KissMeData/299660/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205400	5420388570	5380	5380	5380	5380	8396
3	20241119	205300	5420388570	5380	5380	5380	5380	0
4	20241119	205200	5420388570	5380	5380	5380	5380	0
5	20241119	205100	5420388570	5380	5380	5380	5380	0
6	20241119	205000	5420388570	5380	5380	5380	5380	0
7	20241119	204900	5420388570	5380	5380	5380	5380	0
8	20241119	204800	5420388570	5380	5380	5380	5380	0
9	20241119	204700	5420388570	5380	5380	5380	5380	0
10	20241119	204600	5420388570	5380	5380	5380	5380	0
11	20241119	204500	5420388570	5380	5380	5380	5380	0
12	20241119	204400	5420388570	5380	5380	5380	5380	0
13	20241119	204300	5420388570	5380	5380	5380	5380	0
14	20241119	204200	5420388570	5380	5380	5380	5380	0
15	20241119	204100	5420388570	5380	5380	5380	5380	0
16	20241119	204000	5420388570	5380	5380	5380	5380	0
17	20241119	203900	5420388570	5380	5380	5380	5380	0
18	20241119	203800	5420388570	5380	5380	5380	5380	0
19	20241119	203700	5420388570	5380	5380	5380	5380	0
20	20241119	203600	5420388570	5380	5380	5380	5380	0
21	20241119	203500	5420388570	5380	5380	5380	5380	0
22	20241119	203400	5420388570	5380	5380	5380	5380	0
23	20241119	203300	5420388570	5380	5380	5380	5380	0
24	20241119	203200	5420388570	5380	5380	5380	5380	0
25	20241119	203100	5420388570	5380	5380	5380	5380	0
26	20241119	203000	5420388570	5380	5380	5380	5380	0
27	20241119	202900	5420388570	5380	5380	5380	5380	0
28	20241119	202800	5420388570	5380	5380	5380	5380	0
29	20241119	202700	5420388570	5380	5380	5380	5380	0
30	20241119	202600	5420388570	5380	5380	5380	5380	0
31	20241119	202500	5420388570	5380	5380	5380	5380	0
32	20241119	202400	5420388570	5380	5380	5380	5380	8396
33	20241119	202300	5420388570	5380	5380	5380	5380	0
34	20241119	202200	5420388570	5380	5380	5380	5380	0
35	20241119	202100	5420388570	5380	5380	5380	5380	0
36	20241119	202000	5420388570	5380	5380	5380	5380	0
37	20241119	201900	5420388570	5380	5380	5380	5380	0
38	20241119	201800	5420388570	5380	5380	5380	5380	0
39	20241119	201700	5420388570	5380	5380	5380	5380	0
40	20241119	201600	5420388570	5380	5380	5380	5380	0
41	20241119	201500	5420388570	5380	5380	5380	5380	0
42	20241119	201400	5420388570	5380	5380	5380	5380	0
43	20241119	201300	5420388570	5380	5380	5380	5380	0
44	20241119	201200	5420388570	5380	5380	5380	5380	0
45	20241119	201100	5420388570	5380	5380	5380	5380	0
46	20241119	201000	5420388570	5380	5380	5380	5380	0
47	20241119	200900	5420388570	5380	5380	5380	5380	0
48	20241119	200800	5420388570	5380	5380	5380	5380	0
49	20241119	200700	5420388570	5380	5380	5380	5380	0
50	20241119	200600	5420388570	5380	5380	5380	5380	0
51	20241119	200500	5420388570	5380	5380	5380	5380	0
52	20241119	200400	5420388570	5380	5380	5380	5380	0
53	20241119	200300	5420388570	5380	5380	5380	5380	0
54	20241119	200200	5420388570	5380	5380	5380	5380	0
55	20241119	200100	5420388570	5380	5380	5380	5380	0
56	20241119	200000	5420388570	5380	5380	5380	5380	0
57	20241119	195900	5420388570	5380	5380	5380	5380	0
58	20241119	195800	5420388570	5380	5380	5380	5380	0
59	20241119	195700	5420388570	5380	5380	5380	5380	0
60	20241119	195600	5420388570	5380	5380	5380	5380	0
61	20241119	195500	5420388570	5380	5380	5380	5380	0
62	20241119	195400	5420388570	5380	5380	5380	5380	8396
63	20241119	195300	5420388570	5380	5380	5380	5380	0
64	20241119	195200	5420388570	5380	5380	5380	5380	0
65	20241119	195100	5420388570	5380	5380	5380	5380	0
66	20241119	195000	5420388570	5380	5380	5380	5380	0
67	20241119	194900	5420388570	5380	5380	5380	5380	0
68	20241119	194800	5420388570	5380	5380	5380	5380	0
69	20241119	194700	5420388570	5380	5380	5380	5380	0
70	20241119	194600	5420388570	5380	5380	5380	5380	0
71	20241119	194500	5420388570	5380	5380	5380	5380	0
72	20241119	194400	5420388570	5380	5380	5380	5380	0
73	20241119	194300	5420388570	5380	5380	5380	5380	0
74	20241119	194200	5420388570	5380	5380	5380	5380	0
75	20241119	194100	5420388570	5380	5380	5380	5380	0
76	20241119	194000	5420388570	5380	5380	5380	5380	0
77	20241119	193900	5420388570	5380	5380	5380	5380	0
78	20241119	193800	5420388570	5380	5380	5380	5380	0
79	20241119	193700	5420388570	5380	5380	5380	5380	0
80	20241119	193600	5420388570	5380	5380	5380	5380	0
81	20241119	193500	5420388570	5380	5380	5380	5380	0
82	20241119	193400	5420388570	5380	5380	5380	5380	0
83	20241119	193300	5420388570	5380	5380	5380	5380	0
84	20241119	193200	5420388570	5380	5380	5380	5380	0
85	20241119	193100	5420388570	5380	5380	5380	5380	0
86	20241119	193000	5420388570	5380	5380	5380	5380	0
87	20241119	192900	5420388570	5380	5380	5380	5380	0
88	20241119	192800	5420388570	5380	5380	5380	5380	0
89	20241119	192700	5420388570	5380	5380	5380	5380	0
90	20241119	192600	5420388570	5380	5380	5380	5380	0
91	20241119	192500	5420388570	5380	5380	5380	5380	0
92	20241119	192400	5420388570	5380	5380	5380	5380	8396
93	20241119	192300	5420388570	5380	5380	5380	5380	0
