KissMeData/383930/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211400	799063810	5870	5870	5870	5870	2489
3	20241119	211300	799063810	5870	5870	5870	5870	0
4	20241119	211200	799063810	5870	5870	5870	5870	0
5	20241119	211100	799063810	5870	5870	5870	5870	0
6	20241119	211000	799063810	5870	5870	5870	5870	0
7	20241119	210900	799063810	5870	5870	5870	5870	0
8	20241119	210800	799063810	5870	5870	5870	5870	0
9	20241119	210700	799063810	5870	5870	5870	5870	0
10	20241119	210600	799063810	5870	5870	5870	5870	0
11	20241119	210500	799063810	5870	5870	5870	5870	0
12	20241119	210400	799063810	5870	5870	5870	5870	0
13	20241119	210300	799063810	5870	5870	5870	5870	0
14	20241119	210200	799063810	5870	5870	5870	5870	0
15	20241119	210100	799063810	5870	5870	5870	5870	0
16	20241119	210000	799063810	5870	5870	5870	5870	0
17	20241119	205900	799063810	5870	5870	5870	5870	0
18	20241119	205800	799063810	5870	5870	5870	5870	0
19	20241119	205700	799063810	5870	5870	5870	5870	0
20	20241119	205600	799063810	5870	5870	5870	5870	0
21	20241119	205500	799063810	5870	5870	5870	5870	0
22	20241119	205400	799063810	5870	5870	5870	5870	0
23	20241119	205300	799063810	5870	5870	5870	5870	0
24	20241119	205200	799063810	5870	5870	5870	5870	0
25	20241119	205100	799063810	5870	5870	5870	5870	0
26	20241119	205000	799063810	5870	5870	5870	5870	0
27	20241119	204900	799063810	5870	5870	5870	5870	0
28	20241119	204800	799063810	5870	5870	5870	5870	0
29	20241119	204700	799063810	5870	5870	5870	5870	0
30	20241119	204600	799063810	5870	5870	5870	5870	0
31	20241119	204500	799063810	5870	5870	5870	5870	0
32	20241119	204400	799063810	5870	5870	5870	5870	2489
33	20241119	204300	799063810	5870	5870	5870	5870	0
34	20241119	204200	799063810	5870	5870	5870	5870	0
35	20241119	204100	799063810	5870	5870	5870	5870	0
36	20241119	204000	799063810	5870	5870	5870	5870	0
37	20241119	203900	799063810	5870	5870	5870	5870	0
38	20241119	203800	799063810	5870	5870	5870	5870	0
39	20241119	203700	799063810	5870	5870	5870	5870	0
40	20241119	203600	799063810	5870	5870	5870	5870	0
41	20241119	203500	799063810	5870	5870	5870	5870	0
42	20241119	203400	799063810	5870	5870	5870	5870	0
43	20241119	203300	799063810	5870	5870	5870	5870	0
44	20241119	203200	799063810	5870	5870	5870	5870	0
45	20241119	203100	799063810	5870	5870	5870	5870	0
46	20241119	203000	799063810	5870	5870	5870	5870	0
47	20241119	202900	799063810	5870	5870	5870	5870	0
48	20241119	202800	799063810	5870	5870	5870	5870	0
49	20241119	202700	799063810	5870	5870	5870	5870	0
50	20241119	202600	799063810	5870	5870	5870	5870	0
51	20241119	202500	799063810	5870	5870	5870	5870	0
52	20241119	202400	799063810	5870	5870	5870	5870	0
53	20241119	202300	799063810	5870	5870	5870	5870	0
54	20241119	202200	799063810	5870	5870	5870	5870	0
55	20241119	202100	799063810	5870	5870	5870	5870	0
56	20241119	202000	799063810	5870	5870	5870	5870	0
57	20241119	201900	799063810	5870	5870	5870	5870	0
58	20241119	201800	799063810	5870	5870	5870	5870	0
59	20241119	201700	799063810	5870	5870	5870	5870	0
60	20241119	201600	799063810	5870	5870	5870	5870	0
61	20241119	201500	799063810	5870	5870	5870	5870	0
62	20241119	201400	799063810	5870	5870	5870	5870	2489
63	20241119	201300	799063810	5870	5870	5870	5870	0
64	20241119	201200	799063810	5870	5870	5870	5870	0
65	20241119	201100	799063810	5870	5870	5870	5870	0
66	20241119	201000	799063810	5870	5870	5870	5870	0
67	20241119	200900	799063810	5870	5870	5870	5870	0
68	20241119	200800	799063810	5870	5870	5870	5870	0
69	20241119	200700	799063810	5870	5870	5870	5870	0
70	20241119	200600	799063810	5870	5870	5870	5870	0
71	20241119	200500	799063810	5870	5870	5870	5870	0
72	20241119	200400	799063810	5870	5870	5870	5870	0
73	20241119	200300	799063810	5870	5870	5870	5870	0
74	20241119	200200	799063810	5870	5870	5870	5870	0
75	20241119	200100	799063810	5870	5870	5870	5870	0
76	20241119	200000	799063810	5870	5870	5870	5870	0
77	20241119	195900	799063810	5870	5870	5870	5870	0
78	20241119	195800	799063810	5870	5870	5870	5870	0
79	20241119	195700	799063810	5870	5870	5870	5870	0
80	20241119	195600	799063810	5870	5870	5870	5870	0
81	20241119	195500	799063810	5870	5870	5870	5870	0
82	20241119	195400	799063810	5870	5870	5870	5870	0
83	20241119	195300	799063810	5870	5870	5870	5870	0
84	20241119	195200	799063810	5870	5870	5870	5870	0
85	20241119	195100	799063810	5870	5870	5870	5870	0
86	20241119	195000	799063810	5870	5870	5870	5870	0
87	20241119	194900	799063810	5870	5870	5870	5870	0
88	20241119	194800	799063810	5870	5870	5870	5870	0
89	20241119	194700	799063810	5870	5870	5870	5870	0
90	20241119	194600	799063810	5870	5870	5870	5870	0
91	20241119	194500	799063810	5870	5870	5870	5870	0
92	20241119	194400	799063810	5870	5870	5870	5870	2489
93	20241119	194300	799063810	5870	5870	5870	5870	0
94	20241119	194200	799063810	5870	5870	5870	5870	0
