KissMeData/088340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195500	334089180	9510	9510	9510	9510	656
3	20241119	195400	334089180	9510	9510	9510	9510	0
4	20241119	195300	334089180	9510	9510	9510	9510	0
5	20241119	195200	334089180	9510	9510	9510	9510	0
6	20241119	195100	334089180	9510	9510	9510	9510	0
7	20241119	195000	334089180	9510	9510	9510	9510	0
8	20241119	194900	334089180	9510	9510	9510	9510	0
9	20241119	194800	334089180	9510	9510	9510	9510	0
10	20241119	194700	334089180	9510	9510	9510	9510	0
11	20241119	194600	334089180	9510	9510	9510	9510	0
12	20241119	194500	334089180	9510	9510	9510	9510	0
13	20241119	194400	334089180	9510	9510	9510	9510	0
14	20241119	194300	334089180	9510	9510	9510	9510	0
15	20241119	194200	334089180	9510	9510	9510	9510	0
16	20241119	194100	334089180	9510	9510	9510	9510	0
17	20241119	194000	334089180	9510	9510	9510	9510	0
18	20241119	193900	334089180	9510	9510	9510	9510	0
19	20241119	193800	334089180	9510	9510	9510	9510	0
20	20241119	193700	334089180	9510	9510	9510	9510	0
21	20241119	193600	334089180	9510	9510	9510	9510	0
22	20241119	193500	334089180	9510	9510	9510	9510	0
23	20241119	193400	334089180	9510	9510	9510	9510	0
24	20241119	193300	334089180	9510	9510	9510	9510	0
25	20241119	193200	334089180	9510	9510	9510	9510	0
26	20241119	193100	334089180	9510	9510	9510	9510	0
27	20241119	193000	334089180	9510	9510	9510	9510	0
28	20241119	192900	334089180	9510	9510	9510	9510	0
29	20241119	192800	334089180	9510	9510	9510	9510	0
30	20241119	192700	334089180	9510	9510	9510	9510	0
31	20241119	192600	334089180	9510	9510	9510	9510	0
32	20241119	192500	334089180	9510	9510	9510	9510	656
33	20241119	192400	334089180	9510	9510	9510	9510	0
34	20241119	192300	334089180	9510	9510	9510	9510	0
35	20241119	192200	334089180	9510	9510	9510	9510	0
36	20241119	192100	334089180	9510	9510	9510	9510	0
37	20241119	192000	334089180	9510	9510	9510	9510	0
38	20241119	191900	334089180	9510	9510	9510	9510	0
39	20241119	191800	334089180	9510	9510	9510	9510	0
40	20241119	191700	334089180	9510	9510	9510	9510	0
41	20241119	191600	334089180	9510	9510	9510	9510	0
42	20241119	191500	334089180	9510	9510	9510	9510	0
43	20241119	191400	334089180	9510	9510	9510	9510	0
44	20241119	191300	334089180	9510	9510	9510	9510	0
45	20241119	191200	334089180	9510	9510	9510	9510	0
46	20241119	191100	334089180	9510	9510	9510	9510	0
47	20241119	191000	334089180	9510	9510	9510	9510	0
48	20241119	190900	334089180	9510	9510	9510	9510	0
49	20241119	190800	334089180	9510	9510	9510	9510	0
50	20241119	190700	334089180	9510	9510	9510	9510	0
51	20241119	190600	334089180	9510	9510	9510	9510	0
52	20241119	190500	334089180	9510	9510	9510	9510	0
53	20241119	190400	334089180	9510	9510	9510	9510	0
54	20241119	190300	334089180	9510	9510	9510	9510	0
55	20241119	190200	334089180	9510	9510	9510	9510	0
56	20241119	190100	334089180	9510	9510	9510	9510	0
57	20241119	190000	334089180	9510	9510	9510	9510	0
58	20241119	185900	334089180	9510	9510	9510	9510	0
59	20241119	185800	334089180	9510	9510	9510	9510	0
60	20241119	185700	334089180	9510	9510	9510	9510	0
61	20241119	185600	334089180	9510	9510	9510	9510	0
62	20241119	185500	334089180	9510	9510	9510	9510	656
63	20241119	185400	334089180	9510	9510	9510	9510	0
64	20241119	185300	334089180	9510	9510	9510	9510	0
65	20241119	185200	334089180	9510	9510	9510	9510	0
66	20241119	185100	334089180	9510	9510	9510	9510	0
67	20241119	185000	334089180	9510	9510	9510	9510	0
68	20241119	184900	334089180	9510	9510	9510	9510	0
69	20241119	184800	334089180	9510	9510	9510	9510	0
70	20241119	184700	334089180	9510	9510	9510	9510	0
71	20241119	184600	334089180	9510	9510	9510	9510	0
72	20241119	184500	334089180	9510	9510	9510	9510	0
73	20241119	184400	334089180	9510	9510	9510	9510	0
74	20241119	184300	334089180	9510	9510	9510	9510	0
75	20241119	184200	334089180	9510	9510	9510	9510	0
76	20241119	184100	334089180	9510	9510	9510	9510	0
77	20241119	184000	334089180	9510	9510	9510	9510	0
78	20241119	183900	334089180	9510	9510	9510	9510	0
79	20241119	183800	334089180	9510	9510	9510	9510	0
80	20241119	183700	334089180	9510	9510	9510	9510	0
81	20241119	183600	334089180	9510	9510	9510	9510	0
82	20241119	183500	334089180	9510	9510	9510	9510	0
83	20241119	183400	334089180	9510	9510	9510	9510	0
84	20241119	183300	334089180	9510	9510	9510	9510	0
