KissMeData/125210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201400	438612630	6550	6550	6550	6550	1775
3	20241119	201300	438612630	6550	6550	6550	6550	0
4	20241119	201200	438612630	6550	6550	6550	6550	0
5	20241119	201100	438612630	6550	6550	6550	6550	0
6	20241119	201000	438612630	6550	6550	6550	6550	0
7	20241119	200900	438612630	6550	6550	6550	6550	0
8	20241119	200800	438612630	6550	6550	6550	6550	0
9	20241119	200700	438612630	6550	6550	6550	6550	0
10	20241119	200600	438612630	6550	6550	6550	6550	0
11	20241119	200500	438612630	6550	6550	6550	6550	0
12	20241119	200400	438612630	6550	6550	6550	6550	0
13	20241119	200300	438612630	6550	6550	6550	6550	0
14	20241119	200200	438612630	6550	6550	6550	6550	0
15	20241119	200100	438612630	6550	6550	6550	6550	0
16	20241119	200000	438612630	6550	6550	6550	6550	0
17	20241119	195900	438612630	6550	6550	6550	6550	0
18	20241119	195800	438612630	6550	6550	6550	6550	0
19	20241119	195700	438612630	6550	6550	6550	6550	0
20	20241119	195600	438612630	6550	6550	6550	6550	0
21	20241119	195500	438612630	6550	6550	6550	6550	0
22	20241119	195400	438612630	6550	6550	6550	6550	0
23	20241119	195300	438612630	6550	6550	6550	6550	0
24	20241119	195200	438612630	6550	6550	6550	6550	0
25	20241119	195100	438612630	6550	6550	6550	6550	0
26	20241119	195000	438612630	6550	6550	6550	6550	0
27	20241119	194900	438612630	6550	6550	6550	6550	0
28	20241119	194800	438612630	6550	6550	6550	6550	0
29	20241119	194700	438612630	6550	6550	6550	6550	0
30	20241119	194600	438612630	6550	6550	6550	6550	0
31	20241119	194500	438612630	6550	6550	6550	6550	0
32	20241119	194400	438612630	6550	6550	6550	6550	1775
33	20241119	194300	438612630	6550	6550	6550	6550	0
34	20241119	194200	438612630	6550	6550	6550	6550	0
35	20241119	194100	438612630	6550	6550	6550	6550	0
36	20241119	194000	438612630	6550	6550	6550	6550	0
37	20241119	193900	438612630	6550	6550	6550	6550	0
38	20241119	193800	438612630	6550	6550	6550	6550	0
39	20241119	193700	438612630	6550	6550	6550	6550	0
40	20241119	193600	438612630	6550	6550	6550	6550	0
41	20241119	193500	438612630	6550	6550	6550	6550	0
42	20241119	193400	438612630	6550	6550	6550	6550	0
43	20241119	193300	438612630	6550	6550	6550	6550	0
44	20241119	193200	438612630	6550	6550	6550	6550	0
45	20241119	193100	438612630	6550	6550	6550	6550	0
46	20241119	193000	438612630	6550	6550	6550	6550	0
47	20241119	192900	438612630	6550	6550	6550	6550	0
48	20241119	192800	438612630	6550	6550	6550	6550	0
49	20241119	192700	438612630	6550	6550	6550	6550	0
50	20241119	192600	438612630	6550	6550	6550	6550	0
51	20241119	192500	438612630	6550	6550	6550	6550	0
52	20241119	192400	438612630	6550	6550	6550	6550	0
53	20241119	192300	438612630	6550	6550	6550	6550	0
54	20241119	192200	438612630	6550	6550	6550	6550	0
55	20241119	192100	438612630	6550	6550	6550	6550	0
56	20241119	192000	438612630	6550	6550	6550	6550	0
57	20241119	191900	438612630	6550	6550	6550	6550	0
58	20241119	191800	438612630	6550	6550	6550	6550	0
59	20241119	191700	438612630	6550	6550	6550	6550	0
60	20241119	191600	438612630	6550	6550	6550	6550	0
61	20241119	191500	438612630	6550	6550	6550	6550	0
62	20241119	191400	438612630	6550	6550	6550	6550	1775
63	20241119	191300	438612630	6550	6550	6550	6550	0
64	20241119	191200	438612630	6550	6550	6550	6550	0
65	20241119	191100	438612630	6550	6550	6550	6550	0
66	20241119	191000	438612630	6550	6550	6550	6550	0
67	20241119	190900	438612630	6550	6550	6550	6550	0
68	20241119	190800	438612630	6550	6550	6550	6550	0
69	20241119	190700	438612630	6550	6550	6550	6550	0
70	20241119	190600	438612630	6550	6550	6550	6550	0
71	20241119	190500	438612630	6550	6550	6550	6550	0
72	20241119	190400	438612630	6550	6550	6550	6550	0
73	20241119	190300	438612630	6550	6550	6550	6550	0
74	20241119	190200	438612630	6550	6550	6550	6550	0
75	20241119	190100	438612630	6550	6550	6550	6550	0
76	20241119	190000	438612630	6550	6550	6550	6550	0
77	20241119	185900	438612630	6550	6550	6550	6550	0
78	20241119	185800	438612630	6550	6550	6550	6550	0
79	20241119	185700	438612630	6550	6550	6550	6550	0
80	20241119	185600	438612630	6550	6550	6550	6550	0
81	20241119	185500	438612630	6550	6550	6550	6550	0
82	20241119	185400	438612630	6550	6550	6550	6550	0
83	20241119	185300	438612630	6550	6550	6550	6550	0
84	20241119	185200	438612630	6550	6550	6550	6550	0
85	20241119	185100	438612630	6550	6550	6550	6550	0
86	20241119	185000	438612630	6550	6550	6550	6550	0
