KissMeData/085670/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195400	1391476765	4605	4605	4605	4605	5501
3	20241119	195300	1391476765	4605	4605	4605	4605	0
4	20241119	195200	1391476765	4605	4605	4605	4605	0
5	20241119	195100	1391476765	4605	4605	4605	4605	0
6	20241119	195000	1391476765	4605	4605	4605	4605	0
7	20241119	194900	1391476765	4605	4605	4605	4605	0
8	20241119	194800	1391476765	4605	4605	4605	4605	0
9	20241119	194700	1391476765	4605	4605	4605	4605	0
10	20241119	194600	1391476765	4605	4605	4605	4605	0
11	20241119	194500	1391476765	4605	4605	4605	4605	0
12	20241119	194400	1391476765	4605	4605	4605	4605	0
13	20241119	194300	1391476765	4605	4605	4605	4605	0
14	20241119	194200	1391476765	4605	4605	4605	4605	0
15	20241119	194100	1391476765	4605	4605	4605	4605	0
16	20241119	194000	1391476765	4605	4605	4605	4605	0
17	20241119	193900	1391476765	4605	4605	4605	4605	0
18	20241119	193800	1391476765	4605	4605	4605	4605	0
19	20241119	193700	1391476765	4605	4605	4605	4605	0
20	20241119	193600	1391476765	4605	4605	4605	4605	0
21	20241119	193500	1391476765	4605	4605	4605	4605	0
22	20241119	193400	1391476765	4605	4605	4605	4605	0
23	20241119	193300	1391476765	4605	4605	4605	4605	0
24	20241119	193200	1391476765	4605	4605	4605	4605	0
25	20241119	193100	1391476765	4605	4605	4605	4605	0
26	20241119	193000	1391476765	4605	4605	4605	4605	0
27	20241119	192900	1391476765	4605	4605	4605	4605	0
28	20241119	192800	1391476765	4605	4605	4605	4605	0
29	20241119	192700	1391476765	4605	4605	4605	4605	0
30	20241119	192600	1391476765	4605	4605	4605	4605	0
31	20241119	192500	1391476765	4605	4605	4605	4605	0
32	20241119	192400	1391476765	4605	4605	4605	4605	5501
33	20241119	192300	1391476765	4605	4605	4605	4605	0
34	20241119	192200	1391476765	4605	4605	4605	4605	0
35	20241119	192100	1391476765	4605	4605	4605	4605	0
36	20241119	192000	1391476765	4605	4605	4605	4605	0
37	20241119	191900	1391476765	4605	4605	4605	4605	0
38	20241119	191800	1391476765	4605	4605	4605	4605	0
39	20241119	191700	1391476765	4605	4605	4605	4605	0
40	20241119	191600	1391476765	4605	4605	4605	4605	0
41	20241119	191500	1391476765	4605	4605	4605	4605	0
42	20241119	191400	1391476765	4605	4605	4605	4605	0
43	20241119	191300	1391476765	4605	4605	4605	4605	0
44	20241119	191200	1391476765	4605	4605	4605	4605	0
45	20241119	191100	1391476765	4605	4605	4605	4605	0
46	20241119	191000	1391476765	4605	4605	4605	4605	0
47	20241119	190900	1391476765	4605	4605	4605	4605	0
48	20241119	190800	1391476765	4605	4605	4605	4605	0
49	20241119	190700	1391476765	4605	4605	4605	4605	0
50	20241119	190600	1391476765	4605	4605	4605	4605	0
51	20241119	190500	1391476765	4605	4605	4605	4605	0
52	20241119	190400	1391476765	4605	4605	4605	4605	0
53	20241119	190300	1391476765	4605	4605	4605	4605	0
54	20241119	190200	1391476765	4605	4605	4605	4605	0
55	20241119	190100	1391476765	4605	4605	4605	4605	0
56	20241119	190000	1391476765	4605	4605	4605	4605	0
57	20241119	185900	1391476765	4605	4605	4605	4605	0
58	20241119	185800	1391476765	4605	4605	4605	4605	0
59	20241119	185700	1391476765	4605	4605	4605	4605	0
60	20241119	185600	1391476765	4605	4605	4605	4605	0
61	20241119	185500	1391476765	4605	4605	4605	4605	0
62	20241119	185400	1391476765	4605	4605	4605	4605	5501
63	20241119	185300	1391476765	4605	4605	4605	4605	0
64	20241119	185200	1391476765	4605	4605	4605	4605	0
65	20241119	185100	1391476765	4605	4605	4605	4605	0
66	20241119	185000	1391476765	4605	4605	4605	4605	0
67	20241119	184900	1391476765	4605	4605	4605	4605	0
68	20241119	184800	1391476765	4605	4605	4605	4605	0
69	20241119	184700	1391476765	4605	4605	4605	4605	0
70	20241119	184600	1391476765	4605	4605	4605	4605	0
71	20241119	184500	1391476765	4605	4605	4605	4605	0
72	20241119	184400	1391476765	4605	4605	4605	4605	0
73	20241119	184300	1391476765	4605	4605	4605	4605	0
74	20241119	184200	1391476765	4605	4605	4605	4605	0
75	20241119	184100	1391476765	4605	4605	4605	4605	0
76	20241119	184000	1391476765	4605	4605	4605	4605	0
77	20241119	183900	1391476765	4605	4605	4605	4605	0
78	20241119	183800	1391476765	4605	4605	4605	4605	0
79	20241119	183700	1391476765	4605	4605	4605	4605	0
80	20241119	183600	1391476765	4605	4605	4605	4605	0
81	20241119	183500	1391476765	4605	4605	4605	4605	0
82	20241119	183400	1391476765	4605	4605	4605	4605	0
83	20241119	183300	1391476765	4605	4605	4605	4605	0
84	20241119	183200	1391476765	4605	4605	4605	4605	0
