KissMeData/049720/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192900	670934070	9980	9980	9980	9980	1309
3	20241119	192800	670934070	9980	9980	9980	9980	0
4	20241119	192700	670934070	9980	9980	9980	9980	0
5	20241119	192600	670934070	9980	9980	9980	9980	0
6	20241119	192500	670934070	9980	9980	9980	9980	0
7	20241119	192400	670934070	9980	9980	9980	9980	0
8	20241119	192300	670934070	9980	9980	9980	9980	0
9	20241119	192200	670934070	9980	9980	9980	9980	0
10	20241119	192100	670934070	9980	9980	9980	9980	0
11	20241119	192000	670934070	9980	9980	9980	9980	0
12	20241119	191900	670934070	9980	9980	9980	9980	0
13	20241119	191800	670934070	9980	9980	9980	9980	0
14	20241119	191700	670934070	9980	9980	9980	9980	0
15	20241119	191600	670934070	9980	9980	9980	9980	0
16	20241119	191500	670934070	9980	9980	9980	9980	0
17	20241119	191400	670934070	9980	9980	9980	9980	0
18	20241119	191300	670934070	9980	9980	9980	9980	0
19	20241119	191200	670934070	9980	9980	9980	9980	0
20	20241119	191100	670934070	9980	9980	9980	9980	0
21	20241119	191000	670934070	9980	9980	9980	9980	0
22	20241119	190900	670934070	9980	9980	9980	9980	0
23	20241119	190800	670934070	9980	9980	9980	9980	0
24	20241119	190700	670934070	9980	9980	9980	9980	0
25	20241119	190600	670934070	9980	9980	9980	9980	0
26	20241119	190500	670934070	9980	9980	9980	9980	0
27	20241119	190400	670934070	9980	9980	9980	9980	0
28	20241119	190300	670934070	9980	9980	9980	9980	0
29	20241119	190200	670934070	9980	9980	9980	9980	0
30	20241119	190100	670934070	9980	9980	9980	9980	0
31	20241119	190000	670934070	9980	9980	9980	9980	0
32	20241119	185900	670934070	9980	9980	9980	9980	1309
33	20241119	185800	670934070	9980	9980	9980	9980	0
34	20241119	185700	670934070	9980	9980	9980	9980	0
35	20241119	185600	670934070	9980	9980	9980	9980	0
36	20241119	185500	670934070	9980	9980	9980	9980	0
37	20241119	185400	670934070	9980	9980	9980	9980	0
38	20241119	185300	670934070	9980	9980	9980	9980	0
39	20241119	185200	670934070	9980	9980	9980	9980	0
40	20241119	185100	670934070	9980	9980	9980	9980	0
41	20241119	185000	670934070	9980	9980	9980	9980	0
42	20241119	184900	670934070	9980	9980	9980	9980	0
43	20241119	184800	670934070	9980	9980	9980	9980	0
44	20241119	184700	670934070	9980	9980	9980	9980	0
45	20241119	184600	670934070	9980	9980	9980	9980	0
46	20241119	184500	670934070	9980	9980	9980	9980	0
47	20241119	184400	670934070	9980	9980	9980	9980	0
48	20241119	184300	670934070	9980	9980	9980	9980	0
49	20241119	184200	670934070	9980	9980	9980	9980	0
50	20241119	184100	670934070	9980	9980	9980	9980	0
51	20241119	184000	670934070	9980	9980	9980	9980	0
52	20241119	183900	670934070	9980	9980	9980	9980	0
53	20241119	183800	670934070	9980	9980	9980	9980	0
54	20241119	183700	670934070	9980	9980	9980	9980	0
55	20241119	183600	670934070	9980	9980	9980	9980	0
56	20241119	183500	670934070	9980	9980	9980	9980	0
57	20241119	183400	670934070	9980	9980	9980	9980	0
58	20241119	183300	670934070	9980	9980	9980	9980	0
59	20241119	183200	670934070	9980	9980	9980	9980	0