94	20241119	192200	5420388570	5380	5380	5380	5380	0
95	20241119	192100	5420388570	5380	5380	5380	5380	0
96	20241119	192000	5420388570	5380	5380	5380	5380	0
97	20241119	191900	5420388570	5380	5380	5380	5380	0
98	20241119	191800	5420388570	5380	5380	5380	5380	0
99	20241119	191700	5420388570	5380	5380	5380	5380	0
100	20241119	191600	5420388570	5380	5380	5380	5380	0
101	20241119	191500	5420388570	5380	5380	5380	5380	0
102	20241119	191400	5420388570	5380	5380	5380	5380	0
103	20241119	191300	5420388570	5380	5380	5380	5380	0
104	20241119	191200	5420388570	5380	5380	5380	5380	0
105	20241119	191100	5420388570	5380	5380	5380	5380	0
106	20241119	191000	5420388570	5380	5380	5380	5380	0
107	20241119	190900	5420388570	5380	5380	5380	5380	0
108	20241119	190800	5420388570	5380	5380	5380	5380	0
109	20241119	190700	5420388570	5380	5380	5380	5380	0
110	20241119	190600	5420388570	5380	5380	5380	5380	0
111	20241119	190500	5420388570	5380	5380	5380	5380	0
112	20241119	190400	5420388570	5380	5380	5380	5380	0
113	20241119	190300	5420388570	5380	5380	5380	5380	0
114	20241119	190200	5420388570	5380	5380	5380	5380	0
115	20241119	190100	5420388570	5380	5380	5380	5380	0
116	20241119	190000	5420388570	5380	5380	5380	5380	0
117	20241119	185900	5420388570	5380	5380	5380	5380	0
118	20241119	185800	5420388570	5380	5380	5380	5380	0
119	20241119	185700	5420388570	5380	5380	5380	5380	0
120	20241119	185600	5420388570	5380	5380	5380	5380	0
121	20241119	185500	5420388570	5380	5380	5380	5380	0
122	20241119	185400	5420388570	5380	5380	5380	5380	8396
123	20241119	185300	5420388570	5380	5380	5380	5380	0
124	20241119	185200	5420388570	5380	5380	5380	5380	0
125	20241119	185100	5420388570	5380	5380	5380	5380	0
126	20241119	185000	5420388570	5380	5380	5380	5380	0
127	20241119	184900	5420388570	5380	5380	5380	5380	0
128	20241119	184800	5420388570	5380	5380	5380	5380	0
129	20241119	184700	5420388570	5380	5380	5380	5380	0
130	20241119	184600	5420388570	5380	5380	5380	5380	0
131	20241119	184500	5420388570	5380	5380	5380	5380	0
132	20241119	184400	5420388570	5380	5380	5380	5380	0
133	20241119	184300	5420388570	5380	5380	5380	5380	0
134	20241119	184200	5420388570	5380	5380	5380	5380	0
135	20241119	184100	5420388570	5380	5380	5380	5380	0
136	20241119	184000	5420388570	5380	5380	5380	5380	0
137	20241119	183900	5420388570	5380	5380	5380	5380	0
138	20241119	183800	5420388570	5380	5380	5380	5380	0
139	20241119	183700	5420388570	5380	5380	5380	5380	0
140	20241119	183600	5420388570	5380	5380	5380	5380	0
141	20241119	183500	5420388570	5380	5380	5380	5380	0
142	20241119	183400	5420388570	5380	5380	5380	5380	0
143	20241119	183300	5420388570	5380	5380	5380	5380	0
144	20241119	183200	5420388570	5380	5380	5380	5380	0
145	20241119	183100	5420388570	5380	5380	5380	5380	0
146	20241119	183000	5420388570	5380	5380	5380	5380	0
147	20241119	182900	5420388570	5380	5380	5380	5380	0
148	20241119	182800	5420388570	5380	5380	5380	5380	0
149	20241119	182700	5420388570	5380	5380	5380	5380	0
150	20241119	182600	5420388570	5380	5380	5380	5380	0
151	20241119	182500	5420388570	5380	5380	5380	5380	0
152	20241119	182400	5420388570	5380	5380	5380	5380	8396
153	20241119	182300	5420388570	5380	5380	5380	5380	0
154	20241119	182200	5420388570	5380	5380	5380	5380	0
155	20241119	182100	5420388570	5380	5380	5380	5380	0
156	20241119	182000	5420388570	5380	5380	5380	5380	0
157	20241119	181900	5420388570	5380	5380	5380	5380	0
158	20241119	181800	5420388570	5380	5380	5380	5380	0
159	20241119	181700	5420388570	5380	5380	5380	5380	0
160	20241119	181600	5420388570	5380	5380	5380	5380	0
161	20241119	181500	5420388570	5380	5380	5380	5380	0
162	20241119	181400	5420388570	5380	5380	5380	5380	0
163	20241119	181300	5420388570	5380	5380	5380	5380	0
164	20241119	181200	5420388570	5380	5380	5380	5380	0
165	20241119	181100	5420388570	5380	5380	5380	5380	0
166	20241119	181000	5420388570	5380	5380	5380	5380	0
167	20241119	180900	5420388570	5380	5380	5380	5380	0
168	20241119	180800	5420388570	5380	5380	5380	5380	0
169	20241119	180700	5420388570	5380	5380	5380	5380	0
170	20241119	180600	5420388570	5380	5380	5380	5380	0
171	20241119	180500	5420388570	5380	5380	5380	5380	0
172	20241119	180400	5420388570	5380	5380	5380	5380	0
173	20241119	180300	5420388570	5380	5380	5380	5380	0
174	20241119	180200	5420388570	5380	5380	5380	5380	0
175	20241119	180100	5420388570	5380	5380	5380	5380	0
176	20241119	180000	5420388570	5380	5380	5380	5380	0
177	20241119	175900	5420388570	5380	5380	5380	5380	0
178	20241119	175800	5420388570	5380	5380	5380	5380	0
179	20241119	175700	5420388570	5380	5380	5380	5380	0
180	20241119	175600	5420388570	5380	5380	5380	5380	0
181	20241119	175500	5420388570	5380	5380	5380	5380	0
182	20241119	175400	5420388570	5380	5380	5380	5380	8396
183	20241119	175300	5420388570	5380	5380	5380	5380	0
184	20241119	175200	5420388570	5380	5380	5380	5380	0
185	20241119	175100	5420388570	5380	5380	5380	5380	0