87	20241119	184900	438612630	6550	6550	6550	6550	0
88	20241119	184800	438612630	6550	6550	6550	6550	0
89	20241119	184700	438612630	6550	6550	6550	6550	0
90	20241119	184600	438612630	6550	6550	6550	6550	0
91	20241119	184500	438612630	6550	6550	6550	6550	0
92	20241119	184400	438612630	6550	6550	6550	6550	1775
93	20241119	184300	438612630	6550	6550	6550	6550	0
94	20241119	184200	438612630	6550	6550	6550	6550	0
95	20241119	184100	438612630	6550	6550	6550	6550	0
96	20241119	184000	438612630	6550	6550	6550	6550	0
97	20241119	183900	438612630	6550	6550	6550	6550	0
98	20241119	183800	438612630	6550	6550	6550	6550	0
99	20241119	183700	438612630	6550	6550	6550	6550	0
100	20241119	183600	438612630	6550	6550	6550	6550	0
101	20241119	183500	438612630	6550	6550	6550	6550	0
102	20241119	183400	438612630	6550	6550	6550	6550	0
103	20241119	183300	438612630	6550	6550	6550	6550	0
104	20241119	183200	438612630	6550	6550	6550	6550	0
105	20241119	183100	438612630	6550	6550	6550	6550	0
106	20241119	183000	438612630	6550	6550	6550	6550	0
107	20241119	182900	438612630	6550	6550	6550	6550	0
108	20241119	182800	438612630	6550	6550	6550	6550	0
109	20241119	182700	438612630	6550	6550	6550	6550	0
110	20241119	182600	438612630	6550	6550	6550	6550	0
111	20241119	182500	438612630	6550	6550	6550	6550	0
112	20241119	182400	438612630	6550	6550	6550	6550	0
113	20241119	182300	438612630	6550	6550	6550	6550	0
114	20241119	182200	438612630	6550	6550	6550	6550	0
115	20241119	182100	438612630	6550	6550	6550	6550	0
116	20241119	182000	438612630	6550	6550	6550	6550	0
117	20241119	181900	438612630	6550	6550	6550	6550	0
118	20241119	181800	438612630	6550	6550	6550	6550	0
119	20241119	181700	438612630	6550	6550	6550	6550	0
120	20241119	181600	438612630	6550	6550	6550	6550	0
121	20241119	181500	438612630	6550	6550	6550	6550	0
122	20241119	181400	438612630	6550	6550	6550	6550	1775
123	20241119	181300	438612630	6550	6550	6550	6550	0
124	20241119	181200	438612630	6550	6550	6550	6550	0
125	20241119	181100	438612630	6550	6550	6550	6550	0
126	20241119	181000	438612630	6550	6550	6550	6550	0
127	20241119	180900	438612630	6550	6550	6550	6550	0
128	20241119	180800	438612630	6550	6550	6550	6550	0
129	20241119	180700	438612630	6550	6550	6550	6550	0
130	20241119	180600	438612630	6550	6550	6550	6550	0
131	20241119	180500	438612630	6550	6550	6550	6550	0
132	20241119	180400	438612630	6550	6550	6550	6550	0
133	20241119	180300	438612630	6550	6550	6550	6550	0
134	20241119	180200	438612630	6550	6550	6550	6550	0
135	20241119	180100	438612630	6550	6550	6550	6550	0
136	20241119	180000	438612630	6550	6550	6550	6550	0
137	20241119	175900	438612630	6550	6550	6550	6550	0
138	20241119	175800	438612630	6550	6550	6550	6550	0
139	20241119	175700	438612630	6550	6550	6550	6550	0
140	20241119	175600	438612630	6550	6550	6550	6550	0
141	20241119	175500	438612630	6550	6550	6550	6550	0
142	20241119	175400	438612630	6550	6550	6550	6550	0
143	20241119	175300	438612630	6550	6550	6550	6550	0
144	20241119	175200	438612630	6550	6550	6550	6550	0
145	20241119	175100	438612630	6550	6550	6550	6550	0
146	20241119	175000	438612630	6550	6550	6550	6550	0
147	20241119	174900	438612630	6550	6550	6550	6550	0
148	20241119	174800	438612630	6550	6550	6550	6550	0
149	20241119	174700	438612630	6550	6550	6550	6550	0
150	20241119	174600	438612630	6550	6550	6550	6550	0
151	20241119	174500	438612630	6550	6550	6550	6550	0
152	20241119	174400	438612630	6550	6550	6550	6550	1775
153	20241119	174300	438612630	6550	6550	6550	6550	0
154	20241119	174200	438612630	6550	6550	6550	6550	0
155	20241119	174100	438612630	6550	6550	6550	6550	0
156	20241119	174000	438612630	6550	6550	6550	6550	0
157	20241119	173900	438612630	6550	6550	6550	6550	0
158	20241119	173800	438612630	6550	6550	6550	6550	0
159	20241119	173700	438612630	6550	6550	6550	6550	0
160	20241119	173600	438612630	6550	6550	6550	6550	0
161	20241119	173500	438612630	6550	6550	6550	6550	0
162	20241119	173400	438612630	6550	6550	6550	6550	0
163	20241119	173300	438612630	6550	6550	6550	6550	0
164	20241119	173200	438612630	6550	6550	6550	6550	0
165	20241119	173100	438612630	6550	6550	6550	6550	0
166	20241119	173000	438612630	6550	6550	6550	6550	0
167	20241119	172900	438612630	6550	6550	6550	6550	0
168	20241119	172800	438612630	6550	6550	6550	6550	0
169	20241119	172700	438612630	6550	6550	6550	6550	0
170	20241119	172600	438612630	6550	6550	6550	6550	0
171	20241119	172500	438612630	6550	6550	6550	6550	0