85	20241119	183100	1391476765	4605	4605	4605	4605	0
86	20241119	183000	1391476765	4605	4605	4605	4605	0
87	20241119	182900	1391476765	4605	4605	4605	4605	0
88	20241119	182800	1391476765	4605	4605	4605	4605	0
89	20241119	182700	1391476765	4605	4605	4605	4605	0
90	20241119	182600	1391476765	4605	4605	4605	4605	0
91	20241119	182500	1391476765	4605	4605	4605	4605	0
92	20241119	182400	1391476765	4605	4605	4605	4605	5501
93	20241119	182300	1391476765	4605	4605	4605	4605	0
94	20241119	182200	1391476765	4605	4605	4605	4605	0
95	20241119	182100	1391476765	4605	4605	4605	4605	0
96	20241119	182000	1391476765	4605	4605	4605	4605	0
97	20241119	181900	1391476765	4605	4605	4605	4605	0
98	20241119	181800	1391476765	4605	4605	4605	4605	0
99	20241119	181700	1391476765	4605	4605	4605	4605	0
100	20241119	181600	1391476765	4605	4605	4605	4605	0
101	20241119	181500	1391476765	4605	4605	4605	4605	0
102	20241119	181400	1391476765	4605	4605	4605	4605	0
103	20241119	181300	1391476765	4605	4605	4605	4605	0
104	20241119	181200	1391476765	4605	4605	4605	4605	0
105	20241119	181100	1391476765	4605	4605	4605	4605	0
106	20241119	181000	1391476765	4605	4605	4605	4605	0
107	20241119	180900	1391476765	4605	4605	4605	4605	0
108	20241119	180800	1391476765	4605	4605	4605	4605	0
109	20241119	180700	1391476765	4605	4605	4605	4605	0
110	20241119	180600	1391476765	4605	4605	4605	4605	0
111	20241119	180500	1391476765	4605	4605	4605	4605	0
112	20241119	180400	1391476765	4605	4605	4605	4605	0
113	20241119	180300	1391476765	4605	4605	4605	4605	0
114	20241119	180200	1391476765	4605	4605	4605	4605	0
115	20241119	180100	1391476765	4605	4605	4605	4605	0
116	20241119	180000	1391476765	4605	4605	4605	4605	0
117	20241119	175900	1391476765	4605	4605	4605	4605	0
118	20241119	175800	1391476765	4605	4605	4605	4605	0
119	20241119	175700	1391476765	4605	4605	4605	4605	0
120	20241119	175600	1391476765	4605	4605	4605	4605	0
121	20241119	175500	1391476765	4605	4605	4605	4605	0
122	20241119	175400	1391476765	4605	4605	4605	4605	5501
123	20241119	175300	1391476765	4605	4605	4605	4605	0
124	20241119	175200	1391476765	4605	4605	4605	4605	0
125	20241119	175100	1391476765	4605	4605	4605	4605	0
126	20241119	175000	1391476765	4605	4605	4605	4605	0
127	20241119	174900	1391476765	4605	4605	4605	4605	0
128	20241119	174800	1391476765	4605	4605	4605	4605	0
129	20241119	174700	1391476765	4605	4605	4605	4605	0
130	20241119	174600	1391476765	4605	4605	4605	4605	0
131	20241119	174500	1391476765	4605	4605	4605	4605	0
132	20241119	174400	1391476765	4605	4605	4605	4605	0
133	20241119	174300	1391476765	4605	4605	4605	4605	0
134	20241119	174200	1391476765	4605	4605	4605	4605	0
135	20241119	174100	1391476765	4605	4605	4605	4605	0
136	20241119	174000	1391476765	4605	4605	4605	4605	0
137	20241119	173900	1391476765	4605	4605	4605	4605	0
138	20241119	173800	1391476765	4605	4605	4605	4605	0
139	20241119	173700	1391476765	4605	4605	4605	4605	0
140	20241119	173600	1391476765	4605	4605	4605	4605	0
141	20241119	173500	1391476765	4605	4605	4605	4605	0
142	20241119	173400	1391476765	4605	4605	4605	4605	0
143	20241119	173300	1391476765	4605	4605	4605	4605	0
144	20241119	173200	1391476765	4605	4605	4605	4605	0
145	20241119	173100	1391476765	4605	4605	4605	4605	0
146	20241119	173000	1391476765	4605	4605	4605	4605	0
147	20241119	172900	1391476765	4605	4605	4605	4605	0
148	20241119	172800	1391476765	4605	4605	4605	4605	0
149	20241119	172700	1391476765	4605	4605	4605	4605	0
150	20241119	172600	1391476765	4605	4605	4605	4605	0
151	20241119	172500	1391476765	4605	4605	4605	4605	0
152	20241119	172400	1391476765	4605	4605	4605	4605	5501
153	20241119	172300	1391476765	4605	4605	4605	4605	0
154	20241119	172200	1391476765	4605	4605	4605	4605	0
155	20241119	172100	1391476765	4605	4605	4605	4605	0
156	20241119	172000	1391476765	4605	4605	4605	4605	0
157	20241119	171900	1391476765	4605	4605	4605	4605	0
158	20241119	171800	1391476765	4605	4605	4605	4605	0
159	20241119	171700	1391476765	4605	4605	4605	4605	0
160	20241119	171600	1391476765	4605	4605	4605	4605	0
161	20241119	171500	1391476765	4605	4605	4605	4605	0
162	20241119	171400	1391476765	4605	4605	4605	4605	0
163	20241119	171300	1391476765	4605	4605	4605	4605	0
164	20241119	171200	1391476765	4605	4605	4605	4605	0
165	20241119	171100	1391476765	4605	4605	4605	4605	0
166	20241119	171000	1391476765	4605	4605	4605	4605	0
167	20241119	170900	1391476765	4605	4605	4605	4605	0