60	20241119	183100	670934070	9980	9980	9980	9980	0
61	20241119	183000	670934070	9980	9980	9980	9980	0
62	20241119	182900	670934070	9980	9980	9980	9980	1309
63	20241119	182800	670934070	9980	9980	9980	9980	0
64	20241119	182700	670934070	9980	9980	9980	9980	0
65	20241119	182600	670934070	9980	9980	9980	9980	0
66	20241119	182500	670934070	9980	9980	9980	9980	0
67	20241119	182400	670934070	9980	9980	9980	9980	0
68	20241119	182300	670934070	9980	9980	9980	9980	0
69	20241119	182200	670934070	9980	9980	9980	9980	0
70	20241119	182100	670934070	9980	9980	9980	9980	0
71	20241119	182000	670934070	9980	9980	9980	9980	0
72	20241119	181900	670934070	9980	9980	9980	9980	0
73	20241119	181800	670934070	9980	9980	9980	9980	0
74	20241119	181700	670934070	9980	9980	9980	9980	0
75	20241119	181600	670934070	9980	9980	9980	9980	0
76	20241119	181500	670934070	9980	9980	9980	9980	0
77	20241119	181400	670934070	9980	9980	9980	9980	0
78	20241119	181300	670934070	9980	9980	9980	9980	0
79	20241119	181200	670934070	9980	9980	9980	9980	0
80	20241119	181100	670934070	9980	9980	9980	9980	0
81	20241119	181000	670934070	9980	9980	9980	9980	0
82	20241119	180900	670934070	9980	9980	9980	9980	0
83	20241119	180800	670934070	9980	9980	9980	9980	0
84	20241119	180700	670934070	9980	9980	9980	9980	0
85	20241119	180600	670934070	9980	9980	9980	9980	0
86	20241119	180500	670934070	9980	9980	9980	9980	0
87	20241119	180400	670934070	9980	9980	9980	9980	0
88	20241119	180300	670934070	9980	9980	9980	9980	0
89	20241119	180200	670934070	9980	9980	9980	9980	0
90	20241119	180100	670934070	9980	9980	9980	9980	0
91	20241119	180000	670934070	9980	9980	9980	9980	0
92	20241119	175900	670934070	9980	9980	9980	9980	1309
93	20241119	175800	670934070	9980	9980	9980	9980	0
94	20241119	175700	670934070	9980	9980	9980	9980	0
95	20241119	175600	670934070	9980	9980	9980	9980	0
96	20241119	175500	670934070	9980	9980	9980	9980	0
97	20241119	175400	670934070	9980	9980	9980	9980	0
98	20241119	175300	670934070	9980	9980	9980	9980	0
99	20241119	175200	670934070	9980	9980	9980	9980	0
100	20241119	175100	670934070	9980	9980	9980	9980	0
101	20241119	175000	670934070	9980	9980	9980	9980	0
102	20241119	174900	670934070	9980	9980	9980	9980	0
103	20241119	174800	670934070	9980	9980	9980	9980	0
104	20241119	174700	670934070	9980	9980	9980	9980	0
105	20241119	174600	670934070	9980	9980	9980	9980	0
106	20241119	174500	670934070	9980	9980	9980	9980	0
107	20241119	174400	670934070	9980	9980	9980	9980	0
108	20241119	174300	670934070	9980	9980	9980	9980	0
109	20241119	174200	670934070	9980	9980	9980	9980	0
110	20241119	174100	670934070	9980	9980	9980	9980	0
111	20241119	174000	670934070	9980	9980	9980	9980	0
112	20241119	173900	670934070	9980	9980	9980	9980	0
113	20241119	173800	670934070	9980	9980	9980	9980	0
114	20241119	173700	670934070	9980	9980	9980	9980	0
115	20241119	173600	670934070	9980	9980	9980	9980	0
116	20241119	173500	670934070	9980	9980	9980	9980	0
117	20241119	173400	670934070	9980	9980	9980	9980	0
118	20241119	173300	670934070	9980	9980	9980	9980	0
119	20241119	173200	670934070	9980	9980	9980	9980	0
