KissMeData/019210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190300	247867790	5030	5030	5030	5030	3163
3	20241119	190200	247867790	5030	5030	5030	5030	0
4	20241119	190100	247867790	5030	5030	5030	5030	0
5	20241119	190000	247867790	5030	5030	5030	5030	0
6	20241119	185900	247867790	5030	5030	5030	5030	0
7	20241119	185800	247867790	5030	5030	5030	5030	0
8	20241119	185700	247867790	5030	5030	5030	5030	0
9	20241119	185600	247867790	5030	5030	5030	5030	0
10	20241119	185500	247867790	5030	5030	5030	5030	0
11	20241119	185400	247867790	5030	5030	5030	5030	0
12	20241119	185300	247867790	5030	5030	5030	5030	0
13	20241119	185200	247867790	5030	5030	5030	5030	0
14	20241119	185100	247867790	5030	5030	5030	5030	0
15	20241119	185000	247867790	5030	5030	5030	5030	0
16	20241119	184900	247867790	5030	5030	5030	5030	0
17	20241119	184800	247867790	5030	5030	5030	5030	0
18	20241119	184700	247867790	5030	5030	5030	5030	0
19	20241119	184600	247867790	5030	5030	5030	5030	0
20	20241119	184500	247867790	5030	5030	5030	5030	0
21	20241119	184400	247867790	5030	5030	5030	5030	0
22	20241119	184300	247867790	5030	5030	5030	5030	0
23	20241119	184200	247867790	5030	5030	5030	5030	0
24	20241119	184100	247867790	5030	5030	5030	5030	0
25	20241119	184000	247867790	5030	5030	5030	5030	0
26	20241119	183900	247867790	5030	5030	5030	5030	0
27	20241119	183800	247867790	5030	5030	5030	5030	0
28	20241119	183700	247867790	5030	5030	5030	5030	0
29	20241119	183600	247867790	5030	5030	5030	5030	0
30	20241119	183500	247867790	5030	5030	5030	5030	0
31	20241119	183400	247867790	5030	5030	5030	5030	0
32	20241119	183300	247867790	5030	5030	5030	5030	3163
33	20241119	183200	247867790	5030	5030	5030	5030	0
34	20241119	183100	247867790	5030	5030	5030	5030	0
35	20241119	183000	247867790	5030	5030	5030	5030	0
36	20241119	182900	247867790	5030	5030	5030	5030	0
37	20241119	182800	247867790	5030	5030	5030	5030	0
38	20241119	182700	247867790	5030	5030	5030	5030	0
39	20241119	182600	247867790	5030	5030	5030	5030	0
40	20241119	182500	247867790	5030	5030	5030	5030	0
41	20241119	182400	247867790	5030	5030	5030	5030	0
42	20241119	182300	247867790	5030	5030	5030	5030	0
43	20241119	182200	247867790	5030	5030	5030	5030	0
44	20241119	182100	247867790	5030	5030	5030	5030	0
45	20241119	182000	247867790	5030	5030	5030	5030	0
46	20241119	181900	247867790	5030	5030	5030	5030	0
47	20241119	181800	247867790	5030	5030	5030	5030	0
48	20241119	181700	247867790	5030	5030	5030	5030	0
49	20241119	181600	247867790	5030	5030	5030	5030	0
50	20241119	181500	247867790	5030	5030	5030	5030	0
51	20241119	181400	247867790	5030	5030	5030	5030	0
52	20241119	181300	247867790	5030	5030	5030	5030	0
53	20241119	181200	247867790	5030	5030	5030	5030	0
54	20241119	181100	247867790	5030	5030	5030	5030	0
55	20241119	181000	247867790	5030	5030	5030	5030	0
56	20241119	180900	247867790	5030	5030	5030	5030	0
57	20241119	180800	247867790	5030	5030	5030	5030	0
58	20241119	180700	247867790	5030	5030	5030	5030	0
59	20241119	180600	247867790	5030	5030	5030	5030	0
60	20241119	180500	247867790	5030	5030	5030	5030	0
61	20241119	180400	247867790	5030	5030	5030	5030	0
62	20241119	180300	247867790	5030	5030	5030	5030	3163
63	20241119	180200	247867790	5030	5030	5030	5030	0
64	20241119	180100	247867790	5030	5030	5030	5030	0
65	20241119	180000	247867790	5030	5030	5030	5030	0
66	20241119	175900	247867790	5030	5030	5030	5030	0
67	20241119	175800	247867790	5030	5030	5030	5030	0
68	20241119	175700	247867790	5030	5030	5030	5030	0
69	20241119	175600	247867790	5030	5030	5030	5030	0
70	20241119	175500	247867790	5030	5030	5030	5030	0
71	20241119	175400	247867790	5030	5030	5030	5030	0
72	20241119	175300	247867790	5030	5030	5030	5030	0
73	20241119	175200	247867790	5030	5030	5030	5030	0
74	20241119	175100	247867790	5030	5030	5030	5030	0
75	20241119	175000	247867790	5030	5030	5030	5030	0
76	20241119	174900	247867790	5030	5030	5030	5030	0
77	20241119	174800	247867790	5030	5030	5030	5030	0
