KissMeData/160980/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202000	443825190	9130	9130	9130	9130	662
3	20241119	201900	443825190	9130	9130	9130	9130	0
4	20241119	201800	443825190	9130	9130	9130	9130	0
5	20241119	201700	443825190	9130	9130	9130	9130	0
6	20241119	201600	443825190	9130	9130	9130	9130	0
7	20241119	201500	443825190	9130	9130	9130	9130	0
8	20241119	201400	443825190	9130	9130	9130	9130	0
9	20241119	201300	443825190	9130	9130	9130	9130	0
10	20241119	201200	443825190	9130	9130	9130	9130	0
11	20241119	201100	443825190	9130	9130	9130	9130	0
12	20241119	201000	443825190	9130	9130	9130	9130	0
13	20241119	200900	443825190	9130	9130	9130	9130	0
14	20241119	200800	443825190	9130	9130	9130	9130	0
15	20241119	200700	443825190	9130	9130	9130	9130	0
16	20241119	200600	443825190	9130	9130	9130	9130	0
17	20241119	200500	443825190	9130	9130	9130	9130	0
18	20241119	200400	443825190	9130	9130	9130	9130	0
19	20241119	200300	443825190	9130	9130	9130	9130	0
20	20241119	200200	443825190	9130	9130	9130	9130	0
21	20241119	200100	443825190	9130	9130	9130	9130	0
22	20241119	200000	443825190	9130	9130	9130	9130	0
23	20241119	195900	443825190	9130	9130	9130	9130	0
24	20241119	195800	443825190	9130	9130	9130	9130	0
25	20241119	195700	443825190	9130	9130	9130	9130	0
26	20241119	195600	443825190	9130	9130	9130	9130	0
27	20241119	195500	443825190	9130	9130	9130	9130	0
28	20241119	195400	443825190	9130	9130	9130	9130	0
29	20241119	195300	443825190	9130	9130	9130	9130	0
30	20241119	195200	443825190	9130	9130	9130	9130	0
31	20241119	195100	443825190	9130	9130	9130	9130	0
32	20241119	195000	443825190	9130	9130	9130	9130	662
33	20241119	194900	443825190	9130	9130	9130	9130	0
34	20241119	194800	443825190	9130	9130	9130	9130	0
35	20241119	194700	443825190	9130	9130	9130	9130	0
36	20241119	194600	443825190	9130	9130	9130	9130	0
37	20241119	194500	443825190	9130	9130	9130	9130	0
38	20241119	194400	443825190	9130	9130	9130	9130	0
39	20241119	194300	443825190	9130	9130	9130	9130	0
40	20241119	194200	443825190	9130	9130	9130	9130	0
41	20241119	194100	443825190	9130	9130	9130	9130	0
42	20241119	194000	443825190	9130	9130	9130	9130	0
43	20241119	193900	443825190	9130	9130	9130	9130	0
44	20241119	193800	443825190	9130	9130	9130	9130	0
45	20241119	193700	443825190	9130	9130	9130	9130	0
46	20241119	193600	443825190	9130	9130	9130	9130	0
47	20241119	193500	443825190	9130	9130	9130	9130	0
48	20241119	193400	443825190	9130	9130	9130	9130	0
49	20241119	193300	443825190	9130	9130	9130	9130	0
50	20241119	193200	443825190	9130	9130	9130	9130	0
51	20241119	193100	443825190	9130	9130	9130	9130	0
52	20241119	193000	443825190	9130	9130	9130	9130	0
53	20241119	192900	443825190	9130	9130	9130	9130	0
54	20241119	192800	443825190	9130	9130	9130	9130	0
55	20241119	192700	443825190	9130	9130	9130	9130	0
56	20241119	192600	443825190	9130	9130	9130	9130	0
57	20241119	192500	443825190	9130	9130	9130	9130	0
58	20241119	192400	443825190	9130	9130	9130	9130	0
59	20241119	192300	443825190	9130	9130	9130	9130	0
60	20241119	192200	443825190	9130	9130	9130	9130	0
61	20241119	192100	443825190	9130	9130	9130	9130	0
62	20241119	192000	443825190	9130	9130	9130	9130	662
63	20241119	191900	443825190	9130	9130	9130	9130	0
64	20241119	191800	443825190	9130	9130	9130	9130	0
65	20241119	191700	443825190	9130	9130	9130	9130	0
66	20241119	191600	443825190	9130	9130	9130	9130	0
67	20241119	191500	443825190	9130	9130	9130	9130	0
68	20241119	191400	443825190	9130	9130	9130	9130	0
69	20241119	191300	443825190	9130	9130	9130	9130	0
70	20241119	191200	443825190	9130	9130	9130	9130	0
71	20241119	191100	443825190	9130	9130	9130	9130	0
72	20241119	191000	443825190	9130	9130	9130	9130	0
73	20241119	190900	443825190	9130	9130	9130	9130	0
74	20241119	190800	443825190	9130	9130	9130	9130	0
75	20241119	190700	443825190	9130	9130	9130	9130	0
76	20241119	190600	443825190	9130	9130	9130	9130	0
77	20241119	190500	443825190	9130	9130	9130	9130	0
78	20241119	190400	443825190	9130	9130	9130	9130	0
79	20241119	190300	443825190	9130	9130	9130	9130	0
80	20241119	190200	443825190	9130	9130	9130	9130	0
81	20241119	190100	443825190	9130	9130	9130	9130	0
82	20241119	190000	443825190	9130	9130	9130	9130	0
83	20241119	185900	443825190	9130	9130	9130	9130	0
84	20241119	185800	443825190	9130	9130	9130	9130	0
85	20241119	185700	443825190	9130	9130	9130	9130	0
86	20241119	185600	443825190	9130	9130	9130	9130	0
87	20241119	185500	443825190	9130	9130	9130	9130	0