168	20241119	170800	1391476765	4605	4605	4605	4605	0
169	20241119	170700	1391476765	4605	4605	4605	4605	0
170	20241119	170600	1391476765	4605	4605	4605	4605	0
171	20241119	170500	1391476765	4605	4605	4605	4605	0
172	20241119	170400	1391476765	4605	4605	4605	4605	0
173	20241119	170300	1391476765	4605	4605	4605	4605	0
174	20241119	170200	1391476765	4605	4605	4605	4605	0
175	20241119	170100	1391476765	4605	4605	4605	4605	0
176	20241119	170000	1391476765	4605	4605	4605	4605	0
177	20241119	165900	1391476765	4605	4605	4605	4605	0
178	20241119	165800	1391476765	4605	4605	4605	4605	0
179	20241119	165700	1391476765	4605	4605	4605	4605	0
180	20241119	165600	1391476765	4605	4605	4605	4605	0
181	20241119	165500	1391476765	4605	4605	4605	4605	0
182	20241119	165400	1391476765	4605	4605	4605	4605	5501
183	20241119	165300	1391476765	4605	4605	4605	4605	0
184	20241119	165200	1391476765	4605	4605	4605	4605	0
185	20241119	165100	1391476765	4605	4605	4605	4605	0
186	20241119	165000	1391476765	4605	4605	4605	4605	0
187	20241119	164900	1391476765	4605	4605	4605	4605	0
188	20241119	164800	1391476765	4605	4605	4605	4605	0
189	20241119	164700	1391476765	4605	4605	4605	4605	0
190	20241119	164600	1391476765	4605	4605	4605	4605	0
191	20241119	164500	1391476765	4605	4605	4605	4605	0
192	20241119	164400	1391476765	4605	4605	4605	4605	0
193	20241119	164300	1391476765	4605	4605	4605	4605	0
194	20241119	164200	1391476765	4605	4605	4605	4605	0
195	20241119	164100	1391476765	4605	4605	4605	4605	0
196	20241119	164000	1391476765	4605	4605	4605	4605	0
197	20241119	163900	1391476765	4605	4605	4605	4605	0
198	20241119	163800	1391476765	4605	4605	4605	4605	0
199	20241119	163700	1391476765	4605	4605	4605	4605	0
200	20241119	163600	1391476765	4605	4605	4605	4605	0
201	20241119	163500	1391476765	4605	4605	4605	4605	0
202	20241119	163400	1391476765	4605	4605	4605	4605	0
203	20241119	163300	1391476765	4605	4605	4605	4605	0
204	20241119	163200	1391476765	4605	4605	4605	4605	0
205	20241119	163100	1391476765	4605	4605	4605	4605	0
206	20241119	163000	1391476765	4605	4605	4605	4605	0
207	20241119	162900	1391476765	4605	4605	4605	4605	0
208	20241119	162800	1391476765	4605	4605	4605	4605	0
209	20241119	162700	1391476765	4605	4605	4605	4605	0
210	20241119	162600	1391476765	4605	4605	4605	4605	0
211	20241119	162500	1391476765	4605	4605	4605	4605	0
212	20241119	162400	1391476765	4605	4605	4605	4605	5501
213	20241119	162300	1391476765	4605	4605	4605	4605	0
214	20241119	162200	1391476765	4605	4605	4605	4605	0
215	20241119	162100	1391476765	4605	4605	4605	4605	0
216	20241119	162000	1391476765	4605	4605	4605	4605	0
217	20241119	161900	1391476765	4605	4605	4605	4605	0
218	20241119	161800	1391476765	4605	4605	4605	4605	0
219	20241119	161700	1391476765	4605	4605	4605	4605	0
220	20241119	161600	1391476765	4605	4605	4605	4605	0
221	20241119	161500	1391476765	4605	4605	4605	4605	0
222	20241119	161400	1391476765	4605	4605	4605	4605	0
223	20241119	161300	1391476765	4605	4605	4605	4605	0
224	20241119	161200	1391476765	4605	4605	4605	4605	0
225	20241119	161100	1391476765	4605	4605	4605	4605	0
226	20241119	161000	1391476765	4605	4605	4605	4605	0
227	20241119	160900	1391476765	4605	4605	4605	4605	0
228	20241119	160800	1391476765	4605	4605	4605	4605	0
229	20241119	160700	1391476765	4605	4605	4605	4605	0
230	20241119	160600	1391476765	4605	4605	4605	4605	0
231	20241119	160500	1391476765	4605	4605	4605	4605	0
232	20241119	160400	1391476765	4605	4605	4605	4605	0
233	20241119	160300	1391476765	4605	4605	4605	4605	0
234	20241119	160200	1391476765	4605	4605	4605	4605	0
235	20241119	160100	1391476765	4605	4605	4605	4605	0
236	20241119	160000	1391476765	4605	4605	4605	4605	0
237	20241119	155900	1391476765	4605	4605	4605	4605	0
238	20241119	155800	1391476765	4605	4605	4605	4605	0
239	20241119	155700	1391476765	4605	4605	4605	4605	0
240	20241119	155600	1391476765	4605	4605	4605	4605	0
241	20241119	155500	1391476765	4605	4605	4605	4605	0
242	20241119	155400	1391476765	4605	4605	4605	4605	5501
243	20241119	155300	1391476765	4605	4605	4605	4605	0
244	20241119	155200	1391476765	4605	4605	4605	4605	0
245	20241119	155100	1391476765	4605	4605	4605	4605	0
246	20241119	155000	1391476765	4605	4605	4605	4605	0
247	20241119	154900	1391476765	4605	4605	4605	4605	0
248	20241119	154800	1391476765	4605	4605	4605	4605	0
249	20241119	154700	1391476765	4605	4605	4605	4605	0