78	20241119	174700	247867790	5030	5030	5030	5030	0
79	20241119	174600	247867790	5030	5030	5030	5030	0
80	20241119	174500	247867790	5030	5030	5030	5030	0
81	20241119	174400	247867790	5030	5030	5030	5030	0
82	20241119	174300	247867790	5030	5030	5030	5030	0
83	20241119	174200	247867790	5030	5030	5030	5030	0
84	20241119	174100	247867790	5030	5030	5030	5030	0
85	20241119	174000	247867790	5030	5030	5030	5030	0
86	20241119	173900	247867790	5030	5030	5030	5030	0
87	20241119	173800	247867790	5030	5030	5030	5030	0
88	20241119	173700	247867790	5030	5030	5030	5030	0
89	20241119	173600	247867790	5030	5030	5030	5030	0
90	20241119	173500	247867790	5030	5030	5030	5030	0
91	20241119	173400	247867790	5030	5030	5030	5030	0
92	20241119	173300	247867790	5030	5030	5030	5030	3163
93	20241119	173200	247867790	5030	5030	5030	5030	0
94	20241119	173100	247867790	5030	5030	5030	5030	0
95	20241119	173000	247867790	5030	5030	5030	5030	0
96	20241119	172900	247867790	5030	5030	5030	5030	0
97	20241119	172800	247867790	5030	5030	5030	5030	0
98	20241119	172700	247867790	5030	5030	5030	5030	0
99	20241119	172600	247867790	5030	5030	5030	5030	0
100	20241119	172500	247867790	5030	5030	5030	5030	0
101	20241119	172400	247867790	5030	5030	5030	5030	0
102	20241119	172300	247867790	5030	5030	5030	5030	0
103	20241119	172200	247867790	5030	5030	5030	5030	0
104	20241119	172100	247867790	5030	5030	5030	5030	0
105	20241119	172000	247867790	5030	5030	5030	5030	0
106	20241119	171900	247867790	5030	5030	5030	5030	0
107	20241119	171800	247867790	5030	5030	5030	5030	0
108	20241119	171700	247867790	5030	5030	5030	5030	0
109	20241119	171600	247867790	5030	5030	5030	5030	0
110	20241119	171500	247867790	5030	5030	5030	5030	0
111	20241119	171400	247867790	5030	5030	5030	5030	0
112	20241119	171300	247867790	5030	5030	5030	5030	0
113	20241119	171200	247867790	5030	5030	5030	5030	0
114	20241119	171100	247867790	5030	5030	5030	5030	0
115	20241119	171000	247867790	5030	5030	5030	5030	0
116	20241119	170900	247867790	5030	5030	5030	5030	0
117	20241119	170800	247867790	5030	5030	5030	5030	0
118	20241119	170700	247867790	5030	5030	5030	5030	0
119	20241119	170600	247867790	5030	5030	5030	5030	0
120	20241119	170500	247867790	5030	5030	5030	5030	0
121	20241119	170400	247867790	5030	5030	5030	5030	0
122	20241119	170300	247867790	5030	5030	5030	5030	3163
123	20241119	170200	247867790	5030	5030	5030	5030	0
124	20241119	170100	247867790	5030	5030	5030	5030	0
125	20241119	170000	247867790	5030	5030	5030	5030	0
126	20241119	165900	247867790	5030	5030	5030	5030	0
127	20241119	165800	247867790	5030	5030	5030	5030	0
128	20241119	165700	247867790	5030	5030	5030	5030	0
129	20241119	165600	247867790	5030	5030	5030	5030	0
130	20241119	165500	247867790	5030	5030	5030	5030	0
131	20241119	165400	247867790	5030	5030	5030	5030	0
132	20241119	165300	247867790	5030	5030	5030	5030	0
133	20241119	165200	247867790	5030	5030	5030	5030	0
134	20241119	165100	247867790	5030	5030	5030	5030	0
135	20241119	165000	247867790	5030	5030	5030	5030	0
136	20241119	164900	247867790	5030	5030	5030	5030	0
137	20241119	164800	247867790	5030	5030	5030	5030	0
138	20241119	164700	247867790	5030	5030	5030	5030	0
139	20241119	164600	247867790	5030	5030	5030	5030	0
140	20241119	164500	247867790	5030	5030	5030	5030	0
141	20241119	164400	247867790	5030	5030	5030	5030	0
142	20241119	164300	247867790	5030	5030	5030	5030	0
143	20241119	164200	247867790	5030	5030	5030	5030	0
144	20241119	164100	247867790	5030	5030	5030	5030	0
145	20241119	164000	247867790	5030	5030	5030	5030	0
146	20241119	163900	247867790	5030	5030	5030	5030	0
147	20241119	163800	247867790	5030	5030	5030	5030	0
148	20241119	163700	247867790	5030	5030	5030	5030	0
149	20241119	163600	247867790	5030	5030	5030	5030	0
150	20241119	163500	247867790	5030	5030	5030	5030	0
151	20241119	163400	247867790	5030	5030	5030	5030	0
152	20241119	163300	247867790	5030	5030	5030	5030	3163
153	20241119	163200	247867790	5030	5030	5030	5030	0