85	20241119	183200	334089180	9510	9510	9510	9510	0
86	20241119	183100	334089180	9510	9510	9510	9510	0
87	20241119	183000	334089180	9510	9510	9510	9510	0
88	20241119	182900	334089180	9510	9510	9510	9510	0
89	20241119	182800	334089180	9510	9510	9510	9510	0
90	20241119	182700	334089180	9510	9510	9510	9510	0
91	20241119	182600	334089180	9510	9510	9510	9510	0
92	20241119	182500	334089180	9510	9510	9510	9510	656
93	20241119	182400	334089180	9510	9510	9510	9510	0
94	20241119	182300	334089180	9510	9510	9510	9510	0
95	20241119	182200	334089180	9510	9510	9510	9510	0
96	20241119	182100	334089180	9510	9510	9510	9510	0
97	20241119	182000	334089180	9510	9510	9510	9510	0
98	20241119	181900	334089180	9510	9510	9510	9510	0
99	20241119	181800	334089180	9510	9510	9510	9510	0
100	20241119	181700	334089180	9510	9510	9510	9510	0
101	20241119	181600	334089180	9510	9510	9510	9510	0
102	20241119	181500	334089180	9510	9510	9510	9510	0
103	20241119	181400	334089180	9510	9510	9510	9510	0
104	20241119	181300	334089180	9510	9510	9510	9510	0
105	20241119	181200	334089180	9510	9510	9510	9510	0
106	20241119	181100	334089180	9510	9510	9510	9510	0
107	20241119	181000	334089180	9510	9510	9510	9510	0
108	20241119	180900	334089180	9510	9510	9510	9510	0
109	20241119	180800	334089180	9510	9510	9510	9510	0
110	20241119	180700	334089180	9510	9510	9510	9510	0
111	20241119	180600	334089180	9510	9510	9510	9510	0
112	20241119	180500	334089180	9510	9510	9510	9510	0
113	20241119	180400	334089180	9510	9510	9510	9510	0
114	20241119	180300	334089180	9510	9510	9510	9510	0
115	20241119	180200	334089180	9510	9510	9510	9510	0
116	20241119	180100	334089180	9510	9510	9510	9510	0
117	20241119	180000	334089180	9510	9510	9510	9510	0
118	20241119	175900	334089180	9510	9510	9510	9510	0
119	20241119	175800	334089180	9510	9510	9510	9510	0
120	20241119	175700	334089180	9510	9510	9510	9510	0
121	20241119	175600	334089180	9510	9510	9510	9510	0
122	20241119	175500	334089180	9510	9510	9510	9510	656
123	20241119	175400	334089180	9510	9510	9510	9510	0
124	20241119	175300	334089180	9510	9510	9510	9510	0
125	20241119	175200	334089180	9510	9510	9510	9510	0
126	20241119	175100	334089180	9510	9510	9510	9510	0
127	20241119	175000	334089180	9510	9510	9510	9510	0
128	20241119	174900	334089180	9510	9510	9510	9510	0
129	20241119	174800	334089180	9510	9510	9510	9510	0
130	20241119	174700	334089180	9510	9510	9510	9510	0
131	20241119	174600	334089180	9510	9510	9510	9510	0
132	20241119	174500	334089180	9510	9510	9510	9510	0
133	20241119	174400	334089180	9510	9510	9510	9510	0
134	20241119	174300	334089180	9510	9510	9510	9510	0
135	20241119	174200	334089180	9510	9510	9510	9510	0
136	20241119	174100	334089180	9510	9510	9510	9510	0
137	20241119	174000	334089180	9510	9510	9510	9510	0
138	20241119	173900	334089180	9510	9510	9510	9510	0
139	20241119	173800	334089180	9510	9510	9510	9510	0
140	20241119	173700	334089180	9510	9510	9510	9510	0
141	20241119	173600	334089180	9510	9510	9510	9510	0
142	20241119	173500	334089180	9510	9510	9510	9510	0
143	20241119	173400	334089180	9510	9510	9510	9510	0
144	20241119	173300	334089180	9510	9510	9510	9510	0
145	20241119	173200	334089180	9510	9510	9510	9510	0
146	20241119	173100	334089180	9510	9510	9510	9510	0
147	20241119	173000	334089180	9510	9510	9510	9510	0
148	20241119	172900	334089180	9510	9510	9510	9510	0
149	20241119	172800	334089180	9510	9510	9510	9510	0
150	20241119	172700	334089180	9510	9510	9510	9510	0
151	20241119	172600	334089180	9510	9510	9510	9510	0
152	20241119	172500	334089180	9510	9510	9510	9510	656
153	20241119	172400	334089180	9510	9510	9510	9510	0
154	20241119	172300	334089180	9510	9510	9510	9510	0
155	20241119	172200	334089180	9510	9510	9510	9510	0
156	20241119	172100	334089180	9510	9510	9510	9510	0
157	20241119	172000	334089180	9510	9510	9510	9510	0
158	20241119	171900	334089180	9510	9510	9510	9510	0
159	20241119	171800	334089180	9510	9510	9510	9510	0
160	20241119	171700	334089180	9510	9510	9510	9510	0
161	20241119	171600	334089180	9510	9510	9510	9510	0
162	20241119	171500	334089180	9510	9510	9510	9510	0
163	20241119	171400	334089180	9510	9510	9510	9510	0
164	20241119	171300	334089180	9510	9510	9510	9510	0
165	20241119	171200	334089180	9510	9510	9510	9510	0
166	20241119	171100	334089180	9510	9510	9510	9510	0