88	20241119	185400	443825190	9130	9130	9130	9130	0
89	20241119	185300	443825190	9130	9130	9130	9130	0
90	20241119	185200	443825190	9130	9130	9130	9130	0
91	20241119	185100	443825190	9130	9130	9130	9130	0
92	20241119	185000	443825190	9130	9130	9130	9130	662
93	20241119	184900	443825190	9130	9130	9130	9130	0
94	20241119	184800	443825190	9130	9130	9130	9130	0
95	20241119	184700	443825190	9130	9130	9130	9130	0
96	20241119	184600	443825190	9130	9130	9130	9130	0
97	20241119	184500	443825190	9130	9130	9130	9130	0
98	20241119	184400	443825190	9130	9130	9130	9130	0
99	20241119	184300	443825190	9130	9130	9130	9130	0
100	20241119	184200	443825190	9130	9130	9130	9130	0
101	20241119	184100	443825190	9130	9130	9130	9130	0
102	20241119	184000	443825190	9130	9130	9130	9130	0
103	20241119	183900	443825190	9130	9130	9130	9130	0
104	20241119	183800	443825190	9130	9130	9130	9130	0
105	20241119	183700	443825190	9130	9130	9130	9130	0
106	20241119	183600	443825190	9130	9130	9130	9130	0
107	20241119	183500	443825190	9130	9130	9130	9130	0
108	20241119	183400	443825190	9130	9130	9130	9130	0
109	20241119	183300	443825190	9130	9130	9130	9130	0
110	20241119	183200	443825190	9130	9130	9130	9130	0
111	20241119	183100	443825190	9130	9130	9130	9130	0
112	20241119	183000	443825190	9130	9130	9130	9130	0
113	20241119	182900	443825190	9130	9130	9130	9130	0
114	20241119	182800	443825190	9130	9130	9130	9130	0
115	20241119	182700	443825190	9130	9130	9130	9130	0
116	20241119	182600	443825190	9130	9130	9130	9130	0
117	20241119	182500	443825190	9130	9130	9130	9130	0
118	20241119	182400	443825190	9130	9130	9130	9130	0
119	20241119	182300	443825190	9130	9130	9130	9130	0
120	20241119	182200	443825190	9130	9130	9130	9130	0
121	20241119	182100	443825190	9130	9130	9130	9130	0
122	20241119	182000	443825190	9130	9130	9130	9130	662
123	20241119	181900	443825190	9130	9130	9130	9130	0
124	20241119	181800	443825190	9130	9130	9130	9130	0
125	20241119	181700	443825190	9130	9130	9130	9130	0
126	20241119	181600	443825190	9130	9130	9130	9130	0
127	20241119	181500	443825190	9130	9130	9130	9130	0
128	20241119	181400	443825190	9130	9130	9130	9130	0
129	20241119	181300	443825190	9130	9130	9130	9130	0
130	20241119	181200	443825190	9130	9130	9130	9130	0
131	20241119	181100	443825190	9130	9130	9130	9130	0
132	20241119	181000	443825190	9130	9130	9130	9130	0
133	20241119	180900	443825190	9130	9130	9130	9130	0
134	20241119	180800	443825190	9130	9130	9130	9130	0
135	20241119	180700	443825190	9130	9130	9130	9130	0
136	20241119	180600	443825190	9130	9130	9130	9130	0
137	20241119	180500	443825190	9130	9130	9130	9130	0
138	20241119	180400	443825190	9130	9130	9130	9130	0
139	20241119	180300	443825190	9130	9130	9130	9130	0
140	20241119	180200	443825190	9130	9130	9130	9130	0
141	20241119	180100	443825190	9130	9130	9130	9130	0
142	20241119	180000	443825190	9130	9130	9130	9130	0
143	20241119	175900	443825190	9130	9130	9130	9130	0
144	20241119	175800	443825190	9130	9130	9130	9130	0
145	20241119	175700	443825190	9130	9130	9130	9130	0
146	20241119	175600	443825190	9130	9130	9130	9130	0
147	20241119	175500	443825190	9130	9130	9130	9130	0
148	20241119	175400	443825190	9130	9130	9130	9130	0
149	20241119	175300	443825190	9130	9130	9130	9130	0
150	20241119	175200	443825190	9130	9130	9130	9130	0
151	20241119	175100	443825190	9130	9130	9130	9130	0
152	20241119	175000	443825190	9130	9130	9130	9130	662
153	20241119	174900	443825190	9130	9130	9130	9130	0
154	20241119	174800	443825190	9130	9130	9130	9130	0
155	20241119	174700	443825190	9130	9130	9130	9130	0
156	20241119	174600	443825190	9130	9130	9130	9130	0
157	20241119	174500	443825190	9130	9130	9130	9130	0
158	20241119	174400	443825190	9130	9130	9130	9130	0
159	20241119	174300	443825190	9130	9130	9130	9130	0
160	20241119	174200	443825190	9130	9130	9130	9130	0
161	20241119	174100	443825190	9130	9130	9130	9130	0
162	20241119	174000	443825190	9130	9130	9130	9130	0
163	20241119	173900	443825190	9130	9130	9130	9130	0
164	20241119	173800	443825190	9130	9130	9130	9130	0
165	20241119	173700	443825190	9130	9130	9130	9130	0
166	20241119	173600	443825190	9130	9130	9130	9130	0
167	20241119	173500	443825190	9130	9130	9130	9130	0
168	20241119	173400	443825190	9130	9130	9130	9130	0
169	20241119	173300	443825190	9130	9130	9130	9130	0
170	20241119	173200	443825190	9130	9130	9130	9130	0
171	20241119	173100	443825190	9130	9130	9130	9130	0
172	20241119	173000	443825190	9130	9130	9130	9130	0
173	20241119	172900	443825190	9130	9130	9130	9130	0