154	20241119	163100	247867790	5030	5030	5030	5030	0
155	20241119	163000	247867790	5030	5030	5030	5030	0
156	20241119	162900	247867790	5030	5030	5030	5030	0
157	20241119	162800	247867790	5030	5030	5030	5030	0
158	20241119	162700	247867790	5030	5030	5030	5030	0
159	20241119	162600	247867790	5030	5030	5030	5030	0
160	20241119	162500	247867790	5030	5030	5030	5030	0
161	20241119	162400	247867790	5030	5030	5030	5030	0
162	20241119	162300	247867790	5030	5030	5030	5030	0
163	20241119	162200	247867790	5030	5030	5030	5030	0
164	20241119	162100	247867790	5030	5030	5030	5030	0
165	20241119	162000	247867790	5030	5030	5030	5030	0
166	20241119	161900	247867790	5030	5030	5030	5030	0
167	20241119	161800	247867790	5030	5030	5030	5030	0
168	20241119	161700	247867790	5030	5030	5030	5030	0
169	20241119	161600	247867790	5030	5030	5030	5030	0
170	20241119	161500	247867790	5030	5030	5030	5030	0
171	20241119	161400	247867790	5030	5030	5030	5030	0
172	20241119	161300	247867790	5030	5030	5030	5030	0
173	20241119	161200	247867790	5030	5030	5030	5030	0
174	20241119	161100	247867790	5030	5030	5030	5030	0
175	20241119	161000	247867790	5030	5030	5030	5030	0
176	20241119	160900	247867790	5030	5030	5030	5030	0
177	20241119	160800	247867790	5030	5030	5030	5030	0
178	20241119	160700	247867790	5030	5030	5030	5030	0
179	20241119	160600	247867790	5030	5030	5030	5030	0
180	20241119	160500	247867790	5030	5030	5030	5030	0
181	20241119	160400	247867790	5030	5030	5030	5030	0
182	20241119	160300	247867790	5030	5030	5030	5030	3163
183	20241119	160200	247867790	5030	5030	5030	5030	0
184	20241119	160100	247867790	5030	5030	5030	5030	0
185	20241119	160000	247867790	5030	5030	5030	5030	0
186	20241119	155900	247867790	5030	5030	5030	5030	0
187	20241119	155800	247867790	5030	5030	5030	5030	0
188	20241119	155700	247867790	5030	5030	5030	5030	0
189	20241119	155600	247867790	5030	5030	5030	5030	0
190	20241119	155500	247867790	5030	5030	5030	5030	0
191	20241119	155400	247867790	5030	5030	5030	5030	0
192	20241119	155300	247867790	5030	5030	5030	5030	0
193	20241119	155200	247867790	5030	5030	5030	5030	0
194	20241119	155100	247867790	5030	5030	5030	5030	0
195	20241119	155000	247867790	5030	5030	5030	5030	0
196	20241119	154900	247867790	5030	5030	5030	5030	0
197	20241119	154800	247867790	5030	5030	5030	5030	0
198	20241119	154700	247867790	5030	5030	5030	5030	0
199	20241119	154600	247867790	5030	5030	5030	5030	0
200	20241119	154500	247867790	5030	5030	5030	5030	0
201	20241119	154400	247867790	5030	5030	5030	5030	0
202	20241119	154300	247867790	5030	5030	5030	5030	0
203	20241119	154200	247867790	5030	5030	5030	5030	0
204	20241119	154100	247867790	5030	5030	5030	5030	0
205	20241119	154000	247867790	5030	5030	5030	5030	0
206	20241119	153900	247867790	5030	5030	5030	5030	0
207	20241119	153800	247867790	5030	5030	5030	5030	0
208	20241119	153700	247867790	5030	5030	5030	5030	0
209	20241119	153600	247867790	5030	5030	5030	5030	0
210	20241119	153500	247867790	5030	5030	5030	5030	0
211	20241119	153400	247867790	5030	5030	5030	5030	0
212	20241119	153300	247867790	5030	5030	5030	5030	3163
213	20241119	153200	247867790	5030	5030	5030	5030	0
214	20241119	153100	247867790	5030	5030	5030	5030	0
215	20241119	153000	247867790	5030	5030	5030	5030	3163
216	20241119	152900	231957900	5030	5030	5030	5030	0
217	20241119	152800	231957900	5030	5030	5030	5030	0
218	20241119	152700	231957900	5030	5030	5030	5030	0
219	20241119	152600	231957900	5030	5030	5030	5030	0
220	20241119	152500	231957900	5030	5030	5030	5030	0
221	20241119	152400	231957900	5030	5030	5030	5030	0
222	20241119	152300	231957900	5030	5030	5030	5030	0
223	20241119	152200	231957900	5030	5030	5030	5030	0
224	20241119	152100	231957900	5030	5030	5030	5030	0
225	20241119	152000	231957900	5030	5030	5030	5030	0
226	20241119	151900	231957900	5030	5030	5030	5030	45
227	20241119	151800	231731550	5030	5030	5030	5030	0
228	20241119	151700	231731550	5030	5030	5030	5030	8
229	20241119	151600	231691310	5030	5030	5030	5030	0
