9020	101
466	20241119	134200	414495470	9020	9020	9020	9020	0
467	20241119	134100	414495470	9020	9020	9020	9020	0
468	20241119	134000	414495470	9020	9020	9020	9020	0
469	20241119	133900	414495470	9020	9020	9020	9020	87
470	20241119	133800	413710730	9050	9050	9050	9050	21
471	20241119	133700	413520680	9050	9050	9050	9050	1
472	20241119	133600	413511630	9030	9030	9030	9030	53
473	20241119	133500	413033040	9030	9030	9030	9030	0
474	20241119	133400	413033040	9030	9030	9030	9030	0
475	20241119	133300	413033040	9030	9030	9030	9030	99
476	20241119	133200	412139070	9030	9030	9030	9030	0
477	20241119	133100	412139070	9030	9040	9040	9030	451
478	20241119	133000	408064540	9060	9050	9060	9050	44
479	20241119	132900	407666140	9050	9050	9050	9050	106
480	20241119	132800	406706840	9050	9050	9050	9050	0
481	20241119	132700	406706840	9050	9050	9050	9050	100
482	20241119	132600	405801840	9050	9050	9050	9050	100
483	20241119	132500	404896840	9050	9050	9050	9050	0
484	20241119	132400	404896840	9050	9050	9050	9050	100
485	20241119	132300	403991840	9050	9050	9050	9050	0
486	20241119	132200	403991840	9050	9050	9060	9050	179
487	20241119	132100	402370400	9050	9050	9050	9050	0
488	20241119	132000	402370400	9050	9050	9050	9050	0
489	20241119	131900	402370400	9050	9050	9050	9050	21
490	20241119	131800	402180350	9070	9070	9070	9070	0
491	20241119	131700	402180350	9070	9070	9070	9070	50
492	20241119	131600	401726850	9070	9070	9070	9070	515
493	20241119	131500	397055800	9060	9040	9060	9040	1026
494	20241119	131400	387771770	9010	9010	9010	9010	0
495	20241119	131300	387771770	9010	9010	9010	9010	10
496	20241119	131200	387681670	9000	9000	9000	9000	5
497	20241119	131100	387636670	9000	9010	9010	9000	1793
498	20241119	131000	371497200	9010	9010	9010	9010	0
499	20241119	130900	371497200	9010	9010	9010	9010	0
500	20241119	130800	371497200	9010	9020	9020	9010	1800
501	20241119	130700	355274540	9020	9020	9020	9020	100
502	20241119	130600	354372540	9020	9020	9020	9020	0
503	20241119	130500	354372540	9020	9020	9020	9020	0
504	20241119	130400	354372540	9020	9020	9020	9020	0
505	20241119	130300	354372540	9020	9020	9020	9020	68
506	20241119	130200	353759180	9050	9050	9050	9050	0
507	20241119	130100	353759180	9050	9050	9050	9050	0
508	20241119	130000	353759180	9050	9050	9050	9050	0
509	20241119	125900	353759180	9050	9020	9050	9020	28
510	20241119	125800	353506500	9020	9020	9020	9020	0
511	20241119	125700	353506500	9020	9030	9030	9020	279
512	20241119	125600	350989770	9020	9020	9020	9020	0
513	20241119	125500	350989770	9020	9020	9020	9020	0
514	20241119	125400	350989770	9020	9020	9020	9020	300
515	20241119	125300	348283770	9020	9020	9020	9020	0
516	20241119	125200	348283770	9020	9050	9050	9020	25
517	20241119	125100	348057970	9020	9020	9020	9020	0
518	20241119	125000	348057970	9020	9020	9020	9020	2
519	20241119	124900	348039930	9020	9020	9020	9020	2
520	20241119	124800	348021890	9020	9020	9060	9020	71
521	20241119	124700	347381430	9020	9060	9060	9020	7
522	20241119	124600	347318250	9060	9060	9060	9060	0
523	20241119	124500	347318250	9060	9060	9060	9060	0
524	20241119	124400	347318250	9060	9060	9060	9060	105
525	20241119	124300	346366950	9060	9060	9060	9060	0
526	20241119	124200	346366950	9060	9060	9060	9060	0
527	20241119	124100	346366950	9060	9060	9060	9060	47
528	20241119	124000	345941130	9060	9060	9060	9060	2
529	20241119	123900	345923010	9060	9060	9060	9060	0
530	20241119	123800	345923010	9060	9060	9060	9060	40
531	20241119	123700	345560610	9060	9060	9060	9060	21
532	20241119	123600	345370350	9010	9010	9010	9010	1
533	20241119	123500	345361340	9060	9060	9060	9050	557
534	20241119	123400	340315030	9060	9010	9060	9010	1011
535	20241119	123300	331173560	9010	9030	9030	9010	10
536	20241119	123200	331083300	9010	9020	9020	9010	24
