KissMeData/293940/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205200	944822550	5620	5620	5620	5620	4320
3	20241119	205100	944822550	5620	5620	5620	5620	0
4	20241119	205000	944822550	5620	5620	5620	5620	0
5	20241119	204900	944822550	5620	5620	5620	5620	0
6	20241119	204800	944822550	5620	5620	5620	5620	0
7	20241119	204700	944822550	5620	5620	5620	5620	0
8	20241119	204600	944822550	5620	5620	5620	5620	0
9	20241119	204500	944822550	5620	5620	5620	5620	0
10	20241119	204400	944822550	5620	5620	5620	5620	0
11	20241119	204300	944822550	5620	5620	5620	5620	0
12	20241119	204200	944822550	5620	5620	5620	5620	0
13	20241119	204100	944822550	5620	5620	5620	5620	0
14	20241119	204000	944822550	5620	5620	5620	5620	0
15	20241119	203900	944822550	5620	5620	5620	5620	0
16	20241119	203800	944822550	5620	5620	5620	5620	0
17	20241119	203700	944822550	5620	5620	5620	5620	0
18	20241119	203600	944822550	5620	5620	5620	5620	0
19	20241119	203500	944822550	5620	5620	5620	5620	0
20	20241119	203400	944822550	5620	5620	5620	5620	0
21	20241119	203300	944822550	5620	5620	5620	5620	0
22	20241119	203200	944822550	5620	5620	5620	5620	0
23	20241119	203100	944822550	5620	5620	5620	5620	0
24	20241119	203000	944822550	5620	5620	5620	5620	0
25	20241119	202900	944822550	5620	5620	5620	5620	0
26	20241119	202800	944822550	5620	5620	5620	5620	0
27	20241119	202700	944822550	5620	5620	5620	5620	0
28	20241119	202600	944822550	5620	5620	5620	5620	0
29	20241119	202500	944822550	5620	5620	5620	5620	0
30	20241119	202400	944822550	5620	5620	5620	5620	0
31	20241119	202300	944822550	5620	5620	5620	5620	0
32	20241119	202200	944822550	5620	5620	5620	5620	4320
33	20241119	202100	944822550	5620	5620	5620	5620	0
34	20241119	202000	944822550	5620	5620	5620	5620	0
35	20241119	201900	944822550	5620	5620	5620	5620	0
36	20241119	201800	944822550	5620	5620	5620	5620	0
37	20241119	201700	944822550	5620	5620	5620	5620	0
38	20241119	201600	944822550	5620	5620	5620	5620	0
39	20241119	201500	944822550	5620	5620	5620	5620	0
40	20241119	201400	944822550	5620	5620	5620	5620	0
41	20241119	201300	944822550	5620	5620	5620	5620	0
42	20241119	201200	944822550	5620	5620	5620	5620	0
43	20241119	201100	944822550	5620	5620	5620	5620	0
44	20241119	201000	944822550	5620	5620	5620	5620	0
45	20241119	200900	944822550	5620	5620	5620	5620	0
46	20241119	200800	944822550	5620	5620	5620	5620	0
47	20241119	200700	944822550	5620	5620	5620	5620	0
48	20241119	200600	944822550	5620	5620	5620	5620	0
49	20241119	200500	944822550	5620	5620	5620	5620	0
50	20241119	200400	944822550	5620	5620	5620	5620	0
51	20241119	200300	944822550	5620	5620	5620	5620	0
52	20241119	200200	944822550	5620	5620	5620	5620	0
53	20241119	200100	944822550	5620	5620	5620	5620	0
54	20241119	200000	944822550	5620	5620	5620	5620	0
55	20241119	195900	944822550	5620	5620	5620	5620	0
56	20241119	195800	944822550	5620	5620	5620	5620	0
57	20241119	195700	944822550	5620	5620	5620	5620	0
58	20241119	195600	944822550	5620	5620	5620	5620	0
59	20241119	195500	944822550	5620	5620	5620	5620	0
60	20241119	195400	944822550	5620	5620	5620	5620	0
61	20241119	195300	944822550	5620	5620	5620	5620	0
62	20241119	195200	944822550	5620	5620	5620	5620	4320
63	20241119	195100	944822550	5620	5620	5620	5620	0
64	20241119	195000	944822550	5620	5620	5620	5620	0
65	20241119	194900	944822550	5620	5620	5620	5620	0
66	20241119	194800	944822550	5620	5620	5620	5620	0
67	20241119	194700	944822550	5620	5620	5620	5620	0
68	20241119	194600	944822550	5620	5620	5620	5620	0
69	20241119	194500	944822550	5620	5620	5620	5620	0
70	20241119	194400	944822550	5620	5620	5620	5620	0
71	20241119	194300	944822550	5620	5620	5620	5620	0
72	20241119	194200	944822550	5620	5620	5620	5620	0
73	20241119	194100	944822550	5620	5620	5620	5620	0
74	20241119	194000	944822550	5620	5620	5620	5620	0
75	20241119	193900	944822550	5620	5620	5620	5620	0
76	20241119	193800	944822550	5620	5620	5620	5620	0
77	20241119	193700	944822550	5620	5620	5620	5620	0
78	20241119	193600	944822550	5620	5620	5620	5620	0
79	20241119	193500	944822550	5620	5620	5620	5620	0
80	20241119	193400	944822550	5620	5620	5620	5620	0
81	20241119	193300	944822550	5620	5620	5620	5620	0
82	20241119	193200	944822550	5620	5620	5620	5620	0
83	20241119	193100	944822550	5620	5620	5620	5620	0
84	20241119	193000	944822550	5620	5620	5620	5620	0
85	20241119	192900	944822550	5620	5620	5620	5620	0
86	20241119	192800	944822550	5620	5620	5620	5620	0
87	20241119	192700	944822550	5620	5620	5620	5620	0
88	20241119	192600	944822550	5620	5620	5620	5620	0
89	20241119	192500	944822550	5620	5620	5620	5620	0
90	20241119	192400	944822550	5620	5620	5620	5620	0
91	20241119	192300	944822550	5620	5620	5620	5620	0
92	20241119	192200	944822550	5620	5620	5620	5620	4320