186	20241119	175000	5420388570	5380	5380	5380	5380	0
187	20241119	174900	5420388570	5380	5380	5380	5380	0
188	20241119	174800	5420388570	5380	5380	5380	5380	0
189	20241119	174700	5420388570	5380	5380	5380	5380	0
190	20241119	174600	5420388570	5380	5380	5380	5380	0
191	20241119	174500	5420388570	5380	5380	5380	5380	0
192	20241119	174400	5420388570	5380	5380	5380	5380	0
193	20241119	174300	5420388570	5380	5380	5380	5380	0
194	20241119	174200	5420388570	5380	5380	5380	5380	0
195	20241119	174100	5420388570	5380	5380	5380	5380	0
196	20241119	174000	5420388570	5380	5380	5380	5380	0
197	20241119	173900	5420388570	5380	5380	5380	5380	0
198	20241119	173800	5420388570	5380	5380	5380	5380	0
199	20241119	173700	5420388570	5380	5380	5380	5380	0
200	20241119	173600	5420388570	5380	5380	5380	5380	0
201	20241119	173500	5420388570	5380	5380	5380	5380	0
202	20241119	173400	5420388570	5380	5380	5380	5380	0
203	20241119	173300	5420388570	5380	5380	5380	5380	0
204	20241119	173200	5420388570	5380	5380	5380	5380	0
205	20241119	173100	5420388570	5380	5380	5380	5380	0
206	20241119	173000	5420388570	5380	5380	5380	5380	0
207	20241119	172900	5420388570	5380	5380	5380	5380	0
208	20241119	172800	5420388570	5380	5380	5380	5380	0
209	20241119	172700	5420388570	5380	5380	5380	5380	0
210	20241119	172600	5420388570	5380	5380	5380	5380	0
211	20241119	172500	5420388570	5380	5380	5380	5380	0
212	20241119	172400	5420388570	5380	5380	5380	5380	8396
213	20241119	172300	5420388570	5380	5380	5380	5380	0
214	20241119	172200	5420388570	5380	5380	5380	5380	0
215	20241119	172100	5420388570	5380	5380	5380	5380	0
216	20241119	172000	5420388570	5380	5380	5380	5380	0
217	20241119	171900	5420388570	5380	5380	5380	5380	0
218	20241119	171800	5420388570	5380	5380	5380	5380	0
219	20241119	171700	5420388570	5380	5380	5380	5380	0
220	20241119	171600	5420388570	5380	5380	5380	5380	0
221	20241119	171500	5420388570	5380	5380	5380	5380	0
222	20241119	171400	5420388570	5380	5380	5380	5380	0
223	20241119	171300	5420388570	5380	5380	5380	5380	0
224	20241119	171200	5420388570	5380	5380	5380	5380	0
225	20241119	171100	5420388570	5380	5380	5380	5380	0
226	20241119	171000	5420388570	5380	5380	5380	5380	0
227	20241119	170900	5420388570	5380	5380	5380	5380	0
228	20241119	170800	5420388570	5380	5380	5380	5380	0
229	20241119	170700	5420388570	5380	5380	5380	5380	0
230	20241119	170600	5420388570	5380	5380	5380	5380	0
231	20241119	170500	5420388570	5380	5380	5380	5380	0
232	20241119	170400	5420388570	5380	5380	5380	5380	0
233	20241119	170300	5420388570	5380	5380	5380	5380	0
234	20241119	170200	5420388570	5380	5380	5380	5380	0
235	20241119	170100	5420388570	5380	5380	5380	5380	0
236	20241119	170000	5420388570	5380	5380	5380	5380	0
237	20241119	165900	5420388570	5380	5380	5380	5380	0
238	20241119	165800	5420388570	5380	5380	5380	5380	0
239	20241119	165700	5420388570	5380	5380	5380	5380	0
240	20241119	165600	5420388570	5380	5380	5380	5380	0
241	20241119	165500	5420388570	5380	5380	5380	5380	0
242	20241119	165400	5420388570	5380	5380	5380	5380	8396
243	20241119	165300	5420388570	5380	5380	5380	5380	0
244	20241119	165200	5420388570	5380	5380	5380	5380	0
245	20241119	165100	5420388570	5380	5380	5380	5380	0
246	20241119	165000	5420388570	5380	5380	5380	5380	0
247	20241119	164900	5420388570	5380	5380	5380	5380	0
248	20241119	164800	5420388570	5380	5380	5380	5380	0
249	20241119	164700	5420388570	5380	5380	5380	5380	0
250	20241119	164600	5420388570	5380	5380	5380	5380	0
251	20241119	164500	5420388570	5380	5380	5380	5380	0
252	20241119	164400	5420388570	5380	5380	5380	5380	0
253	20241119	164300	5420388570	5380	5380	5380	5380	0
254	20241119	164200	5420388570	5380	5380	5380	5380	0
255	20241119	164100	5420388570	5380	5380	5380	5380	0
256	20241119	164000	5420388570	5380	5380	5380	5380	0
257	20241119	163900	5420388570	5380	5380	5380	5380	0
258	20241119	163800	5420388570	5380	5380	5380	5380	0
259	20241119	163700	5420388570	5380	5380	5380	5380	0
260	20241119	163600	5420388570	5380	5380	5380	5380	0
261	20241119	163500	5420388570	5380	5380	5380	5380	0
262	20241119	163400	5420388570	5380	5380	5380	5380	0
263	20241119	163300	5420388570	5380	5380	5380	5380	0
264	20241119	163200	5420388570	5380	5380	5380	5380	0
265	20241119	163100	5420388570	5380	5380	5380	5380	0
266	20241119	163000	5420388570	5380	5380	5380	5380	0
267	20241119	162900	5420388570	5380	5380	5380	5380	0
268	20241119	162800	5420388570	5380	5380	5380	5380	0
269	20241119	162700	5420388570	5380	5380	5380	5380	0
270	20241119	162600	5420388570	5380	5380	5380	5380	0
271	20241119	162500	5420388570	5380	5380	5380	5380	0
272	20241119	162400	5420388570	5380	5380	5380	5380	8396
273	20241119	162300	5420388570	5380	5380	5380	5380	0
274	20241119	162200	5420388570	5380	5380	5380	5380	0
275	20241119	162100	5420388570	5380	5380	5380	5380	0
276	20241119	162000	5420388570	5380	5380	5380	5380	0
