KissMeData/371950/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211000	145056830	9280	9280	9280	9280	570
3	20241119	210900	145056830	9280	9280	9280	9280	0
4	20241119	210800	145056830	9280	9280	9280	9280	0
5	20241119	210700	145056830	9280	9280	9280	9280	0
6	20241119	210600	145056830	9280	9280	9280	9280	0
7	20241119	210500	145056830	9280	9280	9280	9280	0
8	20241119	210400	145056830	9280	9280	9280	9280	0
9	20241119	210300	145056830	9280	9280	9280	9280	0
10	20241119	210200	145056830	9280	9280	9280	9280	0
11	20241119	210100	145056830	9280	9280	9280	9280	0
12	20241119	210000	145056830	9280	9280	9280	9280	0
13	20241119	205900	145056830	9280	9280	9280	9280	0
14	20241119	205800	145056830	9280	9280	9280	9280	0
15	20241119	205700	145056830	9280	9280	9280	9280	0
16	20241119	205600	145056830	9280	9280	9280	9280	0
17	20241119	205500	145056830	9280	9280	9280	9280	0
18	20241119	205400	145056830	9280	9280	9280	9280	0
19	20241119	205300	145056830	9280	9280	9280	9280	0
20	20241119	205200	145056830	9280	9280	9280	9280	0
21	20241119	205100	145056830	9280	9280	9280	9280	0
22	20241119	205000	145056830	9280	9280	9280	9280	0
23	20241119	204900	145056830	9280	9280	9280	9280	0
24	20241119	204800	145056830	9280	9280	9280	9280	0
25	20241119	204700	145056830	9280	9280	9280	9280	0
26	20241119	204600	145056830	9280	9280	9280	9280	0
27	20241119	204500	145056830	9280	9280	9280	9280	0
28	20241119	204400	145056830	9280	9280	9280	9280	0
29	20241119	204300	145056830	9280	9280	9280	9280	0
30	20241119	204200	145056830	9280	9280	9280	9280	0
31	20241119	204100	145056830	9280	9280	9280	9280	0
32	20241119	204000	145056830	9280	9280	9280	9280	570
33	20241119	203900	145056830	9280	9280	9280	9280	0
34	20241119	203800	145056830	9280	9280	9280	9280	0
35	20241119	203700	145056830	9280	9280	9280	9280	0
36	20241119	203600	145056830	9280	9280	9280	9280	0
37	20241119	203500	145056830	9280	9280	9280	9280	0
38	20241119	203400	145056830	9280	9280	9280	9280	0
39	20241119	203300	145056830	9280	9280	9280	9280	0
40	20241119	203200	145056830	9280	9280	9280	9280	0
41	20241119	203100	145056830	9280	9280	9280	9280	0
42	20241119	203000	145056830	9280	9280	9280	9280	0
43	20241119	202900	145056830	9280	9280	9280	9280	0
44	20241119	202800	145056830	9280	9280	9280	9280	0
45	20241119	202700	145056830	9280	9280	9280	9280	0
46	20241119	202600	145056830	9280	9280	9280	9280	0
47	20241119	202500	145056830	9280	9280	9280	9280	0
48	20241119	202400	145056830	9280	9280	9280	9280	0
49	20241119	202300	145056830	9280	9280	9280	9280	0
50	20241119	202200	145056830	9280	9280	9280	9280	0
51	20241119	202100	145056830	9280	9280	9280	9280	0
52	20241119	202000	145056830	9280	9280	9280	9280	0
53	20241119	201900	145056830	9280	9280	9280	9280	0
54	20241119	201800	145056830	9280	9280	9280	9280	0
55	20241119	201700	145056830	9280	9280	9280	9280	0
56	20241119	201600	145056830	9280	9280	9280	9280	0
57	20241119	201500	145056830	9280	9280	9280	9280	0
58	20241119	201400	145056830	9280	9280	9280	9280	0
59	20241119	201300	145056830	9280	9280	9280	9280	0
60	20241119	201200	145056830	9280	9280	9280	9280	0
61	20241119	201100	145056830	9280	9280	9280	9280	0
62	20241119	201000	145056830	9280	9280	9280	9280	570
63	20241119	200900	145056830	9280	9280	9280	9280	0
64	20241119	200800	145056830	9280	9280	9280	9280	0
65	20241119	200700	145056830	9280	9280	9280	9280	0
66	20241119	200600	145056830	9280	9280	9280	9280	0
67	20241119	200500	145056830	9280	9280	9280	9280	0
68	20241119	200400	145056830	9280	9280	9280	9280	0
69	20241119	200300	145056830	9280	9280	9280	9280	0
70	20241119	200200	145056830	9280	9280	9280	9280	0
71	20241119	200100	145056830	9280	9280	9280	9280	0
72	20241119	200000	145056830	9280	9280	9280	9280	0
73	20241119	195900	145056830	9280	9280	9280	9280	0
74	20241119	195800	145056830	9280	9280	9280	9280	0
75	20241119	195700	145056830	9280	9280	9280	9280	0
76	20241119	195600	145056830	9280	9280	9280	9280	0
77	20241119	195500	145056830	9280	9280	9280	9280	0
78	20241119	195400	145056830	9280	9280	9280	9280	0
79	20241119	195300	145056830	9280	9280	9280	9280	0
80	20241119	195200	145056830	9280	9280	9280	9280	0
81	20241119	195100	145056830	9280	9280	9280	9280	0
82	20241119	195000	145056830	9280	9280	9280	9280	0
83	20241119	194900	145056830	9280	9280	9280	9280	0
84	20241119	194800	145056830	9280	9280	9280	9280	0
85	20241119	194700	145056830	9280	9280	9280	9280	0
86	20241119	194600	145056830	9280	9280	9280	9280	0
87	20241119	194500	145056830	9280	9280	9280	9280	0
88	20241119	194400	145056830	9280	9280	9280	9280	0
89	20241119	194300	145056830	9280	9280	9280	9280	0
90	20241119	194200	145056830	9280	9280	9280	9280	0
91	20241119	194100	145056830	9280	9280	9280	9280	0
92	20241119	194000	145056830	9280	9280	9280	9280	570
93	20241119	193900	145056830	9280	9280	9280	9280	0
