KissMeData/230240/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203600	1022416140	9820	9820	9820	9820	2271
3	20241119	203500	1022416140	9820	9820	9820	9820	0
4	20241119	203400	1022416140	9820	9820	9820	9820	0
5	20241119	203300	1022416140	9820	9820	9820	9820	0
6	20241119	203200	1022416140	9820	9820	9820	9820	0
7	20241119	203100	1022416140	9820	9820	9820	9820	0
8	20241119	203000	1022416140	9820	9820	9820	9820	0
9	20241119	202900	1022416140	9820	9820	9820	9820	0
10	20241119	202800	1022416140	9820	9820	9820	9820	0
11	20241119	202700	1022416140	9820	9820	9820	9820	0
12	20241119	202600	1022416140	9820	9820	9820	9820	0
13	20241119	202500	1022416140	9820	9820	9820	9820	0
14	20241119	202400	1022416140	9820	9820	9820	9820	0
15	20241119	202300	1022416140	9820	9820	9820	9820	0
16	20241119	202200	1022416140	9820	9820	9820	9820	0
17	20241119	202100	1022416140	9820	9820	9820	9820	0
18	20241119	202000	1022416140	9820	9820	9820	9820	0
19	20241119	201900	1022416140	9820	9820	9820	9820	0
20	20241119	201800	1022416140	9820	9820	9820	9820	0
21	20241119	201700	1022416140	9820	9820	9820	9820	0
22	20241119	201600	1022416140	9820	9820	9820	9820	0
23	20241119	201500	1022416140	9820	9820	9820	9820	0
24	20241119	201400	1022416140	9820	9820	9820	9820	0
25	20241119	201300	1022416140	9820	9820	9820	9820	0
26	20241119	201200	1022416140	9820	9820	9820	9820	0
27	20241119	201100	1022416140	9820	9820	9820	9820	0
28	20241119	201000	1022416140	9820	9820	9820	9820	0
29	20241119	200900	1022416140	9820	9820	9820	9820	0
30	20241119	200800	1022416140	9820	9820	9820	9820	0
31	20241119	200700	1022416140	9820	9820	9820	9820	0
32	20241119	200600	1022416140	9820	9820	9820	9820	2271
33	20241119	200500	1022416140	9820	9820	9820	9820	0
34	20241119	200400	1022416140	9820	9820	9820	9820	0
35	20241119	200300	1022416140	9820	9820	9820	9820	0
36	20241119	200200	1022416140	9820	9820	9820	9820	0
37	20241119	200100	1022416140	9820	9820	9820	9820	0
38	20241119	200000	1022416140	9820	9820	9820	9820	0
39	20241119	195900	1022416140	9820	9820	9820	9820	0
40	20241119	195800	1022416140	9820	9820	9820	9820	0
41	20241119	195700	1022416140	9820	9820	9820	9820	0
42	20241119	195600	1022416140	9820	9820	9820	9820	0
43	20241119	195500	1022416140	9820	9820	9820	9820	0
44	20241119	195400	1022416140	9820	9820	9820	9820	0
45	20241119	195300	1022416140	9820	9820	9820	9820	0
46	20241119	195200	1022416140	9820	9820	9820	9820	0
47	20241119	195100	1022416140	9820	9820	9820	9820	0
48	20241119	195000	1022416140	9820	9820	9820	9820	0
49	20241119	194900	1022416140	9820	9820	9820	9820	0
50	20241119	194800	1022416140	9820	9820	9820	9820	0
51	20241119	194700	1022416140	9820	9820	9820	9820	0
52	20241119	194600	1022416140	9820	9820	9820	9820	0
53	20241119	194500	1022416140	9820	9820	9820	9820	0
54	20241119	194400	1022416140	9820	9820	9820	9820	0
55	20241119	194300	1022416140	9820	9820	9820	9820	0
56	20241119	194200	1022416140	9820	9820	9820	9820	0
57	20241119	194100	1022416140	9820	9820	9820	9820	0
58	20241119	194000	1022416140	9820	9820	9820	9820	0
59	20241119	193900	1022416140	9820	9820	9820	9820	0
60	20241119	193800	1022416140	9820	9820	9820	9820	0
61	20241119	193700	1022416140	9820	9820	9820	9820	0
62	20241119	193600	1022416140	9820	9820	9820	9820	2271
63	20241119	193500	1022416140	9820	9820	9820	9820	0
64	20241119	193400	1022416140	9820	9820	9820	9820	0
65	20241119	193300	1022416140	9820	9820	9820	9820	0
66	20241119	193200	1022416140	9820	9820	9820	9820	0
67	20241119	193100	1022416140	9820	9820	9820	9820	0
68	20241119	193000	1022416140	9820	9820	9820	9820	0
69	20241119	192900	1022416140	9820	9820	9820	9820	0
70	20241119	192800	1022416140	9820	9820	9820	9820	0
71	20241119	192700	1022416140	9820	9820	9820	9820	0
72	20241119	192600	1022416140	9820	9820	9820	9820	0
73	20241119	192500	1022416140	9820	9820	9820	9820	0
74	20241119	192400	1022416140	9820	9820	9820	9820	0
75	20241119	192300	1022416140	9820	9820	9820	9820	0
76	20241119	192200	1022416140	9820	9820	9820	9820	0
77	20241119	192100	1022416140	9820	9820	9820	9820	0
78	20241119	192000	1022416140	9820	9820	9820	9820	0
79	20241119	191900	1022416140	9820	9820	9820	9820	0
80	20241119	191800	1022416140	9820	9820	9820	9820	0
81	20241119	191700	1022416140	9820	9820	9820	9820	0
82	20241119	191600	1022416140	9820	9820	9820	9820	0
83	20241119	191500	1022416140	9820	9820	9820	9820	0
84	20241119	191400	1022416140	9820	9820	9820	9820	0
85	20241119	191300	1022416140	9820	9820	9820	9820	0
86	20241119	191200	1022416140	9820	9820	9820	9820	0
87	20241119	191100	1022416140	9820	9820	9820	9820	0
88	20241119	191000	1022416140	9820	9820	9820	9820	0
89	20241119	190900	1022416140	9820	9820	9820	9820	0