167	20241119	171000	334089180	9510	9510	9510	9510	0
168	20241119	170900	334089180	9510	9510	9510	9510	0
169	20241119	170800	334089180	9510	9510	9510	9510	0
170	20241119	170700	334089180	9510	9510	9510	9510	0
171	20241119	170600	334089180	9510	9510	9510	9510	0
172	20241119	170500	334089180	9510	9510	9510	9510	0
173	20241119	170400	334089180	9510	9510	9510	9510	0
174	20241119	170300	334089180	9510	9510	9510	9510	0
175	20241119	170200	334089180	9510	9510	9510	9510	0
176	20241119	170100	334089180	9510	9510	9510	9510	0
177	20241119	170000	334089180	9510	9510	9510	9510	0
178	20241119	165900	334089180	9510	9510	9510	9510	0
179	20241119	165800	334089180	9510	9510	9510	9510	0
180	20241119	165700	334089180	9510	9510	9510	9510	0
181	20241119	165600	334089180	9510	9510	9510	9510	0
182	20241119	165500	334089180	9510	9510	9510	9510	656
183	20241119	165400	334089180	9510	9510	9510	9510	0
184	20241119	165300	334089180	9510	9510	9510	9510	0
185	20241119	165200	334089180	9510	9510	9510	9510	0
186	20241119	165100	334089180	9510	9510	9510	9510	0
187	20241119	165000	334089180	9510	9510	9510	9510	0
188	20241119	164900	334089180	9510	9510	9510	9510	0
189	20241119	164800	334089180	9510	9510	9510	9510	0
190	20241119	164700	334089180	9510	9510	9510	9510	0
191	20241119	164600	334089180	9510	9510	9510	9510	0
192	20241119	164500	334089180	9510	9510	9510	9510	0
193	20241119	164400	334089180	9510	9510	9510	9510	0
194	20241119	164300	334089180	9510	9510	9510	9510	0
195	20241119	164200	334089180	9510	9510	9510	9510	0
196	20241119	164100	334089180	9510	9510	9510	9510	0
197	20241119	164000	334089180	9510	9510	9510	9510	0
198	20241119	163900	334089180	9510	9510	9510	9510	0
199	20241119	163800	334089180	9510	9510	9510	9510	0
200	20241119	163700	334089180	9510	9510	9510	9510	0
201	20241119	163600	334089180	9510	9510	9510	9510	0
202	20241119	163500	334089180	9510	9510	9510	9510	0
203	20241119	163400	334089180	9510	9510	9510	9510	0
204	20241119	163300	334089180	9510	9510	9510	9510	0
205	20241119	163200	334089180	9510	9510	9510	9510	0
206	20241119	163100	334089180	9510	9510	9510	9510	0
207	20241119	163000	334089180	9510	9510	9510	9510	0
208	20241119	162900	334089180	9510	9510	9510	9510	0
209	20241119	162800	334089180	9510	9510	9510	9510	0
210	20241119	162700	334089180	9510	9510	9510	9510	0
211	20241119	162600	334089180	9510	9510	9510	9510	0
212	20241119	162500	334089180	9510	9510	9510	9510	656
213	20241119	162400	334089180	9510	9510	9510	9510	0
214	20241119	162300	334089180	9510	9510	9510	9510	0
215	20241119	162200	334089180	9510	9510	9510	9510	0
216	20241119	162100	334089180	9510	9510	9510	9510	0
217	20241119	162000	334089180	9510	9510	9510	9510	0
218	20241119	161900	334089180	9510	9510	9510	9510	0
219	20241119	161800	334089180	9510	9510	9510	9510	0
220	20241119	161700	334089180	9510	9510	9510	9510	0
221	20241119	161600	334089180	9510	9510	9510	9510	0
222	20241119	161500	334089180	9510	9510	9510	9510	0
223	20241119	161400	334089180	9510	9510	9510	9510	0
224	20241119	161300	334089180	9510	9510	9510	9510	0
225	20241119	161200	334089180	9510	9510	9510	9510	0
226	20241119	161100	334089180	9510	9510	9510	9510	0
227	20241119	161000	334089180	9510	9510	9510	9510	0
228	20241119	160900	334089180	9510	9510	9510	9510	0
229	20241119	160800	334089180	9510	9510	9510	9510	0
230	20241119	160700	334089180	9510	9510	9510	9510	0
231	20241119	160600	334089180	9510	9510	9510	9510	0
232	20241119	160500	334089180	9510	9510	9510	9510	0
233	20241119	160400	334089180	9510	9510	9510	9510	0
234	20241119	160300	334089180	9510	9510	9510	9510	0
235	20241119	160200	334089180	9510	9510	9510	9510	0
236	20241119	160100	334089180	9510	9510	9510	9510	0
237	20241119	160000	334089180	9510	9510	9510	9510	0
238	20241119	155900	334089180	9510	9510	9510	9510	0
239	20241119	155800	334089180	9510	9510	9510	9510	0
240	20241119	155700	334089180	9510	9510	9510	9510	0
241	20241119	155600	334089180	9510	9510	9510	9510	0
242	20241119	155500	334089180	9510	9510	9510	9510	656
243	20241119	155400	334089180	9510	9510	9510	9510	0
244	20241119	155300	334089180	9510	9510	9510	9510	0
245	20241119	155200	334089180	9510	9510	9510	9510	0
246	20241119	155100	334089180	9510	9510	9510	9510	0
247	20241119	155000	334089180	9510	9510	9510	9510	0
248	20241119	154900	334089180	9510	9510	9510	9510	0