94	20241119	193800	145056830	9280	9280	9280	9280	0
95	20241119	193700	145056830	9280	9280	9280	9280	0
96	20241119	193600	145056830	9280	9280	9280	9280	0
97	20241119	193500	145056830	9280	9280	9280	9280	0
98	20241119	193400	145056830	9280	9280	9280	9280	0
99	20241119	193300	145056830	9280	9280	9280	9280	0
100	20241119	193200	145056830	9280	9280	9280	9280	0
101	20241119	193100	145056830	9280	9280	9280	9280	0
102	20241119	193000	145056830	9280	9280	9280	9280	0
103	20241119	192900	145056830	9280	9280	9280	9280	0
104	20241119	192800	145056830	9280	9280	9280	9280	0
105	20241119	192700	145056830	9280	9280	9280	9280	0
106	20241119	192600	145056830	9280	9280	9280	9280	0
107	20241119	192500	145056830	9280	9280	9280	9280	0
108	20241119	192400	145056830	9280	9280	9280	9280	0
109	20241119	192300	145056830	9280	9280	9280	9280	0
110	20241119	192200	145056830	9280	9280	9280	9280	0
111	20241119	192100	145056830	9280	9280	9280	9280	0
112	20241119	192000	145056830	9280	9280	9280	9280	0
113	20241119	191900	145056830	9280	9280	9280	9280	0
114	20241119	191800	145056830	9280	9280	9280	9280	0
115	20241119	191700	145056830	9280	9280	9280	9280	0
116	20241119	191600	145056830	9280	9280	9280	9280	0
117	20241119	191500	145056830	9280	9280	9280	9280	0
118	20241119	191400	145056830	9280	9280	9280	9280	0
119	20241119	191300	145056830	9280	9280	9280	9280	0
120	20241119	191200	145056830	9280	9280	9280	9280	0
121	20241119	191100	145056830	9280	9280	9280	9280	0
122	20241119	191000	145056830	9280	9280	9280	9280	570
123	20241119	190900	145056830	9280	9280	9280	9280	0
124	20241119	190800	145056830	9280	9280	9280	9280	0
125	20241119	190700	145056830	9280	9280	9280	9280	0
126	20241119	190600	145056830	9280	9280	9280	9280	0
127	20241119	190500	145056830	9280	9280	9280	9280	0
128	20241119	190400	145056830	9280	9280	9280	9280	0
129	20241119	190300	145056830	9280	9280	9280	9280	0
130	20241119	190200	145056830	9280	9280	9280	9280	0
131	20241119	190100	145056830	9280	9280	9280	9280	0
132	20241119	190000	145056830	9280	9280	9280	9280	0
133	20241119	185900	145056830	9280	9280	9280	9280	0
134	20241119	185800	145056830	9280	9280	9280	9280	0
135	20241119	185700	145056830	9280	9280	9280	9280	0
136	20241119	185600	145056830	9280	9280	9280	9280	0
137	20241119	185500	145056830	9280	9280	9280	9280	0
138	20241119	185400	145056830	9280	9280	9280	9280	0
139	20241119	185300	145056830	9280	9280	9280	9280	0
140	20241119	185200	145056830	9280	9280	9280	9280	0
141	20241119	185100	145056830	9280	9280	9280	9280	0
142	20241119	185000	145056830	9280	9280	9280	9280	0
143	20241119	184900	145056830	9280	9280	9280	9280	0
144	20241119	184800	145056830	9280	9280	9280	9280	0
145	20241119	184700	145056830	9280	9280	9280	9280	0
146	20241119	184600	145056830	9280	9280	9280	9280	0
147	20241119	184500	145056830	9280	9280	9280	9280	0
148	20241119	184400	145056830	9280	9280	9280	9280	0
149	20241119	184300	145056830	9280	9280	9280	9280	0
150	20241119	184200	145056830	9280	9280	9280	9280	0
151	20241119	184100	145056830	9280	9280	9280	9280	0
152	20241119	184000	145056830	9280	9280	9280	9280	570
153	20241119	183900	145056830	9280	9280	9280	9280	0
154	20241119	183800	145056830	9280	9280	9280	9280	0
155	20241119	183700	145056830	9280	9280	9280	9280	0
156	20241119	183600	145056830	9280	9280	9280	9280	0
157	20241119	183500	145056830	9280	9280	9280	9280	0
158	20241119	183400	145056830	9280	9280	9280	9280	0
159	20241119	183300	145056830	9280	9280	9280	9280	0
160	20241119	183200	145056830	9280	9280	9280	9280	0
161	20241119	183100	145056830	9280	9280	9280	9280	0
162	20241119	183000	145056830	9280	9280	9280	9280	0
163	20241119	182900	145056830	9280	9280	9280	9280	0
164	20241119	182800	145056830	9280	9280	9280	9280	0
165	20241119	182700	145056830	9280	9280	9280	9280	0
166	20241119	182600	145056830	9280	9280	9280	9280	0
167	20241119	182500	145056830	9280	9280	9280	9280	0
168	20241119	182400	145056830	9280	9280	9280	9280	0
169	20241119	182300	145056830	9280	9280	9280	9280	0
170	20241119	182200	145056830	9280	9280	9280	9280	0
171	20241119	182100	145056830	9280	9280	9280	9280	0
172	20241119	182000	145056830	9280	9280	9280	9280	0
173	20241119	181900	145056830	9280	9280	9280	9280	0
174	20241119	181800	145056830	9280	9280	9280	9280	0
175	20241119	181700	145056830	9280	9280	9280	9280	0
176	20241119	181600	145056830	9280	9280	9280	9280	0
177	20241119	181500	145056830	9280	9280	9280	9280	0
178	20241119	181400	145056830	9280	9280	9280	9280	0
179	20241119	181300	145056830	9280	9280	9280	9280	0
180	20241119	181200	145056830	9280	9280	9280	9280	0
181	20241119	181100	145056830	9280	9280	9280	9280	0
182	20241119	181000	145056830	9280	9280	9280	9280	570
183	20241119	180900	145056830	9280	9280	9280	9280	0
184	20241119	180800	145056830	9280	9280	9280	9280	0