93	20241119	192100	944822550	5620	5620	5620	5620	0
94	20241119	192000	944822550	5620	5620	5620	5620	0
95	20241119	191900	944822550	5620	5620	5620	5620	0
96	20241119	191800	944822550	5620	5620	5620	5620	0
97	20241119	191700	944822550	5620	5620	5620	5620	0
98	20241119	191600	944822550	5620	5620	5620	5620	0
99	20241119	191500	944822550	5620	5620	5620	5620	0
100	20241119	191400	944822550	5620	5620	5620	5620	0
101	20241119	191300	944822550	5620	5620	5620	5620	0
102	20241119	191200	944822550	5620	5620	5620	5620	0
103	20241119	191100	944822550	5620	5620	5620	5620	0
104	20241119	191000	944822550	5620	5620	5620	5620	0
105	20241119	190900	944822550	5620	5620	5620	5620	0
106	20241119	190800	944822550	5620	5620	5620	5620	0
107	20241119	190700	944822550	5620	5620	5620	5620	0
108	20241119	190600	944822550	5620	5620	5620	5620	0
109	20241119	190500	944822550	5620	5620	5620	5620	0
110	20241119	190400	944822550	5620	5620	5620	5620	0
111	20241119	190300	944822550	5620	5620	5620	5620	0
112	20241119	190200	944822550	5620	5620	5620	5620	0
113	20241119	190100	944822550	5620	5620	5620	5620	0
114	20241119	190000	944822550	5620	5620	5620	5620	0
115	20241119	185900	944822550	5620	5620	5620	5620	0
116	20241119	185800	944822550	5620	5620	5620	5620	0
117	20241119	185700	944822550	5620	5620	5620	5620	0
118	20241119	185600	944822550	5620	5620	5620	5620	0
119	20241119	185500	944822550	5620	5620	5620	5620	0
120	20241119	185400	944822550	5620	5620	5620	5620	0
121	20241119	185300	944822550	5620	5620	5620	5620	0
122	20241119	185200	944822550	5620	5620	5620	5620	4320
123	20241119	185100	944822550	5620	5620	5620	5620	0
124	20241119	185000	944822550	5620	5620	5620	5620	0
125	20241119	184900	944822550	5620	5620	5620	5620	0
126	20241119	184800	944822550	5620	5620	5620	5620	0
127	20241119	184700	944822550	5620	5620	5620	5620	0
128	20241119	184600	944822550	5620	5620	5620	5620	0
129	20241119	184500	944822550	5620	5620	5620	5620	0
130	20241119	184400	944822550	5620	5620	5620	5620	0
131	20241119	184300	944822550	5620	5620	5620	5620	0
132	20241119	184200	944822550	5620	5620	5620	5620	0
133	20241119	184100	944822550	5620	5620	5620	5620	0
134	20241119	184000	944822550	5620	5620	5620	5620	0
135	20241119	183900	944822550	5620	5620	5620	5620	0
136	20241119	183800	944822550	5620	5620	5620	5620	0
137	20241119	183700	944822550	5620	5620	5620	5620	0
138	20241119	183600	944822550	5620	5620	5620	5620	0
139	20241119	183500	944822550	5620	5620	5620	5620	0
140	20241119	183400	944822550	5620	5620	5620	5620	0
141	20241119	183300	944822550	5620	5620	5620	5620	0
142	20241119	183200	944822550	5620	5620	5620	5620	0
143	20241119	183100	944822550	5620	5620	5620	5620	0
144	20241119	183000	944822550	5620	5620	5620	5620	0
145	20241119	182900	944822550	5620	5620	5620	5620	0
146	20241119	182800	944822550	5620	5620	5620	5620	0
147	20241119	182700	944822550	5620	5620	5620	5620	0
148	20241119	182600	944822550	5620	5620	5620	5620	0
149	20241119	182500	944822550	5620	5620	5620	5620	0
150	20241119	182400	944822550	5620	5620	5620	5620	0
151	20241119	182300	944822550	5620	5620	5620	5620	0
152	20241119	182200	944822550	5620	5620	5620	5620	4320
153	20241119	182100	944822550	5620	5620	5620	5620	0
154	20241119	182000	944822550	5620	5620	5620	5620	0
155	20241119	181900	944822550	5620	5620	5620	5620	0
156	20241119	181800	944822550	5620	5620	5620	5620	0
157	20241119	181700	944822550	5620	5620	5620	5620	0
158	20241119	181600	944822550	5620	5620	5620	5620	0
159	20241119	181500	944822550	5620	5620	5620	5620	0
160	20241119	181400	944822550	5620	5620	5620	5620	0
161	20241119	181300	944822550	5620	5620	5620	5620	0
162	20241119	181200	944822550	5620	5620	5620	5620	0
163	20241119	181100	944822550	5620	5620	5620	5620	0
164	20241119	181000	944822550	5620	5620	5620	5620	0
165	20241119	180900	944822550	5620	5620	5620	5620	0
166	20241119	180800	944822550	5620	5620	5620	5620	0
167	20241119	180700	944822550	5620	5620	5620	5620	0
168	20241119	180600	944822550	5620	5620	5620	5620	0
169	20241119	180500	944822550	5620	5620	5620	5620	0
170	20241119	180400	944822550	5620	5620	5620	5620	0
171	20241119	180300	944822550	5620	5620	5620	5620	0
172	20241119	180200	944822550	5620	5620	5620	5620	0
173	20241119	180100	944822550	5620	5620	5620	5620	0
174	20241119	180000	944822550	5620	5620	5620	5620	0
175	20241119	175900	944822550	5620	5620	5620	5620	0
176	20241119	175800	944822550	5620	5620	5620	5620	0
177	20241119	175700	944822550	5620	5620	5620	5620	0
178	20241119	175600	944822550	5620	5620	5620	5620	0
179	20241119	175500	944822550	5620	5620	5620	5620	0
180	20241119	175400	944822550	5620	5620	5620	5620	0
181	20241119	175300	944822550	5620	5620	5620	5620	0
182	20241119	175200	944822550	5620	5620	5620	5620	4320