95	20241119	194100	799063810	5870	5870	5870	5870	0
96	20241119	194000	799063810	5870	5870	5870	5870	0
97	20241119	193900	799063810	5870	5870	5870	5870	0
98	20241119	193800	799063810	5870	5870	5870	5870	0
99	20241119	193700	799063810	5870	5870	5870	5870	0
100	20241119	193600	799063810	5870	5870	5870	5870	0
101	20241119	193500	799063810	5870	5870	5870	5870	0
102	20241119	193400	799063810	5870	5870	5870	5870	0
103	20241119	193300	799063810	5870	5870	5870	5870	0
104	20241119	193200	799063810	5870	5870	5870	5870	0
105	20241119	193100	799063810	5870	5870	5870	5870	0
106	20241119	193000	799063810	5870	5870	5870	5870	0
107	20241119	192900	799063810	5870	5870	5870	5870	0
108	20241119	192800	799063810	5870	5870	5870	5870	0
109	20241119	192700	799063810	5870	5870	5870	5870	0
110	20241119	192600	799063810	5870	5870	5870	5870	0
111	20241119	192500	799063810	5870	5870	5870	5870	0
112	20241119	192400	799063810	5870	5870	5870	5870	0
113	20241119	192300	799063810	5870	5870	5870	5870	0
114	20241119	192200	799063810	5870	5870	5870	5870	0
115	20241119	192100	799063810	5870	5870	5870	5870	0
116	20241119	192000	799063810	5870	5870	5870	5870	0
117	20241119	191900	799063810	5870	5870	5870	5870	0
118	20241119	191800	799063810	5870	5870	5870	5870	0
119	20241119	191700	799063810	5870	5870	5870	5870	0
120	20241119	191600	799063810	5870	5870	5870	5870	0
121	20241119	191500	799063810	5870	5870	5870	5870	0
122	20241119	191400	799063810	5870	5870	5870	5870	2489
123	20241119	191300	799063810	5870	5870	5870	5870	0
124	20241119	191200	799063810	5870	5870	5870	5870	0
125	20241119	191100	799063810	5870	5870	5870	5870	0
126	20241119	191000	799063810	5870	5870	5870	5870	0
127	20241119	190900	799063810	5870	5870	5870	5870	0
128	20241119	190800	799063810	5870	5870	5870	5870	0
129	20241119	190700	799063810	5870	5870	5870	5870	0
130	20241119	190600	799063810	5870	5870	5870	5870	0
131	20241119	190500	799063810	5870	5870	5870	5870	0
132	20241119	190400	799063810	5870	5870	5870	5870	0
133	20241119	190300	799063810	5870	5870	5870	5870	0
134	20241119	190200	799063810	5870	5870	5870	5870	0
135	20241119	190100	799063810	5870	5870	5870	5870	0
136	20241119	190000	799063810	5870	5870	5870	5870	0
137	20241119	185900	799063810	5870	5870	5870	5870	0
138	20241119	185800	799063810	5870	5870	5870	5870	0
139	20241119	185700	799063810	5870	5870	5870	5870	0
140	20241119	185600	799063810	5870	5870	5870	5870	0
141	20241119	185500	799063810	5870	5870	5870	5870	0
142	20241119	185400	799063810	5870	5870	5870	5870	0
143	20241119	185300	799063810	5870	5870	5870	5870	0
144	20241119	185200	799063810	5870	5870	5870	5870	0
145	20241119	185100	799063810	5870	5870	5870	5870	0
146	20241119	185000	799063810	5870	5870	5870	5870	0
147	20241119	184900	799063810	5870	5870	5870	5870	0
148	20241119	184800	799063810	5870	5870	5870	5870	0
149	20241119	184700	799063810	5870	5870	5870	5870	0
150	20241119	184600	799063810	5870	5870	5870	5870	0
151	20241119	184500	799063810	5870	5870	5870	5870	0
152	20241119	184400	799063810	5870	5870	5870	5870	2489
153	20241119	184300	799063810	5870	5870	5870	5870	0
154	20241119	184200	799063810	5870	5870	5870	5870	0
155	20241119	184100	799063810	5870	5870	5870	5870	0
156	20241119	184000	799063810	5870	5870	5870	5870	0
157	20241119	183900	799063810	5870	5870	5870	5870	0
158	20241119	183800	799063810	5870	5870	5870	5870	0
159	20241119	183700	799063810	5870	5870	5870	5870	0
160	20241119	183600	799063810	5870	5870	5870	5870	0
161	20241119	183500	799063810	5870	5870	5870	5870	0
162	20241119	183400	799063810	5870	5870	5870	5870	0
163	20241119	183300	799063810	5870	5870	5870	5870	0
164	20241119	183200	799063810	5870	5870	5870	5870	0
165	20241119	183100	799063810	5870	5870	5870	5870	0
166	20241119	183000	799063810	5870	5870	5870	5870	0
167	20241119	182900	799063810	5870	5870	5870	5870	0
168	20241119	182800	799063810	5870	5870	5870	5870	0
169	20241119	182700	799063810	5870	5870	5870	5870	0
170	20241119	182600	799063810	5870	5870	5870	5870	0
171	20241119	182500	799063810	5870	5870	5870	5870	0
172	20241119	182400	799063810	5870	5870	5870	5870	0
173	20241119	182300	799063810	5870	5870	5870	5870	0
174	20241119	182200	799063810	5870	5870	5870	5870	0
175	20241119	182100	799063810	5870	5870	5870	5870	0
176	20241119	182000	799063810	5870	5870	5870	5870	0
177	20241119	181900	799063810	5870	5870	5870	5870	0
178	20241119	181800	799063810	5870	5870	5870	5870	0
179	20241119	181700	799063810	5870	5870	5870	5870	0
180	20241119	181600	799063810	5870	5870	5870	5870	0
181	20241119	181500	799063810	5870	5870	5870	5870	0
182	20241119	181400	799063810	5870	5870	5870	5870	2489
183	20241119	181300	799063810	5870	5870	5870	5870	0
184	20241119	181200	799063810	5870	5870	5870	5870	0
185	20241119	181100	799063810	5870	5870	5870	5870	0
186	20241119	181000	799063810	5870	5870	5870	5870	0
187	20241119	180900	799063810	5870	5870	5870	5870	0
