KissMeData/230360/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203600	745445330	9940	9940	9940	9940	2562
3	20241119	203500	745445330	9940	9940	9940	9940	0
4	20241119	203400	745445330	9940	9940	9940	9940	0
5	20241119	203300	745445330	9940	9940	9940	9940	0
6	20241119	203200	745445330	9940	9940	9940	9940	0
7	20241119	203100	745445330	9940	9940	9940	9940	0
8	20241119	203000	745445330	9940	9940	9940	9940	0
9	20241119	202900	745445330	9940	9940	9940	9940	0
10	20241119	202800	745445330	9940	9940	9940	9940	0
11	20241119	202700	745445330	9940	9940	9940	9940	0
12	20241119	202600	745445330	9940	9940	9940	9940	0
13	20241119	202500	745445330	9940	9940	9940	9940	0
14	20241119	202400	745445330	9940	9940	9940	9940	0
15	20241119	202300	745445330	9940	9940	9940	9940	0
16	20241119	202200	745445330	9940	9940	9940	9940	0
17	20241119	202100	745445330	9940	9940	9940	9940	0
18	20241119	202000	745445330	9940	9940	9940	9940	0
19	20241119	201900	745445330	9940	9940	9940	9940	0
20	20241119	201800	745445330	9940	9940	9940	9940	0
21	20241119	201700	745445330	9940	9940	9940	9940	0
22	20241119	201600	745445330	9940	9940	9940	9940	0
23	20241119	201500	745445330	9940	9940	9940	9940	0
24	20241119	201400	745445330	9940	9940	9940	9940	0
25	20241119	201300	745445330	9940	9940	9940	9940	0
26	20241119	201200	745445330	9940	9940	9940	9940	0
27	20241119	201100	745445330	9940	9940	9940	9940	0
28	20241119	201000	745445330	9940	9940	9940	9940	0
29	20241119	200900	745445330	9940	9940	9940	9940	0
30	20241119	200800	745445330	9940	9940	9940	9940	0
31	20241119	200700	745445330	9940	9940	9940	9940	0
32	20241119	200600	745445330	9940	9940	9940	9940	2562
33	20241119	200500	745445330	9940	9940	9940	9940	0
34	20241119	200400	745445330	9940	9940	9940	9940	0
35	20241119	200300	745445330	9940	9940	9940	9940	0
36	20241119	200200	745445330	9940	9940	9940	9940	0
37	20241119	200100	745445330	9940	9940	9940	9940	0
38	20241119	200000	745445330	9940	9940	9940	9940	0
39	20241119	195900	745445330	9940	9940	9940	9940	0
40	20241119	195800	745445330	9940	9940	9940	9940	0
41	20241119	195700	745445330	9940	9940	9940	9940	0
42	20241119	195600	745445330	9940	9940	9940	9940	0
43	20241119	195500	745445330	9940	9940	9940	9940	0
44	20241119	195400	745445330	9940	9940	9940	9940	0
45	20241119	195300	745445330	9940	9940	9940	9940	0
46	20241119	195200	745445330	9940	9940	9940	9940	0
47	20241119	195100	745445330	9940	9940	9940	9940	0
48	20241119	195000	745445330	9940	9940	9940	9940	0
49	20241119	194900	745445330	9940	9940	9940	9940	0
50	20241119	194800	745445330	9940	9940	9940	9940	0
51	20241119	194700	745445330	9940	9940	9940	9940	0
52	20241119	194600	745445330	9940	9940	9940	9940	0
53	20241119	194500	745445330	9940	9940	9940	9940	0
54	20241119	194400	745445330	9940	9940	9940	9940	0
55	20241119	194300	745445330	9940	9940	9940	9940	0
56	20241119	194200	745445330	9940	9940	9940	9940	0
57	20241119	194100	745445330	9940	9940	9940	9940	0
58	20241119	194000	745445330	9940	9940	9940	9940	0
59	20241119	193900	745445330	9940	9940	9940	9940	0
60	20241119	193800	745445330	9940	9940	9940	9940	0
61	20241119	193700	745445330	9940	9940	9940	9940	0
62	20241119	193600	745445330	9940	9940	9940	9940	2562
63	20241119	193500	745445330	9940	9940	9940	9940	0
64	20241119	193400	745445330	9940	9940	9940	9940	0
65	20241119	193300	745445330	9940	9940	9940	9940	0
66	20241119	193200	745445330	9940	9940	9940	9940	0
67	20241119	193100	745445330	9940	9940	9940	9940	0
68	20241119	193000	745445330	9940	9940	9940	9940	0
69	20241119	192900	745445330	9940	9940	9940	9940	0
70	20241119	192800	745445330	9940	9940	9940	9940	0
71	20241119	192700	745445330	9940	9940	9940	9940	0
72	20241119	192600	745445330	9940	9940	9940	9940	0
73	20241119	192500	745445330	9940	9940	9940	9940	0
74	20241119	192400	745445330	9940	9940	9940	9940	0
75	20241119	192300	745445330	9940	9940	9940	9940	0
76	20241119	192200	745445330	9940	9940	9940	9940	0
77	20241119	192100	745445330	9940	9940	9940	9940	0
78	20241119	192000	745445330	9940	9940	9940	9940	0
79	20241119	191900	745445330	9940	9940	9940	9940	0
80	20241119	191800	745445330	9940	9940	9940	9940	0
81	20241119	191700	745445330	9940	9940	9940	9940	0
82	20241119	191600	745445330	9940	9940	9940	9940	0
83	20241119	191500	745445330	9940	9940	9940	9940	0
84	20241119	191400	745445330	9940	9940	9940	9940	0
85	20241119	191300	745445330	9940	9940	9940	9940	0
86	20241119	191200	745445330	9940	9940	9940	9940	0
87	20241119	191100	745445330	9940	9940	9940	9940	0
88	20241119	191000	745445330	9940	9940	9940	9940	0
89	20241119	190900	745445330	9940	9940	9940	9940	0
90	20241119	190800	745445330	9940	9940	9940	9940	0
91	20241119	190700	745445330	9940	9940	9940	9940	0
92	20241119	190600	745445330	9940	9940	9940	9940	2562