174	20241119	172800	443825190	9130	9130	9130	9130	0
175	20241119	172700	443825190	9130	9130	9130	9130	0
176	20241119	172600	443825190	9130	9130	9130	9130	0
177	20241119	172500	443825190	9130	9130	9130	9130	0
178	20241119	172400	443825190	9130	9130	9130	9130	0
179	20241119	172300	443825190	9130	9130	9130	9130	0
180	20241119	172200	443825190	9130	9130	9130	9130	0
181	20241119	172100	443825190	9130	9130	9130	9130	0
182	20241119	172000	443825190	9130	9130	9130	9130	662
183	20241119	171900	443825190	9130	9130	9130	9130	0
184	20241119	171800	443825190	9130	9130	9130	9130	0
185	20241119	171700	443825190	9130	9130	9130	9130	0
186	20241119	171600	443825190	9130	9130	9130	9130	0
187	20241119	171500	443825190	9130	9130	9130	9130	0
188	20241119	171400	443825190	9130	9130	9130	9130	0
189	20241119	171300	443825190	9130	9130	9130	9130	0
190	20241119	171200	443825190	9130	9130	9130	9130	0
191	20241119	171100	443825190	9130	9130	9130	9130	0
192	20241119	171000	443825190	9130	9130	9130	9130	0
193	20241119	170900	443825190	9130	9130	9130	9130	0
194	20241119	170800	443825190	9130	9130	9130	9130	0
195	20241119	170700	443825190	9130	9130	9130	9130	0
196	20241119	170600	443825190	9130	9130	9130	9130	0
197	20241119	170500	443825190	9130	9130	9130	9130	0
198	20241119	170400	443825190	9130	9130	9130	9130	0
199	20241119	170300	443825190	9130	9130	9130	9130	0
200	20241119	170200	443825190	9130	9130	9130	9130	0
201	20241119	170100	443825190	9130	9130	9130	9130	0
202	20241119	170000	443825190	9130	9130	9130	9130	0
203	20241119	165900	443825190	9130	9130	9130	9130	0
204	20241119	165800	443825190	9130	9130	9130	9130	0
205	20241119	165700	443825190	9130	9130	9130	9130	0
206	20241119	165600	443825190	9130	9130	9130	9130	0
207	20241119	165500	443825190	9130	9130	9130	9130	0
208	20241119	165400	443825190	9130	9130	9130	9130	0
209	20241119	165300	443825190	9130	9130	9130	9130	0
210	20241119	165200	443825190	9130	9130	9130	9130	0
211	20241119	165100	443825190	9130	9130	9130	9130	0
212	20241119	165000	443825190	9130	9130	9130	9130	662
213	20241119	164900	443825190	9130	9130	9130	9130	0
214	20241119	164800	443825190	9130	9130	9130	9130	0
215	20241119	164700	443825190	9130	9130	9130	9130	0
216	20241119	164600	443825190	9130	9130	9130	9130	0
217	20241119	164500	443825190	9130	9130	9130	9130	0
218	20241119	164400	443825190	9130	9130	9130	9130	0
219	20241119	164300	443825190	9130	9130	9130	9130	0
220	20241119	164200	443825190	9130	9130	9130	9130	0
221	20241119	164100	443825190	9130	9130	9130	9130	0
222	20241119	164000	443825190	9130	9130	9130	9130	0
223	20241119	163900	443825190	9130	9130	9130	9130	0
224	20241119	163800	443825190	9130	9130	9130	9130	0
225	20241119	163700	443825190	9130	9130	9130	9130	0
226	20241119	163600	443825190	9130	9130	9130	9130	0
227	20241119	163500	443825190	9130	9130	9130	9130	0
228	20241119	163400	443825190	9130	9130	9130	9130	0
229	20241119	163300	443825190	9130	9130	9130	9130	0
230	20241119	163200	443825190	9130	9130	9130	9130	0
231	20241119	163100	443825190	9130	9130	9130	9130	0
232	20241119	163000	443825190	9130	9130	9130	9130	0
233	20241119	162900	443825190	9130	9130	9130	9130	0
234	20241119	162800	443825190	9130	9130	9130	9130	0
235	20241119	162700	443825190	9130	9130	9130	9130	0
236	20241119	162600	443825190	9130	9130	9130	9130	0
237	20241119	162500	443825190	9130	9130	9130	9130	0
238	20241119	162400	443825190	9130	9130	9130	9130	0
239	20241119	162300	443825190	9130	9130	9130	9130	0
240	20241119	162200	443825190	9130	9130	9130	9130	0
241	20241119	162100	443825190	9130	9130	9130	9130	0
242	20241119	162000	443825190	9130	9130	9130	9130	662
243	20241119	161900	443825190	9130	9130	9130	9130	0
244	20241119	161800	443825190	9130	9130	9130	9130	0
245	20241119	161700	443825190	9130	9130	9130	9130	0
246	20241119	161600	443825190	9130	9130	9130	9130	0
247	20241119	161500	443825190	9130	9130	9130	9130	0
248	20241119	161400	443825190	9130	9130	9130	9130	0
249	20241119	161300	443825190	9130	9130	9130	9130	0
250	20241119	161200	443825190	9130	9130	9130	9130	0
251	20241119	161100	443825190	9130	9130	9130	9130	0
252	20241119	161000	443825190	9130	9130	9130	9130	0
253	20241119	160900	443825190	9130	9130	9130	9130	0
254	20241119	160800	443825190	9130	9130	9130	9130	0
255	20241119	160700	443825190	9130	9130	9130	9130	0
256	20241119	160600	443825190	9130	9130	9130	9130	0
257	20241119	160500	443825190	9130	9130	9130	9130	0
258	20241119	160400	443825190	9130	9130	9130	9130	0
259	20241119	160300	443825190	9130	9130	9130	9130	0