120	20241119	173100	670934070	9980	9980	9980	9980	0
121	20241119	173000	670934070	9980	9980	9980	9980	0
122	20241119	172900	670934070	9980	9980	9980	9980	1309
123	20241119	172800	670934070	9980	9980	9980	9980	0
124	20241119	172700	670934070	9980	9980	9980	9980	0
125	20241119	172600	670934070	9980	9980	9980	9980	0
126	20241119	172500	670934070	9980	9980	9980	9980	0
127	20241119	172400	670934070	9980	9980	9980	9980	0
128	20241119	172300	670934070	9980	9980	9980	9980	0
129	20241119	172200	670934070	9980	9980	9980	9980	0
130	20241119	172100	670934070	9980	9980	9980	9980	0
131	20241119	172000	670934070	9980	9980	9980	9980	0
132	20241119	171900	670934070	9980	9980	9980	9980	0
133	20241119	171800	670934070	9980	9980	9980	9980	0
134	20241119	171700	670934070	9980	9980	9980	9980	0
135	20241119	171600	670934070	9980	9980	9980	9980	0
136	20241119	171500	670934070	9980	9980	9980	9980	0
137	20241119	171400	670934070	9980	9980	9980	9980	0
138	20241119	171300	670934070	9980	9980	9980	9980	0
139	20241119	171200	670934070	9980	9980	9980	9980	0
140	20241119	171100	670934070	9980	9980	9980	9980	0
141	20241119	171000	670934070	9980	9980	9980	9980	0
142	20241119	170900	670934070	9980	9980	9980	9980	0
143	20241119	170800	670934070	9980	9980	9980	9980	0
144	20241119	170700	670934070	9980	9980	9980	9980	0
145	20241119	170600	670934070	9980	9980	9980	9980	0
146	20241119	170500	670934070	9980	9980	9980	9980	0
147	20241119	170400	670934070	9980	9980	9980	9980	0
148	20241119	170300	670934070	9980	9980	9980	9980	0
149	20241119	170200	670934070	9980	9980	9980	9980	0
150	20241119	170100	670934070	9980	9980	9980	9980	0
151	20241119	170000	670934070	9980	9980	9980	9980	0
152	20241119	165900	670934070	9980	9980	9980	9980	1309
153	20241119	165800	670934070	9980	9980	9980	9980	0
154	20241119	165700	670934070	9980	9980	9980	9980	0
155	20241119	165600	670934070	9980	9980	9980	9980	0
156	20241119	165500	670934070	9980	9980	9980	9980	0
157	20241119	165400	670934070	9980	9980	9980	9980	0
158	20241119	165300	670934070	9980	9980	9980	9980	0
159	20241119	165200	670934070	9980	9980	9980	9980	0
160	20241119	165100	670934070	9980	9980	9980	9980	0
161	20241119	165000	670934070	9980	9980	9980	9980	0
162	20241119	164900	670934070	9980	9980	9980	9980	0
163	20241119	164800	670934070	9980	9980	9980	9980	0
164	20241119	164700	670934070	9980	9980	9980	9980	0
165	20241119	164600	670934070	9980	9980	9980	9980	0
166	20241119	164500	670934070	9980	9980	9980	9980	0
167	20241119	164400	670934070	9980	9980	9980	9980	0
168	20241119	164300	670934070	9980	9980	9980	9980	0
169	20241119	164200	670934070	9980	9980	9980	9980	0
170	20241119	164100	670934070	9980	9980	9980	9980	0
171	20241119	164000	670934070	9980	9980	9980	9980	0
172	20241119	163900	670934070	9980	9980	9980	9980	0
173	20241119	163800	670934070	9980	9980	9980	9980	0
174	20241119	163700	670934070	9980	9980	9980	9980	0
175	20241119	163600	670934070	9980	9980	9980	9980	0
176	20241119	163500	670934070	9980	9980	9980	9980	0
177	20241119	163400	670934070	9980	9980	9980	9980	0