93	20241119	190500	745445330	9940	9940	9940	9940	0
94	20241119	190400	745445330	9940	9940	9940	9940	0
95	20241119	190300	745445330	9940	9940	9940	9940	0
96	20241119	190200	745445330	9940	9940	9940	9940	0
97	20241119	190100	745445330	9940	9940	9940	9940	0
98	20241119	190000	745445330	9940	9940	9940	9940	0
99	20241119	185900	745445330	9940	9940	9940	9940	0
100	20241119	185800	745445330	9940	9940	9940	9940	0
101	20241119	185700	745445330	9940	9940	9940	9940	0
102	20241119	185600	745445330	9940	9940	9940	9940	0
103	20241119	185500	745445330	9940	9940	9940	9940	0
104	20241119	185400	745445330	9940	9940	9940	9940	0
105	20241119	185300	745445330	9940	9940	9940	9940	0
106	20241119	185200	745445330	9940	9940	9940	9940	0
107	20241119	185100	745445330	9940	9940	9940	9940	0
108	20241119	185000	745445330	9940	9940	9940	9940	0
109	20241119	184900	745445330	9940	9940	9940	9940	0
110	20241119	184800	745445330	9940	9940	9940	9940	0
111	20241119	184700	745445330	9940	9940	9940	9940	0
112	20241119	184600	745445330	9940	9940	9940	9940	0
113	20241119	184500	745445330	9940	9940	9940	9940	0
114	20241119	184400	745445330	9940	9940	9940	9940	0
115	20241119	184300	745445330	9940	9940	9940	9940	0
116	20241119	184200	745445330	9940	9940	9940	9940	0
117	20241119	184100	745445330	9940	9940	9940	9940	0
118	20241119	184000	745445330	9940	9940	9940	9940	0
119	20241119	183900	745445330	9940	9940	9940	9940	0
120	20241119	183800	745445330	9940	9940	9940	9940	0
121	20241119	183700	745445330	9940	9940	9940	9940	0
122	20241119	183600	745445330	9940	9940	9940	9940	2562
123	20241119	183500	745445330	9940	9940	9940	9940	0
124	20241119	183400	745445330	9940	9940	9940	9940	0
125	20241119	183300	745445330	9940	9940	9940	9940	0
126	20241119	183200	745445330	9940	9940	9940	9940	0
127	20241119	183100	745445330	9940	9940	9940	9940	0
128	20241119	183000	745445330	9940	9940	9940	9940	0
129	20241119	182900	745445330	9940	9940	9940	9940	0
130	20241119	182800	745445330	9940	9940	9940	9940	0
131	20241119	182700	745445330	9940	9940	9940	9940	0
132	20241119	182600	745445330	9940	9940	9940	9940	0
133	20241119	182500	745445330	9940	9940	9940	9940	0
134	20241119	182400	745445330	9940	9940	9940	9940	0
135	20241119	182300	745445330	9940	9940	9940	9940	0
136	20241119	182200	745445330	9940	9940	9940	9940	0
137	20241119	182100	745445330	9940	9940	9940	9940	0
138	20241119	182000	745445330	9940	9940	9940	9940	0
139	20241119	181900	745445330	9940	9940	9940	9940	0
140	20241119	181800	745445330	9940	9940	9940	9940	0
141	20241119	181700	745445330	9940	9940	9940	9940	0
142	20241119	181600	745445330	9940	9940	9940	9940	0
143	20241119	181500	745445330	9940	9940	9940	9940	0
144	20241119	181400	745445330	9940	9940	9940	9940	0
145	20241119	181300	745445330	9940	9940	9940	9940	0
146	20241119	181200	745445330	9940	9940	9940	9940	0
147	20241119	181100	745445330	9940	9940	9940	9940	0
148	20241119	181000	745445330	9940	9940	9940	9940	0
149	20241119	180900	745445330	9940	9940	9940	9940	0
150	20241119	180800	745445330	9940	9940	9940	9940	0
151	20241119	180700	745445330	9940	9940	9940	9940	0
152	20241119	180600	745445330	9940	9940	9940	9940	2562
153	20241119	180500	745445330	9940	9940	9940	9940	0
154	20241119	180400	745445330	9940	9940	9940	9940	0
155	20241119	180300	745445330	9940	9940	9940	9940	0
156	20241119	180200	745445330	9940	9940	9940	9940	0
157	20241119	180100	745445330	9940	9940	9940	9940	0
158	20241119	180000	745445330	9940	9940	9940	9940	0
159	20241119	175900	745445330	9940	9940	9940	9940	0
160	20241119	175800	745445330	9940	9940	9940	9940	0
161	20241119	175700	745445330	9940	9940	9940	9940	0
162	20241119	175600	745445330	9940	9940	9940	9940	0
163	20241119	175500	745445330	9940	9940	9940	9940	0
164	20241119	175400	745445330	9940	9940	9940	9940	0
165	20241119	175300	745445330	9940	9940	9940	9940	0
166	20241119	175200	745445330	9940	9940	9940	9940	0
167	20241119	175100	745445330	9940	9940	9940	9940	0
168	20241119	175000	745445330	9940	9940	9940	9940	0
169	20241119	174900	745445330	9940	9940	9940	9940	0
170	20241119	174800	745445330	9940	9940	9940	9940	0
171	20241119	174700	745445330	9940	9940	9940	9940	0
172	20241119	174600	745445330	9940	9940	9940	9940	0
173	20241119	174500	745445330	9940	9940	9940	9940	0
174	20241119	174400	745445330	9940	9940	9940	9940	0
175	20241119	174300	745445330	9940	9940	9940	9940	0
176	20241119	174200	745445330	9940	9940	9940	9940	0
177	20241119	174100	745445330	9940	9940	9940	9940	0
178	20241119	174000	745445330	9940	9940	9940	9940	0
179	20241119	173900	745445330	9940	9940	9940	9940	0
180	20241119	173800	745445330	9940	9940	9940	9940	0
181	20241119	173700	745445330	9940	9940	9940	9940	0
182	20241119	173600	745445330	9940	9940	9940	9940	2562
183	20241119	173500	745445330	9940	9940	9940	9940	0