230	20241119	151500	231691310	5030	5040	5040	5030	2006
231	20241119	151400	221600630	5040	5040	5040	5040	0
232	20241119	151300	221600630	5040	5040	5040	5040	0
233	20241119	151200	221600630	5040	5040	5040	5040	42
234	20241119	151100	221388950	5050	5050	5050	5050	39
235	20241119	151000	221192000	5040	5040	5040	5040	10
236	20241119	150900	221141600	5040	5040	5040	5040	0
237	20241119	150800	221141600	5040	5040	5040	5040	4
238	20241119	150700	221121440	5040	5040	5040	5040	0
239	20241119	150600	221121440	5040	5040	5040	5040	0
240	20241119	150500	221121440	5040	5040	5040	5040	0
241	20241119	150400	221121440	5040	5040	5040	5040	0
242	20241119	150300	221121440	5040	5040	5050	5040	17
243	20241119	150200	221035730	5050	5050	5050	5050	0
244	20241119	150100	221035730	5050	5050	5050	5050	0
245	20241119	150000	221035730	5050	5050	5050	5050	50
246	20241119	145900	220783230	5040	5040	5040	5040	4
247	20241119	145800	220763070	5050	5050	5050	5050	0
248	20241119	145700	220763070	5050	5050	5050	5050	0
249	20241119	145600	220763070	5050	5050	5050	5050	10
250	20241119	145500	220712570	5050	5050	5050	5050	1
251	20241119	145400	220707520	5030	5030	5030	5030	4
252	20241119	145300	220687400	5050	5050	5050	5050	0
253	20241119	145200	220687400	5050	5050	5050	5050	24
254	20241119	145100	220566200	5050	5050	5050	5050	5
255	20241119	145000	220540950	5030	5030	5030	5030	4
256	20241119	144900	220520830	5030	5030	5030	5030	1
257	20241119	144800	220515800	5050	5040	5050	5040	120
258	20241119	144700	219910960	5040	5040	5040	5040	1
259	20241119	144600	219905920	5030	5030	5030	5030	4
260	20241119	144500	219885800	5040	5040	5040	5040	0
261	20241119	144400	219885800	5040	5040	5040	5040	0
262	20241119	144300	219885800	5040	5040	5040	5040	0
263	20241119	144200	219885800	5040	5040	5040	5040	0
264	20241119	144100	219885800	5040	5030	5040	5030	5
265	20241119	144000	219860640	5040	5040	5040	5040	1000
266	20241119	143900	214820640	5030	5030	5030	5030	0
267	20241119	143800	214820640	5030	5030	5030	5030	0
268	20241119	143700	214820640	5030	5030	5030	5030	3
269	20241119	143600	214805550	5040	5040	5040	5040	0
270	20241119	143500	214805550	5040	5040	5040	5040	0
271	20241119	143400	214805550	5040	5040	5040	5040	0
272	20241119	143300	214805550	5040	5040	5040	5040	1
273	20241119	143200	214800510	5030	5030	5030	5030	4
274	20241119	143100	214780390	5040	5040	5040	5040	11
275	20241119	143000	214724950	5020	5020	5030	5020	67
276	20241119	142900	214388600	5020	5020	5020	5020	1
277	20241119	142800	214383580	5030	5020	5030	5020	5
278	20241119	142700	214358470	5040	5030	5040	5030	101
279	20241119	142600	213850430	5020	5020	5020	5020	38
280	20241119	142500	213659670	5020	5020	5020	5020	1
281	20241119	142400	213654650	5030	5030	5030	5030	16
282	20241119	142300	213574170	5030	5030	5030	5020	51
283	20241119	142200	213317680	5040	5030	5040	5030	5
284	20241119	142100	213292520	5040	5030	5040	5030	30
285	20241119	142000	213141610	5030	5030	5030	5030	854
286	20241119	141900	208845990	5040	5030	5040	5030	161
287	20241119	141800	208036150	5030	5040	5040	5030	110
288	20241119	141700	207482610	5030	5040	5040	5030	33
289	20241119	141600	207316500	5030	5030	5030	5030	65
290	20241119	141500	206989550	5040	5030	5040	5030	5
291	20241119	141400	206964390	5030	5040	5040	5030	43
292	20241119	141300	206748080	5030	5030	5030	5030	7
293	20241119	141200	206712870	5030	5030	5030	5030	37
294	20241119	141100	206526760	5040	5030	5040	5030	41
295	20241119	141000	206320520	5030	5040	5040	5030	5
296	20241119	140900	206295360	5030	5030	5030	5030	26
297	20241119	140800	206164580	5030	5030	5030	5030	1
298	20241119	140700	206159550	5030	5030	5030	5030	39
299	20241119	140600	205963380	5030	5030	5030	5030	4
300	20241119	140500	205943260	5030	5030	5030	5030	22
301	20241119	140400	205832600	5040	5030	5040	5030	42
302	20241119	140300	205621330	5030	5030	5040	5030	7
303	20241119	140200	205586100	5030	5030	5030	5030	33
304	20241119	140100	205420110	5030	5030	5030	5030	12