277	20241119	161900	5420388570	5380	5380	5380	5380	0
278	20241119	161800	5420388570	5380	5380	5380	5380	0
279	20241119	161700	5420388570	5380	5380	5380	5380	0
280	20241119	161600	5420388570	5380	5380	5380	5380	0
281	20241119	161500	5420388570	5380	5380	5380	5380	0
282	20241119	161400	5420388570	5380	5380	5380	5380	0
283	20241119	161300	5420388570	5380	5380	5380	5380	0
284	20241119	161200	5420388570	5380	5380	5380	5380	0
285	20241119	161100	5420388570	5380	5380	5380	5380	0
286	20241119	161000	5420388570	5380	5380	5380	5380	0
287	20241119	160900	5420388570	5380	5380	5380	5380	0
288	20241119	160800	5420388570	5380	5380	5380	5380	0
289	20241119	160700	5420388570	5380	5380	5380	5380	0
290	20241119	160600	5420388570	5380	5380	5380	5380	0
291	20241119	160500	5420388570	5380	5380	5380	5380	0
292	20241119	160400	5420388570	5380	5380	5380	5380	0
293	20241119	160300	5420388570	5380	5380	5380	5380	0
294	20241119	160200	5420388570	5380	5380	5380	5380	0
295	20241119	160100	5420388570	5380	5380	5380	5380	0
296	20241119	160000	5420388570	5380	5380	5380	5380	0
297	20241119	155900	5420388570	5380	5380	5380	5380	0
298	20241119	155800	5420388570	5380	5380	5380	5380	0
299	20241119	155700	5420388570	5380	5380	5380	5380	0
300	20241119	155600	5420388570	5380	5380	5380	5380	0
301	20241119	155500	5420388570	5380	5380	5380	5380	0
302	20241119	155400	5420388570	5380	5380	5380	5380	8396
303	20241119	155300	5420388570	5380	5380	5380	5380	0
304	20241119	155200	5420388570	5380	5380	5380	5380	0
305	20241119	155100	5420388570	5380	5380	5380	5380	0
306	20241119	155000	5420388570	5380	5380	5380	5380	0
307	20241119	154900	5420388570	5380	5380	5380	5380	0
308	20241119	154800	5420388570	5380	5380	5380	5380	0
309	20241119	154700	5420388570	5380	5380	5380	5380	0
310	20241119	154600	5420388570	5380	5380	5380	5380	0
311	20241119	154500	5420388570	5380	5380	5380	5380	0
312	20241119	154400	5420388570	5380	5380	5380	5380	0
313	20241119	154300	5420388570	5380	5380	5380	5380	0
314	20241119	154200	5420388570	5380	5380	5380	5380	0
315	20241119	154100	5420388570	5380	5380	5380	5380	0
316	20241119	154000	5420388570	5380	5380	5380	5380	0
317	20241119	153900	5420388570	5380	5380	5380	5380	0
318	20241119	153800	5420388570	5380	5380	5380	5380	0
319	20241119	153700	5420388570	5380	5380	5380	5380	0
320	20241119	153600	5420388570	5380	5380	5380	5380	0
321	20241119	153500	5420388570	5380	5380	5380	5380	0
322	20241119	153400	5420388570	5380	5380	5380	5380	0
323	20241119	153300	5420388570	5380	5380	5380	5380	0
324	20241119	153200	5420388570	5380	5380	5380	5380	0
325	20241119	153100	5420388570	5380	5380	5380	5380	0
326	20241119	153000	5420388570	5380	5380	5380	5380	8396
327	20241119	152900	5375218090	5410	5410	5410	5410	0
328	20241119	152800	5375218090	5410	5410	5410	5410	0
329	20241119	152700	5375218090	5410	5410	5410	5410	0
330	20241119	152600	5375218090	5410	5410	5410	5410	0
331	20241119	152500	5375218090	5410	5410	5410	5410	0
332	20241119	152400	5375218090	5410	5410	5410	5410	0
333	20241119	152300	5375218090	5410	5410	5410	5410	0
334	20241119	152200	5375218090	5410	5410	5410	5410	0
335	20241119	152100	5375218090	5410	5410	5410	5410	0
336	20241119	152000	5375218090	5410	5410	5410	5410	0
337	20241119	151900	5375218090	5410	5410	5430	5410	2782
338	20241119	151800	5360142780	5410	5420	5430	5410	592
339	20241119	151700	5356937280	5430	5430	5430	5410	663
340	20241119	151600	5353338470	5430	5410	5430	5410	810
341	20241119	151500	5348943920	5430	5410	5430	5400	2063
342	20241119	151400	5337785680	5430	5420	5430	5380	3519
343	20241119	151300	5318723630	5380	5400	5430	5380	2395
344	20241119	151200	5305801130	5400	5430	5430	5400	1704
345	20241119	151100	5296599050	5420	5440	5440	5400	1135
346	20241119	151000	5290446290	5450	5450	5450	5430	464
347	20241119	150900	5287923380	5450	5430	5450	5430	301
348	20241119	150800	5286286580	5440	5440	5440	5430	1079
349	20241119	150700	5280427450	5450	5430	5450	5430	336
350	20241119	150600	5278602950	5440	5460	5460	5440	2491
351	20241119	150500	5265026920	5460	5440	5460	5440	1422
352	20241119	150400	5257279150	5450	5440	5450	5430	3084
353	20241119	150300	5240492780	5440	5430	5440	5430	337
354	20241119	150200	5238660600	5440	5420	5440	5400	3527
355	20241119	150100	5219503070	5420	5400	5420	5400	1941
356	20241119	150000	5208991440	5400	5390	5400	5380	3310
357	20241119	145900	5191147460	5390	5370	5390	5370	2409
358	20241119	145800	5178193510	5360	5370	5370	5360	1282
359	20241119	145700	5171310670	5370	5370	5380	5370	377
360	20241119	145600	5169286170	5370	5350	5380	5350	4955
361	20241119	145500	5142775620	5350	5350	5350	5340	2356
362	20241119	145400	5130194140	5350	5360	5380	5350	8782
363	20241119	145300	5083205870	5380	5360	5380	5350	2827
364	20241119	145200	5068053460	5360	5360	5380	5360	2635
365	20241119	145100	5053922180	5370	5380	5380	5360	1327
366	20241119	145000	5046802590	5380	5380	5390	5380	665