260	20241119	160200	443825190	9130	9130	9130	9130	0
261	20241119	160100	443825190	9130	9130	9130	9130	0
262	20241119	160000	443825190	9130	9130	9130	9130	0
263	20241119	155900	443825190	9130	9130	9130	9130	0
264	20241119	155800	443825190	9130	9130	9130	9130	0
265	20241119	155700	443825190	9130	9130	9130	9130	0
266	20241119	155600	443825190	9130	9130	9130	9130	0
267	20241119	155500	443825190	9130	9130	9130	9130	0
268	20241119	155400	443825190	9130	9130	9130	9130	0
269	20241119	155300	443825190	9130	9130	9130	9130	0
270	20241119	155200	443825190	9130	9130	9130	9130	0
271	20241119	155100	443825190	9130	9130	9130	9130	0
272	20241119	155000	443825190	9130	9130	9130	9130	662
273	20241119	154900	443825190	9130	9130	9130	9130	0
274	20241119	154800	443825190	9130	9130	9130	9130	0
275	20241119	154700	443825190	9130	9130	9130	9130	0
276	20241119	154600	443825190	9130	9130	9130	9130	0
277	20241119	154500	443825190	9130	9130	9130	9130	0
278	20241119	154400	443825190	9130	9130	9130	9130	0
279	20241119	154300	443825190	9130	9130	9130	9130	0
280	20241119	154200	443825190	9130	9130	9130	9130	0
281	20241119	154100	443825190	9130	9130	9130	9130	0
282	20241119	154000	443825190	9130	9130	9130	9130	0
283	20241119	153900	443825190	9130	9130	9130	9130	0
284	20241119	153800	443825190	9130	9130	9130	9130	0
285	20241119	153700	443825190	9130	9130	9130	9130	0
286	20241119	153600	443825190	9130	9130	9130	9130	0
287	20241119	153500	443825190	9130	9130	9130	9130	0
288	20241119	153400	443825190	9130	9130	9130	9130	0
289	20241119	153300	443825190	9130	9130	9130	9130	0
290	20241119	153200	443825190	9130	9130	9130	9130	0
291	20241119	153100	443825190	9130	9130	9130	9130	0
292	20241119	153000	443825190	9130	9130	9130	9130	662
293	20241119	152900	437781130	9130	9130	9130	9130	0
294	20241119	152800	437781130	9130	9130	9130	9130	0
295	20241119	152700	437781130	9130	9130	9130	9130	0
296	20241119	152600	437781130	9130	9130	9130	9130	0
297	20241119	152500	437781130	9130	9130	9130	9130	0
298	20241119	152400	437781130	9130	9130	9130	9130	0
299	20241119	152300	437781130	9130	9130	9130	9130	0
300	20241119	152200	437781130	9130	9130	9130	9130	0
301	20241119	152100	437781130	9130	9130	9130	9130	0
302	20241119	152000	437781130	9130	9130	9130	9130	0
303	20241119	151900	437781130	9130	9130	9130	9130	65
304	20241119	151800	437187680	9130	9160	9160	9120	524
305	20241119	151700	432405060	9160	9160	9160	9160	9
306	20241119	151600	432322620	9160	9160	9160	9160	6
307	20241119	151500	432267660	9160	9150	9160	9150	101
308	20241119	151400	431343470	9150	9150	9160	9150	36
309	20241119	151300	431014040	9140	9150	9150	9140	12
310	20241119	151200	430904320	9160	9140	9160	9130	561
311	20241119	151100	425777640	9140	9160	9160	9140	144
312	20241119	151000	424461340	9150	9150	9150	9150	2
313	20241119	150900	424443040	9160	9160	9160	9160	8
314	20241119	150800	424369760	9160	9140	9160	9140	114
315	20241119	150700	423327520	9160	9140	9160	9120	277
316	20241119	150600	420800510	9140	9150	9160	9140	377
317	20241119	150500	417352300	9160	9160	9160	9160	5
318	20241119	150400	417306500	9160	9150	9170	9150	160
319	20241119	150300	415842330	9150	9150	9150	9150	0
320	20241119	150200	415842330	9150	9180	9180	9140	253
321	20241119	150100	413529260	9180	9130	9180	9120	130
322	20241119	150000	412343330	9120	9150	9160	9120	466
323	20241119	145900	408093330	9160	9180	9180	9160	10
324	20241119	145800	408001590	9130	9180	9180	9130	203
325	20241119	145700	406147990	9180	9180	9180	9130	5
326	20241119	145600	406102140	9140	9160	9170	9140	636
327	20241119	145500	400280670	9160	9120	9160	9120	1089
328	20241119	145400	390337790	9120	9160	9160	9120	615
329	20241119	145300	384725010	9160	9160	9160	9160	7
330	20241119	145200	384660890	9170	9160	9170	9160	186
331	20241119	145100	382957120	9160	9160	9160	9160	6
332	20241119	145000	382902160	9160	9180	9180	9160	13
333	20241119	144900	382782920	9180	9180	9180	9180	3
334	20241119	144800	382755380	9130	9130	9130	9130	339
335	20241119	144700	379660310	9180	9190	9190	9140	107
336	20241119	144600	378681470	9190	9200	9200	9190	60
337	20241119	144500	378130040	9200	9200	9200	9200	7
338	20241119	144400	378065640	9200	9170	9200	9160	331
339	20241119	144300	375032690	9160	9150	9160	9150	222
340	20241119	144200	372999320	9160	9160	9160	9160	4
341	20241119	144100	372962680	9160	9160	9160	9160	59
342	20241119	144000	372422240	9140	9160	9160	9140	87
343	20241119	143900	371626940	9160	9160	9160	9160	9
344	20241119	143800	371544500	9160	9150	9160	9150	114