90	20241119	190800	1022416140	9820	9820	9820	9820	0
91	20241119	190700	1022416140	9820	9820	9820	9820	0
92	20241119	190600	1022416140	9820	9820	9820	9820	2271
93	20241119	190500	1022416140	9820	9820	9820	9820	0
94	20241119	190400	1022416140	9820	9820	9820	9820	0
95	20241119	190300	1022416140	9820	9820	9820	9820	0
96	20241119	190200	1022416140	9820	9820	9820	9820	0
97	20241119	190100	1022416140	9820	9820	9820	9820	0
98	20241119	190000	1022416140	9820	9820	9820	9820	0
99	20241119	185900	1022416140	9820	9820	9820	9820	0
100	20241119	185800	1022416140	9820	9820	9820	9820	0
101	20241119	185700	1022416140	9820	9820	9820	9820	0
102	20241119	185600	1022416140	9820	9820	9820	9820	0
103	20241119	185500	1022416140	9820	9820	9820	9820	0
104	20241119	185400	1022416140	9820	9820	9820	9820	0
105	20241119	185300	1022416140	9820	9820	9820	9820	0
106	20241119	185200	1022416140	9820	9820	9820	9820	0
107	20241119	185100	1022416140	9820	9820	9820	9820	0
108	20241119	185000	1022416140	9820	9820	9820	9820	0
109	20241119	184900	1022416140	9820	9820	9820	9820	0
110	20241119	184800	1022416140	9820	9820	9820	9820	0
111	20241119	184700	1022416140	9820	9820	9820	9820	0
112	20241119	184600	1022416140	9820	9820	9820	9820	0
113	20241119	184500	1022416140	9820	9820	9820	9820	0
114	20241119	184400	1022416140	9820	9820	9820	9820	0
115	20241119	184300	1022416140	9820	9820	9820	9820	0
116	20241119	184200	1022416140	9820	9820	9820	9820	0
117	20241119	184100	1022416140	9820	9820	9820	9820	0
118	20241119	184000	1022416140	9820	9820	9820	9820	0
119	20241119	183900	1022416140	9820	9820	9820	9820	0
120	20241119	183800	1022416140	9820	9820	9820	9820	0
121	20241119	183700	1022416140	9820	9820	9820	9820	0
122	20241119	183600	1022416140	9820	9820	9820	9820	2271
123	20241119	183500	1022416140	9820	9820	9820	9820	0
124	20241119	183400	1022416140	9820	9820	9820	9820	0
125	20241119	183300	1022416140	9820	9820	9820	9820	0
126	20241119	183200	1022416140	9820	9820	9820	9820	0
127	20241119	183100	1022416140	9820	9820	9820	9820	0
128	20241119	183000	1022416140	9820	9820	9820	9820	0
129	20241119	182900	1022416140	9820	9820	9820	9820	0
130	20241119	182800	1022416140	9820	9820	9820	9820	0
131	20241119	182700	1022416140	9820	9820	9820	9820	0
132	20241119	182600	1022416140	9820	9820	9820	9820	0
133	20241119	182500	1022416140	9820	9820	9820	9820	0
134	20241119	182400	1022416140	9820	9820	9820	9820	0
135	20241119	182300	1022416140	9820	9820	9820	9820	0
136	20241119	182200	1022416140	9820	9820	9820	9820	0
137	20241119	182100	1022416140	9820	9820	9820	9820	0
138	20241119	182000	1022416140	9820	9820	9820	9820	0
139	20241119	181900	1022416140	9820	9820	9820	9820	0
140	20241119	181800	1022416140	9820	9820	9820	9820	0
141	20241119	181700	1022416140	9820	9820	9820	9820	0
142	20241119	181600	1022416140	9820	9820	9820	9820	0
143	20241119	181500	1022416140	9820	9820	9820	9820	0
144	20241119	181400	1022416140	9820	9820	9820	9820	0
145	20241119	181300	1022416140	9820	9820	9820	9820	0
146	20241119	181200	1022416140	9820	9820	9820	9820	0
147	20241119	181100	1022416140	9820	9820	9820	9820	0
148	20241119	181000	1022416140	9820	9820	9820	9820	0
149	20241119	180900	1022416140	9820	9820	9820	9820	0
150	20241119	180800	1022416140	9820	9820	9820	9820	0
151	20241119	180700	1022416140	9820	9820	9820	9820	0
152	20241119	180600	1022416140	9820	9820	9820	9820	2271
153	20241119	180500	1022416140	9820	9820	9820	9820	0
154	20241119	180400	1022416140	9820	9820	9820	9820	0
155	20241119	180300	1022416140	9820	9820	9820	9820	0
156	20241119	180200	1022416140	9820	9820	9820	9820	0
157	20241119	180100	1022416140	9820	9820	9820	9820	0
158	20241119	180000	1022416140	9820	9820	9820	9820	0
159	20241119	175900	1022416140	9820	9820	9820	9820	0
160	20241119	175800	1022416140	9820	9820	9820	9820	0
161	20241119	175700	1022416140	9820	9820	9820	9820	0
162	20241119	175600	1022416140	9820	9820	9820	9820	0
163	20241119	175500	1022416140	9820	9820	9820	9820	0
164	20241119	175400	1022416140	9820	9820	9820	9820	0
165	20241119	175300	1022416140	9820	9820	9820	9820	0
166	20241119	175200	1022416140	9820	9820	9820	9820	0
167	20241119	175100	1022416140	9820	9820	9820	9820	0
168	20241119	175000	1022416140	9820	9820	9820	9820	0
169	20241119	174900	1022416140	9820	9820	9820	9820	0
170	20241119	174800	1022416140	9820	9820	9820	9820	0
171	20241119	174700	1022416140	9820	9820	9820	9820	0
172	20241119	174600	1022416140	9820	9820	9820	9820	0
173	20241119	174500	1022416140	9820	9820	9820	9820	0
174	20241119	174400	1022416140	9820	9820	9820	9820	0
175	20241119	174300	1022416140	9820	9820	9820	9820	0
176	20241119	174200	1022416140	9820	9820	9820	9820	0