178	20241119	163300	670934070	9980	9980	9980	9980	0
179	20241119	163200	670934070	9980	9980	9980	9980	0
180	20241119	163100	670934070	9980	9980	9980	9980	0
181	20241119	163000	670934070	9980	9980	9980	9980	0
182	20241119	162900	670934070	9980	9980	9980	9980	1309
183	20241119	162800	670934070	9980	9980	9980	9980	0
184	20241119	162700	670934070	9980	9980	9980	9980	0
185	20241119	162600	670934070	9980	9980	9980	9980	0
186	20241119	162500	670934070	9980	9980	9980	9980	0
187	20241119	162400	670934070	9980	9980	9980	9980	0
188	20241119	162300	670934070	9980	9980	9980	9980	0
189	20241119	162200	670934070	9980	9980	9980	9980	0
190	20241119	162100	670934070	9980	9980	9980	9980	0
191	20241119	162000	670934070	9980	9980	9980	9980	0
192	20241119	161900	670934070	9980	9980	9980	9980	0
193	20241119	161800	670934070	9980	9980	9980	9980	0
194	20241119	161700	670934070	9980	9980	9980	9980	0
195	20241119	161600	670934070	9980	9980	9980	9980	0
196	20241119	161500	670934070	9980	9980	9980	9980	0
197	20241119	161400	670934070	9980	9980	9980	9980	0
198	20241119	161300	670934070	9980	9980	9980	9980	0
199	20241119	161200	670934070	9980	9980	9980	9980	0
200	20241119	161100	670934070	9980	9980	9980	9980	0
201	20241119	161000	670934070	9980	9980	9980	9980	0
202	20241119	160900	670934070	9980	9980	9980	9980	0
203	20241119	160800	670934070	9980	9980	9980	9980	0
204	20241119	160700	670934070	9980	9980	9980	9980	0
205	20241119	160600	670934070	9980	9980	9980	9980	0
206	20241119	160500	670934070	9980	9980	9980	9980	0
207	20241119	160400	670934070	9980	9980	9980	9980	0
208	20241119	160300	670934070	9980	9980	9980	9980	0
209	20241119	160200	670934070	9980	9980	9980	9980	0
210	20241119	160100	670934070	9980	9980	9980	9980	0
211	20241119	160000	670934070	9980	9980	9980	9980	0
212	20241119	155900	670934070	9980	9980	9980	9980	1309
213	20241119	155800	670934070	9980	9980	9980	9980	0
214	20241119	155700	670934070	9980	9980	9980	9980	0
215	20241119	155600	670934070	9980	9980	9980	9980	0
216	20241119	155500	670934070	9980	9980	9980	9980	0
217	20241119	155400	670934070	9980	9980	9980	9980	0
218	20241119	155300	670934070	9980	9980	9980	9980	0
219	20241119	155200	670934070	9980	9980	9980	9980	0
220	20241119	155100	670934070	9980	9980	9980	9980	0
221	20241119	155000	670934070	9980	9980	9980	9980	0
222	20241119	154900	670934070	9980	9980	9980	9980	0
223	20241119	154800	670934070	9980	9980	9980	9980	0
224	20241119	154700	670934070	9980	9980	9980	9980	0
225	20241119	154600	670934070	9980	9980	9980	9980	0
226	20241119	154500	670934070	9980	9980	9980	9980	0
227	20241119	154400	670934070	9980	9980	9980	9980	0
228	20241119	154300	670934070	9980	9980	9980	9980	0
229	20241119	154200	670934070	9980	9980	9980	9980	0
230	20241119	154100	670934070	9980	9980	9980	9980	0
231	20241119	154000	670934070	9980	9980	9980	9980	0
232	20241119	153900	670934070	9980	9980	9980	9980	0
233	20241119	153800	670934070	9980	9980	9980	9980	0
234	20241119	153700	670934070	9980	9980	9980	9980	0
235	20241119	153600	670934070	9980	9980	9980	9980	0