345	20241119	143700	370501340	9150	9160	9160	9150	93
346	20241119	143600	369650380	9160	9160	9160	9160	10
347	20241119	143500	369558780	9160	9160	9160	9160	4
348	20241119	143400	369522140	9140	9160	9160	9140	194
349	20241119	143300	367748860	9160	9160	9160	9160	4
350	20241119	143200	367712220	9160	9160	9160	9160	6
351	20241119	143100	367657260	9160	9200	9200	9160	197
352	20241119	143000	365852700	9150	9140	9150	9140	268
353	20241119	142900	363400840	9140	9140	9140	9140	10
354	20241119	142800	363309440	9140	9150	9150	9140	47
355	20241119	142700	362879810	9150	9150	9150	9150	2
356	20241119	142600	362861510	9150	9150	9150	9150	82
357	20241119	142500	362111210	9120	9120	9120	9120	887
358	20241119	142400	354021770	9130	9140	9150	9130	306
359	20241119	142300	351227250	9140	9140	9140	9140	11
360	20241119	142200	351126710	9130	9140	9140	9130	8
361	20241119	142100	351053600	9150	9150	9150	9150	47
362	20241119	142000	350623550	9150	9150	9150	9150	9
363	20241119	141900	350541200	9140	9120	9140	9120	405
364	20241119	141800	346843790	9120	9130	9130	9120	337
365	20241119	141700	343770220	9130	9140	9140	9130	13
366	20241119	141600	343651500	9130	9130	9130	9130	49
367	20241119	141500	343204130	9130	9150	9150	9130	583
368	20241119	141400	337880210	9150	9150	9160	9150	105
369	20241119	141300	336919430	9150	9150	9150	9150	7
370	20241119	141200	336855380	9150	9140	9150	9130	340
371	20241119	141100	333749180	9140	9160	9160	9140	375
372	20241119	141000	330321600	9160	9150	9160	9140	42
373	20241119	140900	329937490	9160	9170	9170	9160	6
374	20241119	140800	329882520	9170	9170	9170	9150	432
375	20241119	140700	325926840	9170	9170	9170	9170	4
376	20241119	140600	325890160	9170	9190	9190	9170	10
377	20241119	140500	325798380	9160	9200	9200	9160	818
378	20241119	140400	318305330	9200	9200	9200	9200	4
379	20241119	140300	318268530	9200	9190	9200	9190	108
380	20241119	140200	317275970	9200	9200	9200	9200	4
381	20241119	140100	317239170	9170	9200	9200	9170	1059
382	20241119	140000	307527880	9200	9200	9200	9200	3
383	20241119	135900	307500280	9200	9210	9210	9190	10
384	20241119	135800	307408250	9170	9180	9190	9170	472
385	20241119	135700	303076800	9190	9190	9190	9190	13
386	20241119	135600	302957330	9190	9200	9200	9190	20
387	20241119	135500	302773510	9200	9210	9210	9200	9
388	20241119	135400	302690680	9210	9210	9210	9210	9
389	20241119	135300	302607790	9210	9220	9220	9210	11
390	20241119	135200	302506450	9220	9220	9220	9220	8
391	20241119	135100	302432690	9210	9230	9230	9210	77
392	20241119	135000	301723470	9230	9230	9230	9230	7
393	20241119	134900	301658860	9250	9210	9250	9210	132
394	20241119	134800	300442980	9210	9200	9210	9200	46
395	20241119	134700	300019750	9210	9210	9210	9200	97
396	20241119	134600	299127270	9170	9190	9190	9170	1000
397	20241119	134500	289956530	9210	9200	9210	9180	112
398	20241119	134400	288928170	9180	9180	9180	9180	84
399	20241119	134300	288157050	9170	9210	9210	9170	863
400	20241119	134200	280242560	9210	9210	9210	9210	5
401	20241119	134100	280196510	9180	9210	9210	9180	734
402	20241119	134000	273454570	9210	9220	9220	9210	128
403	20241119	133900	272274610	9220	9220	9220	9210	9
404	20241119	133800	272191670	9220	9220	9220	9210	31
405	20241119	133700	271906100	9200	9210	9210	9200	350
406	20241119	133600	268683420	9210	9200	9210	9200	105
407	20241119	133500	267717380	9200	9200	9200	9190	115
408	20241119	133400	266660430	9190	9210	9210	9190	149
409	20241119	133300	265290960	9210	9210	9210	9210	4
410	20241119	133200	265254120	9210	9210	9210	9210	11
411	20241119	133100	265152810	9210	9210	9210	9200	87
412	20241119	133000	264352350	9210	9210	9210	9210	2
413	20241119	132900	264333930	9210	9200	9210	9200	144
414	20241119	132800	263009100	9200	9210	9210	9200	32
415	20241119	132700	262714680	9210	9210	9210	9210	68
416	20241119	132600	262088400	9210	9210	9210	9210	11
417	20241119	132500	261987090	9210	9220	9220	9200	58
418	20241119	132400	261452660	9230	9230	9230	9230	7
419	20241119	132300	261388050	9230	9230	9230	9230	9
420	20241119	132200	261304980	9230	9200	9230	9200	95
421	20241119	132100	260430860	9210	9230	9230	9200	369
422	20241119	132000	257033900	9230	9230	9230	9230	7
423	20241119	131900	256969290	9230	9230	9230	9230	6
424	20241119	131800	256913910	9230	9230	9230	9220	92
425	20241119	131700	256065580	9240	9230	9240	9230	72
426	20241119	131600	255400930	9220	9220	9220	9220	46
427	20241119	131500	254976810	9220	9240	9240	9220	87
428	20241119	131400	254174170	9240	9240	9240	9240	6