177	20241119	174100	1022416140	9820	9820	9820	9820	0
178	20241119	174000	1022416140	9820	9820	9820	9820	0
179	20241119	173900	1022416140	9820	9820	9820	9820	0
180	20241119	173800	1022416140	9820	9820	9820	9820	0
181	20241119	173700	1022416140	9820	9820	9820	9820	0
182	20241119	173600	1022416140	9820	9820	9820	9820	2271
183	20241119	173500	1022416140	9820	9820	9820	9820	0
184	20241119	173400	1022416140	9820	9820	9820	9820	0
185	20241119	173300	1022416140	9820	9820	9820	9820	0
186	20241119	173200	1022416140	9820	9820	9820	9820	0
187	20241119	173100	1022416140	9820	9820	9820	9820	0
188	20241119	173000	1022416140	9820	9820	9820	9820	0
189	20241119	172900	1022416140	9820	9820	9820	9820	0
190	20241119	172800	1022416140	9820	9820	9820	9820	0
191	20241119	172700	1022416140	9820	9820	9820	9820	0
192	20241119	172600	1022416140	9820	9820	9820	9820	0
193	20241119	172500	1022416140	9820	9820	9820	9820	0
194	20241119	172400	1022416140	9820	9820	9820	9820	0
195	20241119	172300	1022416140	9820	9820	9820	9820	0
196	20241119	172200	1022416140	9820	9820	9820	9820	0
197	20241119	172100	1022416140	9820	9820	9820	9820	0
198	20241119	172000	1022416140	9820	9820	9820	9820	0
199	20241119	171900	1022416140	9820	9820	9820	9820	0
200	20241119	171800	1022416140	9820	9820	9820	9820	0
201	20241119	171700	1022416140	9820	9820	9820	9820	0
202	20241119	171600	1022416140	9820	9820	9820	9820	0
203	20241119	171500	1022416140	9820	9820	9820	9820	0
204	20241119	171400	1022416140	9820	9820	9820	9820	0
205	20241119	171300	1022416140	9820	9820	9820	9820	0
206	20241119	171200	1022416140	9820	9820	9820	9820	0
207	20241119	171100	1022416140	9820	9820	9820	9820	0
208	20241119	171000	1022416140	9820	9820	9820	9820	0
209	20241119	170900	1022416140	9820	9820	9820	9820	0
210	20241119	170800	1022416140	9820	9820	9820	9820	0
211	20241119	170700	1022416140	9820	9820	9820	9820	0
212	20241119	170600	1022416140	9820	9820	9820	9820	2271
213	20241119	170500	1022416140	9820	9820	9820	9820	0
214	20241119	170400	1022416140	9820	9820	9820	9820	0
215	20241119	170300	1022416140	9820	9820	9820	9820	0
216	20241119	170200	1022416140	9820	9820	9820	9820	0
217	20241119	170100	1022416140	9820	9820	9820	9820	0
218	20241119	170000	1022416140	9820	9820	9820	9820	0
219	20241119	165900	1022416140	9820	9820	9820	9820	0
220	20241119	165800	1022416140	9820	9820	9820	9820	0
221	20241119	165700	1022416140	9820	9820	9820	9820	0
222	20241119	165600	1022416140	9820	9820	9820	9820	0
223	20241119	165500	1022416140	9820	9820	9820	9820	0
224	20241119	165400	1022416140	9820	9820	9820	9820	0
225	20241119	165300	1022416140	9820	9820	9820	9820	0
226	20241119	165200	1022416140	9820	9820	9820	9820	0
227	20241119	165100	1022416140	9820	9820	9820	9820	0
228	20241119	165000	1022416140	9820	9820	9820	9820	0
229	20241119	164900	1022416140	9820	9820	9820	9820	0
230	20241119	164800	1022416140	9820	9820	9820	9820	0
231	20241119	164700	1022416140	9820	9820	9820	9820	0
232	20241119	164600	1022416140	9820	9820	9820	9820	0
233	20241119	164500	1022416140	9820	9820	9820	9820	0
234	20241119	164400	1022416140	9820	9820	9820	9820	0
235	20241119	164300	1022416140	9820	9820	9820	9820	0
236	20241119	164200	1022416140	9820	9820	9820	9820	0
237	20241119	164100	1022416140	9820	9820	9820	9820	0
238	20241119	164000	1022416140	9820	9820	9820	9820	0
239	20241119	163900	1022416140	9820	9820	9820	9820	0
240	20241119	163800	1022416140	9820	9820	9820	9820	0
241	20241119	163700	1022416140	9820	9820	9820	9820	0
242	20241119	163600	1022416140	9820	9820	9820	9820	2271
243	20241119	163500	1022416140	9820	9820	9820	9820	0
244	20241119	163400	1022416140	9820	9820	9820	9820	0
245	20241119	163300	1022416140	9820	9820	9820	9820	0
246	20241119	163200	1022416140	9820	9820	9820	9820	0
247	20241119	163100	1022416140	9820	9820	9820	9820	0
248	20241119	163000	1022416140	9820	9820	9820	9820	0
249	20241119	162900	1022416140	9820	9820	9820	9820	0
250	20241119	162800	1022416140	9820	9820	9820	9820	0
251	20241119	162700	1022416140	9820	9820	9820	9820	0
252	20241119	162600	1022416140	9820	9820	9820	9820	0
253	20241119	162500	1022416140	9820	9820	9820	9820	0
254	20241119	162400	1022416140	9820	9820	9820	9820	0
255	20241119	162300	1022416140	9820	9820	9820	9820	0
256	20241119	162200	1022416140	9820	9820	9820	9820	0
257	20241119	162100	1022416140	9820	9820	9820	9820	0
258	20241119	162000	1022416140	9820	9820	9820	9820	0
259	20241119	161900	1022416140	9820	9820	9820	9820	0
260	20241119	161800	1022416140	9820	9820	9820	9820	0
261	20241119	161700	1022416140	9820	9820	9820	9820	0
262	20241119	161600	1022416140	9820	9820	9820	9820	0
263	20241119	161500	1022416140	9820	9820	9820	9820	0