236	20241119	153500	670934070	9980	9980	9980	9980	0
237	20241119	153400	670934070	9980	9980	9980	9980	0
238	20241119	153300	670934070	9980	9980	9980	9980	0
239	20241119	153200	670934070	9980	9980	9980	9980	0
240	20241119	153100	670934070	9980	9980	9980	9980	0
241	20241119	153000	670934070	9980	9980	9980	9980	1309
242	20241119	152900	657870250	9980	9980	9980	9980	0
243	20241119	152800	657870250	9980	9980	9980	9980	0
244	20241119	152700	657870250	9980	9980	9980	9980	0
245	20241119	152600	657870250	9980	9980	9980	9980	0
246	20241119	152500	657870250	9980	9980	9980	9980	0
247	20241119	152400	657870250	9980	9980	9980	9980	0
248	20241119	152300	657870250	9980	9980	9980	9980	0
249	20241119	152200	657870250	9980	9980	9980	9980	0
250	20241119	152100	657870250	9980	9980	9980	9980	0
251	20241119	152000	657870250	9980	9980	9980	9980	0
252	20241119	151900	657870250	9980	9970	9980	9970	1765
253	20241119	151800	640259360	9960	9970	9970	9960	153
254	20241119	151700	638735280	9960	9960	9960	9960	67
255	20241119	151600	638067960	9960	9960	9960	9960	10
256	20241119	151500	637968360	9960	9960	9960	9960	0
257	20241119	151400	637968360	9960	9960	9960	9960	0
258	20241119	151300	637968360	9960	9960	9960	9960	0
259	20241119	151200	637968360	9960	9960	9960	9960	10
260	20241119	151100	637868760	9930	9930	9930	9930	0
261	20241119	151000	637868760	9930	9960	9960	9930	82
262	20241119	150900	637054120	9970	9970	9970	9960	22
263	20241119	150800	636834880	9960	9970	9970	9960	23
264	20241119	150700	636605580	9970	9970	9970	9970	13
265	20241119	150600	636475970	9970	9970	9970	9970	14
266	20241119	150500	636336390	9970	9970	9970	9970	6
267	20241119	150400	636276570	9970	9970	9970	9960	346
268	20241119	150300	632830010	9970	9960	9970	9960	205
269	20241119	150200	630786180	9960	9960	9960	9960	16
270	20241119	150100	630626820	9970	9970	9970	9970	7
271	20241119	150000	630557030	9960	9970	9970	9960	82
272	20241119	145900	629739650	9970	9970	9970	9970	1
273	20241119	145800	629729680	9970	9970	9970	9940	132
274	20241119	145700	628415440	9970	9970	9970	9970	62
275	20241119	145600	627797300	9970	9970	9970	9970	73
276	20241119	145500	627069490	9970	9960	9970	9960	79
277	20241119	145400	626281950	9970	9960	9970	9960	576
278	20241119	145300	620544330	9970	9970	9970	9970	58
279	20241119	145200	619966070	9970	9950	9970	9950	73
280	20241119	145100	619238420	9950	9960	9960	9950	118
281	20241119	145000	618063620	9960	9960	9960	9960	74
282	20241119	144900	617326580	9960	9960	9970	9960	68
283	20241119	144800	616648710	9970	9970	9970	9970	63
284	20241119	144700	616020600	9960	9960	9960	9960	86
285	20241119	144600	615164040	9940	9950	9970	9940	128
286	20241119	144500	613890350	9960	9970	9980	9950	196
287	20241119	144400	611938090	9980	9970	9980	9970	80
288	20241119	144300	611139830	9980	9980	9980	9980	59
289	20241119	144200	610551010	9980	9970	9980	9970	82
290	20241119	144100	609732810	9980	9980	9980	9980	67
291	20241119	144000	609064150	9970	9980	9980	9970	74
292	20241119	143900	608325780	9980	9980	9980	9980	4
293	20241119	143800	608285860	9980	9970	9980	9970	77