172	20241119	172400	438612630	6550	6550	6550	6550	0
173	20241119	172300	438612630	6550	6550	6550	6550	0
174	20241119	172200	438612630	6550	6550	6550	6550	0
175	20241119	172100	438612630	6550	6550	6550	6550	0
176	20241119	172000	438612630	6550	6550	6550	6550	0
177	20241119	171900	438612630	6550	6550	6550	6550	0
178	20241119	171800	438612630	6550	6550	6550	6550	0
179	20241119	171700	438612630	6550	6550	6550	6550	0
180	20241119	171600	438612630	6550	6550	6550	6550	0
181	20241119	171500	438612630	6550	6550	6550	6550	0
182	20241119	171400	438612630	6550	6550	6550	6550	1775
183	20241119	171300	438612630	6550	6550	6550	6550	0
184	20241119	171200	438612630	6550	6550	6550	6550	0
185	20241119	171100	438612630	6550	6550	6550	6550	0
186	20241119	171000	438612630	6550	6550	6550	6550	0
187	20241119	170900	438612630	6550	6550	6550	6550	0
188	20241119	170800	438612630	6550	6550	6550	6550	0
189	20241119	170700	438612630	6550	6550	6550	6550	0
190	20241119	170600	438612630	6550	6550	6550	6550	0
191	20241119	170500	438612630	6550	6550	6550	6550	0
192	20241119	170400	438612630	6550	6550	6550	6550	0
193	20241119	170300	438612630	6550	6550	6550	6550	0
194	20241119	170200	438612630	6550	6550	6550	6550	0
195	20241119	170100	438612630	6550	6550	6550	6550	0
196	20241119	170000	438612630	6550	6550	6550	6550	0
197	20241119	165900	438612630	6550	6550	6550	6550	0
198	20241119	165800	438612630	6550	6550	6550	6550	0
199	20241119	165700	438612630	6550	6550	6550	6550	0
200	20241119	165600	438612630	6550	6550	6550	6550	0
201	20241119	165500	438612630	6550	6550	6550	6550	0
202	20241119	165400	438612630	6550	6550	6550	6550	0
203	20241119	165300	438612630	6550	6550	6550	6550	0
204	20241119	165200	438612630	6550	6550	6550	6550	0
205	20241119	165100	438612630	6550	6550	6550	6550	0
206	20241119	165000	438612630	6550	6550	6550	6550	0
207	20241119	164900	438612630	6550	6550	6550	6550	0
208	20241119	164800	438612630	6550	6550	6550	6550	0
209	20241119	164700	438612630	6550	6550	6550	6550	0
210	20241119	164600	438612630	6550	6550	6550	6550	0
211	20241119	164500	438612630	6550	6550	6550	6550	0
212	20241119	164400	438612630	6550	6550	6550	6550	1775
213	20241119	164300	438612630	6550	6550	6550	6550	0
214	20241119	164200	438612630	6550	6550	6550	6550	0
215	20241119	164100	438612630	6550	6550	6550	6550	0
216	20241119	164000	438612630	6550	6550	6550	6550	0
217	20241119	163900	438612630	6550	6550	6550	6550	0
218	20241119	163800	438612630	6550	6550	6550	6550	0
219	20241119	163700	438612630	6550	6550	6550	6550	0
220	20241119	163600	438612630	6550	6550	6550	6550	0
221	20241119	163500	438612630	6550	6550	6550	6550	0
222	20241119	163400	438612630	6550	6550	6550	6550	0
223	20241119	163300	438612630	6550	6550	6550	6550	0
224	20241119	163200	438612630	6550	6550	6550	6550	0
225	20241119	163100	438612630	6550	6550	6550	6550	0
226	20241119	163000	438612630	6550	6550	6550	6550	0
227	20241119	162900	438612630	6550	6550	6550	6550	0
228	20241119	162800	438612630	6550	6550	6550	6550	0
229	20241119	162700	438612630	6550	6550	6550	6550	0
230	20241119	162600	438612630	6550	6550	6550	6550	0
231	20241119	162500	438612630	6550	6550	6550	6550	0
232	20241119	162400	438612630	6550	6550	6550	6550	0
233	20241119	162300	438612630	6550	6550	6550	6550	0
234	20241119	162200	438612630	6550	6550	6550	6550	0
235	20241119	162100	438612630	6550	6550	6550	6550	0
236	20241119	162000	438612630	6550	6550	6550	6550	0
237	20241119	161900	438612630	6550	6550	6550	6550	0
238	20241119	161800	438612630	6550	6550	6550	6550	0
239	20241119	161700	438612630	6550	6550	6550	6550	0
240	20241119	161600	438612630	6550	6550	6550	6550	0
241	20241119	161500	438612630	6550	6550	6550	6550	0
242	20241119	161400	438612630	6550	6550	6550	6550	1775
243	20241119	161300	438612630	6550	6550	6550	6550	0
244	20241119	161200	438612630	6550	6550	6550	6550	0
245	20241119	161100	438612630	6550	6550	6550	6550	0
246	20241119	161000	438612630	6550	6550	6550	6550	0
247	20241119	160900	438612630	6550	6550	6550	6550	0
248	20241119	160800	438612630	6550	6550	6550	6550	0
249	20241119	160700	438612630	6550	6550	6550	6550	0
250	20241119	160600	438612630	6550	6550	6550	6550	0
251	20241119	160500	438612630	6550	6550	6550	6550	0
252	20241119	160400	438612630	6550	6550	6550	6550	0
253	20241119	160300	438612630	6550	6550	6550	6550	0
254	20241119	160200	438612630	6550	6550	6550	6550	0
255	20241119	160100	438612630	6550	6550	6550	6550	0
256	20241119	160000	438612630	6550	6550	6550	6550	0