264	20241119	161400	1022416140	9820	9820	9820	9820	0
265	20241119	161300	1022416140	9820	9820	9820	9820	0
266	20241119	161200	1022416140	9820	9820	9820	9820	0
267	20241119	161100	1022416140	9820	9820	9820	9820	0
268	20241119	161000	1022416140	9820	9820	9820	9820	0
269	20241119	160900	1022416140	9820	9820	9820	9820	0
270	20241119	160800	1022416140	9820	9820	9820	9820	0
271	20241119	160700	1022416140	9820	9820	9820	9820	0
272	20241119	160600	1022416140	9820	9820	9820	9820	2271
273	20241119	160500	1022416140	9820	9820	9820	9820	0
274	20241119	160400	1022416140	9820	9820	9820	9820	0
275	20241119	160300	1022416140	9820	9820	9820	9820	0
276	20241119	160200	1022416140	9820	9820	9820	9820	0
277	20241119	160100	1022416140	9820	9820	9820	9820	0
278	20241119	160000	1022416140	9820	9820	9820	9820	0
279	20241119	155900	1022416140	9820	9820	9820	9820	0
280	20241119	155800	1022416140	9820	9820	9820	9820	0
281	20241119	155700	1022416140	9820	9820	9820	9820	0
282	20241119	155600	1022416140	9820	9820	9820	9820	0
283	20241119	155500	1022416140	9820	9820	9820	9820	0
284	20241119	155400	1022416140	9820	9820	9820	9820	0
285	20241119	155300	1022416140	9820	9820	9820	9820	0
286	20241119	155200	1022416140	9820	9820	9820	9820	0
287	20241119	155100	1022416140	9820	9820	9820	9820	0
288	20241119	155000	1022416140	9820	9820	9820	9820	0
289	20241119	154900	1022416140	9820	9820	9820	9820	0
290	20241119	154800	1022416140	9820	9820	9820	9820	0
291	20241119	154700	1022416140	9820	9820	9820	9820	0
292	20241119	154600	1022416140	9820	9820	9820	9820	0
293	20241119	154500	1022416140	9820	9820	9820	9820	0
294	20241119	154400	1022416140	9820	9820	9820	9820	0
295	20241119	154300	1022416140	9820	9820	9820	9820	0
296	20241119	154200	1022416140	9820	9820	9820	9820	0
297	20241119	154100	1022416140	9820	9820	9820	9820	0
298	20241119	154000	1022416140	9820	9820	9820	9820	0
299	20241119	153900	1022416140	9820	9820	9820	9820	0
300	20241119	153800	1022416140	9820	9820	9820	9820	0
301	20241119	153700	1022416140	9820	9820	9820	9820	0
302	20241119	153600	1022416140	9820	9820	9820	9820	2271
303	20241119	153500	1022416140	9820	9820	9820	9820	0
304	20241119	153400	1022416140	9820	9820	9820	9820	0
305	20241119	153300	1022416140	9820	9820	9820	9820	0
306	20241119	153200	1022416140	9820	9820	9820	9820	0
307	20241119	153100	1022416140	9820	9820	9820	9820	0
308	20241119	153000	1022416140	9820	9820	9820	9820	2271
309	20241119	152900	1000114920	9800	9800	9800	9800	0
310	20241119	152800	1000114920	9800	9800	9800	9800	0
311	20241119	152700	1000114920	9800	9800	9800	9800	0
312	20241119	152600	1000114920	9800	9800	9800	9800	0
313	20241119	152500	1000114920	9800	9800	9800	9800	0
314	20241119	152400	1000114920	9800	9800	9800	9800	0
315	20241119	152300	1000114920	9800	9800	9800	9800	0
316	20241119	152200	1000114920	9800	9800	9800	9800	0
317	20241119	152100	1000114920	9800	9800	9800	9800	0
318	20241119	152000	1000114920	9800	9800	9800	9800	0
319	20241119	151900	1000114920	9800	9740	9800	9740	128
320	20241119	151800	998863500	9720	9730	9740	9720	439
321	20241119	151700	994596170	9740	9780	9780	9740	22
322	20241119	151600	994381740	9800	9750	9800	9720	101
323	20241119	151500	993399000	9800	9730	9800	9730	215
324	20241119	151400	991306350	9730	9760	9760	9730	500
325	20241119	151300	986436260	9800	9790	9800	9790	3
326	20241119	151200	986406880	9800	9800	9800	9800	1
327	20241119	151100	986397080	9810	9810	9810	9810	0
328	20241119	151000	986397080	9810	9810	9810	9810	0
329	20241119	150900	986397080	9810	9810	9810	9810	109
330	20241119	150800	985327790	9810	9810	9810	9810	0
331	20241119	150700	985327790	9810	9810	9810	9810	0
332	20241119	150600	985327790	9810	9760	9810	9760	118
333	20241119	150500	984170710	9810	9800	9810	9800	46
334	20241119	150400	983719650	9810	9810	9810	9810	0
335	20241119	150300	983719650	9810	9800	9810	9800	108
336	20241119	150200	982661130	9810	9810	9810	9810	0
337	20241119	150100	982661130	9810	9810	9810	9810	0
338	20241119	150000	982661130	9810	9810	9810	9780	117
339	20241119	145900	981513630	9740	9730	9740	9730	5
340	20241119	145800	981464970	9810	9810	9810	9810	0
341	20241119	145700	981464970	9810	9810	9810	9810	111
342	20241119	145600	980376060	9810	9810	9810	9810	0
343	20241119	145500	980376060	9810	9800	9810	9800	30
344	20241119	145400	980082040	9800	9800	9800	9800	108
345	20241119	145300	979023640	9800	9800	9800	9800	0
346	20241119	145200	979023640	9800	9730	9800	9730	42
347	20241119	145100	978613580	9800	9800	9800	9800	108
348	20241119	145000	977555180	9800	9800	9800	9800	0
349	20241119	144900	977555180	9800	9800	9800	9800	0
350	20241119	144800	977555180	9800	9730	9800	9730	113