294	20241119	143700	607517540	9980	9980	9980	9980	59
295	20241119	143600	606928720	9980	9980	9980	9980	96
296	20241119	143500	605970640	9980	9980	9980	9980	73
297	20241119	143400	605242100	9980	9980	9980	9970	71
298	20241119	143300	604533560	9960	9960	9960	9960	45
299	20241119	143200	604085360	9980	9980	9980	9970	81
300	20241119	143100	603277110	9980	9980	9980	9980	68
301	20241119	143000	602598470	9970	9960	9970	9960	74
302	20241119	142900	601860700	9990	9980	9990	9980	71
303	20241119	142800	601151460	9980	9980	9980	9980	145
304	20241119	142700	599704360	9980	9950	9980	9950	81
305	20241119	142600	598896880	9960	9980	9980	9960	69
306	20241119	142500	598208460	9970	9980	9980	9970	76
307	20241119	142400	597450080	9970	9980	9980	9970	71
308	20241119	142300	596741620	9980	9970	9980	9950	171
309	20241119	142200	595037150	9970	9980	9980	9970	69
310	20241119	142100	594348560	9970	9980	9980	9970	71
311	20241119	142000	593640040	9980	9990	9990	9970	72
312	20241119	141900	592920980	9990	9980	9990	9970	70
313	20241119	141800	592222360	9970	9980	9990	9970	294
314	20241119	141700	589290950	9980	9980	9980	9980	64
315	20241119	141600	588652230	9990	9980	9990	9980	68
316	20241119	141500	587973000	9980	9980	9980	9980	74
317	20241119	141400	587234480	9990	9980	9990	9980	71
318	20241119	141300	586525310	9990	9980	9990	9980	116
319	20241119	141200	585366960	9990	9980	9990	9980	28
320	20241119	141100	585087400	9970	9980	9990	9970	157
321	20241119	141000	583519930	9990	9980	9990	9980	20
322	20241119	140900	583320230	9990	9990	9990	9980	143
323	20241119	140800	581892260	9990	9990	9990	9980	78
324	20241119	140700	581113140	9980	9990	9990	9980	88
325	20241119	140600	580234220	9990	9990	9990	9980	102
326	20241119	140500	579215340	9990	9990	9990	9990	76
327	20241119	140400	578456100	9990	9990	9990	9980	68
328	20241119	140300	577776790	9990	9990	9990	9980	184
329	20241119	140200	575939730	9990	9990	9990	9990	73
330	20241119	140100	575210460	9980	9990	9990	9980	70
331	20241119	140000	574511170	9990	9990	9990	9980	112
332	20241119	135900	573392390	9990	9990	9990	9990	75
333	20241119	135800	572643140	9990	9990	9990	9990	6
334	20241119	135700	572583200	9990	9980	9990	9980	81
335	20241119	135600	571774110	9990	9990	9990	9990	173
336	20241119	135500	570045840	9990	9990	9990	9980	73
337	20241119	135400	569316600	9990	9990	9990	9990	69
338	20241119	135300	568627290	9990	9990	9990	9990	76
339	20241119	135200	567868050	9980	9990	9990	9980	89
340	20241119	135100	566979110	9990	9980	9990	9980	56
341	20241119	135000	566420140	9980	9990	9990	9980	246
342	20241119	134900	563964990	9990	9980	9990	9980	400
343	20241119	134800	559972550	9980	9980	9980	9980	85
344	20241119	134700	559124250	9980	9980	9980	9980	132
345	20241119	134600	557806890	9980	9980	9980	9980	70
346	20241119	134500	557108290	9980	9970	9980	9970	72
347	20241119	134400	556389860	9970	9980	9980	9970	70
348	20241119	134300	555691310	9970	9980	9980	9970	190
349	20241119	134200	553796360	9980	9980	9980	9980	70
350	20241119	134100	553097760	9980	9980	9980	9970	119