257	20241119	155900	438612630	6550	6550	6550	6550	0
258	20241119	155800	438612630	6550	6550	6550	6550	0
259	20241119	155700	438612630	6550	6550	6550	6550	0
260	20241119	155600	438612630	6550	6550	6550	6550	0
261	20241119	155500	438612630	6550	6550	6550	6550	0
262	20241119	155400	438612630	6550	6550	6550	6550	0
263	20241119	155300	438612630	6550	6550	6550	6550	0
264	20241119	155200	438612630	6550	6550	6550	6550	0
265	20241119	155100	438612630	6550	6550	6550	6550	0
266	20241119	155000	438612630	6550	6550	6550	6550	0
267	20241119	154900	438612630	6550	6550	6550	6550	0
268	20241119	154800	438612630	6550	6550	6550	6550	0
269	20241119	154700	438612630	6550	6550	6550	6550	0
270	20241119	154600	438612630	6550	6550	6550	6550	0
271	20241119	154500	438612630	6550	6550	6550	6550	0
272	20241119	154400	438612630	6550	6550	6550	6550	1775
273	20241119	154300	438612630	6550	6550	6550	6550	0
274	20241119	154200	438612630	6550	6550	6550	6550	0
275	20241119	154100	438612630	6550	6550	6550	6550	0
276	20241119	154000	438612630	6550	6550	6550	6550	0
277	20241119	153900	438612630	6550	6550	6550	6550	0
278	20241119	153800	438612630	6550	6550	6550	6550	0
279	20241119	153700	438612630	6550	6550	6550	6550	0
280	20241119	153600	438612630	6550	6550	6550	6550	0
281	20241119	153500	438612630	6550	6550	6550	6550	0
282	20241119	153400	438612630	6550	6550	6550	6550	0
283	20241119	153300	438612630	6550	6550	6550	6550	0
284	20241119	153200	438612630	6550	6550	6550	6550	0
285	20241119	153100	438612630	6550	6550	6550	6550	0
286	20241119	153000	438612630	6550	6550	6550	6550	1775
287	20241119	152900	426986380	6550	6550	6550	6550	0
288	20241119	152800	426986380	6550	6550	6550	6550	0
289	20241119	152700	426986380	6550	6550	6550	6550	0
290	20241119	152600	426986380	6550	6550	6550	6550	0
291	20241119	152500	426986380	6550	6550	6550	6550	0
292	20241119	152400	426986380	6550	6550	6550	6550	0
293	20241119	152300	426986380	6550	6550	6550	6550	0
294	20241119	152200	426986380	6550	6550	6550	6550	0
295	20241119	152100	426986380	6550	6550	6550	6550	0
296	20241119	152000	426986380	6550	6550	6550	6550	0
297	20241119	151900	426986380	6550	6550	6550	6550	0
298	20241119	151800	426986380	6550	6550	6550	6550	200
299	20241119	151700	425676380	6570	6570	6570	6570	0
300	20241119	151600	425676380	6570	6570	6570	6570	0
301	20241119	151500	425676380	6570	6550	6570	6540	556
302	20241119	151400	422038360	6570	6570	6570	6570	15
303	20241119	151300	421939810	6570	6570	6570	6570	11
304	20241119	151200	421867540	6540	6540	6540	6540	5
305	20241119	151100	421834840	6540	6550	6550	6540	817
306	20241119	151000	416488190	6560	6550	6560	6550	40
307	20241119	150900	416225990	6560	6570	6570	6560	30
308	20241119	150800	416029090	6520	6520	6520	6520	0
309	20241119	150700	416029090	6520	6530	6530	6520	205
310	20241119	150600	414691430	6530	6540	6540	6530	102
311	20241119	150500	414025350	6580	6540	6580	6540	60
312	20241119	150400	413631690	6540	6540	6540	6540	1
313	20241119	150300	413625150	6540	6540	6540	6540	38
314	20241119	150200	413376630	6540	6540	6540	6540	12
315	20241119	150100	413298150	6540	6540	6540	6540	50
316	20241119	150000	412971150	6540	6540	6550	6540	13
317	20241119	145900	412886120	6540	6540	6540	6540	3
318	20241119	145800	412866500	6530	6530	6530	6530	3
319	20241119	145700	412846910	6530	6530	6530	6530	0
320	20241119	145600	412846910	6530	6530	6530	6530	0
321	20241119	145500	412846910	6530	6530	6530	6530	4
322	20241119	145400	412820790	6530	6530	6530	6530	0
323	20241119	145300	412820790	6530	6530	6530	6530	0
324	20241119	145200	412820790	6530	6530	6530	6530	50
325	20241119	145100	412494290	6510	6520	6520	6510	196
326	20241119	145000	411217400	6520	6520	6520	6520	17
327	20241119	144900	411106560	6510	6510	6510	6510	0
328	20241119	144800	411106560	6510	6510	6510	6510	1
329	20241119	144700	411100050	6480	6480	6480	6480	0
330	20241119	144600	411100050	6480	6500	6500	6480	3007
331	20241119	144500	391577380	6500	6500	6500	6500	10
332	20241119	144400	391512380	6500	6500	6500	6500	67
333	20241119	144300	391076880	6510	6510	6510	6510	1
334	20241119	144200	391070370	6500	6500	6500	6500	0
335	20241119	144100	391070370	6500	6500	6500	6500	18
336	20241119	144000	390953370	6500	6500	6500	6500	7
337	20241119	143900	390907870	6520	6520	6520	6520	11
338	20241119	143800	390836150	6500	6520	6520	6500	289
339	20241119	143700	388957270	6510	6510	6510	6510	307
340	20241119	143600	386958700	6500	6500	6500	6500	0