184	20241119	173400	745445330	9940	9940	9940	9940	0
185	20241119	173300	745445330	9940	9940	9940	9940	0
186	20241119	173200	745445330	9940	9940	9940	9940	0
187	20241119	173100	745445330	9940	9940	9940	9940	0
188	20241119	173000	745445330	9940	9940	9940	9940	0
189	20241119	172900	745445330	9940	9940	9940	9940	0
190	20241119	172800	745445330	9940	9940	9940	9940	0
191	20241119	172700	745445330	9940	9940	9940	9940	0
192	20241119	172600	745445330	9940	9940	9940	9940	0
193	20241119	172500	745445330	9940	9940	9940	9940	0
194	20241119	172400	745445330	9940	9940	9940	9940	0
195	20241119	172300	745445330	9940	9940	9940	9940	0
196	20241119	172200	745445330	9940	9940	9940	9940	0
197	20241119	172100	745445330	9940	9940	9940	9940	0
198	20241119	172000	745445330	9940	9940	9940	9940	0
199	20241119	171900	745445330	9940	9940	9940	9940	0
200	20241119	171800	745445330	9940	9940	9940	9940	0
201	20241119	171700	745445330	9940	9940	9940	9940	0
202	20241119	171600	745445330	9940	9940	9940	9940	0
203	20241119	171500	745445330	9940	9940	9940	9940	0
204	20241119	171400	745445330	9940	9940	9940	9940	0
205	20241119	171300	745445330	9940	9940	9940	9940	0
206	20241119	171200	745445330	9940	9940	9940	9940	0
207	20241119	171100	745445330	9940	9940	9940	9940	0
208	20241119	171000	745445330	9940	9940	9940	9940	0
209	20241119	170900	745445330	9940	9940	9940	9940	0
210	20241119	170800	745445330	9940	9940	9940	9940	0
211	20241119	170700	745445330	9940	9940	9940	9940	0
212	20241119	170600	745445330	9940	9940	9940	9940	2562
213	20241119	170500	745445330	9940	9940	9940	9940	0
214	20241119	170400	745445330	9940	9940	9940	9940	0
215	20241119	170300	745445330	9940	9940	9940	9940	0
216	20241119	170200	745445330	9940	9940	9940	9940	0
217	20241119	170100	745445330	9940	9940	9940	9940	0
218	20241119	170000	745445330	9940	9940	9940	9940	0
219	20241119	165900	745445330	9940	9940	9940	9940	0
220	20241119	165800	745445330	9940	9940	9940	9940	0
221	20241119	165700	745445330	9940	9940	9940	9940	0
222	20241119	165600	745445330	9940	9940	9940	9940	0
223	20241119	165500	745445330	9940	9940	9940	9940	0
224	20241119	165400	745445330	9940	9940	9940	9940	0
225	20241119	165300	745445330	9940	9940	9940	9940	0
226	20241119	165200	745445330	9940	9940	9940	9940	0
227	20241119	165100	745445330	9940	9940	9940	9940	0
228	20241119	165000	745445330	9940	9940	9940	9940	0
229	20241119	164900	745445330	9940	9940	9940	9940	0
230	20241119	164800	745445330	9940	9940	9940	9940	0
231	20241119	164700	745445330	9940	9940	9940	9940	0
232	20241119	164600	745445330	9940	9940	9940	9940	0
233	20241119	164500	745445330	9940	9940	9940	9940	0
234	20241119	164400	745445330	9940	9940	9940	9940	0
235	20241119	164300	745445330	9940	9940	9940	9940	0
236	20241119	164200	745445330	9940	9940	9940	9940	0
237	20241119	164100	745445330	9940	9940	9940	9940	0
238	20241119	164000	745445330	9940	9940	9940	9940	0
239	20241119	163900	745445330	9940	9940	9940	9940	0
240	20241119	163800	745445330	9940	9940	9940	9940	0
241	20241119	163700	745445330	9940	9940	9940	9940	0
242	20241119	163600	745445330	9940	9940	9940	9940	2562
243	20241119	163500	745445330	9940	9940	9940	9940	0
244	20241119	163400	745445330	9940	9940	9940	9940	0
245	20241119	163300	745445330	9940	9940	9940	9940	0
246	20241119	163200	745445330	9940	9940	9940	9940	0
247	20241119	163100	745445330	9940	9940	9940	9940	0
248	20241119	163000	745445330	9940	9940	9940	9940	0
249	20241119	162900	745445330	9940	9940	9940	9940	0
250	20241119	162800	745445330	9940	9940	9940	9940	0
251	20241119	162700	745445330	9940	9940	9940	9940	0
252	20241119	162600	745445330	9940	9940	9940	9940	0
253	20241119	162500	745445330	9940	9940	9940	9940	0
254	20241119	162400	745445330	9940	9940	9940	9940	0
255	20241119	162300	745445330	9940	9940	9940	9940	0
256	20241119	162200	745445330	9940	9940	9940	9940	0
257	20241119	162100	745445330	9940	9940	9940	9940	0
258	20241119	162000	745445330	9940	9940	9940	9940	0
259	20241119	161900	745445330	9940	9940	9940	9940	0
260	20241119	161800	745445330	9940	9940	9940	9940	0
261	20241119	161700	745445330	9940	9940	9940	9940	0
262	20241119	161600	745445330	9940	9940	9940	9940	0
263	20241119	161500	745445330	9940	9940	9940	9940	0
264	20241119	161400	745445330	9940	9940	9940	9940	0
265	20241119	161300	745445330	9940	9940	9940	9940	0
266	20241119	161200	745445330	9940	9940	9940	9940	0
267	20241119	161100	745445330	9940	9940	9940	9940	0
268	20241119	161000	745445330	9940	9940	9940	9940	0
269	20241119	160900	745445330	9940	9940	9940	9940	0
270	20241119	160800	745445330	9940	9940	9940	9940	0
271	20241119	160700	745445330	9940	9940	9940	9940	0
272	20241119	160600	745445330	9940	9940	9940	9940	2562
273	20241119	160500	745445330	9940	9940	9940	9940	0
274	20241119	160400	745445330	9940	9940	9940	9940	0