188	20241119	180800	799063810	5870	5870	5870	5870	0
189	20241119	180700	799063810	5870	5870	5870	5870	0
190	20241119	180600	799063810	5870	5870	5870	5870	0
191	20241119	180500	799063810	5870	5870	5870	5870	0
192	20241119	180400	799063810	5870	5870	5870	5870	0
193	20241119	180300	799063810	5870	5870	5870	5870	0
194	20241119	180200	799063810	5870	5870	5870	5870	0
195	20241119	180100	799063810	5870	5870	5870	5870	0
196	20241119	180000	799063810	5870	5870	5870	5870	0
197	20241119	175900	799063810	5870	5870	5870	5870	0
198	20241119	175800	799063810	5870	5870	5870	5870	0
199	20241119	175700	799063810	5870	5870	5870	5870	0
200	20241119	175600	799063810	5870	5870	5870	5870	0
201	20241119	175500	799063810	5870	5870	5870	5870	0
202	20241119	175400	799063810	5870	5870	5870	5870	0
203	20241119	175300	799063810	5870	5870	5870	5870	0
204	20241119	175200	799063810	5870	5870	5870	5870	0
205	20241119	175100	799063810	5870	5870	5870	5870	0
206	20241119	175000	799063810	5870	5870	5870	5870	0
207	20241119	174900	799063810	5870	5870	5870	5870	0
208	20241119	174800	799063810	5870	5870	5870	5870	0
209	20241119	174700	799063810	5870	5870	5870	5870	0
210	20241119	174600	799063810	5870	5870	5870	5870	0
211	20241119	174500	799063810	5870	5870	5870	5870	0
212	20241119	174400	799063810	5870	5870	5870	5870	2489
213	20241119	174300	799063810	5870	5870	5870	5870	0
214	20241119	174200	799063810	5870	5870	5870	5870	0
215	20241119	174100	799063810	5870	5870	5870	5870	0
216	20241119	174000	799063810	5870	5870	5870	5870	0
217	20241119	173900	799063810	5870	5870	5870	5870	0
218	20241119	173800	799063810	5870	5870	5870	5870	0
219	20241119	173700	799063810	5870	5870	5870	5870	0
220	20241119	173600	799063810	5870	5870	5870	5870	0
221	20241119	173500	799063810	5870	5870	5870	5870	0
222	20241119	173400	799063810	5870	5870	5870	5870	0
223	20241119	173300	799063810	5870	5870	5870	5870	0
224	20241119	173200	799063810	5870	5870	5870	5870	0
225	20241119	173100	799063810	5870	5870	5870	5870	0
226	20241119	173000	799063810	5870	5870	5870	5870	0
227	20241119	172900	799063810	5870	5870	5870	5870	0
228	20241119	172800	799063810	5870	5870	5870	5870	0
229	20241119	172700	799063810	5870	5870	5870	5870	0
230	20241119	172600	799063810	5870	5870	5870	5870	0
231	20241119	172500	799063810	5870	5870	5870	5870	0
232	20241119	172400	799063810	5870	5870	5870	5870	0
233	20241119	172300	799063810	5870	5870	5870	5870	0
234	20241119	172200	799063810	5870	5870	5870	5870	0
235	20241119	172100	799063810	5870	5870	5870	5870	0
236	20241119	172000	799063810	5870	5870	5870	5870	0
237	20241119	171900	799063810	5870	5870	5870	5870	0
238	20241119	171800	799063810	5870	5870	5870	5870	0
239	20241119	171700	799063810	5870	5870	5870	5870	0
240	20241119	171600	799063810	5870	5870	5870	5870	0
241	20241119	171500	799063810	5870	5870	5870	5870	0
242	20241119	171400	799063810	5870	5870	5870	5870	2489
243	20241119	171300	799063810	5870	5870	5870	5870	0
244	20241119	171200	799063810	5870	5870	5870	5870	0
245	20241119	171100	799063810	5870	5870	5870	5870	0
246	20241119	171000	799063810	5870	5870	5870	5870	0
247	20241119	170900	799063810	5870	5870	5870	5870	0
248	20241119	170800	799063810	5870	5870	5870	5870	0
249	20241119	170700	799063810	5870	5870	5870	5870	0
250	20241119	170600	799063810	5870	5870	5870	5870	0
251	20241119	170500	799063810	5870	5870	5870	5870	0
252	20241119	170400	799063810	5870	5870	5870	5870	0
253	20241119	170300	799063810	5870	5870	5870	5870	0
254	20241119	170200	799063810	5870	5870	5870	5870	0
255	20241119	170100	799063810	5870	5870	5870	5870	0
256	20241119	170000	799063810	5870	5870	5870	5870	0
257	20241119	165900	799063810	5870	5870	5870	5870	0
258	20241119	165800	799063810	5870	5870	5870	5870	0
259	20241119	165700	799063810	5870	5870	5870	5870	0
260	20241119	165600	799063810	5870	5870	5870	5870	0
261	20241119	165500	799063810	5870	5870	5870	5870	0
262	20241119	165400	799063810	5870	5870	5870	5870	0
263	20241119	165300	799063810	5870	5870	5870	5870	0
264	20241119	165200	799063810	5870	5870	5870	5870	0
265	20241119	165100	799063810	5870	5870	5870	5870	0
266	20241119	165000	799063810	5870	5870	5870	5870	0
267	20241119	164900	799063810	5870	5870	5870	5870	0
268	20241119	164800	799063810	5870	5870	5870	5870	0
269	20241119	164700	799063810	5870	5870	5870	5870	0
270	20241119	164600	799063810	5870	5870	5870	5870	0
271	20241119	164500	799063810	5870	5870	5870	5870	0
272	20241119	164400	799063810	5870	5870	5870	5870	2489
273	20241119	164300	799063810	5870	5870	5870	5870	0
274	20241119	164200	799063810	5870	5870	5870	5870	0
275	20241119	164100	799063810	5870	5870	5870	5870	0
276	20241119	164000	799063810	5870	5870	5870	5870	0
277	20241119	163900	799063810	5870	5870	5870	5870	0
278	20241119	163800	799063810	5870	5870	5870	5870	0
279	20241119	163700	799063810	5870	5870	5870	5870	0
280	20241119	163600	799063810	5870	5870	5870	5870	0