341	20241119	143500	386958700	6500	6500	6500	6500	93
342	20241119	143400	386354200	6480	6480	6480	6480	0
343	20241119	143300	386354200	6480	6490	6490	6480	582
344	20241119	143200	382582790	6480	6480	6480	6480	15
345	20241119	143100	382485590	6480	6480	6480	6480	0
346	20241119	143000	382485590	6480	6480	6480	6480	0
347	20241119	142900	382485590	6480	6480	6480	6480	8
348	20241119	142800	382433750	6520	6480	6520	6480	31
349	20241119	142700	382232470	6480	6480	6480	6480	157
350	20241119	142600	381215110	6500	6500	6500	6500	0
351	20241119	142500	381215110	6500	6500	6500	6500	0
352	20241119	142400	381215110	6500	6500	6500	6500	96
353	20241119	142300	380591110	6470	6470	6470	6470	0
354	20241119	142200	380591110	6470	6460	6470	6460	82
355	20241119	142100	380061070	6470	6470	6470	6470	222
356	20241119	142000	378624730	6470	6480	6480	6470	400
357	20241119	141900	376032770	6490	6480	6490	6480	201
358	20241119	141800	374728290	6490	6490	6490	6490	0
359	20241119	141700	374728290	6490	6480	6490	6480	200
360	20241119	141600	373430670	6460	6460	6460	6460	0
361	20241119	141500	373430670	6460	6470	6470	6460	151
362	20241119	141400	372453710	6460	6460	6460	6460	6
363	20241119	141300	372414950	6460	6460	6460	6460	0
364	20241119	141200	372414950	6460	6480	6480	6460	1313
365	20241119	141100	363923890	6490	6490	6490	6490	0
366	20241119	141000	363923890	6490	6490	6490	6490	0
367	20241119	140900	363923890	6490	6500	6500	6490	37
368	20241119	140800	363683750	6500	6500	6500	6500	0
369	20241119	140700	363683750	6500	6500	6500	6500	300
370	20241119	140600	361733750	6500	6500	6500	6500	3
371	20241119	140500	361714250	6530	6510	6530	6510	2
372	20241119	140400	361701210	6510	6510	6510	6510	502
373	20241119	140300	358433190	6490	6510	6510	6490	1537
374	20241119	140200	348427340	6490	6490	6490	6490	8
375	20241119	140100	348375420	6470	6470	6470	6470	70
376	20241119	140000	347922520	6470	6490	6490	6470	1071
377	20241119	135900	340983520	6490	6520	6520	6490	5287
378	20241119	135800	306605000	6530	6530	6530	6530	0
379	20241119	135700	306605000	6530	6530	6530	6530	0
380	20241119	135600	306605000	6530	6520	6530	6520	342
381	20241119	135500	304374850	6520	6520	6520	6520	0
382	20241119	135400	304374850	6520	6520	6520	6520	0
383	20241119	135300	304374850	6520	6530	6530	6520	1580
384	20241119	135200	294071250	6530	6530	6530	6530	232
385	20241119	135100	292556290	6550	6550	6550	6550	0
386	20241119	135000	292556290	6550	6550	6550	6550	0
387	20241119	134900	292556290	6550	6550	6550	6550	0
388	20241119	134800	292556290	6550	6550	6550	6550	7
389	20241119	134700	292510440	6540	6550	6550	6540	1902
390	20241119	134600	280057750	6550	6550	6550	6550	0
391	20241119	134500	280057750	6550	6550	6550	6550	0
392	20241119	134400	280057750	6550	6550	6550	6550	0
393	20241119	134300	280057750	6550	6550	6550	6550	0
394	20241119	134200	280057750	6550	6550	6550	6550	21
395	20241119	134100	279920200	6590	6590	6590	6590	0
396	20241119	134000	279920200	6590	6590	6590	6590	5
397	20241119	133900	279887250	6590	6550	6590	6550	277
398	20241119	133800	278072860	6600	6600	6600	6600	0
399	20241119	133700	278072860	6600	6550	6600	6540	1400
400	20241119	133600	268891400	6550	6550	6550	6550	0
401	20241119	133500	268891400	6550	6550	6550	6550	20
402	20241119	133400	268760400	6550	6550	6550	6550	24
403	20241119	133300	268603200	6550	6550	6550	6550	0
404	20241119	133200	268603200	6550	6550	6550	6550	3
405	20241119	133100	268583550	6550	6550	6550	6550	0
406	20241119	133000	268583550	6550	6550	6550	6550	0
407	20241119	132900	268583550	6550	6550	6550	6550	17
408	20241119	132800	268472200	6550	6550	6550	6550	0
409	20241119	132700	268472200	6550	6550	6550	6550	0
410	20241119	132600	268472200	6550	6550	6550	6550	10
411	20241119	132500	268406700	6570	6570	6570	6570	0
412	20241119	132400	268406700	6570	6570	6570	6570	5
413	20241119	132300	268373850	6550	6550	6550	6550	0
414	20241119	132200	268373850	6550	6550	6550	6550	87
415	20241119	132100	267804000	6550	6550	6550	6550	0
416	20241119	132000	267804000	6550	6550	6550	6550	9
417	20241119	131900	267745050	6540	6540	6540	6540	0
418	20241119	131800	267745050	6540	6540	6540	6540	0
419	20241119	131700	267745050	6540	6540	6540	6540	1
420	20241119	131600	267738510	6540	6540	6540	6540	0
421	20241119	131500	267738510	6540	6560	6560	6540	664
422	20241119	131400	263382690	6560	6560	6560	6560	100
423	20241119	131300	262726690	6550	6550	6550	6550	68
424	20241119	131200	262281290	6550	6550	6550	6550	1