367	20241119	144900	5043224860	5380	5380	5390	5380	1480
368	20241119	144800	5035262450	5360	5360	5360	5360	1750
369	20241119	144700	5025882450	5390	5390	5390	5360	2599
370	20241119	144600	5011932450	5390	5390	5390	5380	711
371	20241119	144500	5008106740	5380	5380	5390	5380	149
372	20241119	144400	5007305110	5400	5390	5400	5380	1558
373	20241119	144300	4998923020	5400	5400	5400	5370	1176
374	20241119	144200	4992605260	5360	5380	5400	5360	1198
375	20241119	144100	4986175120	5380	5360	5380	5360	223
376	20241119	144000	4984979250	5370	5360	5400	5350	2288
377	20241119	143900	4972700760	5360	5360	5390	5360	305
378	20241119	143800	4971064850	5360	5360	5390	5360	1891
379	20241119	143700	4960925030	5370	5360	5370	5350	733
380	20241119	143600	4956995870	5370	5370	5370	5360	85
381	20241119	143500	4956540140	5370	5370	5370	5350	953
382	20241119	143400	4951434210	5380	5410	5410	5380	535
383	20241119	143300	4948555860	5410	5400	5420	5390	1537
384	20241119	143200	4940259280	5390	5390	5400	5380	918
385	20241119	143100	4935308180	5380	5370	5380	5370	755
386	20241119	143000	4931247260	5370	5350	5380	5350	380
387	20241119	142900	4929210140	5350	5360	5360	5350	907
388	20241119	142800	4924356330	5360	5350	5390	5350	1280
389	20241119	142700	4917487030	5360	5370	5370	5350	4730
390	20241119	142600	4892132690	5380	5380	5380	5370	523
391	20241119	142500	4889323490	5370	5390	5390	5370	353
392	20241119	142400	4887423880	5370	5370	5390	5370	141
393	20241119	142300	4886666510	5380	5370	5390	5370	338
394	20241119	142200	4884850180	5370	5380	5380	5370	2172
395	20241119	142100	4873176780	5380	5390	5400	5370	682
396	20241119	142000	4869506600	5400	5400	5400	5400	39
397	20241119	141900	4869296000	5400	5380	5400	5380	248
398	20241119	141800	4867958200	5380	5370	5380	5360	2101
399	20241119	141700	4856692190	5370	5390	5390	5350	8666
400	20241119	141600	4810169630	5400	5390	5400	5390	434
401	20241119	141500	4807830070	5390	5400	5400	5390	323
402	20241119	141400	4806088910	5390	5380	5400	5380	1035
403	20241119	141300	4800516150	5380	5380	5410	5370	13428
404	20241119	141200	4728367870	5400	5400	5400	5380	2048
405	20241119	141100	4717321730	5400	5410	5410	5400	1288
406	20241119	141000	4710362320	5410	5410	5410	5400	239
407	20241119	140900	4709071700	5420	5420	5420	5380	1025
408	20241119	140800	4703540450	5420	5410	5430	5380	753
409	20241119	140700	4699476650	5410	5400	5410	5380	2432
410	20241119	140600	4686355270	5400	5390	5400	5370	1431
411	20241119	140500	4678664140	5390	5390	5390	5380	2762
412	20241119	140400	4663797280	5400	5410	5410	5390	453
413	20241119	140300	4661351220	5400	5390	5420	5380	2409
414	20241119	140200	4648370330	5390	5420	5430	5390	8643
415	20241119	140100	4601668060	5430	5430	5430	5420	248
416	20241119	140000	4600321970	5430	5420	5430	5420	686
417	20241119	135900	4596597550	5440	5430	5440	5420	3
418	20241119	135800	4596581260	5440	5430	5440	5420	501
419	20241119	135700	4593864570	5430	5440	5440	5430	143
420	20241119	135600	4593087730	5440	5440	5440	5440	7
421	20241119	135500	4593049650	5440	5430	5440	5420	327
422	20241119	135400	4591273580	5430	5430	5440	5430	327
423	20241119	135300	4589497960	5440	5440	5440	5430	659
424	20241119	135200	4585913250	5430	5430	5440	5410	1783
425	20241119	135100	4576235290	5440	5410	5440	5410	10590
426	20241119	135000	4518942420	5420	5430	5430	5420	4150
427	20241119	134900	4496449140	5430	5440	5440	5430	293
428	20241119	134800	4494858050	5440	5440	5440	5420	699
429	20241119	134700	4491066540	5430	5430	5430	5430	132
430	20241119	134600	4490349780	5430	5430	5430	5430	140
431	20241119	134500	4489589580	5430	5440	5450	5430	447
432	20241119	134400	4487159570	5460	5440	5460	5440	5
433	20241119	134300	4487132350	5440	5430	5440	5420	875
434	20241119	134200	4482381200	5430	5440	5440	5430	1868
435	20241119	134100	4472236390	5440	5450	5460	5440	750
436	20241119	134000	4468150080	5450	5450	5450	5450	12
437	20241119	133900	4468084680	5440	5450	5450	5440	706
438	20241119	133800	4464243850	5450	5440	5450	5440	549
439	20241119	133700	4461257280	5440	5440	5440	5430	702
440	20241119	133600	4457445070	5430	5430	5440	5420	2190
441	20241119	133500	4445559840	5430	5450	5450	5430	4715
442	20241119	133400	4419928510	5450	5450	5450	5450	1312
443	20241119	133300	4412778110	5440	5440	5450	5440	1431
444	20241119	133200	4404991970	5450	5440	5450	5440	173
445	20241119	133100	4404049830	5440	5440	5450	5440	84
446	20241119	133000	4403592560	5440	5450	5450	5440	1019
447	20241119	132900	4398045200	5440	5460	5460	5440	355
448	20241119	132800	4396110760	5450	5460	5460	5450	58
449	20241119	132700	4395794580	5450	5450	5450	5450	285
450	20241119	132600	4394241330	5460	5460	5460	5460	0
451	20241119	132500	4394241330	5460	5460	5460	5460	31
452	20241119	132400	4394072070	5440	5440	5440	5440	8
453	20241119	132300	4394028550	5460	5440	5460	5440	427
454	20241119	132200	4391704650	5430	5440	5440	5430	5429