281	20241119	163500	799063810	5870	5870	5870	5870	0
282	20241119	163400	799063810	5870	5870	5870	5870	0
283	20241119	163300	799063810	5870	5870	5870	5870	0
284	20241119	163200	799063810	5870	5870	5870	5870	0
285	20241119	163100	799063810	5870	5870	5870	5870	0
286	20241119	163000	799063810	5870	5870	5870	5870	0
287	20241119	162900	799063810	5870	5870	5870	5870	0
288	20241119	162800	799063810	5870	5870	5870	5870	0
289	20241119	162700	799063810	5870	5870	5870	5870	0
290	20241119	162600	799063810	5870	5870	5870	5870	0
291	20241119	162500	799063810	5870	5870	5870	5870	0
292	20241119	162400	799063810	5870	5870	5870	5870	0
293	20241119	162300	799063810	5870	5870	5870	5870	0
294	20241119	162200	799063810	5870	5870	5870	5870	0
295	20241119	162100	799063810	5870	5870	5870	5870	0
296	20241119	162000	799063810	5870	5870	5870	5870	0
297	20241119	161900	799063810	5870	5870	5870	5870	0
298	20241119	161800	799063810	5870	5870	5870	5870	0
299	20241119	161700	799063810	5870	5870	5870	5870	0
300	20241119	161600	799063810	5870	5870	5870	5870	0
301	20241119	161500	799063810	5870	5870	5870	5870	0
302	20241119	161400	799063810	5870	5870	5870	5870	2489
303	20241119	161300	799063810	5870	5870	5870	5870	0
304	20241119	161200	799063810	5870	5870	5870	5870	0
305	20241119	161100	799063810	5870	5870	5870	5870	0
306	20241119	161000	799063810	5870	5870	5870	5870	0
307	20241119	160900	799063810	5870	5870	5870	5870	0
308	20241119	160800	799063810	5870	5870	5870	5870	0
309	20241119	160700	799063810	5870	5870	5870	5870	0
310	20241119	160600	799063810	5870	5870	5870	5870	0
311	20241119	160500	799063810	5870	5870	5870	5870	0
312	20241119	160400	799063810	5870	5870	5870	5870	0
313	20241119	160300	799063810	5870	5870	5870	5870	0
314	20241119	160200	799063810	5870	5870	5870	5870	0
315	20241119	160100	799063810	5870	5870	5870	5870	0
316	20241119	160000	799063810	5870	5870	5870	5870	0
317	20241119	155900	799063810	5870	5870	5870	5870	0
318	20241119	155800	799063810	5870	5870	5870	5870	0
319	20241119	155700	799063810	5870	5870	5870	5870	0
320	20241119	155600	799063810	5870	5870	5870	5870	0
321	20241119	155500	799063810	5870	5870	5870	5870	0
322	20241119	155400	799063810	5870	5870	5870	5870	0
323	20241119	155300	799063810	5870	5870	5870	5870	0
324	20241119	155200	799063810	5870	5870	5870	5870	0
325	20241119	155100	799063810	5870	5870	5870	5870	0
326	20241119	155000	799063810	5870	5870	5870	5870	0
327	20241119	154900	799063810	5870	5870	5870	5870	0
328	20241119	154800	799063810	5870	5870	5870	5870	0
329	20241119	154700	799063810	5870	5870	5870	5870	0
330	20241119	154600	799063810	5870	5870	5870	5870	0
331	20241119	154500	799063810	5870	5870	5870	5870	0
332	20241119	154400	799063810	5870	5870	5870	5870	2489
333	20241119	154300	799063810	5870	5870	5870	5870	0
334	20241119	154200	799063810	5870	5870	5870	5870	0
335	20241119	154100	799063810	5870	5870	5870	5870	0
336	20241119	154000	799063810	5870	5870	5870	5870	0
337	20241119	153900	799063810	5870	5870	5870	5870	0
338	20241119	153800	799063810	5870	5870	5870	5870	0
339	20241119	153700	799063810	5870	5870	5870	5870	0
340	20241119	153600	799063810	5870	5870	5870	5870	0
341	20241119	153500	799063810	5870	5870	5870	5870	0
342	20241119	153400	799063810	5870	5870	5870	5870	0
343	20241119	153300	799063810	5870	5870	5870	5870	0
344	20241119	153200	799063810	5870	5870	5870	5870	0
345	20241119	153100	799063810	5870	5870	5870	5870	0
346	20241119	153000	799063810	5870	5870	5870	5870	2489
347	20241119	152900	784453380	5860	5860	5860	5860	0
348	20241119	152800	784453380	5860	5860	5860	5860	0
349	20241119	152700	784453380	5860	5860	5860	5860	0
350	20241119	152600	784453380	5860	5860	5860	5860	0
351	20241119	152500	784453380	5860	5860	5860	5860	0
352	20241119	152400	784453380	5860	5860	5860	5860	0
353	20241119	152300	784453380	5860	5860	5860	5860	0
354	20241119	152200	784453380	5860	5860	5860	5860	0
355	20241119	152100	784453380	5860	5860	5860	5860	0
356	20241119	152000	784453380	5860	5860	5860	5860	0
357	20241119	151900	784453380	5860	5870	5880	5860	1916
358	20241119	151800	773209310	5880	5870	5890	5870	104
359	20241119	151700	772598770	5890	5890	5890	5890	713
360	20241119	151600	768399200	5880	5870	5880	5870	62
361	20241119	151500	768035140	5900	5900	5900	5900	273
362	20241119	151400	766424440	5900	5900	5900	5900	4
363	20241119	151300	766400840	5900	5900	5900	5900	2
364	20241119	151200	766389040	5900	5900	5900	5900	0
365	20241119	151100	766389040	5900	5890	5910	5890	585
366	20241119	151000	762939660	5890	5880	5890	5880	756
367	20241119	150900	758490780	5870	5870	5870	5870	32
368	20241119	150800	758302940	5840	5840	5840	5840	0
369	20241119	150700	758302940	5840	5860	5860	5840	340
370	20241119	150600	756314370	5860	5860	5860	5860	60
371	20241119	150500	755962770	5890	5890	5890	5890	0
372	20241119	150400	755962770	5890	5890	5890	5890	0