537	20241119	123100	330866970	9030	9030	9030	9030	27
538	20241119	123000	330623160	9030	9030	9030	9030	0
539	20241119	122900	330623160	9030	9030	9030	9030	20
540	20241119	122800	330442560	9030	9030	9030	9030	1
541	20241119	122700	330433530	9030	9030	9030	9030	0
542	20241119	122600	330433530	9030	9030	9030	9030	0
543	20241119	122500	330433530	9030	9030	9030	9030	0
544	20241119	122400	330433530	9030	9030	9030	9030	1
545	20241119	122300	330424500	9030	9030	9030	9030	0
546	20241119	122200	330424500	9030	9030	9030	9030	2
547	20241119	122100	330406440	9030	9030	9030	9030	0
548	20241119	122000	330406440	9030	9030	9030	9030	1
549	20241119	121900	330397410	9010	9010	9010	9010	70
550	20241119	121800	329766710	9010	9010	9010	9010	1
551	20241119	121700	329757700	9010	9010	9010	9010	0
552	20241119	121600	329757700	9010	9010	9010	9010	4
553	20241119	121500	329721660	9010	9010	9010	9010	462
554	20241119	121400	325559040	9050	9050	9050	9050	0
555	20241119	121300	325559040	9050	9050	9050	9050	0
556	20241119	121200	325559040	9050	9050	9050	9050	0
557	20241119	121100	325559040	9050	9050	9050	9050	0
558	20241119	121000	325559040	9050	9050	9050	9050	0
559	20241119	120900	325559040	9050	9050	9050	9050	0
560	20241119	120800	325559040	9050	9040	9050	9040	8
561	20241119	120700	325486710	9000	9000	9000	9000	30
562	20241119	120600	325216710	9000	9000	9000	9000	0
563	20241119	120500	325216710	9000	9040	9040	9000	397
564	20241119	120400	321643630	9040	9020	9040	9000	345
565	20241119	120300	318537300	9040	9030	9040	9030	4
566	20241119	120200	318501170	9010	9010	9010	9010	69
567	20241119	120100	317879480	9000	9000	9000	9000	0
568	20241119	120000	317879480	9000	9000	9000	9000	0
569	20241119	115900	317879480	9000	9000	9000	9000	0
570	20241119	115800	317879480	9000	9000	9000	9000	16
571	20241119	115700	317735480	9000	9030	9030	9000	21
572	20241119	115600	317546450	9000	9020	9020	9000	20
573	20241119	115500	317366390	9030	9030	9030	9030	0
574	20241119	115400	317366390	9030	9030	9030	9030	2
575	20241119	115300	317348330	9030	9020	9030	9020	352
576	20241119	115200	314170280	9020	9020	9020	9020	2
577	20241119	115100	314152240	9020	9020	9020	9020	0
578	20241119	115000	314152240	9020	9020	9020	9020	0
579	20241119	114900	314152240	9020	9020	9020	9020	0
580	20241119	114800	314152240	9020	9020	9020	9020	2
581	20241119	114700	314134200	9000	9000	9000	9000	0
582	20241119	114600	314134200	9000	9000	9000	9000	0
583	20241119	114500	314134200	9000	9000	9000	9000	46
584	20241119	114400	313720200	9000	9000	9000	9000	5
585	20241119	114300	313675200	9010	9010	9010	9010	0
586	20241119	114200	313675200	9010	9010	9010	9010	0
587	20241119	114100	313675200	9010	9020	9020	9010	101
588	20241119	114000	312765180	9010	9000	9010	9000	107
589	20241119	113900	311801710	9000	9000	9000	9000	7
590	20241119	113800	311738710	9000	9000	9000	9000	37
591	20241119	113700	311405710	9010	8990	9010	8990	102
592	20241119	113600	310488100	9000	8990	9000	8980	34
593	20241119	113500	310182430	8990	8990	9000	8980	198
594	20241119	113400	308402400	9000	9000	9000	9000	3
595	20241119	113300	308375400	9000	9000	9000	9000	2
596	20241119	113200	308357400	8990	8990	8990	8990	30
597	20241119	113100	308087700	9000	9000	9010	9000	149
598	20241119	113000	306746450	9000	8990	9000	8990	318
599	20241119	112900	303884780	8990	8990	8990	8990	62
600	20241119	112800	303327400	8980	8990	8990	8980	200
601	20241119	112700	301531350	8990	8990	8990	8990	100
602	20241119	112600	300632350	8990	9010	9010	8990	685
603	20241119	112500	294471180	8990	8990	8990	8990	67
604	20241119	112400	293868850	9000	9000	9000	9000	115
605	20241119	112300	292833850	9010	9010	9010	9010	3
606	20241119	112200	292806820	9000	9000	9000	9000	0
607	20241119	112100	292806820	9000	9000	9000	9000	289