351	20241119	134000	551910640	9980	9980	9980	9970	84
352	20241119	133900	551072440	9980	9980	9980	9980	70
353	20241119	133800	550373840	9980	9980	9980	9980	62
354	20241119	133700	549755080	9980	9980	9980	9980	35
355	20241119	133600	549405780	9980	9980	9980	9980	669
356	20241119	133500	542729160	9970	9970	9970	9970	19
357	20241119	133400	542539730	9970	9960	9970	9960	888
358	20241119	133300	533690460	9960	9960	9960	9960	68
359	20241119	133200	533013180	9960	9960	9960	9960	71
360	20241119	133100	532306020	9960	9950	9960	9950	113
361	20241119	133000	531181610	9950	9940	9950	9940	760
362	20241119	132900	523626620	9940	9940	9940	9940	64
363	20241119	132800	522990460	9940	9940	9940	9940	1075
364	20241119	132700	512304960	9930	9930	9940	9930	677
365	20241119	132600	505576620	9930	9940	9940	9930	66
366	20241119	132500	504920620	9940	9940	9940	9940	68
367	20241119	132400	504244700	9940	9940	9940	9940	73
368	20241119	132300	503519080	9940	9940	9940	9930	74
369	20241119	132200	502783620	9940	9940	9940	9940	75
370	20241119	132100	502038120	9930	9940	9940	9930	92
371	20241119	132000	501123740	9940	9940	9940	9940	162
372	20241119	131900	499513460	9940	9940	9940	9930	78
373	20241119	131800	498738240	9940	9940	9940	9930	78
374	20241119	131700	497963020	9940	9940	9940	9930	1579
375	20241119	131600	482267970	9940	9940	9940	9930	255
376	20241119	131500	479733280	9940	9940	9940	9940	123
377	20241119	131400	478510660	9940	9940	9940	9940	13
378	20241119	131300	478381440	9940	9940	9940	9940	20
379	20241119	131200	478182640	9940	9930	9940	9930	17
380	20241119	131100	478013710	9940	9940	9940	9940	24
381	20241119	131000	477775150	9940	9940	9940	9940	120
382	20241119	130900	476582350	9940	9940	9940	9940	14
383	20241119	130800	476443190	9940	9940	9940	9940	16
384	20241119	130700	476284150	9940	9940	9940	9940	5
385	20241119	130600	476234450	9940	9940	9940	9940	18
386	20241119	130500	476055530	9940	9940	9940	9940	10
387	20241119	130400	475956130	9940	9930	9940	9930	41
388	20241119	130300	475548970	9940	9940	9940	9930	15
389	20241119	130200	475399880	9940	9940	9940	9940	166
390	20241119	130100	473749840	9940	9940	9940	9940	12
391	20241119	130000	473630560	9940	9940	9940	9940	7
392	20241119	125900	473560980	9940	9940	9940	9940	14
393	20241119	125800	473421820	9940	9940	9940	9940	219
394	20241119	125700	471244960	9940	9940	9940	9940	70
395	20241119	125600	470549160	9940	9940	9940	9940	10
396	20241119	125500	470449760	9930	9930	9930	9930	19
397	20241119	125400	470261090	9940	9940	9940	9940	6
398	20241119	125300	470201450	9940	9940	9940	9940	13
399	20241119	125200	470072230	9940	9930	9940	9930	9
400	20241119	125100	469982810	9930	9940	9940	9930	25
401	20241119	125000	469734360	9940	9940	9940	9940	16
402	20241119	124900	469575320	9940	9940	9940	9940	15
403	20241119	124800	469426220	9940	9930	9940	9930	5
404	20241119	124700	469376540	9940	9940	9940	9940	18
405	20241119	124600	469197620	9940	9940	9940	9940	9
406	20241119	124500	469108160	9940	9940	9940	9940	0
407	20241119	124400	469108160	9940	9940	9940	9940	10