373	20241119	150300	755962770	5890	5890	5890	5890	1
374	20241119	150200	755956880	5850	5850	5850	5850	0
375	20241119	150100	755956880	5850	5860	5860	5850	190
376	20241119	150000	754844970	5890	5890	5890	5890	1
377	20241119	145900	754839080	5870	5870	5870	5870	0
378	20241119	145800	754839080	5870	5880	5880	5870	18
379	20241119	145700	754733250	5880	5880	5880	5880	0
380	20241119	145600	754733250	5880	5880	5880	5880	1
381	20241119	145500	754727370	5870	5870	5870	5870	211
382	20241119	145400	753488800	5830	5830	5830	5830	0
383	20241119	145300	753488800	5830	5840	5840	5830	200
384	20241119	145200	752320870	5870	5860	5870	5860	2
385	20241119	145100	752309140	5840	5840	5840	5840	10
386	20241119	145000	752250740	5840	5840	5840	5840	1
387	20241119	144900	752244900	5870	5870	5870	5870	0
388	20241119	144800	752244900	5870	5870	5870	5870	0
389	20241119	144700	752244900	5870	5870	5870	5870	0
390	20241119	144600	752244900	5870	5870	5870	5870	0
391	20241119	144500	752244900	5870	5870	5870	5870	0
392	20241119	144400	752244900	5870	5870	5870	5870	0
393	20241119	144300	752244900	5870	5870	5870	5870	0
394	20241119	144200	752244900	5870	5840	5870	5820	1001
395	20241119	144100	746406290	5860	5860	5860	5860	81
396	20241119	144000	745931630	5850	5850	5850	5850	1
397	20241119	143900	745925780	5860	5860	5860	5860	1502
398	20241119	143800	737124060	5830	5860	5860	5830	525
399	20241119	143700	734047590	5860	5860	5860	5860	1000
400	20241119	143600	728187590	5800	5840	5860	5800	1827
401	20241119	143500	717485730	5830	5830	5830	5830	254
402	20241119	143400	716004910	5830	5830	5830	5830	1
403	20241119	143300	715999080	5820	5820	5820	5820	76
404	20241119	143200	715556760	5820	5820	5820	5820	760
405	20241119	143100	711133560	5820	5820	5820	5820	0
406	20241119	143000	711133560	5820	5820	5820	5820	0
407	20241119	142900	711133560	5820	5820	5820	5820	3
408	20241119	142800	711116100	5780	5780	5830	5780	255
409	20241119	142700	709637920	5780	5770	5780	5770	236
410	20241119	142600	708274900	5750	5750	5750	5750	0
411	20241119	142500	708274900	5750	5750	5750	5750	0
412	20241119	142400	708274900	5750	5750	5750	5750	2
413	20241119	142300	708263400	5750	5750	5750	5750	13
414	20241119	142200	708188650	5770	5770	5770	5770	0
415	20241119	142100	708188650	5770	5770	5770	5770	25
416	20241119	142000	708044400	5770	5770	5770	5770	0
417	20241119	141900	708044400	5770	5760	5770	5750	306
418	20241119	141800	706280840	5770	5760	5770	5760	804
419	20241119	141700	701649780	5760	5760	5760	5760	735
420	20241119	141600	697416180	5760	5760	5760	5760	11
421	20241119	141500	697352820	5760	5760	5760	5760	0
422	20241119	141400	697352820	5760	5760	5760	5760	0
423	20241119	141300	697352820	5760	5760	5760	5760	400
424	20241119	141200	695048820	5760	5760	5760	5760	0
425	20241119	141100	695048820	5760	5760	5760	5760	300
426	20241119	141000	693320820	5770	5770	5770	5770	0
427	20241119	140900	693320820	5770	5770	5770	5770	0
428	20241119	140800	693320820	5770	5770	5770	5770	0
429	20241119	140700	693320820	5770	5760	5770	5760	238
430	20241119	140600	691949890	5770	5770	5770	5770	14
431	20241119	140500	691869110	5770	5770	5770	5770	0
432	20241119	140400	691869110	5770	5770	5770	5770	14
433	20241119	140300	691788330	5760	5760	5760	5760	0
434	20241119	140200	691788330	5760	5760	5760	5760	0
435	20241119	140100	691788330	5760	5760	5760	5760	0
436	20241119	140000	691788330	5760	5760	5760	5760	0
437	20241119	135900	691788330	5760	5760	5760	5750	762
438	20241119	135800	687399770	5760	5760	5760	5760	173
439	20241119	135700	686403290	5760	5760	5760	5760	0
440	20241119	135600	686403290	5760	5750	5760	5750	600
441	20241119	135500	682950290	5760	5760	5760	5760	862
442	20241119	135400	677985170	5760	5760	5760	5760	605
443	20241119	135300	674500370	5790	5790	5790	5790	0
444	20241119	135200	674500370	5790	5790	5790	5790	345
445	20241119	135100	672502820	5760	5770	5770	5760	600
446	20241119	135000	669045820	5760	5760	5760	5760	969
447	20241119	134900	663464380	5760	5770	5770	5760	125
448	20241119	134800	662744130	5770	5780	5780	5770	93
449	20241119	134700	662207490	5790	5790	5790	5790	2
450	20241119	134600	662195910	5790	5790	5790	5790	4
451	20241119	134500	662172750	5770	5770	5770	5770	0
452	20241119	134400	662172750	5770	5790	5790	5770	1592
453	20241119	134300	652980980	5790	5790	5790	5790	0
454	20241119	134200	652980980	5790	5790	5790	5790	19
455	20241119	134100	652870970	5790	5790	5790	5790	0
456	20241119	134000	652870970	5790	5790	5790	5790	185
457	20241119	133900	651799820	5790	5790	5790	5790	720
458	20241119	133800	647631020	5790	5800	5800	5790	84
459	20241119	133700	647144570	5800	5800	5800	5800	1
460	20241119	133600	647138770	5790	5790	5790	5790	1
461	20241119	133500	647132980	5790	5790	5790	5790	0
462	20241119	133400	647132980	5790	5790	5790	5790	0
463	20241119	133300	647132980	5790	5790	5790	5790	0