351	20241119	144700	976448130	9810	9810	9810	9810	0
352	20241119	144600	976448130	9810	9780	9810	9780	714
353	20241119	144500	969451240	9760	9750	9780	9750	108
354	20241119	144400	968397190	9710	9730	9730	9710	113
355	20241119	144300	967297780	9730	9740	9740	9730	249
356	20241119	144200	964873760	9800	9800	9800	9740	145
357	20241119	144100	963455190	9800	9800	9800	9800	0
358	20241119	144000	963455190	9800	9800	9800	9800	0
359	20241119	143900	963455190	9800	9800	9800	9800	108
360	20241119	143800	962396790	9800	9800	9800	9800	0
361	20241119	143700	962396790	9800	9800	9800	9800	0
362	20241119	143600	962396790	9800	9790	9800	9790	109
363	20241119	143500	961328620	9760	9760	9760	9760	1
364	20241119	143400	961318860	9800	9800	9800	9800	100
365	20241119	143300	960338860	9800	9750	9800	9750	126
366	20241119	143200	959105090	9790	9790	9790	9790	1
367	20241119	143100	959095300	9740	9740	9740	9740	2
368	20241119	143000	959075820	9740	9790	9790	9740	125
369	20241119	142900	957852920	9800	9800	9800	9800	0
370	20241119	142800	957852920	9800	9800	9800	9800	0
371	20241119	142700	957852920	9800	9790	9800	9790	108
372	20241119	142600	956794840	9800	9800	9800	9800	0
373	20241119	142500	956794840	9800	9800	9800	9800	0
374	20241119	142400	956794840	9800	9790	9800	9720	109
375	20241119	142300	955727850	9800	9800	9800	9800	0
376	20241119	142200	955727850	9800	9800	9800	9800	1
377	20241119	142100	955718050	9800	9710	9800	9710	110
378	20241119	142000	954641140	9710	9810	9810	9700	314
379	20241119	141900	951591450	9810	9810	9810	9810	0
380	20241119	141800	951591450	9810	9800	9810	9800	142
381	20241119	141700	950198790	9790	9790	9790	9790	40
382	20241119	141600	949807190	9800	9800	9800	9800	2
383	20241119	141500	949787590	9800	9820	9820	9800	130
384	20241119	141400	948511230	9820	9820	9820	9820	110
385	20241119	141300	947431030	9840	9840	9840	9840	9
386	20241119	141200	947342470	9850	9810	9850	9810	152
387	20241119	141100	945846390	9810	9810	9810	9810	10
388	20241119	141000	945748290	9850	9850	9850	9850	0
389	20241119	140900	945748290	9850	9850	9850	9850	108
390	20241119	140800	944684490	9820	9820	9820	9820	0
391	20241119	140700	944684490	9820	9820	9820	9820	0
392	20241119	140600	944684490	9820	9820	9820	9820	158
393	20241119	140500	943132930	9800	9800	9800	9800	0
394	20241119	140400	943132930	9800	9800	9800	9800	0
395	20241119	140300	943132930	9800	9810	9820	9800	370
396	20241119	140200	939503790	9810	9810	9810	9810	10
397	20241119	140100	939405690	9810	9800	9810	9800	179
398	20241119	140000	937650990	9800	9800	9810	9800	182
399	20241119	135900	935866060	9810	9810	9810	9810	0
400	20241119	135800	935866060	9810	9810	9810	9810	4
401	20241119	135700	935826820	9810	9810	9810	9810	108
402	20241119	135600	934767340	9810	9810	9810	9810	0
403	20241119	135500	934767340	9810	9810	9810	9810	0
404	20241119	135400	934767340	9810	9800	9810	9800	108
405	20241119	135300	933708410	9800	9800	9800	9800	0
406	20241119	135200	933708410	9800	9800	9800	9800	445
407	20241119	135100	929347410	9800	9800	9810	9800	148
408	20241119	135000	927895930	9790	9790	9790	9790	20
409	20241119	134900	927700130	9810	9800	9810	9800	210
410	20241119	134800	925640130	9810	9810	9810	9810	108
411	20241119	134700	924580650	9810	9810	9810	9810	0
412	20241119	134600	924580650	9810	9810	9810	9810	50
413	20241119	134500	924090150	9780	9790	9810	9780	143
414	20241119	134400	922688070	9790	9790	9790	9790	0
415	20241119	134300	922688070	9790	9790	9790	9790	1
416	20241119	134200	922678280	9810	9800	9810	9800	111
417	20241119	134100	921589470	9800	9800	9800	9800	33
418	20241119	134000	921266070	9820	9820	9820	9820	0
419	20241119	133900	921266070	9820	9720	9820	9710	345
420	20241119	133800	917902500	9710	9740	9740	9710	1610
421	20241119	133700	902261040	9740	9740	9740	9740	3
422	20241119	133600	902231820	9810	9810	9810	9810	109
423	20241119	133500	901162530	9740	9750	9810	9740	199
424	20241119	133400	899222940	9750	9810	9810	9750	53
425	20241119	133300	898705970	9810	9800	9810	9800	110
426	20241119	133200	897626880	9820	9820	9820	9820	0
427	20241119	133100	897626880	9820	9820	9820	9820	0
428	20241119	133000	897626880	9820	9820	9820	9820	109
429	20241119	132900	896556500	9760	9760	9760	9760	3
430	20241119	132800	896527220	9820	9820	9820	9820	50
431	20241119	132700	896036220	9810	9800	9810	9800	209
432	20241119	132600	893986730	9810	9810	9810	9810	0
433	20241119	132500	893986730	9810	9810	9810	9810	0
434	20241119	132400	893986730	9810	9810	9810	9810	109
435	20241119	132300	892917440	9820	9820	9820	9820	0
436	20241119	132200	892917440	9820	9770	9820	9760	3012
437	20241119	132100	863479020	9820	9820	9820	9780	4047