249	20241119	154800	334089180	9510	9510	9510	9510	0
250	20241119	154700	334089180	9510	9510	9510	9510	0
251	20241119	154600	334089180	9510	9510	9510	9510	0
252	20241119	154500	334089180	9510	9510	9510	9510	0
253	20241119	154400	334089180	9510	9510	9510	9510	0
254	20241119	154300	334089180	9510	9510	9510	9510	0
255	20241119	154200	334089180	9510	9510	9510	9510	0
256	20241119	154100	334089180	9510	9510	9510	9510	0
257	20241119	154000	334089180	9510	9510	9510	9510	0
258	20241119	153900	334089180	9510	9510	9510	9510	0
259	20241119	153800	334089180	9510	9510	9510	9510	0
260	20241119	153700	334089180	9510	9510	9510	9510	0
261	20241119	153600	334089180	9510	9510	9510	9510	0
262	20241119	153500	334089180	9510	9510	9510	9510	0
263	20241119	153400	334089180	9510	9510	9510	9510	0
264	20241119	153300	334089180	9510	9510	9510	9510	0
265	20241119	153200	334089180	9510	9510	9510	9510	0
266	20241119	153100	334089180	9510	9510	9510	9510	0
267	20241119	153000	334089180	9510	9510	9510	9510	656
268	20241119	152900	327850620	9580	9580	9580	9580	0
269	20241119	152800	327850620	9580	9580	9580	9580	0
270	20241119	152700	327850620	9580	9580	9580	9580	0
271	20241119	152600	327850620	9580	9580	9580	9580	0
272	20241119	152500	327850620	9580	9580	9580	9580	0
273	20241119	152400	327850620	9580	9580	9580	9580	0
274	20241119	152300	327850620	9580	9580	9580	9580	0
275	20241119	152200	327850620	9580	9580	9580	9580	0
276	20241119	152100	327850620	9580	9580	9580	9580	0
277	20241119	152000	327850620	9580	9580	9580	9580	0
278	20241119	151900	327850620	9580	9580	9580	9580	0
279	20241119	151800	327850620	9580	9580	9580	9580	2
280	20241119	151700	327831460	9510	9510	9510	9510	0
281	20241119	151600	327831460	9510	9510	9510	9510	329
282	20241119	151500	324702670	9510	9540	9540	9510	22
283	20241119	151400	324493180	9540	9570	9570	9540	275
284	20241119	151300	321863740	9580	9580	9580	9580	125
285	20241119	151200	320666240	9580	9580	9580	9580	0
286	20241119	151100	320666240	9580	9580	9580	9580	5
287	20241119	151000	320618340	9600	9580	9600	9580	31
288	20241119	150900	320321040	9580	9580	9580	9580	1
289	20241119	150800	320311460	9600	9600	9600	9600	0
290	20241119	150700	320311460	9600	9600	9600	9600	0
291	20241119	150600	320311460	9600	9600	9600	9600	0
292	20241119	150500	320311460	9600	9610	9610	9600	23
293	20241119	150400	320090620	9600	9600	9600	9600	0
294	20241119	150300	320090620	9600	9600	9600	9600	0
295	20241119	150200	320090620	9600	9600	9600	9600	62
296	20241119	150100	319495420	9620	9620	9620	9620	60
297	20241119	150000	318918220	9620	9620	9620	9620	1
298	20241119	145900	318908600	9580	9580	9580	9580	0
299	20241119	145800	318908600	9580	9580	9580	9580	24
300	20241119	145700	318678680	9590	9590	9590	9590	0
301	20241119	145600	318678680	9590	9590	9590	9590	0
302	20241119	145500	318678680	9590	9590	9590	9590	0
303	20241119	145400	318678680	9590	9590	9590	9590	0
304	20241119	145300	318678680	9590	9590	9590	9590	376
305	20241119	145200	315072840	9590	9590	9590	9590	79
306	20241119	145100	314315230	9590	9590	9590	9590	0
307	20241119	145000	314315230	9590	9590	9590	9590	0
308	20241119	144900	314315230	9590	9590	9590	9590	461
309	20241119	144800	309894240	9590	9590	9590	9590	150
310	20241119	144700	308455740	9590	9590	9590	9590	10
311	20241119	144600	308359840	9580	9580	9580	9580	3
312	20241119	144500	308331100	9580	9580	9580	9580	4
313	20241119	144400	308292780	9580	9580	9580	9580	0
314	20241119	144300	308292780	9580	9580	9580	9580	0
315	20241119	144200	308292780	9580	9580	9580	9580	0
316	20241119	144100	308292780	9580	9580	9580	9580	0
317	20241119	144000	308292780	9580	9580	9580	9580	0
318	20241119	143900	308292780	9580	9580	9580	9580	97
319	20241119	143800	307363520	9580	9580	9580	9580	0
320	20241119	143700	307363520	9580	9580	9580	9580	0
321	20241119	143600	307363520	9580	9580	9580	9580	11
322	20241119	143500	307258140	9590	9590	9590	9590	5
323	20241119	143400	307210190	9590	9590	9590	9590	0
324	20241119	143300	307210190	9590	9590	9590	9590	1
325	20241119	143200	307200600	9580	9580	9580	9580	5
326	20241119	143100	307152700	9590	9590	9590	9590	0
327	20241119	143000	307152700	9590	9590	9590	9590	0
328	20241119	142900	307152700	9590	9590	9590	9590	0
329	20241119	142800	307152700	9590	9590	9590	9590	0
330	20241119	142700	307152700	9590	9570	9590	9570	23