275	20241119	160300	745445330	9940	9940	9940	9940	0
276	20241119	160200	745445330	9940	9940	9940	9940	0
277	20241119	160100	745445330	9940	9940	9940	9940	0
278	20241119	160000	745445330	9940	9940	9940	9940	0
279	20241119	155900	745445330	9940	9940	9940	9940	0
280	20241119	155800	745445330	9940	9940	9940	9940	0
281	20241119	155700	745445330	9940	9940	9940	9940	0
282	20241119	155600	745445330	9940	9940	9940	9940	0
283	20241119	155500	745445330	9940	9940	9940	9940	0
284	20241119	155400	745445330	9940	9940	9940	9940	0
285	20241119	155300	745445330	9940	9940	9940	9940	0
286	20241119	155200	745445330	9940	9940	9940	9940	0
287	20241119	155100	745445330	9940	9940	9940	9940	0
288	20241119	155000	745445330	9940	9940	9940	9940	0
289	20241119	154900	745445330	9940	9940	9940	9940	0
290	20241119	154800	745445330	9940	9940	9940	9940	0
291	20241119	154700	745445330	9940	9940	9940	9940	0
292	20241119	154600	745445330	9940	9940	9940	9940	0
293	20241119	154500	745445330	9940	9940	9940	9940	0
294	20241119	154400	745445330	9940	9940	9940	9940	0
295	20241119	154300	745445330	9940	9940	9940	9940	0
296	20241119	154200	745445330	9940	9940	9940	9940	0
297	20241119	154100	745445330	9940	9940	9940	9940	0
298	20241119	154000	745445330	9940	9940	9940	9940	0
299	20241119	153900	745445330	9940	9940	9940	9940	0
300	20241119	153800	745445330	9940	9940	9940	9940	0
301	20241119	153700	745445330	9940	9940	9940	9940	0
302	20241119	153600	745445330	9940	9940	9940	9940	2562
303	20241119	153500	745445330	9940	9940	9940	9940	0
304	20241119	153400	745445330	9940	9940	9940	9940	0
305	20241119	153300	745445330	9940	9940	9940	9940	0
306	20241119	153200	745445330	9940	9940	9940	9940	0
307	20241119	153100	745445330	9940	9940	9940	9940	0
308	20241119	153000	745445330	9940	9940	9940	9940	2562
309	20241119	152900	719979050	9950	9950	9950	9950	0
310	20241119	152800	719979050	9950	9950	9950	9950	0
311	20241119	152700	719979050	9950	9950	9950	9950	0
312	20241119	152600	719979050	9950	9950	9950	9950	0
313	20241119	152500	719979050	9950	9950	9950	9950	0
314	20241119	152400	719979050	9950	9950	9950	9950	0
315	20241119	152300	719979050	9950	9950	9950	9950	0
316	20241119	152200	719979050	9950	9950	9950	9950	0
317	20241119	152100	719979050	9950	9950	9950	9950	0
318	20241119	152000	719979050	9950	9950	9950	9950	0
319	20241119	151900	719979050	9950	9970	9970	9950	15
320	20241119	151800	719829760	9970	9970	9970	9970	12
321	20241119	151700	719710120	9980	9970	9980	9950	208
322	20241119	151600	717636760	9980	9970	9980	9970	227
323	20241119	151500	715373070	9990	9990	9990	9990	0
324	20241119	151400	715373070	9990	9990	9990	9990	314
325	20241119	151300	712236210	9990	9960	9990	9960	385
326	20241119	151200	708394990	9950	9950	9950	9950	707
327	20241119	151100	701360340	9940	9950	9950	9940	224
328	20241119	151000	699132500	9950	9950	9950	9950	281
329	20241119	150900	696336550	9950	9950	9950	9950	133
330	20241119	150800	695013200	9950	9950	9950	9950	143
331	20241119	150700	693590350	9950	9960	9960	9950	38
332	20241119	150600	693212150	9960	9960	9960	9960	32
333	20241119	150500	692893430	9970	9980	9980	9970	16
334	20241119	150400	692733800	9970	9970	9970	9950	1056
335	20241119	150300	682216480	9970	10000	10000	9970	1593
336	20241119	150200	666310160	10000	10000	10000	10000	61
337	20241119	150100	665700160	10000	10000	10000	10000	13
338	20241119	150000	665570160	10000	9990	10000	9990	200
339	20241119	145900	663571110	9990	9970	9990	9970	136
340	20241119	145800	662213550	9980	9980	9980	9980	220
341	20241119	145700	660017950	9970	9950	9970	9950	403
342	20241119	145600	656003700	9950	9950	9950	9950	53
343	20241119	145500	655476350	9950	9940	9950	9940	97
344	20241119	145400	654511330	9950	9960	9960	9950	33
345	20241119	145300	654182950	9960	9940	9960	9940	233
346	20241119	145200	651865410	9940	9940	9940	9940	73
347	20241119	145100	651139790	9940	9950	9950	9940	119
348	20241119	145000	649955910	9950	9960	9960	9950	18
349	20241119	144900	649776750	9960	9960	9960	9960	132
350	20241119	144800	648462030	9960	9960	9960	9960	8
351	20241119	144700	648382350	9960	9950	9960	9950	42
352	20241119	144600	647964350	9960	9960	9960	9950	20
353	20241119	144500	647765280	9960	9960	9960	9960	116
354	20241119	144400	646609920	9960	9960	9960	9960	95
355	20241119	144300	645663720	9970	9970	9970	9970	3
356	20241119	144200	645633810	9970	9960	9970	9960	122
357	20241119	144100	644418060	9960	9960	9960	9960	94
358	20241119	144000	643481820	9960	9960	9960	9960	0
359	20241119	143900	643481820	9960	9970	9970	9960	203
360	20241119	143800	641459840	9970	9970	9970	9970	92
361	20241119	143700	640542600	9970	9970	9970	9970	0
362	20241119	143600	640542600	9970	9980	9980	9970	264
363	20241119	143500	637910420	9980	9980	9980	9970	62