183	20241119	175100	944822550	5620	5620	5620	5620	0
184	20241119	175000	944822550	5620	5620	5620	5620	0
185	20241119	174900	944822550	5620	5620	5620	5620	0
186	20241119	174800	944822550	5620	5620	5620	5620	0
187	20241119	174700	944822550	5620	5620	5620	5620	0
188	20241119	174600	944822550	5620	5620	5620	5620	0
189	20241119	174500	944822550	5620	5620	5620	5620	0
190	20241119	174400	944822550	5620	5620	5620	5620	0
191	20241119	174300	944822550	5620	5620	5620	5620	0
192	20241119	174200	944822550	5620	5620	5620	5620	0
193	20241119	174100	944822550	5620	5620	5620	5620	0
194	20241119	174000	944822550	5620	5620	5620	5620	0
195	20241119	173900	944822550	5620	5620	5620	5620	0
196	20241119	173800	944822550	5620	5620	5620	5620	0
197	20241119	173700	944822550	5620	5620	5620	5620	0
198	20241119	173600	944822550	5620	5620	5620	5620	0
199	20241119	173500	944822550	5620	5620	5620	5620	0
200	20241119	173400	944822550	5620	5620	5620	5620	0
201	20241119	173300	944822550	5620	5620	5620	5620	0
202	20241119	173200	944822550	5620	5620	5620	5620	0
203	20241119	173100	944822550	5620	5620	5620	5620	0
204	20241119	173000	944822550	5620	5620	5620	5620	0
205	20241119	172900	944822550	5620	5620	5620	5620	0
206	20241119	172800	944822550	5620	5620	5620	5620	0
207	20241119	172700	944822550	5620	5620	5620	5620	0
208	20241119	172600	944822550	5620	5620	5620	5620	0
209	20241119	172500	944822550	5620	5620	5620	5620	0
210	20241119	172400	944822550	5620	5620	5620	5620	0
211	20241119	172300	944822550	5620	5620	5620	5620	0
212	20241119	172200	944822550	5620	5620	5620	5620	4320
213	20241119	172100	944822550	5620	5620	5620	5620	0
214	20241119	172000	944822550	5620	5620	5620	5620	0
215	20241119	171900	944822550	5620	5620	5620	5620	0
216	20241119	171800	944822550	5620	5620	5620	5620	0
217	20241119	171700	944822550	5620	5620	5620	5620	0
218	20241119	171600	944822550	5620	5620	5620	5620	0
219	20241119	171500	944822550	5620	5620	5620	5620	0
220	20241119	171400	944822550	5620	5620	5620	5620	0
221	20241119	171300	944822550	5620	5620	5620	5620	0
222	20241119	171200	944822550	5620	5620	5620	5620	0
223	20241119	171100	944822550	5620	5620	5620	5620	0
224	20241119	171000	944822550	5620	5620	5620	5620	0
225	20241119	170900	944822550	5620	5620	5620	5620	0
226	20241119	170800	944822550	5620	5620	5620	5620	0
227	20241119	170700	944822550	5620	5620	5620	5620	0
228	20241119	170600	944822550	5620	5620	5620	5620	0
229	20241119	170500	944822550	5620	5620	5620	5620	0
230	20241119	170400	944822550	5620	5620	5620	5620	0
231	20241119	170300	944822550	5620	5620	5620	5620	0
232	20241119	170200	944822550	5620	5620	5620	5620	0
233	20241119	170100	944822550	5620	5620	5620	5620	0
234	20241119	170000	944822550	5620	5620	5620	5620	0
235	20241119	165900	944822550	5620	5620	5620	5620	0
236	20241119	165800	944822550	5620	5620	5620	5620	0
237	20241119	165700	944822550	5620	5620	5620	5620	0
238	20241119	165600	944822550	5620	5620	5620	5620	0
239	20241119	165500	944822550	5620	5620	5620	5620	0
240	20241119	165400	944822550	5620	5620	5620	5620	0
241	20241119	165300	944822550	5620	5620	5620	5620	0
242	20241119	165200	944822550	5620	5620	5620	5620	4320
243	20241119	165100	944822550	5620	5620	5620	5620	0
244	20241119	165000	944822550	5620	5620	5620	5620	0
245	20241119	164900	944822550	5620	5620	5620	5620	0
246	20241119	164800	944822550	5620	5620	5620	5620	0
247	20241119	164700	944822550	5620	5620	5620	5620	0
248	20241119	164600	944822550	5620	5620	5620	5620	0
249	20241119	164500	944822550	5620	5620	5620	5620	0
250	20241119	164400	944822550	5620	5620	5620	5620	0
251	20241119	164300	944822550	5620	5620	5620	5620	0
252	20241119	164200	944822550	5620	5620	5620	5620	0
253	20241119	164100	944822550	5620	5620	5620	5620	0
254	20241119	164000	944822550	5620	5620	5620	5620	0
255	20241119	163900	944822550	5620	5620	5620	5620	0
256	20241119	163800	944822550	5620	5620	5620	5620	0
257	20241119	163700	944822550	5620	5620	5620	5620	0
258	20241119	163600	944822550	5620	5620	5620	5620	0
259	20241119	163500	944822550	5620	5620	5620	5620	0
260	20241119	163400	944822550	5620	5620	5620	5620	0
261	20241119	163300	944822550	5620	5620	5620	5620	0
262	20241119	163200	944822550	5620	5620	5620	5620	0
263	20241119	163100	944822550	5620	5620	5620	5620	0
264	20241119	163000	944822550	5620	5620	5620	5620	0
265	20241119	162900	944822550	5620	5620	5620	5620	0
266	20241119	162800	944822550	5620	5620	5620	5620	0
267	20241119	162700	944822550	5620	5620	5620	5620	0
268	20241119	162600	944822550	5620	5620	5620	5620	0
269	20241119	162500	944822550	5620	5620	5620	5620	0
270	20241119	162400	944822550	5620	5620	5620	5620	0
271	20241119	162300	944822550	5620	5620	5620	5620	0
272	20241119	162200	944822550	5620	5620	5620	5620	4320
273	20241119	162100	944822550	5620	5620	5620	5620	0