425	20241119	131100	262274740	6550	6550	6550	6550	0
426	20241119	131000	262274740	6550	6550	6550	6550	1
427	20241119	130900	262268190	6540	6540	6540	6540	0
428	20241119	130800	262268190	6540	6540	6540	6540	300
429	20241119	130700	260306190	6540	6540	6540	6540	0
430	20241119	130600	260306190	6540	6540	6540	6540	30
431	20241119	130500	260109990	6540	6580	6580	6540	52
432	20241119	130400	259769830	6570	6570	6570	6570	0
433	20241119	130300	259769830	6570	6570	6570	6570	1000
434	20241119	130200	253199830	6570	6570	6570	6570	130
435	20241119	130100	252345730	6570	6570	6570	6570	1000
436	20241119	130000	245775730	6570	6570	6570	6570	196
437	20241119	125900	244488010	6570	6570	6570	6570	20
438	20241119	125800	244356610	6570	6570	6570	6570	30
439	20241119	125700	244159510	6570	6560	6570	6560	16
440	20241119	125600	244054400	6550	6550	6550	6550	0
441	20241119	125500	244054400	6550	6550	6550	6550	0
442	20241119	125400	244054400	6550	6550	6550	6550	65
443	20241119	125300	243628650	6550	6550	6550	6550	0
444	20241119	125200	243628650	6550	6550	6550	6550	1664
445	20241119	125100	232729450	6560	6560	6560	6560	108
446	20241119	125000	232020970	6570	6570	6570	6570	0
447	20241119	124900	232020970	6570	6570	6570	6570	0
448	20241119	124800	232020970	6570	6570	6570	6570	1
449	20241119	124700	232014400	6580	6580	6580	6580	0
450	20241119	124600	232014400	6580	6580	6580	6580	0
451	20241119	124500	232014400	6580	6580	6580	6580	0
452	20241119	124400	232014400	6580	6580	6580	6580	10
453	20241119	124300	231948600	6560	6560	6560	6560	2
454	20241119	124200	231935480	6560	6560	6560	6560	0
455	20241119	124100	231935480	6560	6560	6560	6560	0
456	20241119	124000	231935480	6560	6560	6560	6560	0
457	20241119	123900	231935480	6560	6560	6560	6560	0
458	20241119	123800	231935480	6560	6560	6560	6560	0
459	20241119	123700	231935480	6560	6560	6560	6560	95
460	20241119	123600	231312280	6550	6550	6550	6550	231
461	20241119	123500	229799230	6550	6560	6560	6550	1685
462	20241119	123400	218759790	6560	6560	6560	6560	0
463	20241119	123300	218759790	6560	6560	6560	6560	43
464	20241119	123200	218477710	6560	6560	6560	6560	0
465	20241119	123100	218477710	6560	6560	6560	6560	0
466	20241119	123000	218477710	6560	6560	6560	6560	0
467	20241119	122900	218477710	6560	6560	6560	6560	0
468	20241119	122800	218477710	6560	6560	6560	6560	0
469	20241119	122700	218477710	6560	6560	6560	6560	0
470	20241119	122600	218477710	6560	6560	6560	6560	25
471	20241119	122500	218313710	6560	6560	6560	6560	0
472	20241119	122400	218313710	6560	6560	6560	6560	0
473	20241119	122300	218313710	6560	6560	6560	6560	175
474	20241119	122200	217165710	6560	6580	6580	6560	23
475	20241119	122100	217014730	6600	6600	6600	6600	1
476	20241119	122000	217008130	6600	6600	6600	6600	0
477	20241119	121900	217008130	6600	6600	6600	6600	10
478	20241119	121800	216942130	6600	6600	6600	6600	0
479	20241119	121700	216942130	6600	6600	6600	6600	0
480	20241119	121600	216942130	6600	6600	6600	6600	0
481	20241119	121500	216942130	6600	6600	6600	6600	0
482	20241119	121400	216942130	6600	6600	6600	6600	0
483	20241119	121300	216942130	6600	6570	6600	6570	85
484	20241119	121200	216382430	6570	6570	6570	6570	34
485	20241119	121100	216159050	6570	6570	6570	6570	0
486	20241119	121000	216159050	6570	6570	6570	6570	0
487	20241119	120900	216159050	6570	6550	6570	6540	79
488	20241119	120800	215642040	6570	6570	6570	6570	19
489	20241119	120700	215517210	6570	6570	6570	6570	34
490	20241119	120600	215293830	6580	6580	6580	6570	249
491	20241119	120500	213655480	6580	6580	6580	6580	0
492	20241119	120400	213655480	6580	6580	6580	6580	30
493	20241119	120300	213458080	6580	6590	6590	6580	109
494	20241119	120200	212739860	6590	6590	6590	6590	0
495	20241119	120100	212739860	6590	6590	6590	6580	692
496	20241119	120000	208180100	6590	6580	6590	6580	32
497	20241119	115900	207969420	6580	6580	6580	6580	0
498	20241119	115800	207969420	6580	6580	6580	6580	55
499	20241119	115700	207607520	6580	6570	6580	6570	672
500	20241119	115600	203192470	6540	6540	6540	6540	1
501	20241119	115500	203185930	6540	6540	6540	6540	1
502	20241119	115400	203179390	6540	6540	6540	6540	516
503	20241119	115300	199804750	6550	6550	6550	6550	89
504	20241119	115200	199221800	6550	6550	6550	6550	0
505	20241119	115100	199221800	6550	6550	6550	6550	10
506	20241119	115000	199156300	6540	6540	6540	6540	0
507	20241119	114900	199156300	6540	6540	6540	6540	50
508	20241119	114800	198829300	6550	6540	6550	6530	302