438	20241119	132000	823832360	9840	9800	9840	9800	560
439	20241119	131900	818344320	9800	9810	9810	9800	377
440	20241119	131800	814647690	9810	9850	9860	9810	110
441	20241119	131700	813563810	9810	9850	9850	9810	35
442	20241119	131600	813220380	9850	9850	9850	9850	0
443	20241119	131500	813220380	9850	9850	9850	9850	109
444	20241119	131400	812146730	9850	9850	9850	9850	0
445	20241119	131300	812146730	9850	9850	9850	9850	1
446	20241119	131200	812136880	9850	9850	9850	9850	109
447	20241119	131100	811063230	9800	9800	9800	9800	0
448	20241119	131000	811063230	9800	9800	9800	9800	12
449	20241119	130900	810945630	9860	9790	9860	9790	139
450	20241119	130800	809577710	9790	9790	9790	9790	50
451	20241119	130700	809088210	9780	9850	9850	9780	57
452	20241119	130600	808529980	9850	9850	9850	9850	109
453	20241119	130500	807456330	9850	9850	9850	9850	55
454	20241119	130400	806914580	9850	9850	9850	9850	35
455	20241119	130300	806569830	9850	9840	9850	9810	74
456	20241119	130200	805841820	9800	9800	9800	9800	21
457	20241119	130100	805636020	9800	9800	9800	9800	44
458	20241119	130000	805204820	9800	9790	9800	9790	291
459	20241119	125900	802353890	9800	9910	9910	9790	2229
460	20241119	125800	780490670	9920	9920	9920	9920	57
461	20241119	125700	779925230	9840	9830	9840	9820	277
462	20241119	125600	777204840	9840	9840	9840	9840	37
463	20241119	125500	776840760	9820	9830	9830	9820	5
464	20241119	125400	776791650	9910	9900	9910	9900	109
465	20241119	125300	775711540	9920	9920	9920	9920	1
466	20241119	125200	775701620	9930	9930	9930	9930	0
467	20241119	125100	775701620	9930	9920	9930	9920	109
468	20241119	125000	774619590	9840	9850	9850	9840	127
469	20241119	124900	773369850	9850	9860	9860	9850	25
470	20241119	124800	773123500	9860	9860	9860	9860	109
471	20241119	124700	772048760	9860	9860	9860	9860	194
472	20241119	124600	770135920	9860	9870	9870	9860	130
473	20241119	124500	768853520	9920	9890	9930	9870	251
474	20241119	124400	766372330	9900	9900	9900	9900	0
475	20241119	124300	766372330	9900	9900	9900	9880	1012
476	20241119	124200	756362710	9900	9940	9940	9900	183
477	20241119	124100	754546460	9880	9880	9880	9880	0
478	20241119	124000	754546460	9880	9880	9880	9880	0
479	20241119	123900	754546460	9880	9890	9910	9880	1024
480	20241119	123800	744401010	9920	9900	9920	9900	251
481	20241119	123700	741912110	9890	9890	9890	9890	49
482	20241119	123600	741427500	9910	9920	9950	9890	301
483	20241119	123500	738441670	9890	9890	9890	9890	60
484	20241119	123400	737848270	9920	9920	9920	9920	0
485	20241119	123300	737848270	9920	9910	9920	9900	144
486	20241119	123200	736420480	9860	9860	9860	9860	0
487	20241119	123100	736420480	9860	9860	9860	9860	1
488	20241119	123000	736410620	9950	9920	9950	9920	135
489	20241119	122900	735070040	9920	9920	9920	9920	0
490	20241119	122800	735070040	9920	9920	9920	9920	265
491	20241119	122700	732441240	9920	9890	9920	9890	134
492	20241119	122600	731114220	9840	9840	9840	9840	0
493	20241119	122500	731114220	9840	9840	9840	9840	1
494	20241119	122400	731104380	9830	9890	9890	9830	228
495	20241119	122300	728851180	9890	9890	9890	9890	0
496	20241119	122200	728851180	9890	9890	9890	9890	0
497	20241119	122100	728851180	9890	9830	9890	9830	112
498	20241119	122000	727743560	9820	9820	9820	9820	17
499	20241119	121900	727576620	9850	9850	9850	9850	40
500	20241119	121800	727182620	9850	9890	9890	9850	197
501	20241119	121700	725237730	9890	9890	9890	9890	0
502	20241119	121600	725237730	9890	9890	9890	9890	0
503	20241119	121500	725237730	9890	9890	9890	9890	111
504	20241119	121400	724139940	9890	9890	9890	9890	1
505	20241119	121300	724130050	9890	9890	9890	9890	0
506	20241119	121200	724130050	9890	9890	9890	9890	111
507	20241119	121100	723032260	9900	9900	9900	9900	0
508	20241119	121000	723032260	9900	9900	9900	9900	0
509	20241119	120900	723032260	9900	9900	9900	9900	111
510	20241119	120800	721933360	9900	9900	9900	9900	0
511	20241119	120700	721933360	9900	9900	9900	9900	0
512	20241119	120600	721933360	9900	9890	9900	9890	113
513	20241119	120500	720814670	9900	9900	9900	9900	0
514	20241119	120400	720814670	9900	9900	9900	9900	0
515	20241119	120300	720814670	9900	9890	9900	9890	111
516	20241119	120200	719716250	9880	9880	9880	9880	0
517	20241119	120100	719716250	9880	9880	9880	9880	0
518	20241119	120000	719716250	9880	9870	9880	9870	111
519	20241119	115900	718619640	9820	9820	9820	9820	14
520	20241119	115800	718482160	9870	9870	9870	9870	0
521	20241119	115700	718482160	9870	9870	9870	9870	111
522	20241119	115600	717386590	9820	9820	9820	9820	5
523	20241119	115500	717337490	9820	9820	9820	9820	2
524	20241119	115400	717317850	9880	9870	9880	9870	111
525	20241119	115300	716221360	9880	9880	9880	9880	0