185	20241119	180700	145056830	9280	9280	9280	9280	0
186	20241119	180600	145056830	9280	9280	9280	9280	0
187	20241119	180500	145056830	9280	9280	9280	9280	0
188	20241119	180400	145056830	9280	9280	9280	9280	0
189	20241119	180300	145056830	9280	9280	9280	9280	0
190	20241119	180200	145056830	9280	9280	9280	9280	0
191	20241119	180100	145056830	9280	9280	9280	9280	0
192	20241119	180000	145056830	9280	9280	9280	9280	0
193	20241119	175900	145056830	9280	9280	9280	9280	0
194	20241119	175800	145056830	9280	9280	9280	9280	0
195	20241119	175700	145056830	9280	9280	9280	9280	0
196	20241119	175600	145056830	9280	9280	9280	9280	0
197	20241119	175500	145056830	9280	9280	9280	9280	0
198	20241119	175400	145056830	9280	9280	9280	9280	0
199	20241119	175300	145056830	9280	9280	9280	9280	0
200	20241119	175200	145056830	9280	9280	9280	9280	0
201	20241119	175100	145056830	9280	9280	9280	9280	0
202	20241119	175000	145056830	9280	9280	9280	9280	0
203	20241119	174900	145056830	9280	9280	9280	9280	0
204	20241119	174800	145056830	9280	9280	9280	9280	0
205	20241119	174700	145056830	9280	9280	9280	9280	0
206	20241119	174600	145056830	9280	9280	9280	9280	0
207	20241119	174500	145056830	9280	9280	9280	9280	0
208	20241119	174400	145056830	9280	9280	9280	9280	0
209	20241119	174300	145056830	9280	9280	9280	9280	0
210	20241119	174200	145056830	9280	9280	9280	9280	0
211	20241119	174100	145056830	9280	9280	9280	9280	0
212	20241119	174000	145056830	9280	9280	9280	9280	570
213	20241119	173900	145056830	9280	9280	9280	9280	0
214	20241119	173800	145056830	9280	9280	9280	9280	0
215	20241119	173700	145056830	9280	9280	9280	9280	0
216	20241119	173600	145056830	9280	9280	9280	9280	0
217	20241119	173500	145056830	9280	9280	9280	9280	0
218	20241119	173400	145056830	9280	9280	9280	9280	0
219	20241119	173300	145056830	9280	9280	9280	9280	0
220	20241119	173200	145056830	9280	9280	9280	9280	0
221	20241119	173100	145056830	9280	9280	9280	9280	0
222	20241119	173000	145056830	9280	9280	9280	9280	0
223	20241119	172900	145056830	9280	9280	9280	9280	0
224	20241119	172800	145056830	9280	9280	9280	9280	0
225	20241119	172700	145056830	9280	9280	9280	9280	0
226	20241119	172600	145056830	9280	9280	9280	9280	0
227	20241119	172500	145056830	9280	9280	9280	9280	0
228	20241119	172400	145056830	9280	9280	9280	9280	0
229	20241119	172300	145056830	9280	9280	9280	9280	0
230	20241119	172200	145056830	9280	9280	9280	9280	0
231	20241119	172100	145056830	9280	9280	9280	9280	0
232	20241119	172000	145056830	9280	9280	9280	9280	0
233	20241119	171900	145056830	9280	9280	9280	9280	0
234	20241119	171800	145056830	9280	9280	9280	9280	0
235	20241119	171700	145056830	9280	9280	9280	9280	0
236	20241119	171600	145056830	9280	9280	9280	9280	0
237	20241119	171500	145056830	9280	9280	9280	9280	0
238	20241119	171400	145056830	9280	9280	9280	9280	0
239	20241119	171300	145056830	9280	9280	9280	9280	0
240	20241119	171200	145056830	9280	9280	9280	9280	0
241	20241119	171100	145056830	9280	9280	9280	9280	0
242	20241119	171000	145056830	9280	9280	9280	9280	570
243	20241119	170900	145056830	9280	9280	9280	9280	0
244	20241119	170800	145056830	9280	9280	9280	9280	0
245	20241119	170700	145056830	9280	9280	9280	9280	0
246	20241119	170600	145056830	9280	9280	9280	9280	0
247	20241119	170500	145056830	9280	9280	9280	9280	0
248	20241119	170400	145056830	9280	9280	9280	9280	0
249	20241119	170300	145056830	9280	9280	9280	9280	0
250	20241119	170200	145056830	9280	9280	9280	9280	0
251	20241119	170100	145056830	9280	9280	9280	9280	0
252	20241119	170000	145056830	9280	9280	9280	9280	0
253	20241119	165900	145056830	9280	9280	9280	9280	0
254	20241119	165800	145056830	9280	9280	9280	9280	0
255	20241119	165700	145056830	9280	9280	9280	9280	0
256	20241119	165600	145056830	9280	9280	9280	9280	0
257	20241119	165500	145056830	9280	9280	9280	9280	0
258	20241119	165400	145056830	9280	9280	9280	9280	0
259	20241119	165300	145056830	9280	9280	9280	9280	0
260	20241119	165200	145056830	9280	9280	9280	9280	0
261	20241119	165100	145056830	9280	9280	9280	9280	0
262	20241119	165000	145056830	9280	9280	9280	9280	0
263	20241119	164900	145056830	9280	9280	9280	9280	0
264	20241119	164800	145056830	9280	9280	9280	9280	0
265	20241119	164700	145056830	9280	9280	9280	9280	0
266	20241119	164600	145056830	9280	9280	9280	9280	0
267	20241119	164500	145056830	9280	9280	9280	9280	0
268	20241119	164400	145056830	9280	9280	9280	9280	0
269	20241119	164300	145056830	9280	9280	9280	9280	0
270	20241119	164200	145056830	9280	9280	9280	9280	0
271	20241119	164100	145056830	9280	9280	9280	9280	0
272	20241119	164000	145056830	9280	9280	9280	9280	570
273	20241119	163900	145056830	9280	9280	9280	9280	0
274	20241119	163800	145056830	9280	9280	9280	9280	0
275	20241119	163700	145056830	9280	9280	9280	9280	0