274	20241119	162000	944822550	5620	5620	5620	5620	0
275	20241119	161900	944822550	5620	5620	5620	5620	0
276	20241119	161800	944822550	5620	5620	5620	5620	0
277	20241119	161700	944822550	5620	5620	5620	5620	0
278	20241119	161600	944822550	5620	5620	5620	5620	0
279	20241119	161500	944822550	5620	5620	5620	5620	0
280	20241119	161400	944822550	5620	5620	5620	5620	0
281	20241119	161300	944822550	5620	5620	5620	5620	0
282	20241119	161200	944822550	5620	5620	5620	5620	0
283	20241119	161100	944822550	5620	5620	5620	5620	0
284	20241119	161000	944822550	5620	5620	5620	5620	0
285	20241119	160900	944822550	5620	5620	5620	5620	0
286	20241119	160800	944822550	5620	5620	5620	5620	0
287	20241119	160700	944822550	5620	5620	5620	5620	0
288	20241119	160600	944822550	5620	5620	5620	5620	0
289	20241119	160500	944822550	5620	5620	5620	5620	0
290	20241119	160400	944822550	5620	5620	5620	5620	0
291	20241119	160300	944822550	5620	5620	5620	5620	0
292	20241119	160200	944822550	5620	5620	5620	5620	0
293	20241119	160100	944822550	5620	5620	5620	5620	0
294	20241119	160000	944822550	5620	5620	5620	5620	0
295	20241119	155900	944822550	5620	5620	5620	5620	0
296	20241119	155800	944822550	5620	5620	5620	5620	0
297	20241119	155700	944822550	5620	5620	5620	5620	0
298	20241119	155600	944822550	5620	5620	5620	5620	0
299	20241119	155500	944822550	5620	5620	5620	5620	0
300	20241119	155400	944822550	5620	5620	5620	5620	0
301	20241119	155300	944822550	5620	5620	5620	5620	0
302	20241119	155200	944822550	5620	5620	5620	5620	4320
303	20241119	155100	944822550	5620	5620	5620	5620	0
304	20241119	155000	944822550	5620	5620	5620	5620	0
305	20241119	154900	944822550	5620	5620	5620	5620	0
306	20241119	154800	944822550	5620	5620	5620	5620	0
307	20241119	154700	944822550	5620	5620	5620	5620	0
308	20241119	154600	944822550	5620	5620	5620	5620	0
309	20241119	154500	944822550	5620	5620	5620	5620	0
310	20241119	154400	944822550	5620	5620	5620	5620	0
311	20241119	154300	944822550	5620	5620	5620	5620	0
312	20241119	154200	944822550	5620	5620	5620	5620	0
313	20241119	154100	944822550	5620	5620	5620	5620	0
314	20241119	154000	944822550	5620	5620	5620	5620	0
315	20241119	153900	944822550	5620	5620	5620	5620	0
316	20241119	153800	944822550	5620	5620	5620	5620	0
317	20241119	153700	944822550	5620	5620	5620	5620	0
318	20241119	153600	944822550	5620	5620	5620	5620	0
319	20241119	153500	944822550	5620	5620	5620	5620	0
320	20241119	153400	944822550	5620	5620	5620	5620	0
321	20241119	153300	944822550	5620	5620	5620	5620	0
322	20241119	153200	944822550	5620	5620	5620	5620	0
323	20241119	153100	944822550	5620	5620	5620	5620	0
324	20241119	153000	944822550	5620	5620	5620	5620	4320
325	20241119	152900	920544150	5630	5630	5630	5630	0
326	20241119	152800	920544150	5630	5630	5630	5630	0
327	20241119	152700	920544150	5630	5630	5630	5630	0
328	20241119	152600	920544150	5630	5630	5630	5630	0
329	20241119	152500	920544150	5630	5630	5630	5630	0
330	20241119	152400	920544150	5630	5630	5630	5630	0
331	20241119	152300	920544150	5630	5630	5630	5630	0
332	20241119	152200	920544150	5630	5630	5630	5630	0
333	20241119	152100	920544150	5630	5630	5630	5630	0
334	20241119	152000	920544150	5630	5630	5630	5630	0
335	20241119	151900	920544150	5630	5620	5630	5610	2416
336	20241119	151800	906954990	5620	5610	5620	5610	2896
337	20241119	151700	890688140	5610	5610	5620	5610	361
338	20241119	151600	888662800	5620	5610	5620	5610	2050
339	20241119	151500	877162260	5610	5620	5620	5610	2
340	20241119	151400	877151030	5620	5610	5620	5610	719
341	20241119	151300	873117320	5610	5610	5620	5610	306
342	20241119	151200	871400530	5610	5610	5610	5610	46
343	20241119	151100	871142470	5610	5610	5610	5610	1669
344	20241119	151000	861779380	5610	5590	5620	5590	7111
345	20241119	150900	821935500	5600	5600	5600	5590	356
346	20241119	150800	819943060	5590	5580	5600	5580	1330
347	20241119	150700	812508170	5590	5590	5590	5580	74
348	20241119	150600	812094520	5590	5590	5590	5580	334
349	20241119	150500	810228200	5590	5580	5590	5580	264
350	20241119	150400	808754490	5580	5590	5590	5580	260
351	20241119	150300	807301550	5580	5580	5590	5580	290
352	20241119	150200	805681730	5590	5590	5590	5580	159
353	20241119	150100	804793840	5590	5590	5590	5580	235
354	20241119	150000	803481800	5580	5580	5580	5580	1
355	20241119	145900	803476220	5580	5580	5590	5580	297
356	20241119	145800	801817400	5580	5580	5580	5570	746
357	20241119	145700	797654750	5580	5590	5590	5570	102
358	20241119	145600	797086450	5590	5580	5590	5570	3013
359	20241119	145500	780247110	5580	5580	5580	5580	15
360	20241119	145400	780163410	5570	5570	5580	5570	218
361	20241119	145300	778948150	5570	5570	5580	5570	1109
362	20241119	145200	772760370	5570	5580	5590	5570	1250