331	20241119	142600	306932290	9560	9560	9560	9560	0
332	20241119	142500	306932290	9560	9560	9560	9560	0
333	20241119	142400	306932290	9560	9560	9560	9560	89
334	20241119	142300	306081450	9560	9560	9560	9560	3
335	20241119	142200	306052770	9580	9580	9580	9580	0
336	20241119	142100	306052770	9580	9590	9590	9580	753
337	20241119	142000	298839010	9590	9590	9590	9590	0
338	20241119	141900	298839010	9590	9590	9590	9590	0
339	20241119	141800	298839010	9590	9590	9590	9590	41
340	20241119	141700	298445820	9590	9590	9590	9590	0
341	20241119	141600	298445820	9590	9580	9590	9580	396
342	20241119	141500	294651980	9580	9600	9600	9580	200
343	20241119	141400	292735250	9600	9600	9600	9600	0
344	20241119	141300	292735250	9600	9600	9600	9600	0
345	20241119	141200	292735250	9600	9600	9600	9600	50
346	20241119	141100	292255250	9600	9600	9600	9600	0
347	20241119	141000	292255250	9600	9600	9600	9600	0
348	20241119	140900	292255250	9600	9600	9600	9600	15
349	20241119	140800	292111250	9610	9610	9610	9610	11
350	20241119	140700	292005540	9620	9620	9620	9620	0
351	20241119	140600	292005540	9620	9620	9620	9620	27
352	20241119	140500	291745800	9630	9630	9630	9630	150
353	20241119	140400	290301300	9720	9720	9720	9720	0
354	20241119	140300	290301300	9720	9720	9720	9720	0
355	20241119	140200	290301300	9720	9720	9720	9720	0
356	20241119	140100	290301300	9720	9720	9720	9720	0
357	20241119	140000	290301300	9720	9720	9720	9720	0
358	20241119	135900	290301300	9720	9720	9720	9720	0
359	20241119	135800	290301300	9720	9640	9720	9640	100
360	20241119	135700	289332030	9610	9610	9610	9610	0
361	20241119	135600	289332030	9610	9610	9610	9610	17
362	20241119	135500	289168660	9600	9610	9610	9600	100
363	20241119	135400	288208600	9610	9610	9610	9610	95
364	20241119	135300	287295650	9650	9650	9650	9650	0
365	20241119	135200	287295650	9650	9650	9650	9650	10
366	20241119	135100	287199150	9650	9620	9650	9620	120
367	20241119	135000	286043250	9620	9650	9650	9620	123
368	20241119	134900	284857050	9650	9650	9650	9650	0
369	20241119	134800	284857050	9650	9650	9650	9650	47
370	20241119	134700	284403500	9650	9650	9650	9650	0
371	20241119	134600	284403500	9650	9650	9650	9650	50
372	20241119	134500	283921000	9650	9650	9650	9650	50
373	20241119	134400	283438500	9660	9660	9660	9660	0
374	20241119	134300	283438500	9660	9660	9660	9660	0
375	20241119	134200	283438500	9660	9660	9660	9660	0
376	20241119	134100	283438500	9660	9660	9660	9660	100
377	20241119	134000	282472500	9660	9660	9660	9660	0
378	20241119	133900	282472500	9660	9660	9660	9660	0
379	20241119	133800	282472500	9660	9660	9660	9660	0
380	20241119	133700	282472500	9660	9650	9660	9650	200
381	20241119	133600	280540580	9660	9660	9660	9660	0
382	20241119	133500	280540580	9660	9660	9660	9660	0
383	20241119	133400	280540580	9660	9660	9660	9660	1
384	20241119	133300	280530920	9620	9620	9620	9620	53
385	20241119	133200	280021060	9620	9620	9620	9620	0
386	20241119	133100	280021060	9620	9620	9620	9620	0
387	20241119	133000	280021060	9620	9620	9620	9620	10
388	20241119	132900	279924860	9620	9630	9630	9620	178
389	20241119	132800	278211050	9670	9670	9670	9670	0
390	20241119	132700	278211050	9670	9670	9670	9670	0
391	20241119	132600	278211050	9670	9670	9670	9670	0
392	20241119	132500	278211050	9670	9670	9670	9670	1
393	20241119	132400	278201380	9650	9650	9650	9650	1
394	20241119	132300	278191730	9660	9660	9660	9660	0
395	20241119	132200	278191730	9660	9660	9660	9660	22
396	20241119	132100	277979210	9680	9680	9680	9680	0
397	20241119	132000	277979210	9680	9680	9680	9680	0
398	20241119	131900	277979210	9680	9680	9680	9680	0
399	20241119	131800	277979210	9680	9680	9680	9680	0
400	20241119	131700	277979210	9680	9680	9680	9680	50
401	20241119	131600	277495210	9680	9680	9680	9680	0
402	20241119	131500	277495210	9680	9680	9680	9680	0
403	20241119	131400	277495210	9680	9680	9680	9680	50
404	20241119	131300	277011210	9680	9680	9680	9680	0
405	20241119	131200	277011210	9680	9680	9680	9680	0
406	20241119	131100	277011210	9680	9680	9680	9670	289
407	20241119	131000	274213720	9670	9670	9670	9670	0
408	20241119	130900	274213720	9670	9670	9670	9670	20
409	20241119	130800	274020320	9670	9680	9680	9670	51
410	20241119	130700	273526650	9680	9680	9680	9680	0
411	20241119	130600	273526650	9680	9680	9690	9680	215