305	20241119	140000	205359750	5030	5030	5030	5030	29
306	20241119	135900	205213880	5040	5030	5040	5030	1642
307	20241119	135800	196954610	5040	5040	5040	5040	1
308	20241119	135700	196949570	5030	5030	5040	5030	49
309	20241119	135600	196703090	5040	5040	5040	5040	1
310	20241119	135500	196698050	5030	5040	5040	5030	28
311	20241119	135400	196557190	5030	5030	5030	5030	8
312	20241119	135300	196516950	5030	5040	5040	5030	22
313	20241119	135200	196406280	5030	5030	5030	5030	40
314	20241119	135100	196205080	5030	5030	5030	5030	1
315	20241119	135000	196200050	5030	5030	5030	5030	33
316	20241119	134900	196034060	5040	5040	5040	5040	3
317	20241119	134800	196018940	5030	5030	5030	5030	40
318	20241119	134700	195817740	5040	5030	5040	5030	38
319	20241119	134600	195626590	5030	5030	5030	5030	1
320	20241119	134500	195621560	5040	5030	5040	5030	29
321	20241119	134400	195475680	5030	5030	5030	5030	15
322	20241119	134300	195400230	5040	5030	5040	5030	74
323	20241119	134200	195027980	5030	5040	5040	5030	2
324	20241119	134100	195017910	5030	5030	5030	5030	40
325	20241119	134000	194816710	5040	5030	5040	5030	38
326	20241119	133900	194625550	5030	5030	5030	5030	4
327	20241119	133800	194605430	5030	5030	5040	5030	41
328	20241119	133700	194399190	5040	5030	5040	5030	6
329	20241119	133600	194369000	5040	5030	5040	5030	36
330	20241119	133500	194187910	5030	5030	5030	5030	61
331	20241119	133400	193881080	5040	5040	5040	5040	1
332	20241119	133300	193876040	5030	5030	5040	5030	36
333	20241119	133200	193694860	5030	5030	5030	5030	0
334	20241119	133100	193694860	5030	5030	5040	5030	45
335	20241119	133000	193468500	5030	5040	5040	5030	5
336	20241119	132900	193443340	5030	5030	5040	5030	37
337	20241119	132800	193257220	5040	5030	5040	5030	41
338	20241119	132700	193050970	5040	5040	5040	5040	0
339	20241119	132600	193050970	5040	5030	5040	5030	27
340	20241119	132500	192915150	5030	5040	5040	5030	13
341	20241119	132400	192849670	5040	5040	5040	5040	25
342	20241119	132300	192723670	5050	5040	5050	5040	29
343	20241119	132200	192577500	5050	5030	5050	5030	1198
344	20241119	132100	186527800	5030	5050	5050	5030	39
345	20241119	132000	186331270	5040	5040	5040	5040	1
346	20241119	131900	186326230	5040	5050	5050	5040	38
347	20241119	131800	186134700	5040	5040	5040	5030	43
348	20241119	131700	185918020	5040	5040	5040	5040	4
349	20241119	131600	185897860	5040	5040	5040	5040	28
350	20241119	131500	185756740	5050	5050	5050	5040	5
351	20241119	131400	185731520	5040	5040	5040	5040	43
352	20241119	131300	185514800	5050	5050	5050	5040	14
353	20241119	131200	185444140	5040	5050	5050	5040	35
354	20241119	131100	185267690	5040	5040	5040	5040	28
355	20241119	131000	185126570	5040	5050	5050	5040	9
356	20241119	130900	185081160	5040	5040	5040	5040	36
357	20241119	130800	184899720	5040	5040	5040	5040	11
358	20241119	130700	184844280	5040	5050	5050	5040	39
359	20241119	130600	184647670	5040	5040	5040	5040	40
360	20241119	130500	184446070	5050	5040	5050	5040	14
361	20241119	130400	184375450	5040	5040	5040	5040	33
362	20241119	130300	184209130	5040	5040	5040	5040	6
363	20241119	130200	184178890	5040	5040	5040	5040	37
364	20241119	130100	183992410	5040	5040	5040	5040	32
365	20241119	130000	183831130	5040	5040	5040	5040	0
366	20241119	125900	183831130	5040	5040	5050	5040	42
367	20241119	125800	183619350	5040	5040	5040	5040	6
368	20241119	125700	183589110	5040	5040	5040	5040	24
369	20241119	125600	183468150	5050	5050	5050	5050	1
370	20241119	125500	183463100	5040	5040	5040	5040	40
371	20241119	125400	183261500	5040	5040	5040	5040	36
372	20241119	125300	183080060	5050	5040	5050	5040	55
373	20241119	125200	182802850	5030	5030	5030	5030	36
374	20241119	125100	182621770	5030	5030	5030	5030	8
375	20241119	125000	182581530	5030	5030	5030	5030	37
376	20241119	124900	182395420	5030	5030	5030	5030	28
377	20241119	124800	182254580	5030	5030	5030	5030	7
378	20241119	124700	182219370	5030	5030	5030	5030	26