363	20241119	145100	765782580	5580	5580	5590	5580	90
364	20241119	145000	765280370	5580	5580	5590	5580	251
365	20241119	144900	763879770	5580	5580	5580	5580	87
366	20241119	144800	763394310	5590	5580	5590	5580	280
367	20241119	144700	761829140	5580	5580	5580	5580	90
368	20241119	144600	761326940	5590	5590	5590	5580	132
369	20241119	144500	760590230	5580	5590	5590	5580	80
370	20241119	144400	760143060	5590	5580	5590	5580	4
371	20241119	144300	760120710	5580	5580	5580	5580	4
372	20241119	144200	760098390	5580	5590	5590	5580	2415
373	20241119	144100	746606350	5590	5590	5590	5580	1946
374	20241119	144000	735746220	5580	5580	5580	5580	4
375	20241119	143900	735723900	5590	5590	5590	5590	2
376	20241119	143800	735712720	5580	5580	5590	5580	397
377	20241119	143700	733494700	5590	5590	5590	5590	2
378	20241119	143600	733483520	5580	5590	5590	5580	4
379	20241119	143500	733461170	5590	5580	5590	5580	384
380	20241119	143400	731315800	5590	5590	5590	5590	17
381	20241119	143300	731220770	5590	5580	5590	5580	70
382	20241119	143200	730829810	5580	5580	5590	5580	4
383	20241119	143100	730807480	5590	5590	5590	5580	2443
384	20241119	143000	717152270	5590	5580	5590	5580	358
385	20241119	142900	715154430	5580	5580	5580	5580	1003
386	20241119	142800	709557690	5580	5580	5580	5570	334
387	20241119	142700	707693980	5570	5570	5580	5570	136
388	20241119	142600	706936330	5580	5570	5580	5570	85
389	20241119	142500	706462870	5580	5570	5580	5570	298
390	20241119	142400	704802990	5580	5580	5580	5570	2256
391	20241119	142300	692234330	5570	5580	5580	5570	1983
392	20241119	142200	681188980	5570	5570	5570	5570	4
393	20241119	142100	681166700	5580	5580	5580	5580	261
394	20241119	142000	679710320	5570	5580	5580	5570	15
395	20241119	141900	679626630	5570	5570	5570	5570	122
396	20241119	141800	678947090	5580	5580	5580	5580	15
397	20241119	141700	678863390	5580	5570	5580	5570	268
398	20241119	141600	677367990	5580	5570	5580	5570	109
399	20241119	141500	676760690	5580	5570	5580	5570	27
400	20241119	141400	676610280	5570	5580	5580	5570	310
401	20241119	141300	674880520	5580	5580	5580	5580	21
402	20241119	141200	674763340	5580	5570	5580	5570	129
403	20241119	141100	674044710	5580	5580	5580	5570	55
404	20241119	141000	673737820	5580	5580	5580	5580	69
405	20241119	140900	673352800	5580	5570	5580	5570	17
406	20241119	140800	673257990	5580	5570	5580	5570	127
407	20241119	140700	672550590	5570	5580	5580	5570	58
408	20241119	140600	672226960	5570	5570	5580	5570	16
409	20241119	140500	672137720	5580	5570	5580	5570	107
410	20241119	140400	671541710	5570	5580	5580	5570	2225
411	20241119	140300	659136630	5580	5580	5580	5580	5
412	20241119	140200	659108730	5580	5580	5580	5580	14
413	20241119	140100	659030610	5580	5580	5580	5570	301
414	20241119	140000	657352860	5570	5580	5580	5570	290
415	20241119	135900	655735830	5580	5570	5580	5570	108
416	20241119	135800	655133880	5580	5580	5580	5580	2
417	20241119	135700	655122720	5580	5570	5580	5570	120
418	20241119	135600	654454040	5570	5570	5570	5570	27
419	20241119	135500	654303650	5580	5570	5580	5570	50
420	20241119	135400	654024990	5570	5570	5570	5570	0
421	20241119	135300	654024990	5570	5580	5580	5570	244
422	20241119	135200	652663490	5590	5590	5590	5590	12
423	20241119	135100	652596410	5580	5580	5580	5580	589
424	20241119	135000	649309790	5590	5590	5590	5580	666
425	20241119	134900	645591850	5590	5580	5590	5580	118
426	20241119	134800	644933390	5590	5590	5590	5580	97
427	20241119	134700	644391180	5580	5590	5590	5580	198
428	20241119	134600	643284970	5590	5580	5590	5580	21
429	20241119	134500	643167650	5580	5590	5590	5580	132
430	20241119	134400	642430940	5590	5590	5590	5590	300
431	20241119	134300	640753940	5590	5580	5590	5580	247
432	20241119	134200	639373230	5580	5580	5580	5580	0
433	20241119	134100	639373230	5580	5590	5590	5580	129
434	20241119	134000	638653280	5580	5590	5590	5580	114
435	20241119	133900	638016040	5580	5580	5580	5580	100
436	20241119	133800	637458040	5580	5590	5590	5580	46
437	20241119	133700	637200920	5580	5590	5590	5580	336
438	20241119	133600	635323840	5590	5590	5590	5590	108
439	20241119	133500	634720120	5580	5580	5590	5580	73
440	20241119	133400	634312280	5590	5580	5590	5580	104
441	20241119	133300	633731840	5580	5580	5590	5580	291
442	20241119	133200	632107010	5590	5590	5590	5590	15
443	20241119	133100	632023160	5590	5590	5590	5590	14
444	20241119	133000	631944900	5590	5580	5590	5580	255
445	20241119	132900	630520650	5580	5580	5590	5580	848
446	20241119	132800	625788800	5590	5580	5590	5580	452
447	20241119	132700	623265560	5580	5570	5590	5570	5557
448	20241119	132600	592266260	5560	5570	5570	5560	118
449	20241119	132500	591610170	5570	5560	5570	5560	121
450	20241119	132400	590936220	5570	5570	5570	5570	0