464	20241119	133200	647132980	5790	5790	5790	5790	0
465	20241119	133100	647132980	5790	5790	5790	5790	0
466	20241119	133000	647132980	5790	5790	5790	5790	63
467	20241119	132900	646768210	5800	5790	5800	5790	102
468	20241119	132800	646177610	5790	5790	5790	5790	0
469	20241119	132700	646177610	5790	5790	5790	5790	10
470	20241119	132600	646119710	5810	5810	5810	5810	0
471	20241119	132500	646119710	5810	5810	5810	5810	1
472	20241119	132400	646113900	5790	5790	5790	5790	1
473	20241119	132300	646108110	5810	5810	5810	5790	68
474	20241119	132200	645714070	5810	5810	5810	5810	32
475	20241119	132100	645528150	5810	5810	5810	5810	25
476	20241119	132000	645382900	5810	5810	5810	5790	964
477	20241119	131900	639799060	5800	5800	5800	5800	506
478	20241119	131800	636864260	5810	5800	5810	5800	18
479	20241119	131700	636759690	5810	5810	5810	5810	0
480	20241119	131600	636759690	5810	5810	5810	5810	2
481	20241119	131500	636748070	5800	5800	5800	5800	56
482	20241119	131400	636423270	5810	5810	5810	5810	0
483	20241119	131300	636423270	5810	5810	5810	5810	5
484	20241119	131200	636394220	5810	5810	5810	5810	114
485	20241119	131100	635731880	5810	5810	5810	5810	0
486	20241119	131000	635731880	5810	5810	5810	5810	5
487	20241119	130900	635702830	5810	5810	5810	5810	59
488	20241119	130800	635360040	5810	5810	5810	5810	0
489	20241119	130700	635360040	5810	5810	5810	5810	6
490	20241119	130600	635325180	5840	5840	5840	5840	0
491	20241119	130500	635325180	5840	5810	5840	5800	565
492	20241119	130400	632046420	5840	5840	5840	5840	0
493	20241119	130300	632046420	5840	5840	5840	5840	0
494	20241119	130200	632046420	5840	5840	5840	5840	0
495	20241119	130100	632046420	5840	5840	5840	5840	0
496	20241119	130000	632046420	5840	5840	5840	5840	2
497	20241119	125900	632034740	5810	5810	5810	5810	0
498	20241119	125800	632034740	5810	5810	5810	5810	0
499	20241119	125700	632034740	5810	5810	5810	5810	0
500	20241119	125600	632034740	5810	5810	5810	5810	0
501	20241119	125500	632034740	5810	5830	5830	5810	1700
502	20241119	125400	622155460	5840	5840	5840	5840	0
503	20241119	125300	622155460	5840	5840	5840	5840	0
504	20241119	125200	622155460	5840	5840	5840	5840	0
505	20241119	125100	622155460	5840	5840	5840	5840	0
506	20241119	125000	622155460	5840	5840	5840	5840	15
507	20241119	124900	622067860	5840	5840	5840	5830	636
508	20241119	124800	618353830	5840	5840	5840	5840	0
509	20241119	124700	618353830	5840	5840	5840	5840	0
510	20241119	124600	618353830	5840	5840	5840	5840	0
511	20241119	124500	618353830	5840	5840	5840	5840	0
512	20241119	124400	618353830	5840	5830	5840	5830	966
513	20241119	124300	612713850	5830	5830	5830	5830	0
514	20241119	124200	612713850	5830	5830	5830	5830	0
515	20241119	124100	612713850	5830	5830	5830	5830	0
516	20241119	124000	612713850	5830	5830	5830	5830	100
517	20241119	123900	612130850	5820	5820	5820	5820	0
518	20241119	123800	612130850	5820	5820	5820	5820	0
519	20241119	123700	612130850	5820	5820	5820	5820	535
520	20241119	123600	609017150	5820	5820	5820	5820	0
521	20241119	123500	609017150	5820	5820	5820	5820	0
522	20241119	123400	609017150	5820	5820	5820	5820	0
523	20241119	123300	609017150	5820	5820	5820	5820	2
524	20241119	123200	609005510	5820	5820	5820	5820	0
525	20241119	123100	609005510	5820	5810	5820	5810	458
526	20241119	123000	606344490	5840	5840	5840	5840	0
527	20241119	122900	606344490	5840	5840	5840	5840	0
528	20241119	122800	606344490	5840	5840	5840	5840	0
529	20241119	122700	606344490	5840	5840	5840	5840	0
530	20241119	122600	606344490	5840	5840	5840	5840	398
531	20241119	122500	604020170	5840	5840	5840	5840	0
532	20241119	122400	604020170	5840	5840	5840	5840	38
533	20241119	122300	603798250	5840	5840	5840	5840	4
534	20241119	122200	603774890	5840	5840	5840	5840	498
535	20241119	122100	600866570	5840	5840	5840	5840	2
536	20241119	122000	600854890	5840	5840	5840	5840	0
537	20241119	121900	600854890	5840	5840	5840	5840	513
538	20241119	121800	597858970	5840	5840	5840	5840	0
539	20241119	121700	597858970	5840	5840	5840	5840	0
540	20241119	121600	597858970	5840	5840	5840	5840	1
541	20241119	121500	597853130	5840	5840	5840	5840	0
542	20241119	121400	597853130	5840	5840	5840	5840	1025
543	20241119	121300	591867130	5840	5840	5840	5840	0
544	20241119	121200	591867130	5840	5840	5840	5840	100
545	20241119	121100	591283130	5840	5840	5840	5840	0
546	20241119	121000	591283130	5840	5820	5840	5820	101
547	20241119	120900	590693310	5840	5830	5840	5830	162
548	20241119	120800	589747330	5830	5830	5830	5830	18
549	20241119	120700	589642390	5840	5840	5840	5840	0
550	20241119	120600	589642390	5840	5840	5840	5840	0
551	20241119	120500	589642390	5840	5840	5840	5830	98
552	20241119	120400	589070110	5840	5840	5840	5840	100
553	20241119	120300	588486110	5840	5840	5840	5840	100
554	20241119	120200	587902110	5840	5840	5840	5840	0
555	20241119	120100	587902110	5840	5840	5840	5840	3300