276	20241119	163600	145056830	9280	9280	9280	9280	0
277	20241119	163500	145056830	9280	9280	9280	9280	0
278	20241119	163400	145056830	9280	9280	9280	9280	0
279	20241119	163300	145056830	9280	9280	9280	9280	0
280	20241119	163200	145056830	9280	9280	9280	9280	0
281	20241119	163100	145056830	9280	9280	9280	9280	0
282	20241119	163000	145056830	9280	9280	9280	9280	0
283	20241119	162900	145056830	9280	9280	9280	9280	0
284	20241119	162800	145056830	9280	9280	9280	9280	0
285	20241119	162700	145056830	9280	9280	9280	9280	0
286	20241119	162600	145056830	9280	9280	9280	9280	0
287	20241119	162500	145056830	9280	9280	9280	9280	0
288	20241119	162400	145056830	9280	9280	9280	9280	0
289	20241119	162300	145056830	9280	9280	9280	9280	0
290	20241119	162200	145056830	9280	9280	9280	9280	0
291	20241119	162100	145056830	9280	9280	9280	9280	0
292	20241119	162000	145056830	9280	9280	9280	9280	0
293	20241119	161900	145056830	9280	9280	9280	9280	0
294	20241119	161800	145056830	9280	9280	9280	9280	0
295	20241119	161700	145056830	9280	9280	9280	9280	0
296	20241119	161600	145056830	9280	9280	9280	9280	0
297	20241119	161500	145056830	9280	9280	9280	9280	0
298	20241119	161400	145056830	9280	9280	9280	9280	0
299	20241119	161300	145056830	9280	9280	9280	9280	0
300	20241119	161200	145056830	9280	9280	9280	9280	0
301	20241119	161100	145056830	9280	9280	9280	9280	0
302	20241119	161000	145056830	9280	9280	9280	9280	570
303	20241119	160900	145056830	9280	9280	9280	9280	0
304	20241119	160800	145056830	9280	9280	9280	9280	0
305	20241119	160700	145056830	9280	9280	9280	9280	0
306	20241119	160600	145056830	9280	9280	9280	9280	0
307	20241119	160500	145056830	9280	9280	9280	9280	0
308	20241119	160400	145056830	9280	9280	9280	9280	0
309	20241119	160300	145056830	9280	9280	9280	9280	0
310	20241119	160200	145056830	9280	9280	9280	9280	0
311	20241119	160100	145056830	9280	9280	9280	9280	0
312	20241119	160000	145056830	9280	9280	9280	9280	0
313	20241119	155900	145056830	9280	9280	9280	9280	0
314	20241119	155800	145056830	9280	9280	9280	9280	0
315	20241119	155700	145056830	9280	9280	9280	9280	0
316	20241119	155600	145056830	9280	9280	9280	9280	0
317	20241119	155500	145056830	9280	9280	9280	9280	0
318	20241119	155400	145056830	9280	9280	9280	9280	0
319	20241119	155300	145056830	9280	9280	9280	9280	0
320	20241119	155200	145056830	9280	9280	9280	9280	0
321	20241119	155100	145056830	9280	9280	9280	9280	0
322	20241119	155000	145056830	9280	9280	9280	9280	0
323	20241119	154900	145056830	9280	9280	9280	9280	0
324	20241119	154800	145056830	9280	9280	9280	9280	0
325	20241119	154700	145056830	9280	9280	9280	9280	0
326	20241119	154600	145056830	9280	9280	9280	9280	0
327	20241119	154500	145056830	9280	9280	9280	9280	0
328	20241119	154400	145056830	9280	9280	9280	9280	0
329	20241119	154300	145056830	9280	9280	9280	9280	0
330	20241119	154200	145056830	9280	9280	9280	9280	0
331	20241119	154100	145056830	9280	9280	9280	9280	0
332	20241119	154000	145056830	9280	9280	9280	9280	570
333	20241119	153900	145056830	9280	9280	9280	9280	0
334	20241119	153800	145056830	9280	9280	9280	9280	0
335	20241119	153700	145056830	9280	9280	9280	9280	0
336	20241119	153600	145056830	9280	9280	9280	9280	0
337	20241119	153500	145056830	9280	9280	9280	9280	0
338	20241119	153400	145056830	9280	9280	9280	9280	0
339	20241119	153300	145056830	9280	9280	9280	9280	0
340	20241119	153200	145056830	9280	9280	9280	9280	0
341	20241119	153100	145056830	9280	9280	9280	9280	0
342	20241119	153000	145056830	9280	9280	9280	9280	570
343	20241119	152900	139767230	9280	9280	9280	9280	0
344	20241119	152800	139767230	9280	9280	9280	9280	0
345	20241119	152700	139767230	9280	9280	9280	9280	0
346	20241119	152600	139767230	9280	9280	9280	9280	0
347	20241119	152500	139767230	9280	9280	9280	9280	0
348	20241119	152400	139767230	9280	9280	9280	9280	0
349	20241119	152300	139767230	9280	9280	9280	9280	0
350	20241119	152200	139767230	9280	9280	9280	9280	0
351	20241119	152100	139767230	9280	9280	9280	9280	0
352	20241119	152000	139767230	9280	9280	9280	9280	0
353	20241119	151900	139767230	9280	9220	9280	9220	38
354	20241119	151800	139415850	9280	9280	9280	9280	1
355	20241119	151700	139406570	9230	9230	9230	9230	0
356	20241119	151600	139406570	9230	9230	9230	9230	0
357	20241119	151500	139406570	9230	9230	9230	9230	154
358	20241119	151400	137985150	9230	9230	9230	9230	0
359	20241119	151300	137985150	9230	9240	9240	9230	551
360	20241119	151200	132895110	9270	9270	9270	9270	224
361	20241119	151100	130818630	9240	9240	9240	9240	0
362	20241119	151000	130818630	9240	9260	9260	9240	60
363	20241119	150900	130264200	9270	9270	9270	9270	0
364	20241119	150800	130264200	9270	9270	9270	9270	0
365	20241119	150700	130264200	9270	9270	9270	9270	0
366	20241119	150600	130264200	9270	9270	9270	9270	0
367	20241119	150500	130264200	9270	9270	9270	9270	0