429	20241119	131300	254118730	9240	9240	9240	9240	51
430	20241119	131200	253647490	9250	9260	9260	9250	9
431	20241119	131100	253564210	9260	9260	9260	9260	8
432	20241119	131000	253490130	9260	9260	9260	9260	12
433	20241119	130900	253379010	9260	9270	9270	9260	99
434	20241119	130800	252462260	9280	9280	9280	9280	8
435	20241119	130700	252388020	9250	9280	9280	9250	28
436	20241119	130600	252128920	9280	9280	9280	9280	5
437	20241119	130500	252082520	9300	9300	9300	9260	12
438	20241119	130400	251971030	9300	9250	9300	9250	193
439	20241119	130300	250183200	9250	9250	9250	9250	38
440	20241119	130200	249831700	9250	9250	9250	9250	117
441	20241119	130100	248749450	9250	9250	9250	9250	7
442	20241119	130000	248684700	9250	9250	9250	9250	1
443	20241119	125900	248675450	9230	9240	9250	9230	277
444	20241119	125800	246116780	9230	9230	9230	9220	438
445	20241119	125700	242075120	9220	9220	9220	9220	86
446	20241119	125600	241282200	9220	9230	9230	9220	10
447	20241119	125500	241189930	9230	9220	9230	9220	109
448	20241119	125400	240184940	9230	9230	9230	9230	9
449	20241119	125300	240101870	9220	9230	9230	9220	89
450	20241119	125200	239281250	9230	9240	9240	9230	4
451	20241119	125100	239244320	9240	9240	9240	9240	7
452	20241119	125000	239179640	9240	9250	9250	9240	9
453	20241119	124900	239096440	9250	9250	9250	9250	5
454	20241119	124800	239050190	9230	9250	9250	9230	264
455	20241119	124700	236613330	9230	9250	9250	9230	237
456	20241119	124600	234425700	9240	9240	9240	9240	0
457	20241119	124500	234425700	9240	9250	9250	9240	109
458	20241119	124400	233418530	9250	9260	9260	9250	52
459	20241119	124300	232937500	9260	9260	9260	9260	3
460	20241119	124200	232909720	9260	9260	9260	9260	12
461	20241119	124100	232798600	9260	9260	9260	9260	5
462	20241119	124000	232752300	9260	9270	9270	9260	5
463	20241119	123900	232705960	9270	9270	9270	9270	5
464	20241119	123800	232659610	9270	9270	9270	9270	7
465	20241119	123700	232594720	9270	9290	9290	9270	7
466	20241119	123600	232529710	9290	9290	9290	9290	4
467	20241119	123500	232492550	9290	9290	9290	9290	9
468	20241119	123400	232408940	9260	9290	9290	9260	267
469	20241119	123300	229936470	9290	9290	9290	9260	11
470	20241119	123200	229834340	9290	9230	9290	9220	109
471	20241119	123100	228829270	9220	9290	9290	9220	99
472	20241119	123000	227916210	9210	9230	9230	9210	62
473	20241119	122900	227344100	9210	9210	9210	9210	279
474	20241119	122800	224774510	9200	9210	9210	9190	252
475	20241119	122700	222456900	9210	9210	9210	9210	3
476	20241119	122600	222429270	9210	9210	9210	9200	13
477	20241119	122500	222309550	9200	9210	9210	9200	111
478	20241119	122400	221288320	9220	9220	9220	9220	10
479	20241119	122300	221196120	9200	9220	9220	9200	96
480	20241119	122200	220312800	9220	9200	9220	9200	300
481	20241119	122100	217552780	9220	9220	9220	9220	59
482	20241119	122000	217008800	9220	9220	9220	9220	7
483	20241119	121900	216944260	9220	9220	9220	9220	10
484	20241119	121800	216852060	9210	9230	9230	9210	170
485	20241119	121700	215285720	9230	9230	9230	9230	12
486	20241119	121600	215174960	9230	9230	9230	9220	129
487	20241119	121500	213985550	9220	9230	9230	9220	197
488	20241119	121400	212169170	9230	9230	9230	9230	8
489	20241119	121300	212095330	9230	9230	9230	9230	5
490	20241119	121200	212049180	9230	9240	9240	9230	38
491	20241119	121100	211698390	9240	9240	9240	9230	22
492	20241119	121000	211495270	9240	9240	9240	9240	7
493	20241119	120900	211430590	9240	9240	9240	9240	20
494	20241119	120800	211245790	9250	9250	9250	9240	55
495	20241119	120700	210737520	9250	9250	9250	9250	6
496	20241119	120600	210682020	9250	9250	9250	9250	20
497	20241119	120500	210497020	9250	9300	9300	9250	118
498	20241119	120400	209405090	9300	9300	9300	9300	3
499	20241119	120300	209377190	9260	9260	9260	9260	92
500	20241119	120200	208525270	9270	9250	9270	9250	351
501	20241119	120100	205271560	9250	9270	9270	9250	6
502	20241119	120000	205215990	9270	9240	9270	9240	9
503	20241119	115900	205132710	9240	9260	9270	9240	205
504	20241119	115800	203236200	9260	9270	9270	9260	9
505	20241119	115700	203152790	9270	9270	9270	9270	0
506	20241119	115600	203152790	9270	9300	9300	9270	14
507	20241119	115500	203022770	9300	9300	9300	9300	1
508	20241119	115400	203013470	9240	9270	9270	9240	184
509	20241119	115300	201308080	9270	9270	9270	9240	266
510	20241119	115200	198849970	9270	9270	9270	9270	0
511	20241119	115100	198849970	9270	9260	9270	9260	494
512	20241119	115000	194275490	9230	9260	9260	9230	84