526	20241119	115200	716221360	9880	9880	9880	9880	22
527	20241119	115100	716004000	9880	9850	9880	9850	588
528	20241119	115000	710195730	9800	9800	9800	9800	126
529	20241119	114900	708960930	9800	9860	9860	9800	204
530	20241119	114800	706959840	9860	9850	9860	9850	108
531	20241119	114700	705895360	9850	9850	9850	9850	1
532	20241119	114600	705885510	9920	9920	9920	9920	1
533	20241119	114500	705875590	9920	9910	9920	9910	112
534	20241119	114400	704765190	9800	9840	9840	9800	258
535	20241119	114300	702229760	9850	9920	9920	9850	100
536	20241119	114200	701244690	9940	9880	9940	9870	336
537	20241119	114100	697920380	9890	9950	9950	9890	204
538	20241119	114000	695902760	9950	9950	9950	9950	0
539	20241119	113900	695902760	9950	9940	9950	9940	113
540	20241119	113800	694778560	9890	9890	9890	9890	0
541	20241119	113700	694778560	9890	9950	9950	9890	68
542	20241119	113600	694104780	9950	9950	9970	9950	222
543	20241119	113500	691894650	9950	9940	9950	9940	703
544	20241119	113400	684904750	9890	9890	9890	9890	1
545	20241119	113300	684894860	9940	9930	9940	9930	119
546	20241119	113200	683712130	9950	9950	9950	9950	17
547	20241119	113100	683542980	9940	9940	9950	9940	203
548	20241119	113000	681524160	9930	9900	9930	9900	241
549	20241119	112900	679132890	9880	9880	9880	9880	11
550	20241119	112800	679024210	9880	9920	9920	9880	74
551	20241119	112700	678290210	9930	9930	9930	9930	194
552	20241119	112600	676363790	9920	9930	9930	9920	6
553	20241119	112500	676304240	9910	9910	9910	9910	32
554	20241119	112400	675987120	9940	9940	9940	9940	223
555	20241119	112300	673770500	9940	9940	9940	9940	78
556	20241119	112200	672995180	9950	9950	9950	9950	51
557	20241119	112100	672487730	9950	9870	9950	9870	146
558	20241119	112000	671037670	9870	9950	9950	9870	121
559	20241119	111900	669839420	9950	9960	9970	9950	162
560	20241119	111800	668227330	9950	9950	9950	9950	261
561	20241119	111700	665630380	9950	9910	9950	9890	364
562	20241119	111600	662026620	9910	9910	9910	9910	8
563	20241119	111500	661947340	9950	9920	9960	9920	398
564	20241119	111400	657989050	9920	9920	9920	9890	44
565	20241119	111300	657553260	9920	9920	9920	9920	1
566	20241119	111200	657543340	9920	9890	9930	9890	151
567	20241119	111100	656044630	9880	9880	9880	9880	1
568	20241119	111000	656034750	9910	9920	9920	9910	63
569	20241119	110900	655410220	9910	9900	9920	9900	248
570	20241119	110800	652952700	9890	9860	9890	9860	990
571	20241119	110700	643180740	9860	9860	9860	9860	0
572	20241119	110600	643180740	9860	9850	9870	9800	197
573	20241119	110500	641241900	9860	9860	9870	9850	76
574	20241119	110400	640492840	9850	9850	9860	9850	78
575	20241119	110300	639724230	9850	9810	9850	9810	211
576	20241119	110200	637649990	9810	9840	9840	9800	356
577	20241119	110100	634147730	9850	9880	9880	9800	315
578	20241119	110000	631045860	9880	9910	9920	9800	2174
579	20241119	105900	609667260	9870	10020	10020	9870	1012
580	20241119	105800	599594260	10030	10000	10050	9990	6984
581	20241119	105700	529743310	9990	9990	9990	9990	0
582	20241119	105600	529743310	9990	9990	9990	9990	1225
583	20241119	105500	517505560	9980	9950	9980	9950	575
584	20241119	105400	511773190	9950	9890	9950	9880	1504
585	20241119	105300	496818840	9880	9910	9910	9880	523
586	20241119	105200	491645320	9950	9940	9950	9940	221
587	20241119	105100	489446850	9950	9940	9950	9940	1138
588	20241119	105000	478129880	9940	9940	9940	9940	650
589	20241119	104900	471668880	9930	9850	9930	9850	3538
590	20241119	104800	436612680	9850	9860	9860	9780	191
591	20241119	104700	434733140	9820	9820	9820	9820	1
592	20241119	104600	434723320	9850	9850	9850	9850	21
593	20241119	104500	434516470	9880	9840	9880	9840	337
594	20241119	104400	431188440	9840	9840	9840	9840	50
595	20241119	104300	430696440	9880	9880	9880	9880	2
596	20241119	104200	430676680	9890	9830	9890	9830	280
597	20241119	104100	427913890	9870	9870	9870	9870	0
598	20241119	104000	427913890	9870	9870	9870	9870	74
599	20241119	103900	427183510	9870	9850	9870	9850	118
600	20241119	103800	426021040	9780	9810	9810	9780	213
601	20241119	103700	423934840	9800	9920	9920	9800	546
602	20241119	103600	418545910	9900	9860	9900	9860	805
603	20241119	103500	410583340	9810	9810	9810	9810	0
604	20241119	103400	410583340	9810	9830	9870	9810	345
605	20241119	103300	407198550	9870	9890	9890	9830	153
606	20241119	103200	405686920	9880	9890	9890	9820	359
607	20241119	103100	402142470	9770	9780	9890	9770	1862
608	20241119	103000	383801540	9780	9730	9820	9730	2633
609	20241119	102900	358087130	9730	9730	9730	9730	74
610	20241119	102800	357367110	9730	9730	9730	9730	199
611	20241119	102700	355430840	9720	9650	9720	9650	2194