364	20241119	143400	637291780	9980	9980	9980	9980	37
365	20241119	143300	636922520	9980	9980	9980	9980	38
366	20241119	143200	636543280	9990	9990	9990	9990	80
367	20241119	143100	635744080	9990	9990	9990	9990	27
368	20241119	143000	635474350	9990	9990	9990	9990	144
369	20241119	142900	634035790	9990	9990	9990	9990	88
370	20241119	142800	633156670	9990	9980	9990	9980	47
371	20241119	142700	632687150	9990	9990	9990	9990	155
372	20241119	142600	631138700	9990	9990	9990	9990	149
373	20241119	142500	629650190	10000	10000	10000	10000	0
374	20241119	142400	629650190	10000	9990	10000	9990	56
375	20241119	142300	629090250	9990	9990	10000	9990	92
376	20241119	142200	628171130	9990	9990	9990	9990	82
377	20241119	142100	627351950	10000	10000	10010	10000	91
378	20241119	142000	626441940	10000	10000	10000	10000	97
379	20241119	141900	625471940	10000	9990	10000	9990	493
380	20241119	141800	620546220	9990	9990	9990	9990	47
381	20241119	141700	620076690	10000	10000	10000	10000	167
382	20241119	141600	618406690	10000	10000	10000	10000	21
383	20241119	141500	618196690	10000	10000	10000	10000	111
384	20241119	141400	617086690	10000	10000	10000	10000	44
385	20241119	141300	616646690	10000	10000	10000	10000	5
386	20241119	141200	616596690	10000	10000	10000	10000	47
387	20241119	141100	616126690	10000	10000	10000	10000	101
388	20241119	141000	615116690	10000	10000	10000	10000	5
389	20241119	140900	615066690	10010	10000	10010	10000	71
390	20241119	140800	614356490	10000	10000	10000	10000	76
391	20241119	140700	613596490	10000	10000	10010	10000	95
392	20241119	140600	612645990	10000	10000	10000	10000	61
393	20241119	140500	612035990	10010	10010	10010	10010	10
394	20241119	140400	611935890	10010	10010	10010	10010	241
395	20241119	140300	609523480	10010	10000	10010	10000	98
396	20241119	140200	608543430	10000	10000	10000	10000	43
397	20241119	140100	608113430	10010	10010	10010	10010	2
398	20241119	140000	608093410	10000	9990	10000	9990	167
399	20241119	135900	606423780	9990	9990	10000	9990	267
400	20241119	135800	603754450	9990	9990	9990	9990	0
401	20241119	135700	603754450	9990	9990	9990	9990	77
402	20241119	135600	602985220	9990	9990	9990	9990	83
403	20241119	135500	602156050	9990	9990	9990	9990	3
404	20241119	135400	602126080	9990	9990	9990	9990	250
405	20241119	135300	599628580	9990	9990	9990	9990	95
406	20241119	135200	598679530	9990	9990	9990	9990	40
407	20241119	135100	598279930	9990	9990	9990	9990	44
408	20241119	135000	597840370	10010	10010	10010	10010	3
409	20241119	134900	597810340	10030	10030	10030	10030	0
410	20241119	134800	597810340	10030	9990	10030	9990	315
411	20241119	134700	594658560	9990	9990	9990	9990	69
412	20241119	134600	593969250	9990	9990	9990	9990	9
413	20241119	134500	593879340	9990	9990	9990	9990	181
414	20241119	134400	592071150	9990	9980	9990	9980	96
415	20241119	134300	591112870	9980	9980	9980	9980	0
416	20241119	134200	591112870	9980	9980	9980	9980	43
417	20241119	134100	590683730	9980	9980	9990	9980	132
418	20241119	134000	589366290	9980	9980	9980	9980	2
419	20241119	133900	589346330	9980	9980	9980	9980	64
420	20241119	133800	588707610	9980	9980	9980	9980	74
421	20241119	133700	587969090	9980	9980	9980	9980	45
422	20241119	133600	587519990	9990	9990	9990	9990	223
423	20241119	133500	585292220	9990	9980	9990	9980	100
424	20241119	133400	584294040	9980	9990	9990	9980	24
425	20241119	133300	584054480	9990	9990	9990	9990	131
426	20241119	133200	582745790	9990	9990	9990	9990	87
427	20241119	133100	581876660	9990	9990	9990	9990	6
428	20241119	133000	581816720	9990	10000	10000	9990	76
429	20241119	132900	581057460	9990	10000	10000	9990	56
430	20241119	132800	580497860	10010	10000	10010	10000	50
431	20241119	132700	579997850	9990	9990	9990	9990	56
432	20241119	132600	579438410	9990	9990	10000	9990	72
433	20241119	132500	578719030	9990	10000	10000	9990	42
434	20241119	132400	578299390	10000	10000	10000	10000	10
435	20241119	132300	578199390	10010	10000	10010	9990	669
436	20241119	132200	571512980	10000	10010	10010	9990	290
437	20241119	132100	568611960	10010	10010	10010	10010	383
438	20241119	132000	564778130	10010	10010	10010	10010	72
439	20241119	131900	564057410	10010	10010	10010	10010	0
440	20241119	131800	564057410	10010	10010	10010	10010	92
441	20241119	131700	563136490	10010	10010	10010	10010	56
442	20241119	131600	562575930	10010	10010	10010	10010	0
443	20241119	131500	562575930	10010	10010	10010	10010	46
444	20241119	131400	562115470	10010	10020	10020	10010	101
445	20241119	131300	561103580	10020	10020	10020	10020	0
446	20241119	131200	561103580	10020	10020	10020	10020	109
447	20241119	131100	560011400	10020	10020	10020	10020	19
448	20241119	131000	559821020	10020	10020	10040	10020	1070
449	20241119	130900	549081730	10020	10020	10020	10020	41