513	20241119	114900	193500140	9260	9230	9260	9230	114
514	20241119	114800	192447740	9260	9260	9260	9260	12
515	20241119	114700	192336620	9230	9260	9260	9230	91
516	20241119	114600	191496570	9260	9260	9260	9260	1
517	20241119	114500	191487310	9260	9260	9260	9260	11
518	20241119	114400	191385450	9260	9230	9260	9230	91
519	20241119	114300	190545370	9260	9260	9260	9260	11
520	20241119	114200	190443510	9260	9260	9260	9230	111
521	20241119	114100	189418860	9230	9230	9230	9230	0
522	20241119	114000	189418860	9230	9270	9270	9230	104
523	20241119	113900	188458340	9270	9230	9270	9230	109
524	20241119	113800	187452230	9270	9270	9270	9270	2
525	20241119	113700	187433690	9240	9240	9270	9240	150
526	20241119	113600	186047240	9270	9240	9270	9240	74
527	20241119	113500	185363450	9250	9250	9250	9250	129
528	20241119	113400	184170200	9250	9250	9250	9250	73
529	20241119	113300	183494950	9270	9270	9270	9270	25
530	20241119	113200	183263200	9270	9270	9270	9270	0
531	20241119	113100	183263200	9270	9260	9270	9260	91
532	20241119	113000	182420420	9260	9260	9260	9260	33
533	20241119	112900	182114840	9260	9270	9270	9260	85
534	20241119	112800	181327630	9270	9310	9310	9270	454
535	20241119	112700	177118930	9310	9310	9310	9310	0
536	20241119	112600	177118930	9310	9320	9320	9310	15
537	20241119	112500	176979240	9270	9270	9270	9270	359
538	20241119	112400	173651310	9330	9270	9330	9270	95
539	20241119	112300	172770600	9330	9330	9330	9330	16
540	20241119	112200	172621320	9270	9270	9270	9270	108
541	20241119	112100	171620160	9270	9330	9330	9270	96
542	20241119	112000	170729820	9340	9340	9340	9340	21
543	20241119	111900	170533680	9340	9340	9340	9340	3
544	20241119	111800	170505660	9270	9340	9340	9270	86
545	20241119	111700	169708300	9270	9270	9270	9270	127
546	20241119	111600	168531010	9340	9340	9340	9340	6
547	20241119	111500	168474970	9270	9340	9340	9270	209
548	20241119	111400	166536700	9340	9340	9340	9340	4
549	20241119	111300	166499340	9270	9270	9270	9270	0
550	20241119	111200	166499340	9270	9340	9340	9270	218
551	20241119	111100	164476730	9340	9340	9340	9340	1
552	20241119	111000	164467390	9340	9340	9340	9340	0
553	20241119	110900	164467390	9340	9270	9340	9270	205
554	20241119	110800	162566690	9340	9340	9340	9340	1
555	20241119	110700	162557350	9340	9340	9340	9340	5
556	20241119	110600	162510650	9330	9270	9330	9270	650
557	20241119	110500	156456170	9330	9330	9330	9330	3
558	20241119	110400	156428180	9320	9320	9320	9320	30
559	20241119	110300	156148580	9260	9270	9320	9260	216
560	20241119	110200	154147410	9320	9270	9330	9270	20
561	20241119	110100	153961750	9330	9330	9330	9330	12
562	20241119	110000	153849790	9330	9330	9330	9330	4
563	20241119	105900	153812470	9270	9330	9330	9270	80
564	20241119	105800	153070810	9330	9330	9330	9330	14
565	20241119	105700	152940190	9280	9280	9280	9280	0
566	20241119	105600	152940190	9280	9330	9330	9280	91
567	20241119	105500	152095660	9330	9290	9330	9290	214
568	20241119	105400	150104570	9290	9290	9290	9290	2
569	20241119	105300	150085990	9290	9300	9300	9280	105
570	20241119	105200	149111270	9300	9300	9300	9300	86
571	20241119	105100	148311470	9300	9300	9300	9300	155
572	20241119	105000	146869970	9230	9220	9280	9220	210
573	20241119	104900	144925850	9270	9270	9270	9270	204
574	20241119	104800	143034770	9270	9270	9270	9270	0
575	20241119	104700	143034770	9270	9220	9270	9220	106
576	20241119	104600	142056350	9270	9270	9270	9270	5
577	20241119	104500	142010000	9270	9270	9270	9270	1
578	20241119	104400	142000730	9220	9230	9280	9220	793
579	20241119	104300	134687580	9280	9280	9280	9280	0
580	20241119	104200	134687580	9280	9280	9280	9280	4
581	20241119	104100	134650460	9280	9280	9280	9280	12
582	20241119	104000	134539100	9230	9270	9270	9230	188
583	20241119	103900	132799740	9270	9270	9270	9270	239
584	20241119	103800	130584210	9220	9220	9220	9220	0
585	20241119	103700	130584210	9220	9270	9270	9220	99
586	20241119	103600	129670930	9200	9220	9220	9200	215
587	20241119	103500	127690770	9220	9220	9220	9220	0
588	20241119	103400	127690770	9220	9220	9220	9220	84
589	20241119	103300	126916290	9270	9270	9270	9270	1
590	20241119	103200	126907020	9270	9270	9270	9270	1
591	20241119	103100	126897750	9220	9220	9220	9220	92
592	20241119	103000	126049510	9220	9220	9220	9220	0
593	20241119	102900	126049510	9220	9220	9220	9220	216
594	20241119	102800	124057990	9220	9220	9220	9220	82
595	20241119	102700	123301950	9270	9270	9270	9270	0
596	20241119	102600	123301950	9270	9270	9270	9270	0
597	20241119	102500	123301950	9270	9210	9270	9210	89