412	20241119	130500	271445380	9680	9680	9680	9680	431
413	20241119	130400	267273300	9680	9680	9680	9680	0
414	20241119	130300	267273300	9680	9680	9680	9680	10
415	20241119	130200	267176500	9680	9720	9720	9680	778
416	20241119	130100	259643850	9720	9730	9730	9720	23
417	20241119	130000	259420080	9750	9750	9750	9750	0
418	20241119	125900	259420080	9750	9780	9780	9750	360
419	20241119	125800	255899640	9790	9790	9790	9790	1
420	20241119	125700	255889850	9790	9750	9800	9690	633
421	20241119	125600	249707440	9740	9670	9740	9670	1545
422	20241119	125500	234703140	9660	9660	9660	9660	0
423	20241119	125400	234703140	9660	9660	9660	9660	1162
424	20241119	125300	223478220	9660	9660	9660	9660	0
425	20241119	125200	223478220	9660	9660	9660	9660	2
426	20241119	125100	223458900	9620	9620	9620	9620	0
427	20241119	125000	223458900	9620	9610	9620	9610	59
428	20241119	124900	222891560	9600	9600	9600	9600	1
429	20241119	124800	222881960	9600	9600	9600	9600	10
430	20241119	124700	222785960	9600	9600	9600	9600	0
431	20241119	124600	222785960	9600	9600	9600	9600	0
432	20241119	124500	222785960	9600	9600	9600	9600	0
433	20241119	124400	222785960	9600	9600	9600	9600	0
434	20241119	124300	222785960	9600	9600	9600	9600	0
435	20241119	124200	222785960	9600	9600	9600	9600	22
436	20241119	124100	222574760	9600	9600	9600	9600	11
437	20241119	124000	222469160	9600	9600	9600	9600	40
438	20241119	123900	222085160	9600	9600	9600	9600	0
439	20241119	123800	222085160	9600	9600	9600	9600	0
440	20241119	123700	222085160	9600	9600	9600	9600	0
441	20241119	123600	222085160	9600	9600	9600	9600	0
442	20241119	123500	222085160	9600	9600	9600	9600	135
443	20241119	123400	220789160	9590	9590	9590	9590	0
444	20241119	123300	220789160	9590	9590	9590	9590	0
445	20241119	123200	220789160	9590	9590	9590	9590	24
446	20241119	123100	220559000	9590	9590	9590	9590	0
447	20241119	123000	220559000	9590	9590	9590	9590	0
448	20241119	122900	220559000	9590	9590	9590	9590	0
449	20241119	122800	220559000	9590	9590	9590	9590	0
450	20241119	122700	220559000	9590	9590	9590	9590	4
451	20241119	122600	220520640	9590	9590	9590	9590	0
452	20241119	122500	220520640	9590	9590	9590	9590	0
453	20241119	122400	220520640	9590	9590	9590	9590	3
454	20241119	122300	220491870	9590	9600	9600	9590	284
455	20241119	122200	217766620	9600	9600	9600	9600	0
456	20241119	122100	217766620	9600	9600	9600	9600	85
457	20241119	122000	216950620	9620	9620	9620	9620	0
458	20241119	121900	216950620	9620	9620	9620	9620	0
459	20241119	121800	216950620	9620	9620	9620	9620	5
460	20241119	121700	216902520	9590	9590	9620	9590	520
461	20241119	121600	211915420	9590	9590	9590	9590	8
462	20241119	121500	211838700	9580	9580	9580	9580	0
463	20241119	121400	211838700	9580	9580	9580	9580	113
464	20241119	121300	210756160	9570	9570	9570	9570	0
465	20241119	121200	210756160	9570	9570	9570	9570	0
466	20241119	121100	210756160	9570	9570	9570	9570	0
467	20241119	121000	210756160	9570	9570	9570	9570	0
468	20241119	120900	210756160	9570	9570	9570	9570	0
469	20241119	120800	210756160	9570	9570	9570	9570	0
470	20241119	120700	210756160	9570	9570	9570	9570	0
471	20241119	120600	210756160	9570	9570	9570	9570	8
472	20241119	120500	210679600	9560	9560	9560	9560	0
473	20241119	120400	210679600	9560	9560	9560	9560	0
474	20241119	120300	210679600	9560	9560	9560	9560	1
475	20241119	120200	210670040	9610	9610	9610	9610	0
476	20241119	120100	210670040	9610	9610	9610	9610	0
477	20241119	120000	210670040	9610	9610	9610	9610	0
478	20241119	115900	210670040	9610	9610	9610	9610	21
479	20241119	115800	210468230	9600	9600	9600	9600	6
480	20241119	115700	210410630	9590	9590	9590	9590	8
481	20241119	115600	210333910	9600	9600	9600	9600	0
482	20241119	115500	210333910	9600	9590	9600	9590	600
483	20241119	115400	204573940	9600	9600	9600	9600	0
484	20241119	115300	204573940	9600	9600	9600	9600	0
485	20241119	115200	204573940	9600	9600	9600	9600	1
486	20241119	115100	204564340	9590	9590	9590	9590	5
487	20241119	115000	204516390	9580	9580	9580	9580	0
488	20241119	114900	204516390	9580	9580	9580	9580	0
489	20241119	114800	204516390	9580	9580	9580	9580	0
490	20241119	114700	204516390	9580	9580	9580	9580	0
491	20241119	114600	204516390	9580	9580	9580	9580	9
492	20241119	114500	204430170	9590	9590	9590	9590	1
493	20241119	114400	204420580	9590	9590	9590	9590	0