455	20241119	132100	4362171010	5440	5450	5460	5440	1559
456	20241119	132000	4353684690	5450	5450	5450	5440	3441
457	20241119	131900	4334955760	5480	5480	5480	5480	272
458	20241119	131800	4333465200	5480	5470	5480	5440	3662
459	20241119	131700	4313511430	5480	5480	5480	5470	232
460	20241119	131600	4312240270	5480	5480	5480	5480	7
461	20241119	131500	4312201910	5480	5480	5480	5480	50
462	20241119	131400	4311927910	5490	5470	5490	5450	986
463	20241119	131300	4306547030	5490	5480	5490	5460	944
464	20241119	131200	4301389810	5470	5490	5490	5470	183
465	20241119	131100	4300388770	5490	5490	5490	5490	15
466	20241119	131000	4300306420	5490	5480	5500	5480	112
467	20241119	130900	4299692630	5500	5500	5500	5490	734
468	20241119	130800	4295656820	5500	5470	5500	5460	2357
469	20241119	130700	4282720160	5480	5470	5480	5450	471
470	20241119	130600	4280151400	5480	5490	5490	5460	429
471	20241119	130500	4277805800	5470	5480	5490	5470	603
472	20241119	130400	4274501450	5480	5480	5490	5480	1019
473	20241119	130300	4268917310	5480	5470	5480	5460	236
474	20241119	130200	4267626580	5470	5470	5470	5470	214
475	20241119	130100	4266456000	5460	5460	5460	5450	2971
476	20241119	130000	4250238840	5470	5470	5470	5460	468
477	20241119	125900	4247683370	5460	5470	5470	5460	226
478	20241119	125800	4246449120	5460	5470	5470	5460	284
479	20241119	125700	4244898440	5470	5460	5470	5460	434
480	20241119	125600	4242527540	5470	5460	5470	5460	590
481	20241119	125500	4239305600	5460	5460	5460	5460	306
482	20241119	125400	4237634840	5460	5460	5460	5450	84
483	20241119	125300	4237176230	5460	5460	5460	5460	103
484	20241119	125200	4236613850	5460	5450	5460	5450	995
485	20241119	125100	4231191020	5460	5460	5460	5450	1339
486	20241119	125000	4223891200	5460	5460	5460	5460	170
487	20241119	124900	4222963000	5460	5480	5480	5460	520
488	20241119	124800	4220123230	5470	5470	5470	5470	78
489	20241119	124700	4219696570	5480	5470	5480	5470	592
490	20241119	124600	4216458320	5470	5470	5470	5450	1098
491	20241119	124500	4210458700	5460	5480	5480	5460	2584
492	20241119	124400	4196346870	5460	5470	5480	5460	357
493	20241119	124300	4194397560	5480	5480	5480	5480	1642
494	20241119	124200	4185399400	5480	5480	5480	5460	133
495	20241119	124100	4184672230	5480	5470	5480	5470	801
496	20241119	124000	4180289450	5470	5460	5470	5460	313
497	20241119	123900	4178578990	5470	5460	5470	5450	570
498	20241119	123800	4175466790	5460	5460	5460	5460	794
499	20241119	123700	4171131550	5460	5450	5460	5450	507
500	20241119	123600	4168368230	5460	5460	5460	5450	374
501	20241119	123500	4166327090	5470	5450	5470	5450	84
502	20241119	123400	4165869040	5460	5460	5460	5450	60
503	20241119	123300	4165541890	5460	5440	5460	5440	4943
504	20241119	123200	4138609050	5450	5450	5450	5440	267
505	20241119	123100	4137155400	5440	5440	5450	5440	212
506	20241119	123000	4136001860	5450	5450	5450	5440	438
507	20241119	122900	4133616130	5450	5450	5450	5440	366
508	20241119	122800	4131623250	5450	5450	5450	5450	51
509	20241119	122700	4131345300	5440	5450	5450	5440	440
510	20241119	122600	4128950870	5440	5450	5460	5440	2954
511	20241119	122500	4112855010	5460	5470	5470	5460	165
512	20241119	122400	4111953590	5470	5470	5470	5460	390
513	20241119	122300	4109821950	5470	5470	5470	5460	968
514	20241119	122200	4104536500	5470	5480	5480	5470	442
515	20241119	122100	4102116710	5480	5460	5480	5450	101
516	20241119	122000	4101563520	5480	5460	5480	5460	1851
517	20241119	121900	4091443150	5460	5450	5460	5450	1074
518	20241119	121800	4085579120	5460	5450	5460	5450	504
519	20241119	121700	4082832310	5450	5450	5460	5450	288
520	20241119	121600	4081262180	5450	5450	5460	5450	285
521	20241119	121500	4079708920	5460	5450	5460	5450	122
522	20241119	121400	4079043800	5460	5460	5460	5460	20
523	20241119	121300	4078934600	5460	5460	5460	5460	863
524	20241119	121200	4074222620	5460	5440	5460	5440	974
525	20241119	121100	4068905180	5440	5440	5440	5430	299
526	20241119	121000	4067278630	5440	5430	5440	5430	8
527	20241119	120900	4067235160	5440	5420	5440	5420	1956
528	20241119	120800	4056633390	5430	5440	5440	5430	2360
529	20241119	120700	4043818580	5440	5450	5460	5430	2766
530	20241119	120600	4028776030	5450	5450	5450	5440	225
531	20241119	120500	4027551970	5460	5450	5460	5440	378
532	20241119	120400	4025489920	5460	5460	5460	5440	1021
533	20241119	120300	4019927430	5450	5460	5460	5440	181
534	20241119	120200	4018941410	5470	5460	5470	5460	2405
535	20241119	120100	4005810100	5460	5460	5460	5450	1031
536	20241119	120000	4000180850	5460	5450	5460	5440	4112
537	20241119	115900	3977770480	5450	5440	5450	5430	1697
538	20241119	115800	3968540060	5430	5430	5440	5430	2032
539	20241119	115700	3957506280	5420	5420	5430	5420	702
540	20241119	115600	3953697330	5430	5420	5430	5420	1301
541	20241119	115500	3946635210	5430	5430	5430	5420	761
542	20241119	115400	3942507600	5430	5430	5430	5430	871