598	20241119	102400	122482200	9240	9240	9240	9240	103
599	20241119	102300	121530480	9240	9240	9240	9240	5
600	20241119	102200	121484280	9240	9240	9240	9240	0
601	20241119	102100	121484280	9240	9290	9290	9240	86
602	20241119	102000	120689590	9300	9300	9300	9300	0
603	20241119	101900	120689590	9300	9300	9300	9300	1
604	20241119	101800	120680290	9240	9290	9290	9240	192
605	20241119	101700	118901210	9290	9290	9290	9290	5
606	20241119	101600	118854760	9240	9240	9240	9240	108
607	20241119	101500	117856840	9240	9240	9260	9240	313
608	20241119	101400	114961780	9240	9240	9240	9240	0
609	20241119	101300	114961780	9240	9200	9240	9200	132
610	20241119	101200	113747340	9200	9200	9200	9200	94
611	20241119	101100	112882540	9240	9210	9240	9210	151
612	20241119	101000	111491800	9240	9230	9240	9230	201
613	20241119	100900	109636560	9230	9200	9230	9200	80
614	20241119	100800	108900530	9200	9200	9200	9200	0
615	20241119	100700	108900530	9200	9240	9240	9200	2
616	20241119	100600	108882090	9200	9220	9220	9200	603
617	20241119	100500	103326410	9260	9260	9260	9260	0
618	20241119	100400	103326410	9260	9260	9260	9260	3
619	20241119	100300	103298630	9220	9210	9220	9210	299
620	20241119	100200	100543380	9250	9250	9250	9250	102
621	20241119	100100	99599880	9210	9210	9210	9210	1
622	20241119	100000	99590670	9200	9200	9200	9200	107
623	20241119	095900	98606270	9200	9200	9250	9200	101
624	20241119	095800	97676820	9250	9240	9250	9210	707
625	20241119	095700	91160290	9240	9240	9240	9240	0
626	20241119	095600	91160290	9240	9260	9260	9240	164
627	20241119	095500	89643940	9260	9260	9260	9260	50
628	20241119	095400	89180940	9260	9260	9260	9260	0
629	20241119	095300	89180940	9260	9300	9300	9260	91
630	20241119	095200	88338240	9300	9300	9300	9300	0
631	20241119	095100	88338240	9300	9300	9300	9300	0
632	20241119	095000	88338240	9300	9260	9300	9250	391
633	20241119	094900	84710420	9300	9300	9300	9300	0
634	20241119	094800	84710420	9300	9310	9310	9300	746
635	20241119	094700	77772360	9310	9320	9320	9310	365
636	20241119	094600	74371100	9340	9340	9340	9340	0
637	20241119	094500	74371100	9340	9340	9340	9340	0
638	20241119	094400	74371100	9340	9340	9340	9340	229
639	20241119	094300	72232240	9340	9340	9340	9340	300
640	20241119	094200	69430240	9340	9340	9350	9340	922
641	20241119	094100	60810740	9340	9300	9340	9300	1434
642	20241119	094000	47452030	9290	9290	9290	9290	0
643	20241119	093900	47452030	9290	9290	9290	9290	0
644	20241119	093800	47452030	9290	9290	9290	9290	0
645	20241119	093700	47452030	9290	9300	9300	9290	56
646	20241119	093600	46931290	9320	9320	9320	9320	0
647	20241119	093500	46931290	9320	9320	9320	9320	240
648	20241119	093400	44694490	9320	9320	9320	9320	10
649	20241119	093300	44601290	9290	9290	9290	9290	5
650	20241119	093200	44554840	9320	9320	9320	9320	0
651	20241119	093100	44554840	9320	9320	9320	9320	0
652	20241119	093000	44554840	9320	9320	9320	9320	0
653	20241119	092900	44554840	9320	9320	9320	9320	0
654	20241119	092800	44554840	9320	9320	9320	9320	0
655	20241119	092700	44554840	9320	9320	9320	9320	1
656	20241119	092600	44545520	9320	9320	9320	9320	0
657	20241119	092500	44545520	9320	9320	9320	9320	48
658	20241119	092400	44098160	9320	9320	9320	9320	0
659	20241119	092300	44098160	9320	9260	9320	9260	3
660	20241119	092200	44070260	9260	9280	9280	9260	36
661	20241119	092100	43736760	9320	9320	9320	9320	0
662	20241119	092000	43736760	9320	9320	9320	9320	0
663	20241119	091900	43736760	9320	9280	9320	9280	157
664	20241119	091800	42277340	9280	9280	9280	9280	0
665	20241119	091700	42277340	9280	9280	9280	9280	98
666	20241119	091600	41367900	9270	9270	9270	9270	49
667	20241119	091500	40913670	9220	9220	9220	9220	24
668	20241119	091400	40692390	9170	9170	9170	9170	18
669	20241119	091300	40527330	9180	9180	9180	9180	0
670	20241119	091200	40527330	9180	9180	9180	9170	446
671	20241119	091100	36433510	9180	9190	9190	9180	213
672	20241119	091000	34478150	9200	9210	9210	9200	400
673	20241119	090900	30797740	9210	9220	9220	9200	508
674	20241119	090800	26120420	9220	9260	9260	9220	712
675	20241119	090700	19528600	9260	9290	9290	9260	426
676	20241119	090600	15581420	9290	9300	9300	9290	503
677	20241119	090500	10903550	9310	9310	9310	9310	10
678	20241119	090400	10810450	9380	9380	9380	9380	0
679	20241119	090300	10810450	9380	9350	9380	9350	150
680	20241119	090200	9404920	9280	9280	9280	9280	140
681	20241119	090100	8105720	9280	9340	9340	9280	744
682	20241119	090000	1162100	9420	9390	9440	9340	124