250	20241119	154600	1391476765	4605	4605	4605	4605	0
251	20241119	154500	1391476765	4605	4605	4605	4605	0
252	20241119	154400	1391476765	4605	4605	4605	4605	0
253	20241119	154300	1391476765	4605	4605	4605	4605	0
254	20241119	154200	1391476765	4605	4605	4605	4605	0
255	20241119	154100	1391476765	4605	4605	4605	4605	0
256	20241119	154000	1391476765	4605	4605	4605	4605	0
257	20241119	153900	1391476765	4605	4605	4605	4605	0
258	20241119	153800	1391476765	4605	4605	4605	4605	0
259	20241119	153700	1391476765	4605	4605	4605	4605	0
260	20241119	153600	1391476765	4605	4605	4605	4605	0
261	20241119	153500	1391476765	4605	4605	4605	4605	0
262	20241119	153400	1391476765	4605	4605	4605	4605	0
263	20241119	153300	1391476765	4605	4605	4605	4605	0
264	20241119	153200	1391476765	4605	4605	4605	4605	0
265	20241119	153100	1391476765	4605	4605	4605	4605	0
266	20241119	153000	1391476765	4605	4605	4605	4605	5501
267	20241119	152900	1366144660	4615	4615	4615	4615	0
268	20241119	152800	1366144660	4615	4615	4615	4615	0
269	20241119	152700	1366144660	4615	4615	4615	4615	0
270	20241119	152600	1366144660	4615	4615	4615	4615	0
271	20241119	152500	1366144660	4615	4615	4615	4615	0
272	20241119	152400	1366144660	4615	4615	4615	4615	0
273	20241119	152300	1366144660	4615	4615	4615	4615	0
274	20241119	152200	1366144660	4615	4615	4615	4615	0
275	20241119	152100	1366144660	4615	4615	4615	4615	0
276	20241119	152000	1366144660	4615	4615	4615	4615	0
277	20241119	151900	1366144660	4615	4605	4615	4605	861
278	20241119	151800	1362177390	4605	4605	4605	4605	0
279	20241119	151700	1362177390	4605	4610	4610	4605	408
280	20241119	151600	1360297550	4610	4610	4610	4605	2215
281	20241119	151500	1350089715	4610	4600	4610	4600	1253
282	20241119	151400	1344322155	4595	4595	4595	4595	10
283	20241119	151300	1344276205	4600	4590	4600	4590	1101
284	20241119	151200	1339219990	4585	4585	4595	4585	1939
285	20241119	151100	1330326835	4585	4585	4585	4585	0
286	20241119	151000	1330326835	4585	4585	4585	4575	2380
287	20241119	150900	1319437535	4585	4585	4590	4585	1616
288	20241119	150800	1312028170	4585	4585	4590	4585	456
289	20241119	150700	1309937405	4590	4585	4590	4585	330
290	20241119	150600	1308424205	4590	4575	4590	4575	245
291	20241119	150500	1307300285	4590	4580	4590	4575	766
292	20241119	150400	1303792895	4585	4585	4590	4585	631
293	20241119	150300	1300899510	4590	4575	4590	4575	1872
294	20241119	150200	1292328065	4585	4580	4585	4580	3
295	20241119	150100	1292314320	4585	4585	4585	4585	0
296	20241119	150000	1292314320	4585	4580	4585	4580	736
297	20241119	145900	1288943430	4580	4580	4580	4580	3
298	20241119	145800	1288929690	4575	4580	4580	4575	155
299	20241119	145700	1288220560	4565	4565	4565	4565	24
300	20241119	145600	1288111000	4580	4580	4580	4580	0
301	20241119	145500	1288111000	4580	4580	4580	4580	1006
302	20241119	145400	1283503520	4580	4580	4580	4580	2
303	20241119	145300	1283494360	4560	4580	4580	4560	502
304	20241119	145200	1281205200	4575	4580	4580	4565	454
305	20241119	145100	1279130630	4575	4575	4575	4575	0
306	20241119	145000	1279130630	4575	4580	4580	4575	286
307	20241119	144900	1277820755	4560	4580	4580	4560	570
308	20241119	144800	1275221155	4580	4560	4580	4555	520
309	20241119	144700	1272850560	4560	4560	4560	4560	1
310	20241119	144600	1272846000	4580	4580	4580	4580	0
311	20241119	144500	1272846000	4580	4560	4580	4560	302
312	20241119	144400	1271468800	4580	4565	4580	4560	260
313	20241119	144300	1270282035	4575	4575	4575	4575	555
314	20241119	144200	1267742910	4575	4575	4575	4575	0
315	20241119	144100	1267742910	4575	4575	4575	4575	11
316	20241119	144000	1267692585	4575	4575	4575	4570	4
317	20241119	143900	1267674290	4565	4575	4575	4565	7
318	20241119	143800	1267642285	4575	4575	4575	4575	1
319	20241119	143700	1267637710	4575	4570	4575	4570	19
320	20241119	143600	1267550875	4560	4560	4575	4560	2737
321	20241119	143500	1255070120	4575	4580	4580	4555	3062
322	20241119	143400	1241116150	4560	4565	4565	4560	2018
323	20241119	143300	1231913795	4580	4575	4580	4560	2002
324	20241119	143200	1222782655	4580	4595	4595	4580	112
325	20241119	143100	1222269665	4580	4565	4580	4565	1275
326	20241119	143000	1216434675	4580	4580	4580	4580	3
327	20241119	142900	1216420935	4565	4580	4580	4565	2220
328	20241119	142800	1206283065	4580	4570	4580	4565	2070
329	20241119	142700	1196831720	4580	4580	4580	4580	1002
330	20241119	142600	1192242560	4570	4570	4580	4570	6022