494	20241119	114300	204420580	9590	9590	9590	9590	0
495	20241119	114200	204420580	9590	9590	9590	9590	0
496	20241119	114100	204420580	9590	9590	9590	9590	0
497	20241119	114000	204420580	9590	9590	9590	9590	0
498	20241119	113900	204420580	9590	9590	9590	9590	0
499	20241119	113800	204420580	9590	9590	9590	9590	0
500	20241119	113700	204420580	9590	9590	9590	9590	0
501	20241119	113600	204420580	9590	9590	9590	9590	2
502	20241119	113500	204401400	9590	9590	9590	9590	0
503	20241119	113400	204401400	9590	9590	9590	9590	15
504	20241119	113300	204257550	9590	9590	9590	9590	8
505	20241119	113200	204180830	9590	9600	9600	9590	352
506	20241119	113100	200802150	9600	9600	9600	9600	0
507	20241119	113000	200802150	9600	9600	9600	9600	0
508	20241119	112900	200802150	9600	9600	9600	9600	0
509	20241119	112800	200802150	9600	9590	9600	9590	924
510	20241119	112700	191931770	9580	9560	9580	9560	172
511	20241119	112600	190284810	9570	9570	9570	9570	0
512	20241119	112500	190284810	9570	9570	9570	9570	0
513	20241119	112400	190284810	9570	9570	9570	9570	0
514	20241119	112300	190284810	9570	9570	9570	9570	0
515	20241119	112200	190284810	9570	9560	9570	9560	166
516	20241119	112100	188696250	9550	9550	9550	9550	0
517	20241119	112000	188696250	9550	9550	9550	9550	0
518	20241119	111900	188696250	9550	9550	9550	9550	428
519	20241119	111800	184608850	9510	9510	9510	9510	0
520	20241119	111700	184608850	9510	9510	9510	9510	0
521	20241119	111600	184608850	9510	9510	9510	9500	114
522	20241119	111500	183525100	9490	9490	9490	9490	0
523	20241119	111400	183525100	9490	9490	9490	9490	0
524	20241119	111300	183525100	9490	9490	9490	9490	0
525	20241119	111200	183525100	9490	9520	9520	9490	2500
526	20241119	111100	159769410	9530	9530	9530	9530	490
527	20241119	111000	155099710	9530	9530	9530	9530	0
528	20241119	110900	155099710	9530	9530	9530	9530	0
529	20241119	110800	155099710	9530	9580	9580	9530	2
530	20241119	110700	155080600	9590	9590	9590	9590	0
531	20241119	110600	155080600	9590	9590	9590	9590	0
532	20241119	110500	155080600	9590	9590	9590	9590	0
533	20241119	110400	155080600	9590	9590	9590	9590	3
534	20241119	110300	155051830	9590	9590	9590	9590	0
535	20241119	110200	155051830	9590	9590	9590	9590	0
536	20241119	110100	155051830	9590	9590	9590	9590	0
537	20241119	110000	155051830	9590	9590	9590	9590	1
538	20241119	105900	155042240	9590	9590	9590	9590	80
539	20241119	105800	154275040	9590	9590	9590	9590	0
540	20241119	105700	154275040	9590	9580	9590	9580	10
541	20241119	105600	154179230	9590	9590	9590	9590	0
542	20241119	105500	154179230	9590	9590	9590	9590	0
543	20241119	105400	154179230	9590	9590	9590	9590	0
544	20241119	105300	154179230	9590	9590	9590	9590	0
545	20241119	105200	154179230	9590	9590	9590	9590	0
546	20241119	105100	154179230	9590	9590	9590	9590	0
547	20241119	105000	154179230	9590	9590	9590	9590	0
548	20241119	104900	154179230	9590	9590	9590	9590	0
549	20241119	104800	154179230	9590	9590	9590	9590	0
550	20241119	104700	154179230	9590	9570	9590	9570	67
551	20241119	104600	153537970	9570	9570	9570	9570	8
552	20241119	104500	153461410	9570	9570	9570	9570	5
553	20241119	104400	153413560	9570	9570	9570	9570	0
554	20241119	104300	153413560	9570	9570	9570	9570	10
555	20241119	104200	153317860	9570	9570	9570	9570	0
556	20241119	104100	153317860	9570	9570	9570	9570	12
557	20241119	104000	153203020	9560	9560	9560	9560	110
558	20241119	103900	152151420	9570	9570	9570	9570	9
559	20241119	103800	152065290	9520	9520	9520	9520	0
560	20241119	103700	152065290	9520	9520	9520	9520	1
561	20241119	103600	152055770	9540	9540	9540	9540	8
562	20241119	103500	151979450	9540	9540	9540	9540	0
563	20241119	103400	151979450	9540	9540	9540	9540	0
564	20241119	103300	151979450	9540	9540	9540	9540	0
565	20241119	103200	151979450	9540	9540	9540	9540	0
566	20241119	103100	151979450	9540	9540	9540	9540	0
567	20241119	103000	151979450	9540	9540	9540	9540	0
568	20241119	102900	151979450	9540	9540	9540	9540	0
569	20241119	102800	151979450	9540	9540	9540	9540	0
570	20241119	102700	151979450	9540	9540	9540	9540	58
571	20241119	102600	151426130	9570	9570	9570	9570	3
572	20241119	102500	151397420	9580	9580	9580	9580	0
573	20241119	102400	151397420	9580	9580	9580	9580	0
574	20241119	102300	151397420	9580	9580	9580	9580	0