450	20241119	130800	548670910	10020	10020	10020	10020	126
451	20241119	130700	547408390	10030	10030	10030	10030	193
452	20241119	130600	545472600	10040	9970	10040	9970	1312
453	20241119	130500	532361890	9970	10000	10000	9930	6227
454	20241119	130400	470359660	10000	10000	10000	10000	0
455	20241119	130300	470359660	10000	10000	10000	10000	156
456	20241119	130200	468799660	10000	10000	10000	10000	47
457	20241119	130100	468329660	10000	10000	10000	10000	10
458	20241119	130000	468229660	10000	10000	10000	10000	55
459	20241119	125900	467679660	10000	10000	10000	10000	84
460	20241119	125800	466839660	10000	10000	10000	10000	5
461	20241119	125700	466789660	10000	10000	10000	10000	101
462	20241119	125600	465779660	10000	10000	10000	10000	58
463	20241119	125500	465199660	10000	10010	10010	10000	31
464	20241119	125400	464889540	10010	10010	10010	10010	83
465	20241119	125300	464058710	10020	10020	10020	10020	113
466	20241119	125200	462926450	10020	10020	10020	10020	14
467	20241119	125100	462786170	10020	10020	10020	10020	137
468	20241119	125000	461413430	10020	10020	10020	10020	61
469	20241119	124900	460802210	10020	10020	10020	10020	0
470	20241119	124800	460802210	10020	10020	10020	10020	62
471	20241119	124700	460180970	10020	10020	10020	10020	121
472	20241119	124600	458968550	10020	10020	10020	10020	98
473	20241119	124500	457986590	10020	10020	10020	10020	6
474	20241119	124400	457926470	10020	10010	10020	10000	264
475	20241119	124300	455283220	10010	10010	10010	10010	37
476	20241119	124200	454912850	10000	10000	10000	9990	86
477	20241119	124100	454052990	10000	10000	10000	10000	51
478	20241119	124000	453542990	10000	10010	10010	9970	2317
479	20241119	123900	430389960	10010	10020	10020	10010	96
480	20241119	123800	429428900	10010	10010	10010	10010	30
481	20241119	123700	429128600	10020	10010	10020	10010	108
482	20241119	123600	428046940	10000	10020	10020	10000	19
483	20241119	123500	427856860	10010	9990	10010	9990	183
484	20241119	123400	426026720	9990	9990	9990	9990	0
485	20241119	123300	426026720	9990	9990	9990	9990	47
486	20241119	123200	425557190	9990	10000	10000	9990	104
487	20241119	123100	424517340	10000	10000	10000	10000	61
488	20241119	123000	423907340	10000	10000	10000	10000	23
489	20241119	122900	423677340	10000	9990	10000	9990	163
490	20241119	122800	422048150	9990	9990	9990	9990	37
491	20241119	122700	421678520	9990	9990	9990	9990	59
492	20241119	122600	421089110	9990	9990	9990	9990	52
493	20241119	122500	420569630	9990	9970	9990	9970	704
494	20241119	122400	413537230	9990	9990	9990	9980	150
495	20241119	122300	412039680	9980	9980	9990	9980	104
496	20241119	122200	411001700	9990	9990	9990	9990	2
497	20241119	122100	410981720	9980	9990	9990	9980	105
498	20241119	122000	409933470	9990	9990	9990	9990	70
499	20241119	121900	409234170	9990	9980	9990	9980	24
500	20241119	121800	408994460	9980	9980	9980	9980	50
501	20241119	121700	408495460	9980	9980	9980	9970	125
502	20241119	121600	407248300	9980	9980	9980	9980	105
503	20241119	121500	406200400	9980	9990	9990	9980	123
504	20241119	121400	404972690	9980	9970	9980	9970	183
505	20241119	121300	403147300	9970	9990	9990	9960	25
506	20241119	121200	402897960	9990	10000	10000	9990	51
507	20241119	121100	402388320	9990	9990	9990	9990	0
508	20241119	121000	402388320	9990	10040	10040	9990	1016
509	20241119	120900	392222720	10030	10030	10040	10030	112
510	20241119	120800	391099260	10040	10040	10040	10040	2
511	20241119	120700	391079180	10050	10050	10050	10050	0
512	20241119	120600	391079180	10050	10060	10060	10050	80
513	20241119	120500	390275150	10060	10070	10070	10060	16
514	20241119	120400	390114170	10070	10070	10070	10070	0
515	20241119	120300	390114170	10070	10070	10070	10070	83
516	20241119	120200	389278360	10080	10080	10080	10070	125
517	20241119	120100	388018510	10080	10070	10080	10070	140
518	20241119	120000	386607930	10060	10060	10060	10060	98
519	20241119	115900	385622050	10050	10040	10060	10040	130
520	20241119	115800	384315580	10040	10040	10050	10030	102
521	20241119	115700	383291550	10050	10050	10050	10040	93
522	20241119	115600	382357700	10050	10050	10050	10040	118
523	20241119	115500	381171970	10060	10060	10070	10050	184
524	20241119	115400	379321270	10060	10090	10090	10060	184
525	20241119	115300	377467490	10080	10090	10090	10080	137
526	20241119	115200	376085530	10100	10100	10100	10100	58
527	20241119	115100	375499730	10100	10050	10100	10050	24
528	20241119	115000	375257930	10060	10000	10060	10000	3152
529	20241119	114900	343639920	10000	9980	10000	9980	828
530	20241119	114800	335373330	9980	9980	9980	9980	74
531	20241119	114700	334634810	9980	9970	9990	9950	278
532	20241119	114600	331861690	10020	10020	10020	10020	0
533	20241119	114500	331861690	10020	10040	10040	9900	5969