509	20241119	114700	196854220	6540	6540	6540	6540	0
510	20241119	114600	196854220	6540	6540	6540	6540	20
511	20241119	114500	196723420	6540	6540	6540	6540	0
512	20241119	114400	196723420	6540	6530	6540	6530	310
513	20241119	114300	194699090	6520	6520	6520	6520	1
514	20241119	114200	194692570	6540	6540	6540	6540	0
515	20241119	114100	194692570	6540	6540	6540	6540	0
516	20241119	114000	194692570	6540	6540	6540	6540	30
517	20241119	113900	194496370	6550	6550	6550	6550	0
518	20241119	113800	194496370	6550	6550	6550	6550	14
519	20241119	113700	194404670	6550	6550	6550	6550	0
520	20241119	113600	194404670	6550	6550	6550	6550	1
521	20241119	113500	194398120	6550	6530	6550	6530	36
522	20241119	113400	194163020	6530	6550	6550	6530	14
523	20241119	113300	194071580	6530	6530	6540	6530	341
524	20241119	113200	191844810	6540	6540	6540	6540	0
525	20241119	113100	191844810	6540	6550	6550	6540	85
526	20241119	113000	191288890	6540	6540	6540	6540	0
527	20241119	112900	191288890	6540	6540	6540	6540	119
528	20241119	112800	190510630	6550	6550	6550	6550	10
529	20241119	112700	190445130	6570	6570	6570	6570	0
530	20241119	112600	190445130	6570	6570	6570	6570	0
531	20241119	112500	190445130	6570	6570	6570	6570	1
532	20241119	112400	190438560	6540	6540	6540	6540	21
533	20241119	112300	190301220	6570	6570	6570	6570	100
534	20241119	112200	189644220	6570	6570	6570	6570	0
535	20241119	112100	189644220	6570	6570	6570	6570	1
536	20241119	112000	189637650	6530	6540	6540	6530	1000
537	20241119	111900	183100600	6570	6570	6570	6570	1
538	20241119	111800	183094030	6550	6550	6550	6550	20
539	20241119	111700	182963030	6570	6570	6570	6570	1
540	20241119	111600	182956460	6550	6560	6560	6550	19
541	20241119	111500	182831990	6560	6560	6560	6560	3
542	20241119	111400	182812310	6570	6570	6570	6570	0
543	20241119	111300	182812310	6570	6570	6570	6570	1
544	20241119	111200	182805740	6560	6560	6560	6560	0
545	20241119	111100	182805740	6560	6560	6560	6560	0
546	20241119	111000	182805740	6560	6560	6560	6560	1
547	20241119	110900	182799180	6540	6540	6540	6540	0
548	20241119	110800	182799180	6540	6540	6540	6540	498
549	20241119	110700	179542260	6560	6560	6560	6560	0
550	20241119	110600	179542260	6560	6560	6560	6560	0
551	20241119	110500	179542260	6560	6560	6560	6560	0
552	20241119	110400	179542260	6560	6560	6560	6560	0
553	20241119	110300	179542260	6560	6540	6560	6540	20
554	20241119	110200	179411160	6540	6540	6540	6540	103
555	20241119	110100	178737540	6560	6560	6560	6560	0
556	20241119	110000	178737540	6560	6560	6560	6560	100
557	20241119	105900	178081540	6540	6540	6540	6540	0
558	20241119	105800	178081540	6540	6540	6540	6540	331
559	20241119	105700	175916800	6570	6570	6570	6570	0
560	20241119	105600	175916800	6570	6570	6570	6570	0
561	20241119	105500	175916800	6570	6570	6570	6570	0
562	20241119	105400	175916800	6570	6570	6570	6570	0
563	20241119	105300	175916800	6570	6570	6570	6570	0
564	20241119	105200	175916800	6570	6570	6570	6570	5
565	20241119	105100	175883950	6570	6570	6570	6570	0
566	20241119	105000	175883950	6570	6570	6570	6570	50
567	20241119	104900	175555450	6570	6570	6570	6570	2
568	20241119	104800	175542310	6570	6570	6570	6570	2
569	20241119	104700	175529170	6570	6570	6570	6570	5
570	20241119	104600	175496320	6530	6530	6530	6530	0
571	20241119	104500	175496320	6530	6530	6530	6530	14
572	20241119	104400	175404900	6570	6570	6570	6570	20
573	20241119	104300	175273500	6530	6530	6530	6530	0
574	20241119	104200	175273500	6530	6530	6530	6530	0
575	20241119	104100	175273500	6530	6530	6530	6530	350
576	20241119	104000	172988000	6530	6530	6530	6530	21
577	20241119	103900	172850870	6570	6570	6570	6570	0
578	20241119	103800	172850870	6570	6570	6570	6570	1
579	20241119	103700	172844300	6570	6570	6570	6570	20
580	20241119	103600	172712900	6570	6570	6570	6570	4
581	20241119	103500	172686620	6560	6560	6560	6560	6
582	20241119	103400	172647260	6520	6520	6520	6520	146
583	20241119	103300	171695340	6530	6540	6540	6530	491
584	20241119	103200	168488490	6540	6540	6540	6540	0
585	20241119	103100	168488490	6540	6540	6540	6540	0
586	20241119	103000	168488490	6540	6540	6540	6540	0
587	20241119	102900	168488490	6540	6540	6540	6540	168
588	20241119	102800	167389770	6540	6540	6540	6540	171
589	20241119	102700	166271430	6580	6580	6580	6580	70
590	20241119	102600	165810830	6580	6580	6580	6580	0
591	20241119	102500	165810830	6580	6580	6580	6580	0
592	20241119	102400	165810830	6580	6580	6580	6580	0