379	20241119	124600	182088590	5030	5030	5030	5030	5
380	20241119	124500	182063440	5030	5030	5030	5030	28
381	20241119	124400	181922600	5030	5030	5030	5030	37
382	20241119	124300	181736490	5040	5040	5040	5040	0
383	20241119	124200	181736490	5040	5030	5040	5030	43
384	20241119	124100	181520150	5030	5030	5030	5030	1
385	20241119	124000	181515120	5030	5030	5030	5030	37
386	20241119	123900	181329010	5030	5030	5030	5030	0
387	20241119	123800	181329010	5030	5030	5030	5030	41
388	20241119	123700	181122780	5030	5030	5030	5030	30
389	20241119	123600	180971880	5030	5030	5030	5030	12
390	20241119	123500	180911520	5040	5030	5040	5030	33
391	20241119	123400	180745520	5030	5030	5030	5030	0
392	20241119	123300	180745520	5030	5030	5030	5030	38
393	20241119	123200	180554380	5030	5040	5040	5030	37
394	20241119	123100	180368260	5030	5030	5030	5030	0
395	20241119	123000	180368260	5030	5030	5030	5030	33
396	20241119	122900	180202270	5040	5030	5040	5030	14
397	20241119	122800	180131830	5030	5030	5030	5030	40
398	20241119	122700	179930630	5030	5030	5030	5030	24
399	20241119	122600	179809910	5030	5030	5030	5030	33
400	20241119	122500	179643920	5030	5030	5030	5030	46
401	20241119	122400	179412540	5030	5030	5030	5030	5
402	20241119	122300	179387390	5030	5030	5030	5030	36
403	20241119	122200	179206310	5030	5030	5030	5030	7
404	20241119	122100	179171100	5030	5030	5030	5030	31
405	20241119	122000	179015170	5040	5030	5040	5030	39
406	20241119	121900	178818990	5030	5030	5030	5030	6
407	20241119	121800	178788810	5030	5030	5030	5030	30
408	20241119	121700	178637910	5030	5030	5030	5030	4
409	20241119	121600	178617790	5030	5030	5030	5030	45
410	20241119	121500	178391440	5030	5030	5030	5030	36
411	20241119	121400	178210360	5030	5030	5030	5030	0
412	20241119	121300	178210360	5030	5030	5030	5030	40
413	20241119	121200	178009160	5040	5040	5040	5040	1
414	20241119	121100	178004120	5030	5040	5040	5030	40
415	20241119	121000	177802900	5030	5020	5030	5020	64
416	20241119	120900	177481360	5030	5030	5030	5030	474
417	20241119	120800	175097140	5040	5030	5040	5020	468
418	20241119	120700	172743390	5020	5020	5020	5020	1
419	20241119	120600	172738370	5020	5030	5030	5020	55
420	20241119	120500	172462200	5030	5030	5030	5030	1
421	20241119	120400	172457170	5020	5020	5020	5020	53
422	20241119	120300	172191110	5030	5030	5040	5030	85
423	20241119	120200	171763550	5030	5040	5040	5030	10
424	20241119	120100	171713240	5030	5040	5040	5030	29
425	20241119	120000	171567360	5030	5030	5030	5030	8
426	20241119	115900	171527120	5030	5030	5040	5030	34
427	20241119	115800	171356090	5030	5030	5040	5030	93
428	20241119	115700	170888270	5030	5030	5030	5030	46
429	20241119	115600	170656890	5030	5030	5040	5030	89
430	20241119	115500	170209210	5030	5030	5040	5030	59
431	20241119	115400	169912430	5030	5030	5030	5030	71
432	20241119	115300	169555300	5030	5030	5040	5030	35
433	20241119	115200	169379240	5030	5030	5030	5030	0
434	20241119	115100	169379240	5030	5030	5030	5020	382
435	20241119	115000	167457820	5030	5030	5030	5030	649
436	20241119	114900	164193350	5030	5030	5050	5030	8
437	20241119	114800	164153070	5030	5050	5050	5030	1701
438	20241119	114700	155596720	5040	5040	5050	5040	74
439	20241119	114600	155223750	5040	5040	5040	5040	35
440	20241119	114500	155047350	5050	5040	5050	5040	1030
441	20241119	114400	149856140	5040	5040	5040	5040	43
442	20241119	114300	149639420	5060	5060	5060	5040	6
443	20241119	114200	149609140	5060	5060	5060	5050	201
444	20241119	114100	148592290	5060	5040	5060	5040	87
445	20241119	114000	148153790	5040	5050	5050	5040	28
446	20241119	113900	148012500	5050	5050	5050	5050	5
447	20241119	113800	147987250	5060	5050	5060	5050	73
448	20241119	113700	147618590	5060	5060	5060	5060	31
449	20241119	113600	147461730	5050	5050	5060	5050	86
450	20241119	113500	147027420	5050	5050	5050	5050	4
451	20241119	113400	147007220	5050	5050	5050	5050	6
452	20241119	113300	146976920	5060	5060	5060	5060	11
453	20241119	113200	146921260	5050	5050	5050	5050	4