556	20241119	120000	568630110	5850	5850	5850	5850	0
557	20241119	115900	568630110	5850	5850	5850	5850	8
558	20241119	115800	568583310	5850	5850	5850	5850	1
559	20241119	115700	568577460	5850	5850	5850	5850	100
560	20241119	115600	567992460	5840	5840	5840	5840	0
561	20241119	115500	567992460	5840	5840	5840	5840	0
562	20241119	115400	567992460	5840	5840	5840	5840	313
563	20241119	115300	566164540	5840	5840	5840	5840	0
564	20241119	115200	566164540	5840	5840	5840	5840	0
565	20241119	115100	566164540	5840	5840	5840	5840	0
566	20241119	115000	566164540	5840	5840	5840	5840	0
567	20241119	114900	566164540	5840	5840	5840	5840	0
568	20241119	114800	566164540	5840	5810	5840	5810	202
569	20241119	114700	564984920	5840	5840	5840	5840	0
570	20241119	114600	564984920	5840	5840	5840	5840	0
571	20241119	114500	564984920	5840	5840	5840	5840	200
572	20241119	114400	563816920	5850	5850	5850	5850	0
573	20241119	114300	563816920	5850	5850	5850	5850	0
574	20241119	114200	563816920	5850	5850	5850	5850	0
575	20241119	114100	563816920	5850	5850	5850	5850	0
576	20241119	114000	563816920	5850	5830	5850	5830	200
577	20241119	113900	562649350	5800	5800	5800	5800	0
578	20241119	113800	562649350	5800	5800	5800	5800	0
579	20241119	113700	562649350	5800	5800	5800	5800	0
580	20241119	113600	562649350	5800	5820	5820	5800	599
581	20241119	113500	559168500	5820	5820	5820	5820	0
582	20241119	113400	559168500	5820	5820	5820	5820	0
583	20241119	113300	559168500	5820	5820	5820	5820	11
584	20241119	113200	559104480	5850	5830	5850	5820	1501
585	20241119	113100	550345800	5810	5810	5810	5810	652
586	20241119	113000	546557680	5790	5770	5790	5770	102
587	20241119	112900	545969100	5770	5800	5800	5770	1576
588	20241119	112800	536854540	5810	5820	5820	5810	564
589	20241119	112700	533574100	5820	5820	5820	5820	2
590	20241119	112600	533562460	5830	5830	5830	5830	156
591	20241119	112500	532652980	5830	5820	5830	5820	169
592	20241119	112400	531669240	5830	5830	5830	5830	471
593	20241119	112300	528923310	5840	5840	5840	5840	0
594	20241119	112200	528923310	5840	5840	5840	5840	29
595	20241119	112100	528753950	5840	5840	5840	5840	694
596	20241119	112000	524700990	5870	5870	5870	5870	0
597	20241119	111900	524700990	5870	5870	5870	5870	0
598	20241119	111800	524700990	5870	5870	5870	5870	0
599	20241119	111700	524700990	5870	5870	5870	5870	0
600	20241119	111600	524700990	5870	5870	5870	5870	51
601	20241119	111500	524401620	5870	5870	5870	5870	0
602	20241119	111400	524401620	5870	5870	5870	5870	12
603	20241119	111300	524331180	5870	5870	5870	5870	0
604	20241119	111200	524331180	5870	5870	5870	5870	0
605	20241119	111100	524331180	5870	5870	5870	5870	44
606	20241119	111000	524072900	5870	5870	5870	5870	0
607	20241119	110900	524072900	5870	5870	5870	5870	0
608	20241119	110800	524072900	5870	5870	5870	5870	0
609	20241119	110700	524072900	5870	5870	5870	5870	0
610	20241119	110600	524072900	5870	5870	5870	5870	0
611	20241119	110500	524072900	5870	5870	5870	5870	0
612	20241119	110400	524072900	5870	5870	5870	5870	10
613	20241119	110300	524014200	5870	5870	5870	5870	1
614	20241119	110200	524008330	5840	5840	5840	5840	343
615	20241119	110100	522005210	5840	5840	5840	5840	0
616	20241119	110000	522005210	5840	5850	5850	5840	97
617	20241119	105900	521438000	5860	5860	5860	5860	16
618	20241119	105800	521344240	5880	5880	5880	5880	0
619	20241119	105700	521344240	5880	5880	5880	5880	0
620	20241119	105600	521344240	5880	5880	5880	5880	0
621	20241119	105500	521344240	5880	5880	5880	5880	0
622	20241119	105400	521344240	5880	5880	5880	5880	0
623	20241119	105300	521344240	5880	5880	5880	5880	85
624	20241119	105200	520844440	5870	5850	5870	5850	236
625	20241119	105100	519459690	5850	5860	5860	5850	194
626	20241119	105000	518323620	5860	5880	5880	5860	43
627	20241119	104900	518071180	5890	5890	5890	5890	7
628	20241119	104800	518029950	5900	5900	5900	5900	0
629	20241119	104700	518029950	5900	5920	5920	5900	2078
630	20241119	104600	505768230	5900	5920	5920	5900	53
631	20241119	104500	505455490	5900	5890	5900	5890	192
632	20241119	104400	504323300	5890	5880	5890	5880	879
633	20241119	104300	499146000	5890	5890	5890	5890	115
634	20241119	104200	498468650	5890	5870	5890	5870	27
635	20241119	104100	498310120	5870	5870	5870	5870	5
636	20241119	104000	498280770	5870	5870	5870	5870	0
637	20241119	103900	498280770	5870	5840	5870	5840	1032
638	20241119	103800	492232470	5840	5840	5840	5840	0
639	20241119	103700	492232470	5840	5840	5840	5840	0
640	20241119	103600	492232470	5840	5840	5840	5840	51
641	20241119	103500	491934630	5840	5850	5850	5840	55
642	20241119	103400	491612890	5850	5850	5850	5850	52
643	20241119	103300	491308690	5830	5830	5830	5830	60
644	20241119	103200	490958890	5830	5830	5830	5830	0
645	20241119	103100	490958890	5830	5830	5830	5830	80
646	20241119	103000	490492490	5840	5840	5840	5840	0