331	20241119	142500	1164722000	4570	4580	4580	4570	3011
332	20241119	142400	1150961670	4570	4575	4575	4570	2588
333	20241119	142300	1139133055	4580	4580	4580	4580	105
334	20241119	142200	1138652155	4580	4585	4585	4580	318
335	20241119	142100	1137194625	4585	4585	4585	4585	2
336	20241119	142000	1137185455	4575	4580	4580	4570	2497
337	20241119	141900	1125768265	4580	4580	4580	4580	78
338	20241119	141800	1125411025	4590	4590	4590	4580	634
339	20241119	141700	1122505995	4600	4580	4600	4580	302
340	20241119	141600	1121122795	4600	4600	4600	4600	0
341	20241119	141500	1121122795	4600	4600	4600	4600	0
342	20241119	141400	1121122795	4600	4600	4600	4600	2
343	20241119	141300	1121113595	4605	4600	4605	4595	2991
344	20241119	141200	1107359000	4600	4600	4600	4600	801
345	20241119	141100	1103674400	4595	4590	4595	4590	1819
346	20241119	141000	1095317150	4580	4585	4590	4580	1306
347	20241119	140900	1089335640	4590	4590	4590	4590	219
348	20241119	140800	1088330430	4595	4595	4595	4595	10
349	20241119	140700	1088284480	4590	4590	4590	4590	1176
350	20241119	140600	1082886640	4590	4580	4590	4580	25
351	20241119	140500	1082772120	4590	4590	4590	4590	4
352	20241119	140400	1082753760	4590	4580	4590	4580	255
353	20241119	140300	1081585820	4590	4580	4590	4580	427
354	20241119	140200	1079630090	4580	4580	4580	4580	80
355	20241119	140100	1079263690	4580	4580	4580	4580	518
356	20241119	140000	1076891250	4585	4585	4585	4585	11
357	20241119	135900	1076840815	4585	4585	4585	4585	11
358	20241119	135800	1076790380	4595	4595	4595	4595	10
359	20241119	135700	1076744430	4595	4590	4595	4590	101
360	20241119	135600	1076280835	4575	4575	4575	4575	88
361	20241119	135500	1075878235	4575	4575	4575	4575	89
362	20241119	135400	1075471060	4570	4580	4580	4570	3644
363	20241119	135300	1058810345	4580	4585	4585	4580	1185
364	20241119	135200	1053382120	4595	4585	4595	4585	32
365	20241119	135100	1053235380	4595	4595	4595	4595	10
366	20241119	135000	1053189430	4595	4590	4595	4590	100
367	20241119	134900	1052729940	4595	4595	4595	4595	1
368	20241119	134800	1052725345	4585	4585	4585	4585	814
369	20241119	134700	1048993155	4585	4585	4585	4585	134
370	20241119	134600	1048378765	4585	4585	4585	4585	42
371	20241119	134500	1048186195	4600	4600	4600	4600	0
372	20241119	134400	1048186195	4600	4600	4600	4600	0
373	20241119	134300	1048186195	4600	4595	4600	4590	479
374	20241119	134200	1045987115	4600	4600	4600	4600	1
375	20241119	134100	1045982515	4600	4600	4600	4600	0
376	20241119	134000	1045982515	4600	4595	4600	4595	13
377	20241119	133900	1045922770	4600	4595	4600	4595	63
378	20241119	133800	1045632975	4600	4600	4600	4600	171
379	20241119	133700	1044846375	4600	4600	4600	4600	0
380	20241119	133600	1044846375	4600	4600	4600	4600	20
381	20241119	133500	1044754375	4600	4600	4600	4600	0
382	20241119	133400	1044754375	4600	4600	4600	4600	27
383	20241119	133300	1044630175	4605	4605	4605	4605	0
384	20241119	133200	1044630175	4605	4605	4605	4605	0
385	20241119	133100	1044630175	4605	4605	4605	4605	0
386	20241119	133000	1044630175	4605	4605	4605	4605	108
387	20241119	132900	1044132835	4605	4600	4605	4600	808
388	20241119	132800	1040415500	4600	4600	4600	4600	0
389	20241119	132700	1040415500	4600	4590	4600	4590	52
390	20241119	132600	1040176800	4600	4600	4600	4600	20
391	20241119	132500	1040084800	4605	4605	4605	4605	0
392	20241119	132400	1040084800	4605	4605	4605	4605	0
393	20241119	132300	1040084800	4605	4600	4605	4590	3133
394	20241119	132200	1025673060	4605	4605	4605	4605	2
395	20241119	132100	1025663850	4605	4595	4605	4595	761
396	20241119	132000	1022163870	4595	4595	4595	4595	2
397	20241119	131900	1022154680	4600	4600	4600	4600	1
398	20241119	131800	1022150080	4600	4600	4600	4600	3
399	20241119	131700	1022136280	4595	4595	4595	4595	494
400	20241119	131600	1019866350	4595	4595	4595	4595	0
401	20241119	131500	1019866350	4595	4595	4595	4595	0
402	20241119	131400	1019866350	4595	4595	4595	4595	0
403	20241119	131300	1019866350	4595	4590	4595	4585	294
404	20241119	131200	1018517035	4595	4595	4595	4595	116
405	20241119	131100	1017984015	4595	4600	4600	4595	71
406	20241119	131000	1017657420	4595	4605	4605	4595	5
407	20241119	130900	1017634405	4605	4595	4610	4580	3303
408	20241119	130800	1002491225	4605	4600	4605	4600	2438
409	20241119	130700	991275675	4605	4605	4605	4605	100
410	20241119	130600	990815175	4605	4605	4605	4600	405
411	20241119	130500	988950170	4605	4600	4605	4600	2801