368	20241119	150400	130264200	9270	9270	9270	9270	0
369	20241119	150300	130264200	9270	9270	9270	9270	96
370	20241119	150200	129374280	9270	9270	9270	9270	0
371	20241119	150100	129374280	9270	9270	9270	9270	50
372	20241119	150000	128910780	9280	9280	9280	9280	0
373	20241119	145900	128910780	9280	9280	9280	9280	0
374	20241119	145800	128910780	9280	9280	9280	9280	0
375	20241119	145700	128910780	9280	9280	9280	9280	100
376	20241119	145600	127982780	9280	9280	9280	9280	0
377	20241119	145500	127982780	9280	9280	9280	9280	0
378	20241119	145400	127982780	9280	9280	9280	9280	0
379	20241119	145300	127982780	9280	9280	9280	9280	0
380	20241119	145200	127982780	9280	9280	9280	9280	0
381	20241119	145100	127982780	9280	9280	9280	9280	0
382	20241119	145000	127982780	9280	9280	9280	9280	0
383	20241119	144900	127982780	9280	9280	9280	9280	0
384	20241119	144800	127982780	9280	9280	9280	9280	0
385	20241119	144700	127982780	9280	9280	9280	9280	0
386	20241119	144600	127982780	9280	9280	9280	9280	0
387	20241119	144500	127982780	9280	9280	9280	9280	0
388	20241119	144400	127982780	9280	9280	9280	9280	107
389	20241119	144300	126989820	9280	9280	9280	9280	0
390	20241119	144200	126989820	9280	9280	9280	9280	0
391	20241119	144100	126989820	9280	9280	9280	9280	0
392	20241119	144000	126989820	9280	9280	9280	9280	0
393	20241119	143900	126989820	9280	9280	9280	9280	0
394	20241119	143800	126989820	9280	9280	9280	9280	253
395	20241119	143700	124641980	9280	9280	9280	9280	0
396	20241119	143600	124641980	9280	9280	9280	9280	0
397	20241119	143500	124641980	9280	9280	9280	9280	0
398	20241119	143400	124641980	9280	9280	9280	9280	0
399	20241119	143300	124641980	9280	9280	9280	9280	0
400	20241119	143200	124641980	9280	9280	9280	9280	0
401	20241119	143100	124641980	9280	9280	9280	9280	0
402	20241119	143000	124641980	9280	9280	9280	9280	101
403	20241119	142900	123704700	9290	9290	9290	9290	0
404	20241119	142800	123704700	9290	9290	9290	9290	0
405	20241119	142700	123704700	9290	9290	9290	9290	1
406	20241119	142600	123695410	9240	9240	9240	9240	0
407	20241119	142500	123695410	9240	9240	9240	9240	0
408	20241119	142400	123695410	9240	9240	9240	9240	0
409	20241119	142300	123695410	9240	9240	9240	9240	0
410	20241119	142200	123695410	9240	9240	9240	9240	0
411	20241119	142100	123695410	9240	9240	9240	9240	0
412	20241119	142000	123695410	9240	9240	9240	9240	0
413	20241119	141900	123695410	9240	9240	9240	9240	0
414	20241119	141800	123695410	9240	9250	9250	9240	176
415	20241119	141700	122069070	9250	9250	9250	9250	0
416	20241119	141600	122069070	9250	9250	9250	9250	0
417	20241119	141500	122069070	9250	9250	9250	9250	0
418	20241119	141400	122069070	9250	9250	9250	9250	11
419	20241119	141300	121967320	9250	9250	9250	9250	35
420	20241119	141200	121643570	9300	9300	9300	9300	0
421	20241119	141100	121643570	9300	9300	9300	9300	1
422	20241119	141000	121634270	9250	9250	9250	9250	0
423	20241119	140900	121634270	9250	9250	9250	9250	0
424	20241119	140800	121634270	9250	9250	9250	9250	0
425	20241119	140700	121634270	9250	9250	9250	9250	0
426	20241119	140600	121634270	9250	9250	9250	9250	0
427	20241119	140500	121634270	9250	9250	9250	9250	0
428	20241119	140400	121634270	9250	9250	9250	9250	0
429	20241119	140300	121634270	9250	9250	9250	9250	0
430	20241119	140200	121634270	9250	9250	9250	9250	0
431	20241119	140100	121634270	9250	9250	9250	9250	0
432	20241119	140000	121634270	9250	9260	9260	9250	234
433	20241119	135900	119469280	9260	9260	9260	9260	0
434	20241119	135800	119469280	9260	9260	9260	9260	0
435	20241119	135700	119469280	9260	9260	9260	9260	0
436	20241119	135600	119469280	9260	9260	9260	9260	0
437	20241119	135500	119469280	9260	9260	9260	9260	146
438	20241119	135400	118117320	9300	9300	9300	9300	0
439	20241119	135300	118117320	9300	9300	9300	9300	1
440	20241119	135200	118108020	9300	9300	9300	9300	0
441	20241119	135100	118108020	9300	9300	9300	9300	0
442	20241119	135000	118108020	9300	9300	9300	9300	0
443	20241119	134900	118108020	9300	9300	9300	9300	10
444	20241119	134800	118015020	9300	9300	9300	9300	0
445	20241119	134700	118015020	9300	9300	9300	9300	0
446	20241119	134600	118015020	9300	9300	9300	9300	0
447	20241119	134500	118015020	9300	9300	9300	9300	0
448	20241119	134400	118015020	9300	9300	9300	9300	0
449	20241119	134300	118015020	9300	9300	9300	9300	12
450	20241119	134200	117903420	9300	9300	9300	9300	0
451	20241119	134100	117903420	9300	9300	9300	9300	0
452	20241119	134000	117903420	9300	9300	9300	9300	1
453	20241119	133900	117894120	9250	9260	9260	9250	258
454	20241119	133800	115507410	9320	9320	9320	9320	0
455	20241119	133700	115507410	9320	9320	9320	9320	0
456	20241119	133600	115507410	9320	9320	9320	9320	0
457	20241119	133500	115507410	9320	9320	9320	9320	100