451	20241119	132300	590936220	5570	5570	5570	5570	138
452	20241119	132200	590167560	5560	5570	5570	5560	243
453	20241119	132100	588815240	5570	5570	5570	5570	10
454	20241119	132000	588759540	5570	5560	5570	5560	37
455	20241119	131900	588553480	5570	5570	5570	5570	3
456	20241119	131800	588536770	5560	5560	5570	5560	222
457	20241119	131700	587301390	5560	5560	5560	5560	3
458	20241119	131600	587284710	5560	5560	5560	5560	503
459	20241119	131500	584488030	5560	5550	5560	5550	254
460	20241119	131400	583076710	5550	5560	5560	5550	575
461	20241119	131300	579879980	5570	5570	5570	5570	93
462	20241119	131200	579361970	5570	5560	5570	5550	149
463	20241119	131100	578532710	5550	5550	5560	5550	123
464	20241119	131000	577849990	5560	5560	5560	5560	279
465	20241119	130900	576298750	5550	5550	5560	5550	172
466	20241119	130800	575344030	5550	5550	5550	5550	0
467	20241119	130700	575344030	5550	5540	5550	5540	240
468	20241119	130600	574013200	5550	5550	5550	5550	151
469	20241119	130500	573175150	5550	5550	5550	5550	318
470	20241119	130400	571410250	5550	5550	5550	5550	794
471	20241119	130300	567003550	5540	5550	5560	5540	672
472	20241119	130200	563274850	5560	5560	5560	5550	3893
473	20241119	130100	541667140	5560	5560	5560	5560	1
474	20241119	130000	541661580	5550	5550	5550	5550	32
475	20241119	125900	541483980	5550	5560	5560	5550	265
476	20241119	125800	540011740	5560	5560	5560	5560	123
477	20241119	125700	539327860	5560	5560	5560	5560	0
478	20241119	125600	539327860	5560	5550	5560	5550	186
479	20241119	125500	538294620	5560	5560	5560	5550	189
480	20241119	125400	537244020	5560	5560	5560	5560	2
481	20241119	125300	537232900	5560	5560	5560	5560	30
482	20241119	125200	537066100	5560	5570	5570	5560	16
483	20241119	125100	536977020	5560	5570	5570	5560	187
484	20241119	125000	535937280	5560	5570	5570	5560	106
485	20241119	124900	535347540	5570	5570	5570	5570	19
486	20241119	124800	535241710	5580	5570	5580	5570	372
487	20241119	124700	533169530	5580	5580	5580	5580	98
488	20241119	124600	532622690	5580	5580	5580	5580	137
489	20241119	124500	531858230	5580	5580	5580	5580	115
490	20241119	124400	531216530	5580	5570	5580	5570	336
491	20241119	124300	529343260	5570	5570	5580	5570	480
492	20241119	124200	526669370	5570	5570	5570	5570	68
493	20241119	124100	526290610	5570	5570	5570	5570	66
494	20241119	124000	525922990	5560	5570	5580	5560	228
495	20241119	123900	524652640	5570	5570	5570	5570	2
496	20241119	123800	524641500	5580	5570	5580	5570	89
497	20241119	123700	524145660	5570	5570	5570	5560	93
498	20241119	123600	523628550	5570	5570	5580	5560	384
499	20241119	123500	521489890	5570	5570	5570	5570	37
500	20241119	123400	521283800	5570	5570	5570	5570	17
501	20241119	123300	521189110	5570	5570	5570	5570	433
502	20241119	123200	518777300	5570	5570	5570	5570	138
503	20241119	123100	518008640	5570	5570	5570	5570	2
504	20241119	123000	517997500	5570	5570	5570	5570	12
505	20241119	122900	517930660	5570	5570	5570	5570	189
506	20241119	122800	516877930	5580	5570	5580	5570	312
507	20241119	122700	515139010	5570	5570	5570	5570	125
508	20241119	122600	514442760	5570	5570	5570	5570	247
509	20241119	122500	513066970	5560	5570	5570	5560	241
510	20241119	122400	511725760	5570	5570	5570	5570	2
511	20241119	122300	511714620	5570	5570	5570	5570	110
512	20241119	122200	511101920	5560	5560	5560	5560	0
513	20241119	122100	511101920	5560	5570	5570	5560	262
514	20241119	122000	509643740	5570	5570	5570	5570	112
515	20241119	121900	509019900	5570	5570	5570	5570	140
516	20241119	121800	508240100	5570	5560	5570	5560	252
517	20241119	121700	506837380	5560	5570	5570	5560	34
518	20241119	121600	506648240	5570	5570	5570	5570	204
519	20241119	121500	505511960	5570	5570	5570	5570	0
520	20241119	121400	505511960	5570	5570	5570	5570	168
521	20241119	121300	504576200	5570	5580	5580	5570	36
522	20241119	121200	504375560	5580	5570	5580	5570	420
523	20241119	121100	502036140	5570	5570	5570	5570	30
524	20241119	121000	501869040	5560	5560	5560	5560	92
525	20241119	120900	501357520	5560	5580	5580	5560	159
526	20241119	120800	500472120	5570	5570	5570	5570	0
527	20241119	120700	500472120	5570	5570	5570	5570	0
528	20241119	120600	500472120	5570	5570	5580	5570	553
529	20241119	120500	497391720	5580	5580	5580	5560	143
530	20241119	120400	496594000	5570	5570	5580	5570	228
531	20241119	120300	495322720	5580	5570	5580	5570	261
532	20241119	120200	493868230	5570	5570	5580	5570	143
533	20241119	120100	493070650	5580	5580	5580	5580	1
534	20241119	120000	493065070	5580	5580	5580	5580	198
535	20241119	115900	491960230	5570	5570	5580	5570	699
536	20241119	115800	488066790	5560	5570	5570	5560	119
537	20241119	115700	487405130	5570	5570	5570	5570	89
538	20241119	115600	486909400	5570	5570	5570	5570	1