454	20241119	113100	146901060	5050	5050	5050	5050	4
455	20241119	113000	146880860	5050	5050	5050	5050	7
456	20241119	112900	146845510	5050	5050	5050	5050	0
457	20241119	112800	146845510	5050	5050	5050	5050	4
458	20241119	112700	146825310	5040	5040	5040	5040	11
459	20241119	112600	146769870	5040	5040	5040	5040	19
460	20241119	112500	146674110	5050	5050	5050	5050	0
461	20241119	112400	146674110	5050	5050	5050	5040	1006
462	20241119	112300	141593920	5050	5050	5050	5050	1
463	20241119	112200	141588870	5040	5040	5040	5040	4
464	20241119	112100	141568710	5050	5050	5050	5050	1
465	20241119	112000	141563660	5040	5040	5040	5040	12
466	20241119	111900	141503180	5040	5040	5040	5040	300
467	20241119	111800	139991180	5030	5030	5030	5030	4
468	20241119	111700	139971060	5050	5020	5050	5020	11
469	20241119	111600	139915810	5050	5050	5050	5030	5057
470	20241119	111500	114465470	5060	5060	5060	5060	0
471	20241119	111400	114465470	5060	5050	5060	5050	9
472	20241119	111300	114420000	5050	5060	5060	5050	47
473	20241119	111200	114182590	5060	5060	5060	5060	0
474	20241119	111100	114182590	5060	5060	5060	5060	0
475	20241119	111000	114182590	5060	5050	5060	5050	8
476	20241119	110900	114142180	5050	5050	5060	5050	10
477	20241119	110800	114091670	5060	5050	5060	5050	9
478	20241119	110700	114046210	5060	5060	5060	5060	1
479	20241119	110600	114041150	5060	5060	5060	5060	1
480	20241119	110500	114036090	5050	5050	5050	5050	4
481	20241119	110400	114015890	5050	5050	5050	5050	12
482	20241119	110300	113955290	5060	5060	5060	5060	1
483	20241119	110200	113950230	5050	5060	5060	5050	39
484	20241119	110100	113752930	5060	5060	5060	5050	415
485	20241119	110000	111657110	5050	5050	5050	5050	12
486	20241119	105900	111596510	5060	5060	5060	5060	2
487	20241119	105800	111586390	5060	5060	5060	5050	2014
488	20241119	105700	101395660	5060	5060	5060	5060	0
489	20241119	105600	101395660	5060	5050	5060	5050	4
490	20241119	105500	101375450	5060	5050	5060	5050	9
491	20241119	105400	101329990	5060	5050	5060	5050	5
492	20241119	105300	101304730	5060	5060	5060	5060	0
493	20241119	105200	101304730	5060	5060	5060	5060	1
494	20241119	105100	101299670	5050	5050	5060	5050	13
495	20241119	105000	101234010	5050	5050	5050	5050	5
496	20241119	104900	101208760	5060	5060	5060	5060	0
497	20241119	104800	101208760	5060	5050	5060	5050	8
498	20241119	104700	101168350	5060	5060	5060	5050	6
499	20241119	104600	101138030	5050	5050	5050	5050	4
500	20241119	104500	101117830	5050	5050	5060	5050	234
501	20241119	104400	99936120	5060	5060	5060	5060	0
502	20241119	104300	99936120	5060	5050	5060	5050	5
503	20241119	104200	99910860	5050	5050	5050	5050	560
504	20241119	104100	97082860	5050	5050	5050	5050	7
505	20241119	104000	97047510	5050	5050	5050	5050	33
506	20241119	103900	96880860	5060	5050	5060	5050	4104
507	20241119	103800	76114660	5060	5060	5060	5060	3270
508	20241119	103700	59568460	5060	5060	5060	5060	50
509	20241119	103600	59315460	5060	5060	5060	5060	0
510	20241119	103500	59315460	5060	5060	5060	5060	5
511	20241119	103400	59290160	5060	5060	5060	5060	11
512	20241119	103300	59234500	5060	5060	5060	5060	100
513	20241119	103200	58728500	5060	5060	5060	5060	7
514	20241119	103100	58693080	5060	5070	5070	5060	23
515	20241119	103000	58576510	5070	5070	5070	5070	0
516	20241119	102900	58576510	5070	5060	5070	5060	24
517	20241119	102800	58454870	5060	5060	5060	5060	11
518	20241119	102700	58399210	5060	5060	5060	5060	0
519	20241119	102600	58399210	5060	5060	5060	5060	0
520	20241119	102500	58399210	5060	5060	5060	5060	12
521	20241119	102400	58338490	5060	5060	5060	5060	4
522	20241119	102300	58318250	5060	5060	5060	5060	0
523	20241119	102200	58318250	5060	5060	5060	5060	0
524	20241119	102100	58318250	5060	5060	5060	5060	6
525	20241119	102000	58287890	5060	5060	5060	5060	8
526	20241119	101900	58247410	5060	5060	5060	5060	8
527	20241119	101800	58206930	5070	5070	5070	5070	1
528	20241119	101700	58201860	5070	5070	5070	5070	1