534	20241119	114400	272212450	10040	10040	10040	10040	86
535	20241119	114300	271349010	10040	10040	10040	10040	58
536	20241119	114200	270766690	10040	10050	10050	10040	53
537	20241119	114100	270234520	10050	10040	10050	10040	150
538	20241119	114000	268727520	10040	10040	10040	10040	95
539	20241119	113900	267773720	10040	10040	10040	10040	98
540	20241119	113800	266789800	10050	10050	10050	10050	324
541	20241119	113700	263533600	10050	10050	10050	10050	0
542	20241119	113600	263533600	10050	10050	10050	10050	173
543	20241119	113500	261794950	10050	10050	10050	10050	127
544	20241119	113400	260518600	10060	10060	10060	10060	51
545	20241119	113300	260005540	10050	10050	10050	10040	254
546	20241119	113200	257453440	10040	10050	10050	10040	90
547	20241119	113100	256549540	10050	10050	10050	10040	183
548	20241119	113000	254710510	10040	10050	10050	10040	7
549	20241119	112900	254640210	10060	10060	10060	10050	85
550	20241119	112800	253785720	10060	10040	10060	10040	182
551	20241119	112700	251957550	10050	10060	10060	10050	45
552	20241119	112600	251505200	10050	10060	10060	10040	235
553	20241119	112500	249142450	10060	10050	10060	10050	67
554	20241119	112400	248469050	10040	10050	10060	10040	140
555	20241119	112300	247062780	10050	10050	10050	10040	189
556	20241119	112200	245164080	10050	10050	10050	10050	157
557	20241119	112100	243586230	10040	10050	10050	10040	81
558	20241119	112000	242772940	10040	10040	10040	10040	94
559	20241119	111900	241829180	10050	10060	10070	10050	559
560	20241119	111800	236207840	10070	10070	10070	10070	4
561	20241119	111700	236167560	10070	10050	10070	10050	27
562	20241119	111600	235895710	10070	10050	10070	10050	167
563	20241119	111500	234216720	10050	10050	10050	10050	0
564	20241119	111400	234216720	10050	10050	10050	10040	208
565	20241119	111300	232127240	10050	10060	10060	10050	20
566	20241119	111200	231926210	10050	10070	10070	10050	395
567	20241119	111100	227955170	10070	10080	10080	10070	164
568	20241119	111000	226302060	10080	10080	10080	10080	76
569	20241119	110900	225535980	10090	10100	10100	10080	559
570	20241119	110800	219894210	10100	10110	10110	10100	236
571	20241119	110700	217508490	10120	10130	10130	10120	21
572	20241119	110600	217295870	10130	10130	10130	10130	7
573	20241119	110500	217224960	10130	10140	10140	10130	65
574	20241119	110400	216565890	10200	10110	10200	10110	322
575	20241119	110300	213299880	10110	10100	10110	10100	116
576	20241119	110200	212127210	10090	10090	10090	10090	79
577	20241119	110100	211330100	10100	10100	10100	10090	143
578	20241119	110000	209885880	10100	10090	10100	10090	198
579	20241119	105900	207886160	10090	10090	10090	10090	128
580	20241119	105800	206594640	10090	10080	10090	10080	133
581	20241119	105700	205253260	10090	10100	10100	10090	169
582	20241119	105600	203547550	10090	10100	10100	10090	112
583	20241119	105500	202416950	10100	10100	10100	10100	267
584	20241119	105400	199720250	10100	10100	10100	10100	107
585	20241119	105300	198639550	10110	10110	10110	10110	112
586	20241119	105200	197507230	10110	10110	10110	10110	81
587	20241119	105100	196688320	10110	10110	10110	10110	85
588	20241119	105000	195828970	10110	10120	10120	10110	65
589	20241119	104900	195171200	10120	10130	10130	10110	306
590	20241119	104800	192074370	10130	10120	10130	10120	33
591	20241119	104700	191740140	10120	10120	10120	10120	106
592	20241119	104600	190667420	10120	10120	10130	10120	121
593	20241119	104500	189442880	10120	10120	10120	10120	0
594	20241119	104400	189442880	10120	10130	10130	10120	64
595	20241119	104300	188795000	10130	10130	10140	10130	88
596	20241119	104200	187903460	10130	10130	10130	10130	59
597	20241119	104100	187305790	10130	10130	10130	10130	89
598	20241119	104000	186404220	10130	10130	10140	10130	90
599	20241119	103900	185492500	10130	10140	10140	10130	21
600	20241119	103800	185279590	10130	10130	10140	10130	60
601	20241119	103700	184671610	10130	10130	10130	10130	92
602	20241119	103600	183739650	10140	10130	10140	10130	171
603	20241119	103500	182006150	10140	10130	10140	10130	131
604	20241119	103400	180678600	10120	10130	10130	10120	122
605	20241119	103300	179443110	10130	10130	10130	10130	68
606	20241119	103200	178754270	10130	10130	10140	10130	19
607	20241119	103100	178561780	10140	10130	10140	10130	135
608	20241119	103000	177194200	10130	10140	10140	10130	44
609	20241119	102900	176748160	10140	10140	10140	10140	0
610	20241119	102800	176748160	10140	10140	10150	10130	355
611	20241119	102700	173148290	10140	10140	10140	10140	112
612	20241119	102600	172012610	10140	10140	10150	10140	126
613	20241119	102500	170734930	10140	10140	10140	10140	46
614	20241119	102400	170268490	10150	10150	10150	10140	63
615	20241119	102300	169629650	10150	10150	10150	10150	8