458	20241119	133400	114575410	9260	9260	9260	9260	0
459	20241119	133300	114575410	9260	9260	9260	9260	0
460	20241119	133200	114575410	9260	9260	9260	9260	0
461	20241119	133100	114575410	9260	9260	9260	9260	3
462	20241119	133000	114547630	9260	9260	9260	9260	5
463	20241119	132900	114501330	9260	9260	9260	9260	0
464	20241119	132800	114501330	9260	9260	9260	9260	0
465	20241119	132700	114501330	9260	9260	9260	9260	0
466	20241119	132600	114501330	9260	9260	9260	9260	0
467	20241119	132500	114501330	9260	9260	9260	9260	0
468	20241119	132400	114501330	9260	9260	9260	9260	0
469	20241119	132300	114501330	9260	9260	9260	9260	0
470	20241119	132200	114501330	9260	9260	9260	9260	0
471	20241119	132100	114501330	9260	9260	9260	9260	0
472	20241119	132000	114501330	9260	9260	9260	9260	0
473	20241119	131900	114501330	9260	9260	9260	9260	0
474	20241119	131800	114501330	9260	9260	9260	9260	21
475	20241119	131700	114306870	9260	9260	9260	9260	0
476	20241119	131600	114306870	9260	9260	9260	9260	0
477	20241119	131500	114306870	9260	9260	9260	9260	0
478	20241119	131400	114306870	9260	9260	9260	9260	0
479	20241119	131300	114306870	9260	9260	9260	9260	0
480	20241119	131200	114306870	9260	9260	9260	9260	0
481	20241119	131100	114306870	9260	9260	9260	9260	0
482	20241119	131000	114306870	9260	9260	9260	9260	100
483	20241119	130900	113380870	9320	9320	9320	9320	0
484	20241119	130800	113380870	9320	9320	9320	9320	0
485	20241119	130700	113380870	9320	9320	9320	9320	0
486	20241119	130600	113380870	9320	9320	9320	9320	0
487	20241119	130500	113380870	9320	9320	9320	9320	0
488	20241119	130400	113380870	9320	9320	9320	9320	0
489	20241119	130300	113380870	9320	9320	9320	9320	1
490	20241119	130200	113371550	9320	9320	9320	9320	0
491	20241119	130100	113371550	9320	9320	9320	9320	0
492	20241119	130000	113371550	9320	9320	9320	9320	0
493	20241119	125900	113371550	9320	9320	9320	9320	0
494	20241119	125800	113371550	9320	9320	9320	9320	0
495	20241119	125700	113371550	9320	9320	9320	9320	1
496	20241119	125600	113362230	9250	9250	9250	9250	0
497	20241119	125500	113362230	9250	9250	9250	9250	0
498	20241119	125400	113362230	9250	9250	9250	9250	0
499	20241119	125300	113362230	9250	9250	9250	9250	0
500	20241119	125200	113362230	9250	9250	9250	9250	0
501	20241119	125100	113362230	9250	9250	9250	9250	0
502	20241119	125000	113362230	9250	9250	9250	9250	0
503	20241119	124900	113362230	9250	9250	9250	9250	0
504	20241119	124800	113362230	9250	9250	9250	9250	0
505	20241119	124700	113362230	9250	9260	9260	9250	30
506	20241119	124600	113084650	9330	9330	9330	9330	0
507	20241119	124500	113084650	9330	9330	9330	9330	0
508	20241119	124400	113084650	9330	9330	9330	9330	0
509	20241119	124300	113084650	9330	9330	9330	9330	1
510	20241119	124200	113075320	9250	9250	9250	9250	0
511	20241119	124100	113075320	9250	9250	9250	9250	100
512	20241119	124000	112150320	9330	9330	9330	9330	2
513	20241119	123900	112131660	9330	9270	9330	9270	64
514	20241119	123800	111538200	9250	9250	9250	9250	0
515	20241119	123700	111538200	9250	9250	9250	9250	14
516	20241119	123600	111408700	9250	9250	9250	9250	0
517	20241119	123500	111408700	9250	9250	9250	9250	1
518	20241119	123400	111399450	9250	9250	9250	9250	0
519	20241119	123300	111399450	9250	9250	9250	9250	100
520	20241119	123200	110474450	9270	9270	9270	9250	197
521	20241119	123100	108651180	9270	9270	9270	9270	0
522	20241119	123000	108651180	9270	9340	9340	9250	352
523	20241119	122900	105391740	9300	9340	9340	9300	157
524	20241119	122800	103930840	9340	9340	9340	9340	0
525	20241119	122700	103930840	9340	9340	9340	9340	0
526	20241119	122600	103930840	9340	9340	9340	9340	0
527	20241119	122500	103930840	9340	9340	9340	9340	0
528	20241119	122400	103930840	9340	9340	9340	9340	0
529	20241119	122300	103930840	9340	9340	9340	9340	0
530	20241119	122200	103930840	9340	9340	9340	9340	0
531	20241119	122100	103930840	9340	9340	9340	9340	0
532	20241119	122000	103930840	9340	9340	9340	9340	0
533	20241119	121900	103930840	9340	9340	9340	9340	0
534	20241119	121800	103930840	9340	9340	9340	9340	0
535	20241119	121700	103930840	9340	9340	9340	9340	37
536	20241119	121600	103585260	9340	9340	9340	9340	0
537	20241119	121500	103585260	9340	9340	9340	9340	0
538	20241119	121400	103585260	9340	9340	9340	9340	0
539	20241119	121300	103585260	9340	9340	9340	9340	0
540	20241119	121200	103585260	9340	9340	9340	9340	0
541	20241119	121100	103585260	9340	9340	9340	9340	27
542	20241119	121000	103333080	9340	9340	9340	9340	0
543	20241119	120900	103333080	9340	9340	9340	9340	0
544	20241119	120800	103333080	9340	9340	9340	9340	0
545	20241119	120700	103333080	9340	9340	9340	9340	0
546	20241119	120600	103333080	9340	9340	9340	9340	0
547	20241119	120500	103333080	9340	9340	9340	9340	0
548	20241119	120400	103333080	9340	9340	9340	9340	0