529	20241119	101600	58196790	5060	5060	5070	5060	10
530	20241119	101500	58146180	5070	5060	5070	5060	8
531	20241119	101400	58105690	5070	5070	5070	5070	1
532	20241119	101300	58100620	5060	5060	5060	5060	850
533	20241119	101200	53799620	5060	5080	5080	5060	4584
534	20241119	101100	30550330	5080	5080	5080	5080	29
535	20241119	101000	30403010	5100	5100	5100	5100	1
536	20241119	100900	30397910	5090	5090	5090	5090	249
537	20241119	100800	29130500	5090	5090	5090	5090	7
538	20241119	100700	29094870	5090	5090	5090	5090	4
539	20241119	100600	29074510	5100	5100	5100	5100	0
540	20241119	100500	29074510	5100	5090	5100	5090	22
541	20241119	100400	28962520	5100	5100	5100	5100	0
542	20241119	100300	28962520	5100	5090	5100	5090	5
543	20241119	100200	28937060	5100	5090	5100	5090	63
544	20241119	100100	28616320	5090	5090	5090	5090	5
545	20241119	100000	28590870	5100	5100	5100	5100	0
546	20241119	095900	28590870	5100	5090	5100	5090	3
547	20241119	095800	28575590	5090	5090	5090	5090	10
548	20241119	095700	28524690	5090	5100	5100	5090	24
549	20241119	095600	28402330	5100	5100	5100	5100	1
550	20241119	095500	28397230	5090	5090	5090	5090	8
551	20241119	095400	28356510	5090	5090	5090	5090	8
552	20241119	095300	28315790	5090	5090	5090	5090	2
553	20241119	095200	28305610	5090	5090	5090	5090	5
554	20241119	095100	28280160	5100	5100	5100	5100	1
555	20241119	095000	28275060	5090	5100	5100	5090	5
556	20241119	094900	28249600	5090	5090	5090	5090	11
557	20241119	094800	28193610	5100	5100	5100	5100	0
558	20241119	094700	28193610	5100	5100	5100	5100	1
559	20241119	094600	28188510	5090	5090	5100	5090	94
560	20241119	094500	27710040	5100	5090	5100	5090	11
561	20241119	094400	27654040	5100	5100	5100	5100	0
562	20241119	094300	27654040	5100	5090	5100	5090	7
563	20241119	094200	27618400	5100	5100	5100	5090	22
564	20241119	094100	27506250	5100	5100	5100	5100	6
565	20241119	094000	27475650	5090	5090	5090	5090	153
566	20241119	093900	26696880	5090	5100	5100	5090	7
567	20241119	093800	26661240	5090	5090	5090	5090	32
568	20241119	093700	26498360	5110	5110	5110	5110	0
569	20241119	093600	26498360	5110	5080	5110	5080	13
570	20241119	093500	26432290	5080	5080	5080	5080	4
571	20241119	093400	26411970	5110	5080	5110	5080	78
572	20241119	093300	26015630	5090	5090	5090	5090	2
573	20241119	093200	26005450	5110	5080	5120	5080	132
574	20241119	093100	25330770	5120	5120	5120	5090	698
575	20241119	093000	21757320	5120	5110	5120	5100	234
576	20241119	092900	20561140	5110	5110	5110	5110	167
577	20241119	092800	19707770	5120	5110	5120	5110	1563
578	20241119	092700	11719980	5100	5100	5100	5080	1005
579	20241119	092600	6594630	5100	5090	5100	5090	500
580	20241119	092500	4044690	5100	5100	5100	5100	1
581	20241119	092400	4039590	5080	5080	5080	5080	6
582	20241119	092300	4009110	5080	5100	5100	5080	110
583	20241119	092200	3448310	5100	5100	5100	5100	1
584	20241119	092100	3443210	5080	5080	5080	5080	0
585	20241119	092000	3443210	5080	5080	5090	5080	12
586	20241119	091900	3382240	5100	5100	5100	5100	1
587	20241119	091800	3377140	5080	5080	5080	5080	4
588	20241119	091700	3356820	5080	5080	5080	5080	1
589	20241119	091600	3351740	5080	5080	5080	5080	211
590	20241119	091500	2279860	5080	5080	5080	5080	34
591	20241119	091400	2107140	5070	5070	5080	5070	7
592	20241119	091300	2071640	5070	5070	5070	5070	6
593	20241119	091200	2041220	5080	5080	5080	5080	2
594	20241119	091100	2031060	5100	5070	5100	5070	8
595	20241119	091000	1990450	5070	5100	5100	5070	6
596	20241119	090900	1960000	5070	5070	5070	5070	4
597	20241119	090800	1939720	5100	5100	5100	5100	0
598	20241119	090700	1939720	5100	5070	5100	5070	3
599	20241119	090600	1924480	5070	5070	5070	5070	5
600	20241119	090500	1899130	5070	5070	5090	5070	10
601	20241119	090400	1848410	5070	5070	5070	5070	5
602	20241119	090300	1823060	5070	5070	5070	5070	4
603	20241119	090200	1802780	5080	5070	5080	5070	140
604	20241119	090100	1092960	5060	5060	5060	5060	0
605	20241119	090000	1092960	5060	5060	5060	5060	216