647	20241119	102900	490492490	5840	5810	5840	5810	28
648	20241119	102800	490329510	5840	5840	5840	5840	54
649	20241119	102700	490014150	5840	5820	5850	5820	1204
650	20241119	102600	482984860	5820	5780	5820	5780	929
651	20241119	102500	477598850	5770	5770	5770	5770	104
652	20241119	102400	476998770	5760	5760	5760	5760	423
653	20241119	102300	474562290	5750	5760	5760	5750	1058
654	20241119	102200	468478770	5760	5760	5760	5760	107
655	20241119	102100	467862450	5760	5770	5770	5760	140
656	20241119	102000	467055650	5760	5760	5760	5760	0
657	20241119	101900	467055650	5760	5760	5760	5760	0
658	20241119	101800	467055650	5760	5760	5760	5760	1
659	20241119	101700	467049890	5760	5760	5760	5760	203
660	20241119	101600	465880610	5760	5760	5760	5760	0
661	20241119	101500	465880610	5760	5780	5780	5760	212
662	20241119	101400	464659270	5780	5780	5780	5770	156
663	20241119	101300	463758620	5770	5770	5770	5770	100
664	20241119	101200	463181620	5780	5780	5780	5760	6
665	20241119	101100	463147020	5750	5750	5750	5750	8
666	20241119	101000	463101020	5750	5750	5750	5750	0
667	20241119	100900	463101020	5750	5750	5750	5750	0
668	20241119	100800	463101020	5750	5750	5750	5750	0
669	20241119	100700	463101020	5750	5750	5750	5750	387
670	20241119	100600	460875770	5750	5750	5750	5750	1
671	20241119	100500	460870020	5750	5780	5780	5750	89
672	20241119	100400	460358180	5780	5780	5780	5780	0
673	20241119	100300	460358180	5780	5780	5790	5780	206
674	20241119	100200	459167490	5780	5780	5780	5780	5
675	20241119	100100	459138590	5750	5780	5780	5750	227
676	20241119	100000	457832560	5790	5780	5790	5780	3
677	20241119	095900	457815200	5780	5770	5780	5770	373
678	20241119	095800	455659300	5790	5790	5790	5790	0
679	20241119	095700	455659300	5790	5790	5790	5790	0
680	20241119	095600	455659300	5790	5770	5790	5770	1029
681	20241119	095500	449712260	5780	5750	5780	5750	35
682	20241119	095400	449510980	5750	5740	5800	5740	1226
683	20241119	095300	442431890	5750	5740	5750	5740	23
684	20241119	095200	442299770	5740	5730	5740	5730	619
685	20241119	095100	438749100	5730	5720	5730	5720	287
686	20241119	095000	437105530	5720	5720	5720	5720	7
687	20241119	094900	437065490	5720	5700	5720	5700	1984
688	20241119	094800	425748000	5690	5690	5690	5690	222
689	20241119	094700	424484820	5690	5690	5690	5690	18
690	20241119	094600	424382400	5690	5680	5690	5680	15
691	20241119	094500	424297190	5680	5680	5680	5680	0
692	20241119	094400	424297190	5680	5680	5680	5680	94
693	20241119	094300	423763270	5670	5680	5680	5670	812
694	20241119	094200	419158230	5670	5690	5700	5670	1110
695	20241119	094100	412860680	5680	5700	5700	5680	201
696	20241119	094000	411716000	5700	5700	5700	5690	190
697	20241119	093900	410633500	5700	5700	5700	5670	105
698	20241119	093800	410036520	5700	5700	5700	5700	83
699	20241119	093700	409563420	5700	5700	5700	5700	1
700	20241119	093600	409557720	5690	5690	5690	5690	53
701	20241119	093500	409256150	5700	5670	5700	5670	274
702	20241119	093400	407697760	5670	5670	5670	5670	559
703	20241119	093300	404528230	5690	5680	5690	5660	612
704	20241119	093200	401055280	5700	5700	5700	5700	0
705	20241119	093100	401055280	5700	5650	5700	5640	4180
706	20241119	093000	377313050	5660	5700	5700	5660	2429
707	20241119	092900	363561340	5700	5690	5700	5670	1116
708	20241119	092800	357231170	5690	5690	5690	5690	36
709	20241119	092700	357026330	5690	5700	5700	5680	451
710	20241119	092600	354462750	5700	5700	5700	5700	364
711	20241119	092500	352387950	5700	5680	5700	5680	318
712	20241119	092400	350576300	5680	5670	5680	5670	15
713	20241119	092300	350491200	5680	5660	5680	5660	659
714	20241119	092200	346759200	5670	5670	5700	5670	1130
715	20241119	092100	340350390	5710	5710	5710	5670	92
716	20241119	092000	339828470	5710	5720	5720	5640	1252
717	20241119	091900	332703190	5720	5700	5720	5700	506
718	20241119	091800	329817150	5700	5710	5720	5680	1100
719	20241119	091700	323534140	5710	5690	5710	5690	1147
720	20241119	091600	316988970	5710	5720	5720	5700	246
721	20241119	091500	315586680	5710	5680	5710	5680	3349
722	20241119	091400	296513190	5690	5720	5740	5620	9166
723	20241119	091300	244864480	5740	5700	5740	5700	1317
724	20241119	091200	237344320	5710	5770	5770	5620	10927
725	20241119	091100	174928880	5770	5780	5790	5770	1572
726	20241119	091000	165848680	5780	5810	5810	5780	215
727	20241119	090900	164603390	5810	5790	5810	5780	1540
728	20241119	090800	155688270	5790	5800	5800	5790	6
729	20241119	090700	155653490	5770	5820	5820	5770	1181
730	20241119	090600	148821680	5780	5780	5830	5780	23
731	20241119	090500	148688690	5770	5820	5840	5770	2132
732	20241119	090400	136347950	5820	5850	5850	5820	187
733	20241119	090300	135255890	5810	5810	5850	5800	1217
734	20241119	090200	128186590	5820	5820	5820	5790	634
735	20241119	090100	124502810	5800	5860	5860	5800	1983
736	20241119	090000	112972420	5900	5800	5900	5800	19462