543	20241119	115300	3937778070	5420	5420	5420	5420	673
544	20241119	115200	3934130410	5430	5430	5430	5430	521
545	20241119	115100	3931301380	5430	5430	5440	5430	358
546	20241119	115000	3929357420	5440	5430	5440	5430	1311
547	20241119	114900	3922238680	5420	5420	5430	5420	521
548	20241119	114800	3919413950	5430	5420	5440	5420	746
549	20241119	114700	3915360610	5430	5440	5440	5430	1379
550	20241119	114600	3907867070	5450	5450	5450	5450	39
551	20241119	114500	3907654520	5450	5440	5450	5430	245
552	20241119	114400	3906323110	5440	5460	5470	5430	1625
553	20241119	114300	3897458890	5460	5440	5460	5440	218
554	20241119	114200	3896272610	5460	5430	5460	5420	1420
555	20241119	114100	3888530530	5450	5450	5450	5430	465
556	20241119	114000	3886004370	5450	5450	5450	5430	910
557	20241119	113900	3881062370	5430	5430	5450	5420	514
558	20241119	113800	3878271730	5430	5450	5450	5430	2430
559	20241119	113700	3865074990	5460	5450	5460	5450	60
560	20241119	113600	3864747960	5450	5450	5450	5430	942
561	20241119	113500	3859616320	5450	5450	5450	5420	2167
562	20241119	113400	3847849060	5440	5420	5440	5420	5933
563	20241119	113300	3815685480	5420	5420	5440	5420	1213
564	20241119	113200	3809104350	5440	5430	5440	5420	2909
565	20241119	113100	3793329100	5440	5440	5440	5430	623
566	20241119	113000	3789944990	5440	5450	5450	5430	3343
567	20241119	112900	3771786890	5450	5460	5460	5440	528
568	20241119	112800	3768914520	5440	5460	5460	5440	461
569	20241119	112700	3766404660	5450	5440	5460	5440	198
570	20241119	112600	3765325870	5450	5450	5460	5450	1425
571	20241119	112500	3757559610	5450	5430	5450	5430	403
572	20241119	112400	3755368470	5430	5430	5450	5420	490
573	20241119	112300	3752709650	5420	5470	5470	5420	1142
574	20241119	112200	3746490750	5470	5440	5470	5400	8161
575	20241119	112100	3702271660	5490	5480	5490	5430	9023
576	20241119	112000	3653136850	5490	5510	5510	5490	377
577	20241119	111900	3651064840	5510	5510	5510	5500	1507
578	20241119	111800	3642773290	5500	5500	5520	5500	24
579	20241119	111700	3642641220	5510	5520	5530	5510	2001
580	20241119	111600	3631609580	5530	5530	5530	5510	207
581	20241119	111500	3630466230	5530	5520	5530	5510	1454
582	20241119	111400	3622453310	5510	5510	5520	5510	140
583	20241119	111300	3621681520	5520	5530	5530	5510	5220
584	20241119	111200	3592902050	5540	5540	5540	5530	117
585	20241119	111100	3592254990	5540	5530	5540	5530	400
586	20241119	111000	3590041100	5540	5520	5540	5520	1872
587	20241119	110900	3579686230	5530	5530	5530	5520	1093
588	20241119	110800	3573652680	5530	5530	5530	5530	361
589	20241119	110700	3571656350	5530	5520	5530	5520	565
590	20241119	110600	3568536620	5530	5540	5550	5530	298
591	20241119	110500	3566888650	5550	5540	5550	5540	1532
592	20241119	110400	3558391080	5540	5490	5540	5490	2412
593	20241119	110300	3545060200	5490	5510	5510	5490	1423
594	20241119	110200	3537247810	5510	5490	5510	5490	412
595	20241119	110100	3534981760	5500	5500	5510	5500	396
596	20241119	110000	3532803580	5500	5500	5510	5490	902
597	20241119	105900	3527842550	5510	5510	5510	5500	492
598	20241119	105800	3525136400	5510	5520	5530	5510	1194
599	20241119	105700	3518554290	5530	5520	5530	5520	374
600	20241119	105600	3516487140	5510	5510	5530	5510	3515
601	20241119	105500	3497062490	5520	5500	5520	5490	296
602	20241119	105400	3495434350	5520	5510	5520	5480	528
603	20241119	105300	3492521890	5480	5520	5520	5480	1491
604	20241119	105200	3484329550	5510	5510	5520	5500	4349
605	20241119	105100	3460336850	5510	5490	5510	5490	694
606	20241119	105000	3456519010	5490	5470	5490	5470	2186
607	20241119	104900	3444540240	5470	5450	5470	5450	733
608	20241119	104800	3440544690	5450	5440	5460	5440	108
609	20241119	104700	3439956110	5480	5470	5480	5440	2493
610	20241119	104600	3426326340	5480	5460	5480	5450	675
611	20241119	104500	3422635370	5460	5450	5460	5410	3193
612	20241119	104400	3405332600	5450	5490	5490	5400	24823
613	20241119	104300	3270746820	5490	5510	5510	5490	244
614	20241119	104200	3269403020	5510	5510	5510	5500	7
615	20241119	104100	3269364480	5490	5520	5520	5490	1886
616	20241119	104000	3258974040	5520	5510	5520	5510	544
617	20241119	103900	3255971660	5520	5510	5520	5490	1526
618	20241119	103800	3247564030	5490	5500	5510	5490	1438
619	20241119	103700	3239656820	5500	5510	5510	5500	3
620	20241119	103600	3239640310	5500	5490	5510	5490	218
621	20241119	103500	3238443260	5490	5500	5500	5490	550
622	20241119	103400	3235423260	5510	5510	5510	5490	202
623	20241119	103300	3234313650	5500	5490	5500	5490	805
624	20241119	103200	3229886160	5500	5500	5500	5490	32
625	20241119	103100	3229710320	5500	5500	5500	5500	200
626	20241119	103000	3228610320	5500	5490	5500	5460	3751
627	20241119	102900	3208101200	5500	5500	5500	5490	471
628	20241119	102800	3205512500	5500	5510	5510	5500	966
629	20241119	102700	3200199380	5500	5530	5530	5500	1511