412	20241119	130400	976064520	4595	4590	4595	4590	386
413	20241119	130300	974291355	4595	4595	4595	4595	119
414	20241119	130200	973744550	4595	4595	4600	4595	522
415	20241119	130100	971345955	4595	4590	4595	4590	962
416	20241119	130000	966928440	4590	4590	4595	4590	43
417	20241119	125900	966731060	4595	4590	4595	4590	715
418	20241119	125800	963449150	4580	4585	4585	4580	148
419	20241119	125700	962770630	4590	4590	4590	4590	2
420	20241119	125600	962761450	4585	4590	4595	4585	215
421	20241119	125500	961775055	4590	4590	4590	4590	556
422	20241119	125400	959223015	4590	4590	4590	4590	3
423	20241119	125300	959209245	4590	4590	4590	4590	201
424	20241119	125200	958286655	4590	4590	4590	4590	68
425	20241119	125100	957974535	4590	4590	4590	4590	1
426	20241119	125000	957969945	4590	4590	4590	4590	3
427	20241119	124900	957956175	4590	4590	4590	4590	0
428	20241119	124800	957956175	4590	4590	4595	4590	560
429	20241119	124700	955385755	4590	4590	4590	4590	30
430	20241119	124600	955248055	4590	4585	4590	4585	245
431	20241119	124500	954124630	4585	4585	4585	4580	510
432	20241119	124400	951786320	4580	4585	4585	4580	535
433	20241119	124300	949335845	4585	4585	4585	4585	100
434	20241119	124200	948877345	4585	4585	4585	4585	0
435	20241119	124100	948877345	4585	4585	4585	4585	40
436	20241119	124000	948693945	4585	4585	4585	4585	5
437	20241119	123900	948671020	4585	4585	4585	4585	336
438	20241119	123800	947130460	4590	4590	4590	4590	1
439	20241119	123700	947125870	4590	4590	4590	4590	1
440	20241119	123600	947121280	4590	4590	4590	4590	9
441	20241119	123500	947079970	4590	4590	4590	4590	0
442	20241119	123400	947079970	4590	4595	4595	4590	11
443	20241119	123300	947029430	4600	4595	4600	4595	345
444	20241119	123200	945443395	4595	4590	4595	4590	1136
445	20241119	123100	940226220	4590	4580	4590	4580	4797
446	20241119	123000	918253160	4580	4580	4580	4580	57
447	20241119	122900	917992100	4580	4580	4580	4580	2
448	20241119	122800	917982940	4575	4580	4580	4575	490
449	20241119	122700	915739240	4575	4575	4575	4575	1205
450	20241119	122600	910226365	4580	4580	4580	4580	0
451	20241119	122500	910226365	4580	4585	4585	4580	20
452	20241119	122400	910134740	4585	4585	4585	4585	0
453	20241119	122300	910134740	4585	4585	4585	4585	0
454	20241119	122200	910134740	4585	4585	4585	4585	0
455	20241119	122100	910134740	4585	4585	4585	4580	135
456	20241119	122000	909515775	4580	4580	4580	4580	20
457	20241119	121900	909424175	4585	4585	4585	4585	10
458	20241119	121800	909378325	4585	4585	4585	4585	0
459	20241119	121700	909378325	4585	4585	4585	4585	0
460	20241119	121600	909378325	4585	4585	4585	4585	1
461	20241119	121500	909373740	4585	4585	4585	4585	0
462	20241119	121400	909373740	4585	4585	4585	4585	899
463	20241119	121300	905251825	4585	4585	4585	4585	0
464	20241119	121200	905251825	4585	4585	4585	4585	505
465	20241119	121100	902936400	4585	4585	4585	4585	100
466	20241119	121000	902477900	4585	4585	4585	4585	61
467	20241119	120900	902198215	4585	4585	4585	4585	0
468	20241119	120800	902198215	4585	4575	4585	4575	41
469	20241119	120700	902010530	4585	4590	4590	4575	170
470	20241119	120600	901232675	4590	4590	4590	4590	1
471	20241119	120500	901228085	4590	4585	4590	4575	184
472	20241119	120400	900386110	4590	4590	4590	4590	0
473	20241119	120300	900386110	4590	4590	4590	4590	9
474	20241119	120200	900344800	4590	4585	4590	4585	11
475	20241119	120100	900294360	4580	4590	4590	4580	4
476	20241119	120000	900276030	4595	4595	4595	4595	0
477	20241119	115900	900276030	4595	4590	4595	4590	423
478	20241119	115800	898334450	4575	4590	4590	4575	688
479	20241119	115700	895186730	4580	4580	4580	4580	18
480	20241119	115600	895104290	4590	4580	4590	4575	70
481	20241119	115500	894783815	4585	4580	4585	4575	381
482	20241119	115400	893037780	4585	4580	4585	4575	126
483	20241119	115300	892460985	4585	4585	4585	4585	11
484	20241119	115200	892410550	4585	4585	4585	4585	2
485	20241119	115100	892401380	4585	4590	4590	4585	1099
486	20241119	115000	887356980	4590	4590	4590	4590	0
487	20241119	114900	887356980	4590	4580	4590	4580	749
488	20241119	114800	883925935	4575	4560	4575	4560	1799
489	20241119	114700	875705180	4565	4565	4565	4565	29
490	20241119	114600	875572795	4565	4565	4565	4565	0
491	20241119	114500	875572795	4565	4560	4565	4560	17
492	20241119	114400	875495220	4565	4565	4565	4560	39
493	20241119	114300	875317215	4560	4560	4565	4560	431