549	20241119	120300	103333080	9340	9340	9340	9340	0
550	20241119	120200	103333080	9340	9340	9340	9340	0
551	20241119	120100	103333080	9340	9340	9340	9340	0
552	20241119	120000	103333080	9340	9340	9340	9340	0
553	20241119	115900	103333080	9340	9340	9340	9340	0
554	20241119	115800	103333080	9340	9340	9340	9340	104
555	20241119	115700	102361720	9300	9300	9300	9300	0
556	20241119	115600	102361720	9300	9300	9300	9300	0
557	20241119	115500	102361720	9300	9300	9300	9300	1
558	20241119	115400	102352420	9340	9340	9340	9340	6
559	20241119	115300	102296380	9340	9340	9340	9340	0
560	20241119	115200	102296380	9340	9340	9340	9340	0
561	20241119	115100	102296380	9340	9340	9340	9340	0
562	20241119	115000	102296380	9340	9340	9340	9340	0
563	20241119	114900	102296380	9340	9340	9340	9340	50
564	20241119	114800	101829380	9340	9340	9340	9340	0
565	20241119	114700	101829380	9340	9340	9340	9340	0
566	20241119	114600	101829380	9340	9340	9340	9340	0
567	20241119	114500	101829380	9340	9340	9340	9340	0
568	20241119	114400	101829380	9340	9340	9340	9340	0
569	20241119	114300	101829380	9340	9340	9340	9340	1
570	20241119	114200	101820040	9340	9340	9340	9340	0
571	20241119	114100	101820040	9340	9340	9340	9340	0
572	20241119	114000	101820040	9340	9340	9340	9340	0
573	20241119	113900	101820040	9340	9340	9340	9340	2
574	20241119	113800	101801360	9340	9340	9340	9340	0
575	20241119	113700	101801360	9340	9340	9340	9340	0
576	20241119	113600	101801360	9340	9330	9340	9330	2
577	20241119	113500	101782690	9330	9330	9330	9330	0
578	20241119	113400	101782690	9330	9330	9330	9330	12
579	20241119	113300	101670730	9330	9330	9330	9330	0
580	20241119	113200	101670730	9330	9330	9330	9330	0
581	20241119	113100	101670730	9330	9330	9330	9330	0
582	20241119	113000	101670730	9330	9300	9330	9300	2
583	20241119	112900	101652100	9300	9300	9300	9300	31
584	20241119	112800	101363800	9300	9300	9300	9300	0
585	20241119	112700	101363800	9300	9300	9300	9300	34
586	20241119	112600	101047600	9300	9300	9300	9300	77
587	20241119	112500	100331500	9330	9330	9330	9330	0
588	20241119	112400	100331500	9330	9330	9330	9330	0
589	20241119	112300	100331500	9330	9300	9330	9300	102
590	20241119	112200	99382750	9330	9330	9330	9330	2
591	20241119	112100	99364090	9300	9300	9300	9300	43
592	20241119	112000	98964190	9300	9300	9300	9300	37
593	20241119	111900	98620090	9300	9300	9300	9300	0
594	20241119	111800	98620090	9300	9300	9300	9300	0
595	20241119	111700	98620090	9300	9300	9300	9300	100
596	20241119	111600	97690090	9330	9330	9330	9330	1
597	20241119	111500	97680760	9300	9300	9300	9300	43
598	20241119	111400	97280860	9300	9300	9300	9300	0
599	20241119	111300	97280860	9300	9340	9340	9300	2
600	20241119	111200	97262220	9300	9300	9300	9300	0
601	20241119	111100	97262220	9300	9300	9300	9300	0
602	20241119	111000	97262220	9300	9300	9300	9300	33
603	20241119	110900	96955320	9340	9340	9340	9340	0
604	20241119	110800	96955320	9340	9340	9340	9340	0
605	20241119	110700	96955320	9340	9340	9340	9340	0
606	20241119	110600	96955320	9340	9340	9340	9340	0
607	20241119	110500	96955320	9340	9340	9340	9340	0
608	20241119	110400	96955320	9340	9340	9340	9340	0
609	20241119	110300	96955320	9340	9340	9340	9340	0
610	20241119	110200	96955320	9340	9340	9340	9340	1
611	20241119	110100	96945980	9300	9300	9300	9300	6
612	20241119	110000	96890180	9320	9320	9320	9320	0
613	20241119	105900	96890180	9320	9320	9320	9320	0
614	20241119	105800	96890180	9320	9320	9320	9320	1
615	20241119	105700	96880860	9340	9340	9340	9340	0
616	20241119	105600	96880860	9340	9340	9340	9340	0
617	20241119	105500	96880860	9340	9340	9340	9340	0
618	20241119	105400	96880860	9340	9340	9340	9340	0
619	20241119	105300	96880860	9340	9340	9340	9340	0
620	20241119	105200	96880860	9340	9300	9340	9300	62
621	20241119	105100	96301860	9350	9350	9350	9350	0
622	20241119	105000	96301860	9350	9350	9350	9350	0
623	20241119	104900	96301860	9350	9350	9350	9350	0
624	20241119	104800	96301860	9350	9350	9350	9350	0
625	20241119	104700	96301860	9350	9350	9350	9350	1
626	20241119	104600	96292510	9350	9350	9350	9350	0
627	20241119	104500	96292510	9350	9350	9350	9350	23
628	20241119	104400	96077460	9300	9300	9300	9300	6
629	20241119	104300	96021660	9310	9300	9310	9300	17
630	20241119	104200	95863480	9300	9300	9300	9300	0
631	20241119	104100	95863480	9300	9300	9300	9300	0
632	20241119	104000	95863480	9300	9300	9300	9300	2
633	20241119	103900	95844880	9270	9270	9270	9270	0
634	20241119	103800	95844880	9270	9270	9270	9270	0
635	20241119	103700	95844880	9270	9270	9270	9270	0
636	20241119	103600	95844880	9270	9270	9270	9270	0
637	20241119	103500	95844880	9270	9270	9270	9270	0
638	20241119	103400	95844880	9270	9270	9270	9270	0
639	20241119	103300	95844880	9270	9270	9270	9270	0
640	20241119	103200	95844880	9270	9290	9290	9270	233