630	20241119	102600	3191880440	5520	5520	5540	5510	2567
631	20241119	102500	3177702650	5530	5520	5530	5520	5411
632	20241119	102400	3147833920	5520	5500	5520	5470	922
633	20241119	102300	3142750890	5480	5470	5480	5460	3208
634	20241119	102200	3125176780	5450	5470	5480	5450	994
635	20241119	102100	3119759410	5450	5500	5500	5450	2812
636	20241119	102000	3104298840	5500	5490	5500	5490	2195
637	20241119	101900	3092244050	5480	5470	5500	5470	222
638	20241119	101800	3091024220	5450	5450	5470	5440	1268
639	20241119	101700	3084119180	5450	5470	5470	5450	1507
640	20241119	101600	3075882540	5480	5500	5500	5480	6268
641	20241119	101500	3041485720	5500	5490	5510	5490	1297
642	20241119	101400	3034355840	5500	5480	5500	5480	4532
643	20241119	101300	3009483880	5480	5450	5480	5440	334
644	20241119	101200	3007658540	5450	5450	5470	5440	4132
645	20241119	101100	2985140870	5460	5420	5460	5420	4666
646	20241119	101000	2959829700	5430	5450	5450	5430	1766
647	20241119	100900	2950238970	5440	5420	5460	5420	440
648	20241119	100800	2947844470	5420	5440	5460	5420	4861
649	20241119	100700	2921411610	5450	5440	5460	5430	2202
650	20241119	100600	2909433530	5440	5450	5460	5440	5330
651	20241119	100500	2880401870	5460	5450	5480	5450	369
652	20241119	100400	2878388680	5450	5470	5470	5440	1826
653	20241119	100300	2868430690	5470	5470	5470	5460	1124
654	20241119	100200	2862289700	5490	5480	5490	5450	665
655	20241119	100100	2858653370	5500	5460	5500	5460	2398
656	20241119	100000	2845545010	5440	5450	5460	5440	7035
657	20241119	095900	2807245750	5450	5470	5470	5440	3353
658	20241119	095800	2788980590	5450	5490	5500	5450	11074
659	20241119	095700	2728400260	5490	5500	5500	5490	4495
660	20241119	095600	2703716450	5500	5500	5510	5500	2321
661	20241119	095500	2690950450	5500	5510	5510	5500	872
662	20241119	095400	2686152550	5520	5520	5520	5510	305
663	20241119	095300	2684469880	5520	5520	5520	5510	2442
664	20241119	095200	2671005600	5520	5520	5530	5510	4485
665	20241119	095100	2646269360	5530	5510	5530	5510	1111
666	20241119	095000	2640142860	5510	5480	5510	5480	2008
667	20241119	094900	2629110980	5480	5480	5500	5480	1764
668	20241119	094800	2619439040	5480	5480	5500	5480	2115
669	20241119	094700	2607838820	5510	5520	5520	5490	16687
670	20241119	094600	2515991580	5530	5520	5530	5510	1421
671	20241119	094500	2508150850	5530	5550	5550	5530	1836
672	20241119	094400	2497996370	5550	5540	5570	5540	570
673	20241119	094300	2494833040	5560	5560	5570	5540	1622
674	20241119	094200	2485820290	5550	5540	5560	5540	384
675	20241119	094100	2483691140	5530	5540	5540	5510	639
676	20241119	094000	2480166530	5510	5530	5540	5510	3107
677	20241119	093900	2462995130	5520	5530	5530	5520	3069
678	20241119	093800	2446054030	5530	5540	5540	5530	437
679	20241119	093700	2443635070	5540	5560	5570	5530	6707
680	20241119	093600	2406464550	5560	5560	5570	5540	2543
681	20241119	093500	2392325360	5560	5540	5560	5530	1096
682	20241119	093400	2386254500	5540	5520	5540	5510	2479
683	20241119	093300	2372569810	5510	5520	5530	5500	8016
684	20241119	093200	2328425970	5520	5520	5540	5520	3225
685	20241119	093100	2310606660	5530	5520	5530	5510	4077
686	20241119	093000	2288121130	5520	5520	5520	5510	1465
687	20241119	092900	2280045200	5520	5500	5530	5500	776
688	20241119	092800	2275766430	5500	5510	5520	5500	3741
689	20241119	092700	2255177000	5520	5500	5520	5500	3835
690	20241119	092600	2234050920	5500	5490	5510	5480	7724
691	20241119	092500	2191626410	5480	5530	5530	5480	6726
692	20241119	092400	2154652800	5520	5510	5540	5500	868
693	20241119	092300	2149866660	5500	5500	5540	5460	19768
694	20241119	092200	2041402680	5490	5540	5560	5480	21095
695	20241119	092100	1925182540	5550	5550	5570	5540	6371
696	20241119	092000	1889813690	5540	5560	5570	5520	14022
697	20241119	091900	1812176940	5570	5600	5620	5550	10519
698	20241119	091800	1753585000	5620	5630	5630	5600	4288
699	20241119	091700	1729509620	5630	5630	5640	5590	7915
700	20241119	091600	1685041970	5600	5600	5620	5560	7565
701	20241119	091500	1642719860	5600	5570	5600	5550	11637
702	20241119	091400	1577867060	5570	5580	5600	5560	8946
703	20241119	091300	1528036880	5580	5580	5610	5570	11294
704	20241119	091200	1465063200	5580	5650	5650	5570	34531
705	20241119	091100	1271570720	5630	5630	5650	5620	1358
706	20241119	091000	1263931540	5620	5650	5650	5610	4574
707	20241119	090900	1238182850	5650	5660	5680	5640	5293
708	20241119	090800	1208262660	5660	5630	5660	5610	4954
709	20241119	090700	1180358660	5630	5620	5640	5600	18015
710	20241119	090600	1079319720	5610	5640	5660	5610	12785
711	20241119	090500	1007363570	5650	5650	5660	5620	13118
712	20241119	090400	933332150	5650	5690	5710	5650	17749
713	20241119	090300	832772100	5690	5700	5730	5670	26838
714	20241119	090200	679870090	5710	5680	5730	5660	14706
715	20241119	090100	595969340	5680	5810	5840	5660	39875
716	20241119	090000	366582730	5850	5760	5870	5720	63365