539	20241119	115500	486903830	5570	5560	5570	5560	118
540	20241119	115400	486247490	5560	5570	5570	5560	26
541	20241119	115300	486102910	5570	5570	5570	5570	12
542	20241119	115200	486036070	5570	5570	5570	5570	24
543	20241119	115100	485902390	5560	5570	5570	5560	324
544	20241119	115000	484100940	5560	5570	5570	5560	29
545	20241119	114900	483939650	5570	5570	5570	5570	0
546	20241119	114800	483939650	5570	5580	5580	5570	1390
547	20241119	114700	476197330	5590	5570	5590	5570	770
548	20241119	114600	471900890	5580	5580	5580	5580	137
549	20241119	114500	471136430	5580	5580	5580	5580	22
550	20241119	114400	471013670	5580	5580	5580	5580	1154
551	20241119	114300	464574350	5570	5580	5580	5570	381
552	20241119	114200	462449530	5580	5580	5580	5580	2
553	20241119	114100	462438370	5580	5580	5580	5580	23
554	20241119	114000	462310030	5580	5580	5580	5580	40
555	20241119	113900	462086830	5570	5580	5580	5570	134
556	20241119	113800	461340280	5580	5570	5580	5570	62
557	20241119	113700	460994420	5580	5580	5580	5580	18
558	20241119	113600	460893980	5570	5570	5570	5570	204
559	20241119	113500	459757700	5580	5570	5580	5560	10877
560	20241119	113400	399168730	5570	5560	5570	5560	236
561	20241119	113300	397856440	5570	5570	5570	5570	1
562	20241119	113200	397850870	5560	5570	5570	5560	97
563	20241119	113100	397311500	5560	5570	5570	5560	1207
564	20241119	113000	390600430	5570	5570	5570	5570	120
565	20241119	112900	389932030	5570	5560	5570	5560	2251
566	20241119	112800	377413670	5560	5550	5560	5550	343
567	20241119	112700	375507750	5560	5560	5560	5560	13
568	20241119	112600	375435470	5560	5560	5560	5560	2
569	20241119	112500	375424350	5560	5560	5560	5560	119
570	20241119	112400	374762710	5560	5560	5560	5550	388
571	20241119	112300	372606580	5560	5550	5560	5550	79
572	20241119	112200	372167420	5560	5550	5560	5550	204
573	20241119	112100	371033400	5560	5560	5560	5560	166
574	20241119	112000	370110440	5550	5550	5560	5550	131
575	20241119	111900	369383250	5560	5560	5560	5560	61
576	20241119	111800	369044090	5560	5560	5560	5560	1
577	20241119	111700	369038530	5560	5560	5570	5560	1010
578	20241119	111600	363422810	5560	5570	5570	5560	25
579	20241119	111500	363283800	5560	5560	5560	5560	1032
580	20241119	111400	357545880	5560	5560	5560	5560	266
581	20241119	111300	356066920	5560	5550	5560	5550	104
582	20241119	111200	355489600	5560	5550	5560	5550	1113
583	20241119	111100	349301560	5560	5560	5560	5560	131
584	20241119	111000	348573200	5560	5560	5560	5560	168
585	20241119	110900	347639120	5550	5550	5550	5550	94
586	20241119	110800	347117420	5550	5560	5560	5550	127
587	20241119	110700	346411540	5560	5560	5560	5560	70
588	20241119	110600	346022340	5560	5560	5560	5560	12
589	20241119	110500	345955620	5550	5550	5560	5550	119
590	20241119	110400	345295150	5560	5560	5560	5560	0
591	20241119	110300	345295150	5560	5560	5560	5560	12
592	20241119	110200	345228430	5550	5560	5560	5550	119
593	20241119	110100	344567970	5550	5550	5560	5540	1182
594	20241119	110000	338009020	5550	5550	5550	5550	0
595	20241119	105900	338009020	5550	5550	5550	5550	14
596	20241119	105800	337931320	5550	5540	5550	5540	102
597	20241119	105700	337366140	5550	5540	5550	5540	34
598	20241119	105600	337177680	5550	5550	5550	5550	166
599	20241119	105500	336256380	5540	5540	5540	5540	0
600	20241119	105400	336256380	5540	5540	5540	5540	92
601	20241119	105300	335746700	5540	5540	5540	5540	236
602	20241119	105200	334439260	5540	5550	5550	5540	2253
603	20241119	105100	321940020	5550	5550	5550	5550	2
604	20241119	105000	321928920	5540	5550	5550	5540	93
605	20241119	104900	321413690	5540	5540	5540	5540	24
606	20241119	104800	321280730	5550	5540	5550	5540	251
607	20241119	104700	319890070	5550	5550	5550	5550	1
608	20241119	104600	319884520	5540	5540	5540	5540	2114
609	20241119	104500	308172960	5550	5550	5550	5550	30
610	20241119	104400	308006460	5550	5550	5550	5550	50
611	20241119	104300	307728960	5550	5550	5550	5550	2
612	20241119	104200	307717860	5540	5540	5540	5540	327
613	20241119	104100	305906280	5550	5550	5550	5550	14
614	20241119	104000	305828580	5550	5540	5550	5540	4037
615	20241119	103900	283460110	5530	5530	5530	5530	696
616	20241119	103800	279611230	5540	5540	5540	5530	408
617	20241119	103700	277354830	5540	5530	5540	5530	52
618	20241119	103600	277067250	5540	5530	5540	5530	1230
619	20241119	103500	270264610	5530	5520	5530	5520	176
620	20241119	103400	269292250	5530	5530	5530	5520	220
621	20241119	103300	268075890	5520	5520	5520	5520	5
622	20241119	103200	268048290	5530	5520	5530	5520	176
623	20241119	103100	267076010	5520	5510	5520	5510	419
624	20241119	103000	264764100	5510	5510	5510	5510	24
625	20241119	102900	264631860	5520	5510	5520	5510	731
626	20241119	102800	260600590	5520	5510	5520	5510	191