612	20241119	102600	334162610	9650	9580	9650	9580	37
613	20241119	102500	333807120	9580	9580	9580	9580	10
614	20241119	102400	333711320	9670	9670	9670	9670	113
615	20241119	102300	332618610	9670	9670	9670	9670	1
616	20241119	102200	332608940	9680	9670	9680	9670	2
617	20241119	102100	332589590	9670	9640	9680	9570	124
618	20241119	102000	331389890	9680	9680	9680	9680	37
619	20241119	101900	331031730	9680	9680	9680	9680	3
620	20241119	101800	331002690	9680	9680	9680	9680	613
621	20241119	101700	325068850	9680	9680	9680	9680	6
622	20241119	101600	325010770	9670	9680	9680	9670	449
623	20241119	101500	320668930	9690	9690	9690	9690	118
624	20241119	101400	319525510	9700	9700	9700	9700	0
625	20241119	101300	319525510	9700	9700	9700	9700	0
626	20241119	101200	319525510	9700	9650	9700	9600	813
627	20241119	101100	311696990	9650	9650	9650	9650	0
628	20241119	101000	311696990	9650	9690	9710	9650	28
629	20241119	100900	311425850	9690	9690	9700	9630	420
630	20241119	100800	307359210	9630	9690	9720	9630	657
631	20241119	100700	300988510	9660	9660	9690	9660	372
632	20241119	100600	297391570	9670	9640	9680	9450	807
633	20241119	100500	289669290	9690	9690	9690	9650	86
634	20241119	100400	288836910	9690	9740	9770	9650	1303
635	20241119	100300	276170000	9730	9630	9740	9630	4624
636	20241119	100200	231486340	9630	9590	9630	9590	1134
637	20241119	100100	220603900	9580	9580	9580	9580	284
638	20241119	100000	217883180	9590	9580	9590	9580	250
639	20241119	095900	215488080	9580	9570	9580	9570	130
640	20241119	095800	214243890	9570	9580	9580	9560	118
641	20241119	095700	213114960	9570	9560	9580	9560	641
642	20241119	095600	206981230	9560	9540	9560	9540	818
643	20241119	095500	199167890	9540	9460	9540	9460	2938
644	20241119	095400	171270640	9450	9410	9450	9390	459
645	20241119	095300	166945150	9410	9410	9410	9410	0
646	20241119	095200	166945150	9410	9410	9410	9410	3
647	20241119	095100	166916920	9450	9440	9450	9440	114
648	20241119	095000	165840310	9450	9450	9450	9450	0
649	20241119	094900	165840310	9450	9450	9450	9450	0
650	20241119	094800	165840310	9450	9420	9450	9410	182
651	20241119	094700	164124190	9430	9430	9430	9430	40
652	20241119	094600	163746990	9460	9460	9460	9460	0
653	20241119	094500	163746990	9460	9460	9460	9460	114
654	20241119	094400	162668550	9450	9450	9450	9450	0
655	20241119	094300	162668550	9450	9490	9490	9450	134
656	20241119	094200	161402180	9460	9490	9490	9460	318
657	20241119	094100	158384480	9490	9490	9490	9480	17
658	20241119	094000	158223170	9480	9470	9480	9470	98
659	20241119	093900	157294150	9480	9480	9490	9480	149
660	20241119	093800	155880230	9490	9480	9490	9480	309
661	20241119	093700	152947930	9490	9400	9490	9400	3093
662	20241119	093600	123747160	9410	9340	9410	9340	1348
663	20241119	093500	111109690	9340	9340	9340	9340	0
664	20241119	093400	111109690	9340	9340	9340	9340	0
665	20241119	093300	111109690	9340	9330	9340	9330	220
666	20241119	093200	109055280	9230	9250	9250	9230	50
667	20241119	093100	108593680	9250	9260	9260	9240	264
668	20241119	093000	106153840	9350	9330	9350	9330	264
669	20241119	092900	103687920	9240	9270	9270	9240	140
670	20241119	092800	102392150	9270	9340	9340	9270	179
671	20241119	092700	100729020	9340	9280	9340	9280	341
672	20241119	092600	97564030	9270	9330	9330	9270	595
673	20241119	092500	92033200	9400	9400	9400	9400	0
674	20241119	092400	92033200	9400	9380	9400	9380	370
675	20241119	092300	88559990	9400	9400	9400	9400	11
676	20241119	092200	88456590	9410	9410	9410	9410	100
677	20241119	092100	87515590	9410	9410	9410	9410	115
678	20241119	092000	86433440	9410	9410	9410	9410	2
679	20241119	091900	86414620	9410	9410	9410	9410	1
680	20241119	091800	86405210	9320	9390	9390	9320	145
681	20241119	091700	85044430	9390	9320	9390	9320	2
682	20241119	091600	85025720	9390	9390	9390	9390	0
683	20241119	091500	85025720	9390	9350	9390	9350	338
684	20241119	091400	81859090	9350	9340	9350	9340	486
685	20241119	091300	77316100	9320	9300	9320	9300	221
686	20241119	091200	75259550	9300	9320	9320	9300	7
687	20241119	091100	75194430	9310	9250	9310	9240	154
688	20241119	091000	73764300	9300	9290	9300	9290	193
689	20241119	090900	71969680	9280	9280	9280	9280	406
690	20241119	090800	68202000	9280	9290	9290	9210	442
691	20241119	090700	64112970	9220	9220	9220	9220	1
692	20241119	090600	64103750	9290	9250	9290	9220	86
693	20241119	090500	63309700	9300	9300	9300	9300	0
694	20241119	090400	63309700	9300	9300	9360	9300	613
695	20241119	090300	57605380	9300	9290	9320	9260	475
696	20241119	090200	53203770	9300	9490	9530	9300	3473
697	20241119	090100	20499260	9610	9290	9660	9180	1334
698	20241119	090000	7944170	9180	9090	9290	9090	864