608	20241119	112000	290205820	9020	9020	9020	9020	80
609	20241119	111900	289484220	9000	9000	9000	9000	1
610	20241119	111800	289475220	9030	9030	9030	9030	10
611	20241119	111700	289384920	9000	9000	9000	9000	119
612	20241119	111600	288313920	9000	9000	9000	9000	0
613	20241119	111500	288313920	9000	9000	9000	9000	3
614	20241119	111400	288286920	9000	9010	9010	9000	220
615	20241119	111300	286305420	9010	9010	9010	9010	0
616	20241119	111200	286305420	9010	9010	9010	9010	84
617	20241119	111100	285548580	9030	9030	9030	9030	0
618	20241119	111000	285548580	9030	9030	9030	9030	0
619	20241119	110900	285548580	9030	9030	9030	9030	10
620	20241119	110800	285458280	9030	9030	9030	9030	1
621	20241119	110700	285449250	9020	9010	9020	9010	154
622	20241119	110600	284061610	9010	9010	9010	9010	0
623	20241119	110500	284061610	9010	9010	9010	9010	20
624	20241119	110400	283881410	9000	9000	9000	9000	150
625	20241119	110300	282531410	9000	9000	9000	9000	0
626	20241119	110200	282531410	9000	9000	9000	9000	380
627	20241119	110100	279111410	8990	9020	9020	8990	2648
628	20241119	110000	255268800	9020	9040	9040	9020	767
629	20241119	105900	248344130	9060	9060	9060	9060	0
630	20241119	105800	248344130	9060	9060	9060	9060	100
631	20241119	105700	247438130	9070	9070	9070	9070	0
632	20241119	105600	247438130	9070	9070	9070	9070	1
633	20241119	105500	247429060	9030	9030	9030	9030	0
634	20241119	105400	247429060	9030	9030	9030	9030	10
635	20241119	105300	247338760	9030	9030	9030	9030	0
636	20241119	105200	247338760	9030	9040	9040	9030	315
637	20241119	105100	244491260	9040	9040	9040	9040	220
638	20241119	105000	242502460	9080	9080	9080	9080	0
639	20241119	104900	242502460	9080	9080	9080	9080	0
640	20241119	104800	242502460	9080	9080	9080	9080	0
641	20241119	104700	242502460	9080	9080	9080	9080	1
642	20241119	104600	242493380	9030	9030	9030	9030	0
643	20241119	104500	242493380	9030	9030	9030	9030	0
644	20241119	104400	242493380	9030	9050	9050	9030	93
645	20241119	104300	241653550	9050	9050	9050	9040	331
646	20241119	104200	238659070	9050	9050	9050	9050	92
647	20241119	104100	237826470	9050	9050	9050	9050	30
648	20241119	104000	237554970	9070	9070	9070	9070	0
649	20241119	103900	237554970	9070	9060	9070	9060	2227
650	20241119	103800	217376080	9100	9090	9100	9090	207
651	20241119	103700	215494300	9090	9090	9090	9090	0
652	20241119	103600	215494300	9090	9070	9090	9070	563
653	20241119	103500	210382250	9080	9080	9080	9080	0
654	20241119	103400	210382250	9080	9080	9080	9080	15
655	20241119	103300	210246050	9080	9070	9080	9070	49
656	20241119	103200	209801440	9040	9040	9040	9040	4
657	20241119	103100	209765280	9030	9030	9030	9030	0
658	20241119	103000	209765280	9030	9080	9080	9030	20
659	20241119	102900	209584580	9030	9030	9030	9030	21
660	20241119	102800	209394950	9100	9100	9100	9100	0
661	20241119	102700	209394950	9100	9100	9100	9100	0
662	20241119	102600	209394950	9100	9100	9100	9100	0
663	20241119	102500	209394950	9100	9100	9100	9100	0
664	20241119	102400	209394950	9100	9030	9100	9030	44
665	20241119	102300	208996900	9030	9050	9050	9030	184
666	20241119	102200	207333660	9080	9080	9080	9080	0
667	20241119	102100	207333660	9080	9080	9080	9080	14
668	20241119	102000	207206540	9080	9080	9080	9080	0
669	20241119	101900	207206540	9080	9040	9080	9040	150
670	20241119	101800	205850140	9070	9070	9070	9040	12
671	20241119	101700	205741330	9070	9070	9070	9070	0
672	20241119	101600	205741330	9070	9080	9080	9070	3
673	20241119	101500	205714100	9080	9080	9080	9080	19
674	20241119	101400	205541580	9080	9080	9080	9080	0
675	20241119	101300	205541580	9080	9060	9080	9060	12
676	20241119	101200	205432740	9060	9060	9060	9060	260
677	20241119	101100	203077140	9030	9040	9040	9030	73
678	20241119	101000	202417230	9060	9060	9060	9060	0