616	20241119	102200	169548450	10150	10150	10150	10150	147
617	20241119	102100	168056400	10160	10160	10160	10160	11
618	20241119	102000	167944640	10150	10150	10150	10150	109
619	20241119	101900	166838290	10170	10150	10170	10150	142
620	20241119	101800	165396610	10160	10160	10160	10160	155
621	20241119	101700	163821810	10150	10150	10150	10150	1028
622	20241119	101600	153387610	10150	10150	10150	10150	43
623	20241119	101500	152951160	10150	10160	10160	10150	86
624	20241119	101400	152077910	10160	10160	10160	10160	14
625	20241119	101300	151935670	10160	10160	10160	10160	75
626	20241119	101200	151173670	10150	10150	10160	10150	205
627	20241119	101100	149091720	10160	10150	10160	10150	72
628	20241119	101000	148360720	10150	10150	10150	10150	47
629	20241119	100900	147883670	10160	10150	10160	10150	12
630	20241119	100800	147761790	10170	10150	10170	10150	95
631	20241119	100700	146796920	10140	10150	10150	10140	138
632	20241119	100600	145396340	10140	10140	10140	10140	40
633	20241119	100500	144990740	10140	10140	10140	10140	7
634	20241119	100400	144919760	10150	10150	10160	10150	74
635	20241119	100300	144168650	10150	10150	10150	10150	70
636	20241119	100200	143458150	10150	10160	10160	10150	5
637	20241119	100100	143407360	10160	10150	10160	10140	158
638	20241119	100000	141802640	10140	10140	10140	10140	83
639	20241119	095900	140961020	10150	10150	10160	10140	779
640	20241119	095800	133054200	10150	10150	10150	10150	59
641	20241119	095700	132455350	10160	10160	10160	10150	54
642	20241119	095600	131907090	10160	10160	10160	10150	113
643	20241119	095500	130759130	10150	10160	10160	10150	129
644	20241119	095400	129448680	10150	10150	10150	10150	3
645	20241119	095300	129418230	10170	10150	10170	10150	104
646	20241119	095200	128362070	10150	10130	10160	10120	799
647	20241119	095100	120263350	10140	10140	10140	10140	50
648	20241119	095000	119756350	10140	10140	10140	10140	90
649	20241119	094900	118843750	10140	10150	10150	10140	111
650	20241119	094800	117717820	10150	10160	10160	10150	184
651	20241119	094700	115849670	10160	10160	10160	10150	87
652	20241119	094600	114966080	10170	10180	10180	10170	52
653	20241119	094500	114437200	10180	10200	10200	10180	269
654	20241119	094400	111695640	10200	10200	10200	10200	75
655	20241119	094300	110930640	10210	10200	10210	10200	105
656	20241119	094200	109858640	10200	10210	10210	10200	174
657	20241119	094100	108082820	10210	10200	10210	10200	204
658	20241119	094000	106001810	10200	10200	10200	10200	105
659	20241119	093900	104930810	10200	10200	10200	10200	50
660	20241119	093800	104420810	10200	10200	10200	10200	52
661	20241119	093700	103890410	10200	10210	10210	10200	119
662	20241119	093600	102675610	10200	10200	10200	10200	169
663	20241119	093500	100951810	10200	10200	10200	10200	164
664	20241119	093400	99279010	10200	10200	10200	10200	84
665	20241119	093300	98422210	10200	10190	10200	10190	193
666	20241119	093200	96453660	10190	10220	10220	10190	778
667	20241119	093100	88518070	10220	10210	10220	10200	68
668	20241119	093000	87823880	10220	10220	10220	10220	286
669	20241119	092900	84900960	10220	10190	10220	10190	199
670	20241119	092800	82870570	10180	10160	10180	10160	368
671	20241119	092700	79128300	10160	10160	10160	10150	62
672	20241119	092600	78498410	10170	10200	10200	10160	706
673	20241119	092500	71305870	10210	10210	10210	10210	1
674	20241119	092400	71295660	10200	10200	10200	10200	141
675	20241119	092300	69857460	10200	10210	10210	10200	472
676	20241119	092200	65041090	10220	10230	10230	10220	60
677	20241119	092100	64427450	10270	10270	10270	10270	4
678	20241119	092000	64386370	10240	10240	10240	10240	27
679	20241119	091900	64109890	10240	10260	10280	10240	190
680	20241119	091800	62160370	10260	10270	10270	10260	103
681	20241119	091700	61103090	10270	10270	10280	10270	21
682	20241119	091600	60887330	10260	10260	10260	10260	17
683	20241119	091500	60712910	10280	10200	10280	10190	1511
684	20241119	091400	45279680	10200	10200	10200	10200	151
685	20241119	091300	43739480	10200	10200	10200	10200	66
686	20241119	091200	43066280	10200	10210	10220	10200	1091
687	20241119	091100	31937840	10200	10230	10230	10200	1110
688	20241119	091000	20608510	10230	10240	10240	10230	33
689	20241119	090900	20270730	10270	10250	10270	10250	343
690	20241119	090800	16751810	10250	10250	10250	10250	1
691	20241119	090700	16741560	10250	10260	10260	10250	91
692	20241119	090600	15808420	10270	10290	10290	10270	401
693	20241119	090500	11690010	10300	10300	10300	10300	1
694	20241119	090400	11679710	10290	10300	10300	10290	122
695	20241119	090300	10423470	10320	10320	10320	10320	12
696	20241119	090200	10299630	10340	10340	10340	10340	0
697	20241119	090100	10299630	10340	10340	10340	10340	201
698	20241119	090000	8221290	10350	10210	10350	10210	618