494	20241119	114200	873351790	4560	4565	4565	4560	695
495	20241119	114100	870179460	4570	4570	4570	4570	0
496	20241119	114000	870179460	4570	4570	4570	4570	0
497	20241119	113900	870179460	4570	4570	4570	4570	16
498	20241119	113800	870106340	4570	4570	4570	4570	114
499	20241119	113700	869585360	4575	4575	4575	4575	1
500	20241119	113600	869580785	4570	4565	4570	4565	1262
501	20241119	113500	863813460	4565	4565	4565	4560	56
502	20241119	113400	863557825	4560	4575	4575	4560	1352
503	20241119	113300	857386945	4570	4570	4570	4570	514
504	20241119	113200	855037965	4570	4575	4575	4570	118
505	20241119	113100	854498635	4575	4575	4575	4575	5
506	20241119	113000	854475760	4570	4570	4570	4570	409
507	20241119	112900	852606630	4570	4575	4575	4565	128
508	20241119	112800	852022295	4565	4575	4575	4565	83
509	20241119	112700	851643390	4570	4570	4570	4570	13
510	20241119	112600	851583980	4575	4575	4575	4575	0
511	20241119	112500	851583980	4575	4575	4575	4565	304
512	20241119	112400	850196180	4565	4570	4570	4565	22
513	20241119	112300	850095645	4575	4575	4575	4575	0
514	20241119	112200	850095645	4575	4575	4575	4575	2
515	20241119	112100	850086495	4575	4575	4575	4575	11
516	20241119	112000	850036170	4575	4575	4575	4575	0
517	20241119	111900	850036170	4575	4575	4575	4575	0
518	20241119	111800	850036170	4575	4575	4575	4575	300
519	20241119	111700	848663670	4575	4580	4580	4575	19
520	20241119	111600	848576720	4575	4570	4575	4565	391
521	20241119	111500	846790385	4570	4565	4575	4565	2261
522	20241119	111400	836468280	4565	4560	4565	4560	25
523	20241119	111300	836354275	4560	4560	4565	4560	250
524	20241119	111200	835214220	4565	4565	4565	4565	0
525	20241119	111100	835214220	4565	4565	4565	4565	0
526	20241119	111000	835214220	4565	4560	4565	4560	178
527	20241119	110900	834402210	4560	4560	4560	4560	0
528	20241119	110800	834402210	4560	4560	4560	4560	22
529	20241119	110700	834301890	4560	4560	4565	4560	14
530	20241119	110600	834238035	4565	4560	4565	4560	102
531	20241119	110500	833772905	4565	4560	4565	4560	12
532	20241119	110400	833718180	4565	4560	4565	4555	877
533	20241119	110300	829719620	4565	4560	4565	4560	744
534	20241119	110200	826326970	4565	4560	4565	4560	149
535	20241119	110100	825647455	4560	4560	4570	4560	738
536	20241119	110000	822281835	4560	4570	4570	4560	142
537	20241119	105900	821633745	4570	4560	4570	4560	243
538	20241119	105800	820525285	4570	4570	4570	4565	352
539	20241119	105700	818918390	4565	4570	4570	4565	373
540	20241119	105600	817213890	4570	4570	4570	4570	125
541	20241119	105500	816642640	4570	4565	4570	4565	372
542	20241119	105400	814942605	4570	4570	4570	4570	1
543	20241119	105300	814938035	4570	4565	4570	4565	579
544	20241119	105200	812292755	4565	4565	4565	4565	3
545	20241119	105100	812279060	4570	4570	4570	4570	0
546	20241119	105000	812279060	4570	4560	4570	4560	556
547	20241119	104900	809743680	4545	4540	4545	4540	550
548	20241119	104800	807244390	4535	4540	4540	4535	2174
549	20241119	104700	797378040	4545	4550	4550	4545	2900
550	20241119	104600	784194050	4560	4560	4560	4550	502
551	20241119	104500	781909820	4550	4550	4550	4550	3
552	20241119	104400	781896170	4550	4550	4550	4550	158
553	20241119	104300	781177270	4560	4560	4560	4560	27
554	20241119	104200	781054150	4560	4560	4560	4555	51
555	20241119	104100	780821835	4550	4555	4555	4550	1742
556	20241119	104000	772892025	4555	4560	4565	4555	319
557	20241119	103900	771437530	4565	4565	4565	4565	1001
558	20241119	103800	766867965	4560	4565	4565	4560	460
559	20241119	103700	764768070	4560	4560	4560	4560	122
560	20241119	103600	764211750	4555	4555	4555	4555	0
561	20241119	103500	764211750	4555	4555	4555	4555	426
562	20241119	103400	762271320	4555	4555	4555	4555	617
563	20241119	103300	759460885	4555	4560	4565	4555	589
564	20241119	103200	756775415	4560	4565	4565	4560	44
565	20241119	103100	756574765	4560	4565	4565	4560	2191
566	20241119	103000	746583660	4565	4565	4565	4565	1
567	20241119	102900	746579095	4570	4570	4570	4570	2
568	20241119	102800	746569955	4560	4565	4565	4560	1704
569	20241119	102700	738791210	4565	4570	4570	4565	427
570	20241119	102600	736840405	4575	4575	4575	4575	20
571	20241119	102500	736748905	4575	4570	4575	4565	1321
572	20241119	102400	730717325	4575	4585	4585	4575	10
573	20241119	102300	730671565	4585	4585	4585	4570	937
574	20241119	102200	726387435	4590	4590	4590	4585	103
575	20241119	102100	725914805	4590	4590	4590	4590	112