679	20241119	100900	202417230	9060	9060	9060	9060	0
680	20241119	100800	202417230	9060	9060	9060	9060	12
681	20241119	100700	202308510	9030	9050	9060	9030	1125
682	20241119	100600	192126010	9050	9050	9050	9050	0
683	20241119	100500	192126010	9050	9050	9050	9050	0
684	20241119	100400	192126010	9050	9050	9050	9050	60
685	20241119	100300	191583010	9050	9050	9050	9050	100
686	20241119	100200	190678010	9050	9050	9050	9050	0
687	20241119	100100	190678010	9050	9050	9050	9050	1
688	20241119	100000	190668960	9020	9020	9020	9020	785
689	20241119	095900	183588260	9030	9030	9030	9030	0
690	20241119	095800	183588260	9030	9020	9030	9010	27
691	20241119	095700	183344950	9020	9020	9020	9020	79
692	20241119	095600	182632370	9030	9030	9030	9030	89
693	20241119	095500	181828700	9040	9040	9040	9040	50
694	20241119	095400	181376700	9020	9020	9020	9020	110
695	20241119	095300	180384500	9020	9060	9060	9020	183
696	20241119	095200	178733290	9020	9060	9060	9020	2
697	20241119	095100	178715210	9010	9010	9010	9010	212
698	20241119	095000	176805090	9010	9060	9060	9010	18
699	20241119	094900	176642160	9060	9060	9060	9060	1
700	20241119	094800	176633100	9020	9020	9020	9020	0
701	20241119	094700	176633100	9020	9020	9020	9020	42
702	20241119	094600	176254260	9030	9060	9060	9030	191
703	20241119	094500	174524430	9060	9060	9060	9060	50
704	20241119	094400	174071430	9060	9010	9060	9010	178
705	20241119	094300	172464290	9020	9020	9020	9020	528
706	20241119	094200	167701730	9020	9020	9020	9010	313
707	20241119	094100	164881330	9020	9030	9030	9020	235
708	20241119	094000	162761170	9030	9030	9030	9030	217
709	20241119	093900	160801660	9030	9020	9030	9020	166
710	20241119	093800	159302730	9020	9030	9030	9020	184
711	20241119	093700	157642400	9030	9060	9060	9030	49
712	20241119	093600	157198760	9060	9020	9060	9020	51
713	20241119	093500	156738700	9010	9010	9010	9010	49
714	20241119	093400	156297210	9010	9010	9010	9010	0
715	20241119	093300	156297210	9010	9010	9010	9010	97
716	20241119	093200	155423240	9020	9060	9060	9020	447
717	20241119	093100	151387310	9060	9060	9060	9060	214
718	20241119	093000	149448470	9080	9060	9080	9060	126
719	20241119	092900	148306890	9060	9060	9070	9060	748
720	20241119	092800	141525950	9050	9050	9050	9050	10
721	20241119	092700	141435450	9050	9050	9060	9050	512
722	20241119	092600	136801650	9050	9050	9050	9050	0
723	20241119	092500	136801650	9050	9030	9070	9020	398
724	20241119	092400	133204020	9040	9030	9040	9030	132
725	20241119	092300	132011560	9040	9040	9040	9040	16
726	20241119	092200	131866920	9050	9090	9090	9050	318
727	20241119	092100	128985020	9090	9070	9090	9060	1090
728	20241119	092000	119088950	9070	9070	9070	9070	47
729	20241119	091900	118662660	9020	9020	9020	9020	0
730	20241119	091800	118662660	9020	9070	9070	9020	113
731	20241119	091700	117637900	9020	9070	9070	9020	20
732	20241119	091600	117457000	9070	9060	9070	9060	149
733	20241119	091500	116106570	9060	9050	9060	9050	32
734	20241119	091400	115816670	9030	8990	9030	8990	493
735	20241119	091300	111366160	8970	8980	8980	8970	1061
736	20241119	091200	101844950	8980	9000	9030	8980	1501
737	20241119	091100	88364490	9000	9000	9010	8990	508
738	20241119	091000	83793650	9000	9030	9030	9000	1372
739	20241119	090900	71436840	9030	9020	9030	9020	239
740	20241119	090800	69280210	9010	9010	9010	9010	0
741	20241119	090700	69280210	9010	9050	9050	9010	2171
742	20241119	090600	49703410	9030	9060	9120	9010	1934
743	20241119	090500	32149960	9060	9090	9130	9060	194
744	20241119	090400	30384330	9140	9140	9140	9140	61
745	20241119	090300	29826790	9140	9050	9140	9040	523
746	20241119	090200	25077220	9080	9080	9080	9080	5
747	20241119	090100	25031820	9090	9090	9090	9090	78
748	20241119	090000	24322800	9090	9120	9120	9090	2667