627	20241119	102700	259547270	5520	5520	5520	5510	119
628	20241119	102600	258890490	5530	5520	5530	5520	158
629	20241119	102500	258017390	5520	5510	5530	5500	5709
630	20241119	102400	226521170	5510	5510	5510	5510	92
631	20241119	102300	226014250	5500	5500	5500	5500	116
632	20241119	102200	225376250	5510	5500	5510	5500	232
633	20241119	102100	224098230	5510	5510	5510	5510	308
634	20241119	102000	222401150	5500	5500	5510	5500	24
635	20241119	101900	222269030	5500	5510	5510	5500	3905
636	20241119	101800	200759390	5520	5520	5520	5520	83
637	20241119	101700	200301230	5510	5520	5520	5510	466
638	20241119	101600	197732450	5520	5520	5520	5510	228
639	20241119	101500	196474810	5510	5520	5520	5510	107
640	20241119	101400	195884410	5520	5520	5520	5520	90
641	20241119	101300	195387610	5520	5510	5520	5510	97
642	20241119	101200	194852180	5510	5520	5520	5510	356
643	20241119	101100	192889790	5520	5520	5520	5510	214
644	20241119	101000	191708740	5510	5520	5520	5510	119
645	20241119	100900	191052110	5520	5520	5520	5520	74
646	20241119	100800	190643630	5510	5510	5510	5500	652
647	20241119	100700	187052030	5500	5510	5510	5500	107
648	20241119	100600	186462700	5510	5510	5510	5510	94
649	20241119	100500	185944760	5510	5510	5510	5510	109
650	20241119	100400	185344170	5510	5500	5510	5500	203
651	20241119	100300	184226800	5510	5510	5510	5510	122
652	20241119	100200	183554580	5510	5510	5510	5510	2
653	20241119	100100	183543560	5500	5510	5510	5500	1043
654	20241119	100000	177805520	5510	5510	5510	5510	185
655	20241119	095900	176786170	5520	5510	5520	5510	249
656	20241119	095800	175414060	5510	5500	5510	5500	1511
657	20241119	095700	167102490	5500	5500	5500	5500	228
658	20241119	095600	165848490	5490	5510	5520	5490	1544
659	20241119	095500	157350160	5510	5510	5510	5510	15
660	20241119	095400	157267510	5510	5510	5510	5510	113
661	20241119	095300	156644880	5500	5490	5500	5480	8173
662	20241119	095200	111773910	5490	5490	5490	5480	46
663	20241119	095100	111521610	5490	5490	5490	5490	179
664	20241119	095000	110538900	5480	5490	5490	5480	164
665	20241119	094900	109639330	5480	5490	5490	5480	513
666	20241119	094800	106826730	5480	5490	5490	5480	157
667	20241119	094700	105965040	5490	5490	5490	5490	88
668	20241119	094600	105481920	5480	5490	5490	5480	7
669	20241119	094500	105443550	5490	5480	5490	5480	281
670	20241119	094400	103902770	5480	5490	5490	5480	648
671	20241119	094300	100350950	5490	5490	5490	5490	10
672	20241119	094200	100296050	5490	5490	5490	5490	153
673	20241119	094100	99456080	5480	5480	5490	5480	288
674	20241119	094000	97877020	5480	5490	5490	5480	204
675	20241119	093900	96758830	5480	5490	5490	5480	2802
676	20241119	093800	81382060	5480	5480	5490	5480	249
677	20241119	093700	80016570	5480	5480	5490	5480	296
678	20241119	093600	78394480	5490	5480	5490	5480	678
679	20241119	093500	74678210	5480	5480	5480	5480	105
680	20241119	093400	74102810	5480	5490	5490	5480	90
681	20241119	093300	73609570	5490	5510	5510	5470	4137
682	20241119	093200	50931850	5510	5510	5510	5510	101
683	20241119	093100	50375340	5510	5500	5510	5500	201
684	20241119	093000	49269690	5500	5500	5500	5490	116
685	20241119	092900	48632610	5500	5500	5500	5490	261
686	20241119	092800	47197350	5500	5500	5510	5500	276
687	20241119	092700	45679230	5490	5490	5490	5490	0
688	20241119	092600	45679230	5490	5500	5500	5490	271
689	20241119	092500	44190610	5490	5500	5500	5490	110
690	20241119	092400	43585860	5490	5490	5490	5490	197
691	20241119	092300	42504330	5490	5500	5500	5480	1311
692	20241119	092200	35302570	5500	5510	5510	5500	202
693	20241119	092100	34189990	5510	5510	5510	5510	112
694	20241119	092000	33572870	5510	5510	5510	5510	86
695	20241119	091900	33099010	5500	5490	5500	5490	518
696	20241119	091800	30250940	5500	5500	5500	5500	84
697	20241119	091700	29788940	5500	5510	5510	5500	204
698	20241119	091600	28666780	5510	5510	5510	5510	287
699	20241119	091500	27085410	5510	5510	5510	5510	184
700	20241119	091400	26071570	5500	5500	5500	5500	83
701	20241119	091300	25615070	5510	5490	5510	5490	280
702	20241119	091200	24075480	5490	5490	5490	5490	0
703	20241119	091100	24075480	5490	5490	5490	5490	139
704	20241119	091000	23312370	5490	5490	5500	5480	453
705	20241119	090900	20825280	5480	5480	5480	5480	0
706	20241119	090800	20825280	5480	5480	5480	5480	1
707	20241119	090700	20819800	5480	5480	5480	5480	183
708	20241119	090600	19816960	5460	5480	5480	5460	457
709	20241119	090500	17313900	5480	5470	5480	5470	4
710	20241119	090400	17292000	5470	5470	5480	5460	120
711	20241119	090300	16634700	5470	5480	5480	5470	103
712	20241119	090200	16071280	5460	5460	5460	5460	0
713	20241119	090100	16071280	5460	5440	5460	5440	393
714	20241119	090000	13927560	5430	5480	5480	5430	2545