641	20241119	103100	93684790	9300	9300	9300	9300	0
642	20241119	103000	93684790	9300	9300	9300	9300	108
643	20241119	102900	92680390	9310	9310	9310	9310	17
644	20241119	102800	92522120	9320	9320	9320	9320	0
645	20241119	102700	92522120	9320	9320	9320	9320	104
646	20241119	102600	91552840	9320	9320	9320	9320	6
647	20241119	102500	91496920	9320	9350	9350	9320	12
648	20241119	102400	91384900	9350	9350	9350	9350	12
649	20241119	102300	91272700	9350	9350	9350	9350	6
650	20241119	102200	91216600	9350	9350	9350	9350	0
651	20241119	102100	91216600	9350	9350	9350	9350	0
652	20241119	102000	91216600	9350	9350	9350	9350	0
653	20241119	101900	91216600	9350	9350	9350	9350	0
654	20241119	101800	91216600	9350	9350	9350	9350	0
655	20241119	101700	91216600	9350	9350	9350	9350	0
656	20241119	101600	91216600	9350	9350	9350	9350	0
657	20241119	101500	91216600	9350	9350	9350	9350	10
658	20241119	101400	91123100	9350	9350	9350	9350	10
659	20241119	101300	91029600	9350	9350	9350	9350	181
660	20241119	101200	89337250	9340	9340	9340	9330	301
661	20241119	101100	86527690	9340	9350	9350	9340	14
662	20241119	101000	86396840	9350	9350	9350	9350	19
663	20241119	100900	86219190	9350	9350	9350	9350	21
664	20241119	100800	86022840	9360	9360	9360	9360	35
665	20241119	100700	85695240	9360	9360	9360	9360	0
666	20241119	100600	85695240	9360	9360	9360	9360	0
667	20241119	100500	85695240	9360	9360	9360	9360	41
668	20241119	100400	85311480	9370	9360	9370	9360	2
669	20241119	100300	85292750	9370	9370	9370	9370	5
670	20241119	100200	85245900	9370	9370	9370	9370	0
671	20241119	100100	85245900	9370	9370	9370	9370	0
672	20241119	100000	85245900	9370	9370	9370	9370	1
673	20241119	095900	85236530	9380	9380	9380	9380	10
674	20241119	095800	85142730	9380	9380	9380	9380	0
675	20241119	095700	85142730	9380	9380	9380	9380	3
676	20241119	095600	85114590	9400	9400	9400	9400	124
677	20241119	095500	83948990	9400	9400	9400	9400	377
678	20241119	095400	80405190	9400	9390	9400	9390	670
679	20241119	095300	74111390	9390	9390	9390	9390	0
680	20241119	095200	74111390	9390	9390	9390	9390	0
681	20241119	095100	74111390	9390	9390	9390	9390	0
682	20241119	095000	74111390	9390	9390	9390	9390	0
683	20241119	094900	74111390	9390	9390	9390	9390	0
684	20241119	094800	74111390	9390	9400	9400	9390	9
685	20241119	094700	74026800	9390	9400	9400	9390	3
686	20241119	094600	73998620	9380	9390	9390	9380	13
687	20241119	094500	73876620	9400	9410	9410	9400	174
688	20241119	094400	72239310	9410	9420	9420	9410	847
689	20241119	094300	64268990	9450	9450	9450	9450	9
690	20241119	094200	64183940	9450	9450	9450	9450	2
691	20241119	094100	64165040	9450	9440	9450	9430	41
692	20241119	094000	63778090	9440	9440	9440	9440	50
693	20241119	093900	63306090	9440	9440	9440	9440	156
694	20241119	093800	61833450	9440	9400	9440	9400	128
695	20241119	093700	60627050	9400	9390	9400	9390	1136
696	20241119	093600	49949700	9410	9410	9410	9410	0
697	20241119	093500	49949700	9410	9400	9410	9400	106
698	20241119	093400	48953290	9390	9370	9390	9370	384
699	20241119	093300	45351530	9340	9330	9340	9270	784
700	20241119	093200	38071560	9400	9400	9400	9400	0
701	20241119	093100	38071560	9400	9400	9400	9400	0
702	20241119	093000	38071560	9400	9270	9400	9270	566
703	20241119	092900	32767270	9270	9270	9270	9270	0
704	20241119	092800	32767270	9270	9270	9270	9270	167
705	20241119	092700	31219180	9320	9320	9320	9320	0
706	20241119	092600	31219180	9320	9320	9320	9320	0
707	20241119	092500	31219180	9320	9320	9320	9320	0
708	20241119	092400	31219180	9320	9320	9320	9320	0
709	20241119	092300	31219180	9320	9320	9320	9320	0
710	20241119	092200	31219180	9320	9320	9320	9320	0
711	20241119	092100	31219180	9320	9320	9320	9320	82
712	20241119	092000	30454940	9320	9320	9320	9320	0
713	20241119	091900	30454940	9320	9320	9320	9320	300
714	20241119	091800	27658940	9320	9320	9330	9320	177
715	20241119	091700	26008720	9310	9310	9310	9310	13
716	20241119	091600	25887690	9300	9280	9300	9280	218
717	20241119	091500	23861660	9250	9180	9250	9180	298
718	20241119	091400	21121780	9360	9360	9360	9360	1
719	20241119	091300	21112420	9240	9240	9240	9240	300
720	20241119	091200	18340420	9240	9240	9240	9240	101
721	20241119	091100	17407180	9370	9370	9370	9370	1
722	20241119	091000	17397810	9250	9250	9250	9250	0
723	20241119	090900	17397810	9250	9250	9250	9250	0
724	20241119	090800	17397810	9250	9250	9250	9250	19
725	20241119	090700	17222060	9390	9390	9390	9390	1
726	20241119	090600	17212670	9400	9380	9400	9380	500
727	20241119	090500	12515350	9400	9400	9400	9400	0
728	20241119	090400	12515350	9400	9410	9410	9390	129
729	20241119	090300	11302980	9120	9060	9500	9060	934
730	20241119	090200	2723760	9060	9060	9060	9060	8
731	20241119	090100	2651280	9060	9070	9070	9060	115
732	20241119	090000	1609310	9150	9150	9150	9140	176