593	20241119	102300	165810830	6580	6580	6580	6580	0
594	20241119	102200	165810830	6580	6580	6580	6580	0
595	20241119	102100	165810830	6580	6580	6580	6580	0
596	20241119	102000	165810830	6580	6580	6580	6580	0
597	20241119	101900	165810830	6580	6580	6580	6580	0
598	20241119	101800	165810830	6580	6580	6580	6580	0
599	20241119	101700	165810830	6580	6580	6580	6580	0
600	20241119	101600	165810830	6580	6580	6580	6580	12
601	20241119	101500	165731870	6580	6580	6580	6580	20
602	20241119	101400	165600270	6580	6540	6580	6540	250
603	20241119	101300	163964300	6510	6510	6510	6510	0
604	20241119	101200	163964300	6510	6530	6530	6510	1000
605	20241119	101100	157441500	6530	6530	6530	6530	0
606	20241119	101000	157441500	6530	6530	6530	6530	0
607	20241119	100900	157441500	6530	6530	6530	6530	5
608	20241119	100800	157408850	6540	6540	6540	6540	0
609	20241119	100700	157408850	6540	6550	6550	6540	101
610	20241119	100600	156748300	6540	6540	6540	6540	101
611	20241119	100500	156087760	6540	6540	6540	6540	101
612	20241119	100400	155427220	6540	6540	6540	6540	100
613	20241119	100300	154773220	6540	6520	6540	6520	180
614	20241119	100200	153599270	6510	6510	6510	6510	5
615	20241119	100100	153566720	6510	6510	6510	6510	2
616	20241119	100000	153553700	6500	6500	6500	6500	0
617	20241119	095900	153553700	6500	6500	6500	6490	849
618	20241119	095800	148038700	6510	6510	6510	6510	1090
619	20241119	095700	140942800	6520	6530	6530	6510	3
620	20241119	095600	140923240	6530	6520	6530	6520	170
621	20241119	095500	139813840	6520	6520	6520	6520	110
622	20241119	095400	139096640	6520	6520	6550	6520	717
623	20241119	095300	134419790	6530	6530	6550	6530	1222
624	20241119	095200	126435980	6560	6530	6560	6530	31
625	20241119	095100	126233070	6530	6560	6560	6530	151
626	20241119	095000	125245510	6560	6560	6560	6560	0
627	20241119	094900	125245510	6560	6530	6560	6530	331
628	20241119	094800	123077050	6530	6530	6530	6530	150
629	20241119	094700	122097550	6530	6570	6570	6530	2465
630	20241119	094600	105956400	6570	6570	6570	6570	1
631	20241119	094500	105949830	6570	6570	6570	6570	0
632	20241119	094400	105949830	6570	6570	6570	6570	1
633	20241119	094300	105943260	6600	6600	6600	6600	1
634	20241119	094200	105936660	6560	6600	6600	6560	37
635	20241119	094100	105693500	6550	6570	6600	6550	1229
636	20241119	094000	97628500	6570	6570	6570	6570	15
637	20241119	093900	97529950	6570	6570	6570	6570	0
638	20241119	093800	97529950	6570	6570	6570	6570	0
639	20241119	093700	97529950	6570	6570	6570	6570	8
640	20241119	093600	97477390	6560	6560	6560	6560	0
641	20241119	093500	97477390	6560	6560	6560	6560	1
642	20241119	093400	97470830	6560	6570	6570	6560	901
643	20241119	093300	91558670	6570	6580	6600	6570	2963
644	20241119	093200	72085290	6590	6590	6590	6590	200
645	20241119	093100	70767290	6570	6570	6590	6570	36
646	20241119	093000	70530730	6560	6560	6560	6560	30
647	20241119	092900	70333930	6600	6590	6600	6570	218
648	20241119	092800	68901540	6590	6590	6590	6590	17
649	20241119	092700	68789510	6600	6600	6600	6600	2
650	20241119	092600	68776310	6600	6600	6600	6590	32
651	20241119	092500	68565150	6590	6590	6590	6590	23
652	20241119	092400	68413580	6600	6600	6600	6600	0
653	20241119	092300	68413580	6600	6600	6600	6600	11
654	20241119	092200	68340980	6590	6570	6590	6570	524
655	20241119	092100	64898280	6580	6580	6600	6580	314
656	20241119	092000	62832100	6580	6580	6580	6580	50
657	20241119	091900	62503100	6580	6600	6600	6580	612
658	20241119	091800	58465590	6610	6610	6610	6610	15
659	20241119	091700	58366440	6630	6630	6630	6630	51
660	20241119	091600	58028310	6640	6610	6640	6610	304
661	20241119	091500	56016390	6600	6590	6600	6590	248
662	20241119	091400	54379710	6570	6570	6570	6570	400
663	20241119	091300	51751710	6600	6560	6610	6560	324
664	20241119	091200	49625820	6610	6610	6610	6610	25
665	20241119	091100	49460570	6620	6570	6620	6560	291
666	20241119	091000	47551400	6570	6630	6640	6570	565
667	20241119	090900	43832500	6600	6600	6600	6600	120
668	20241119	090800	43040500	6630	6630	6630	6630	3
669	20241119	090700	43020610	6630	6610	6630	6570	1089
670	20241119	090600	35860710	6640	6610	6640	6610	5
671	20241119	090500	35827600	6640	6610	6640	6580	298
672	20241119	090400	33860580	6600	6640	6640	6600	290
673	20241119	090300	31943300	6640	6680	6680	6610	1851
674	20241119	090200	19682570	6680	6640	6680	6630	84
675	20241119	090100	19124540	6640	6680	6680	6630	1122
676	20241119	090000	11663370	6670	6690	6690	6670	1666