575	20241119	102200	151397420	9580	9580	9580	9580	0
576	20241119	102100	151397420	9580	9580	9580	9580	0
577	20241119	102000	151397420	9580	9580	9580	9580	0
578	20241119	101900	151397420	9580	9550	9580	9550	112
579	20241119	101800	150325680	9560	9560	9560	9560	0
580	20241119	101700	150325680	9560	9560	9560	9560	3
581	20241119	101600	150297000	9560	9560	9560	9560	7
582	20241119	101500	150230080	9570	9570	9570	9570	1
583	20241119	101400	150220510	9540	9540	9540	9540	30
584	20241119	101300	149934310	9570	9570	9580	9570	400
585	20241119	101200	146105120	9580	9540	9580	9540	256
586	20241119	101100	143662690	9540	9540	9540	9540	425
587	20241119	101000	139608190	9540	9540	9540	9540	1
588	20241119	100900	139598650	9480	9490	9490	9480	569
589	20241119	100800	134199010	9490	9500	9500	9490	400
590	20241119	100700	130402980	9490	9520	9520	9490	7255
591	20241119	100600	61512910	9530	9530	9530	9530	8
592	20241119	100500	61436670	9510	9570	9580	9510	395
593	20241119	100400	57655220	9570	9570	9570	9570	1
594	20241119	100300	57645650	9570	9570	9570	9570	8
595	20241119	100200	57569090	9580	9580	9580	9580	0
596	20241119	100100	57569090	9580	9510	9580	9510	110
597	20241119	100000	56515990	9580	9580	9580	9580	0
598	20241119	095900	56515990	9580	9510	9580	9510	37
599	20241119	095800	56163770	9510	9510	9510	9510	0
600	20241119	095700	56163770	9510	9510	9510	9510	0
601	20241119	095600	56163770	9510	9530	9530	9510	219
602	20241119	095500	54080700	9570	9570	9570	9570	10
603	20241119	095400	53985000	9530	9530	9530	9530	4
604	20241119	095300	53946880	9540	9540	9540	9540	0
605	20241119	095200	53946880	9540	9540	9540	9540	300
606	20241119	095100	51084880	9540	9540	9540	9540	200
607	20241119	095000	49176880	9580	9580	9580	9580	0
608	20241119	094900	49176880	9580	9580	9580	9580	0
609	20241119	094800	49176880	9580	9580	9580	9580	0
610	20241119	094700	49176880	9580	9580	9580	9580	1
611	20241119	094600	49167300	9570	9550	9570	9550	25
612	20241119	094500	48928210	9540	9540	9540	9540	0
613	20241119	094400	48928210	9540	9540	9540	9540	51
614	20241119	094300	48441670	9570	9570	9570	9570	4
615	20241119	094200	48403390	9570	9570	9570	9570	99
616	20241119	094100	47455960	9570	9540	9570	9540	397
617	20241119	094000	43665580	9540	9540	9540	9540	0
618	20241119	093900	43665580	9540	9540	9540	9540	0
619	20241119	093800	43665580	9540	9540	9540	9540	0
620	20241119	093700	43665580	9540	9540	9540	9540	0
621	20241119	093600	43665580	9540	9480	9540	9480	17
622	20241119	093500	43504360	9540	9540	9540	9540	0
623	20241119	093400	43504360	9540	9520	9540	9520	6
624	20241119	093300	43447220	9510	9510	9510	9510	1
625	20241119	093200	43437710	9510	9510	9510	9510	1
626	20241119	093100	43428200	9510	9510	9510	9510	5
627	20241119	093000	43380650	9450	9450	9450	9450	224
628	20241119	092900	41263850	9450	9500	9500	9450	594
629	20241119	092800	35638570	9550	9550	9550	9550	2
630	20241119	092700	35619470	9560	9560	9560	9560	0
631	20241119	092600	35619470	9560	9560	9560	9560	0
632	20241119	092500	35619470	9560	9560	9560	9560	0
633	20241119	092400	35619470	9560	9560	9560	9560	0
634	20241119	092300	35619470	9560	9560	9560	9560	11
635	20241119	092200	35514310	9560	9560	9560	9560	1
636	20241119	092100	35504750	9560	9530	9560	9490	2239
637	20241119	092000	14227040	9500	9500	9500	9500	0
638	20241119	091900	14227040	9500	9510	9510	9500	32
639	20241119	091800	13922940	9570	9570	9570	9570	0
640	20241119	091700	13922940	9570	9570	9570	9570	0
641	20241119	091600	13922940	9570	9490	9570	9490	209
642	20241119	091500	11935450	9480	9570	9570	9480	6
643	20241119	091400	11878480	9480	9490	9580	9480	103
644	20241119	091300	10900980	9490	9510	9510	9490	272
645	20241119	091200	8317100	9510	9530	9530	9510	62
646	20241119	091100	7726780	9600	9600	9600	9600	0
647	20241119	091000	7726780	9600	9600	9600	9600	0
648	20241119	090900	7726780	9600	9590	9600	9590	8
649	20241119	090800	7650010	9610	9610	9610	9610	0
650	20241119	090700	7650010	9610	9540	9610	9540	6
651	20241119	090600	7592490	9530	9520	9530	9520	6
652	20241119	090500	7535320	9510	9540	9540	9510	50
653	20241119	090400	7059700	9550	9590	9610	9550	624
654	20241119	090300	1065220	9600	9610	9610	9600	37
655	20241119	090200	709670	9600	9600	9600	9600	1
656	20241119	090100	700070	9590	9590	9590	9590	0
657	20241119	090000	700070	9590	9590	9590	9590	73