576	20241119	102000	725400725	4590	4590	4590	4570	64
577	20241119	101900	725107385	4590	4590	4590	4585	495
578	20241119	101800	722837750	4590	4590	4590	4590	1
579	20241119	101700	722833160	4590	4590	4590	4590	31
580	20241119	101600	722690870	4585	4585	4585	4570	3456
581	20241119	101500	706881585	4580	4580	4580	4580	187
582	20241119	101400	706025125	4575	4580	4580	4565	1020
583	20241119	101300	701353725	4555	4565	4565	4555	1081
584	20241119	101200	696426320	4570	4570	4570	4570	224
585	20241119	101100	695402640	4570	4570	4580	4570	1401
586	20241119	101000	688990070	4570	4570	4570	4570	183
587	20241119	100900	688153760	4570	4580	4580	4570	337
588	20241119	100800	686610470	4580	4580	4580	4570	231
589	20241119	100700	685554580	4580	4570	4585	4570	1158
590	20241119	100600	680252935	4570	4565	4570	4565	629
591	20241119	100500	677381105	4550	4550	4550	4550	214
592	20241119	100400	676407405	4550	4560	4560	4550	101
593	20241119	100300	675947820	4565	4550	4565	4550	101
594	20241119	100200	675488255	4550	4565	4565	4550	389
595	20241119	100100	673718190	4550	4555	4555	4550	152
596	20241119	100000	673026535	4570	4550	4570	4550	423
597	20241119	095900	671101105	4550	4550	4555	4550	1583
598	20241119	095800	663898285	4555	4560	4560	4555	408
599	20241119	095700	662039410	4565	4565	4565	4565	20
600	20241119	095600	661948110	4565	4560	4565	4560	268
601	20241119	095500	660726025	4560	4560	4560	4560	23
602	20241119	095400	660621145	4565	4565	4565	4560	516
603	20241119	095300	658266575	4565	4570	4570	4565	582
604	20241119	095200	655609735	4570	4580	4580	4570	100
605	20241119	095100	655152140	4580	4580	4580	4565	723
606	20241119	095000	651849935	4580	4570	4580	4570	756
607	20241119	094900	648395005	4570	4550	4570	4550	155
608	20241119	094800	647689715	4570	4570	4570	4555	1022
609	20241119	094700	643034285	4570	4560	4570	4550	1838
610	20241119	094600	634661460	4570	4560	4570	4560	240
611	20241119	094500	633565705	4560	4570	4575	4560	1554
612	20241119	094400	626477560	4570	4580	4580	4565	222
613	20241119	094300	625463510	4570	4580	4580	4565	438
614	20241119	094200	623462380	4580	4570	4580	4570	158
615	20241119	094100	622740200	4585	4575	4585	4570	420
616	20241119	094000	620819905	4575	4580	4580	4575	100
617	20241119	093900	620362355	4585	4575	4585	4570	1412
618	20241119	093800	613906445	4575	4590	4590	4575	179
619	20241119	093700	613086995	4580	4590	4590	4580	555
620	20241119	093600	610539835	4585	4575	4590	4575	143
621	20241119	093500	609885390	4590	4570	4590	4570	29
622	20241119	093400	609752820	4590	4590	4590	4575	739
623	20241119	093300	606367910	4590	4580	4590	4570	4492
624	20241119	093200	585830835	4580	4580	4585	4580	528
625	20241119	093100	583412590	4580	4580	4590	4575	2971
626	20241119	093000	569810775	4580	4595	4595	4570	5476
627	20241119	092900	544752060	4585	4600	4600	4585	227
628	20241119	092800	543710720	4600	4590	4600	4585	112
629	20241119	092700	543196590	4585	4590	4590	4580	1670
630	20241119	092600	535540370	4585	4600	4600	4585	523
631	20241119	092500	533140715	4590	4600	4600	4590	738
632	20241119	092400	529748310	4600	4600	4600	4600	10
633	20241119	092300	529702310	4605	4585	4605	4575	1691
634	20241119	092200	521957150	4605	4585	4605	4585	1846
635	20241119	092100	513486980	4590	4605	4615	4590	6812
636	20241119	092000	482169175	4615	4610	4615	4600	522
637	20241119	091900	479767635	4615	4605	4615	4605	2789
638	20241119	091800	466921660	4605	4595	4605	4595	107
639	20241119	091700	466429675	4595	4595	4595	4590	1335
640	20241119	091600	460296205	4595	4595	4595	4585	2871
641	20241119	091500	447108170	4600	4620	4625	4600	3894
642	20241119	091400	429164610	4620	4610	4620	4605	4601
643	20241119	091300	407951465	4605	4605	4610	4605	1684
644	20241119	091200	400191780	4610	4605	4610	4600	1313
645	20241119	091100	394147065	4610	4610	4610	4600	1469
646	20241119	091000	387386365	4610	4595	4610	4575	4650
647	20241119	090900	366037185	4610	4615	4620	4595	12805
648	20241119	090800	307036275	4615	4645	4645	4615	465
649	20241119	090700	304889890	4645	4650	4650	4640	512
650	20241119	090600	302512690	4650	4635	4650	4620	4245
651	20241119	090500	282844020	4630	4615	4630	4615	2769
652	20241119	090400	270040525	4605	4600	4610	4595	8377
653	20241119	090300	231483805	4605	4615	4635	4605	9739
654	20241119	090200	186570810	4635	4610	4635	4605	7985
655	20241119	090100	149656045	4625	4660	4670	4610	9655
656	20241119	090000	104872545	4670	4720	4720	4655	22166