408	20241119	124300	469008760	9910	9910	9910	9910	0
409	20241119	124200	469008760	9910	9910	9910	9910	0
410	20241119	124100	469008760	9910	9920	9930	9910	112
411	20241119	124000	467898500	9920	9920	9920	9920	10
412	20241119	123900	467799300	9940	9940	9940	9940	0
413	20241119	123800	467799300	9940	9940	9940	9940	10
414	20241119	123700	467699900	9940	9940	9940	9930	41
415	20241119	123600	467292460	9940	9950	9950	9940	2462
416	20241119	123500	442811630	9950	9950	9960	9950	29
417	20241119	123400	442523070	9960	9960	9960	9960	41
418	20241119	123300	442114710	9960	9960	9960	9960	21
419	20241119	123200	441905550	9950	9960	9960	9950	15
420	20241119	123100	441756250	9950	9950	9950	9950	10
421	20241119	123000	441656750	9950	9950	9950	9950	10
422	20241119	122900	441557250	9950	9950	9950	9950	10
423	20241119	122800	441457750	9950	9950	9950	9950	0
424	20241119	122700	441457750	9950	9950	9950	9950	0
425	20241119	122600	441457750	9950	9950	9950	9950	0
426	20241119	122500	441457750	9950	9950	9950	9950	0
427	20241119	122400	441457750	9950	9940	9950	9940	217
428	20241119	122300	439298700	9950	9950	9950	9950	13
429	20241119	122200	439169350	9940	9940	9940	9940	10
430	20241119	122100	439069950	9940	9940	9940	9940	0
431	20241119	122000	439069950	9940	9940	9940	9940	10
432	20241119	121900	438970550	9940	9940	9940	9940	30
433	20241119	121800	438672350	9940	9940	9940	9940	197
434	20241119	121700	436714170	9950	9950	9950	9950	51
435	20241119	121600	436206720	9950	9960	9960	9950	2
436	20241119	121500	436186810	9950	9950	9950	9950	49
437	20241119	121400	435699260	9940	9940	9940	9940	0
438	20241119	121300	435699260	9940	9940	9940	9940	10
439	20241119	121200	435599860	9940	9940	9940	9940	0
440	20241119	121100	435599860	9940	9940	9940	9940	0
441	20241119	121000	435599860	9940	9950	9960	9940	610
442	20241119	120900	429528460	9940	9940	9940	9940	6
443	20241119	120800	429468820	9940	9940	9940	9940	50
444	20241119	120700	428971820	9940	9950	9950	9940	310
445	20241119	120600	425887420	9940	9940	9940	9940	0
446	20241119	120500	425887420	9940	9940	9940	9940	10
447	20241119	120400	425788020	9940	9940	9940	9940	0
448	20241119	120300	425788020	9940	9950	9950	9940	36
449	20241119	120200	425429980	9940	9940	9940	9940	20
450	20241119	120100	425231180	9940	9940	9940	9940	0
451	20241119	120000	425231180	9940	9940	9940	9940	0
452	20241119	115900	425231180	9940	9940	9940	9940	30
453	20241119	115800	424932980	9950	9950	9950	9950	10
454	20241119	115700	424833480	9950	9940	9950	9940	20
455	20241119	115600	424634580	9940	9940	9940	9940	10
456	20241119	115500	424535180	9940	9940	9940	9940	3
457	20241119	115400	424505360	9950	9940	9950	9940	598
458	20241119	115300	418558400	9930	9930	9930	9930	0
459	20241119	115200	418558400	9930	9930	9930	9930	10
460	20241119	115100	418459100	9930	9930	9930	9930	0
461	20241119	115000	418459100	9930	9930	9930	9930	0
462	20241119	114900	418459100	9930	9930	9930	9930	15
463	20241119	114800	418310150	9930	9930	9930	9930	21
464	20241119	114700	418101620	9920	9920	9920	9920	11
465	20241119	114600	417992500	9930	9930	9930	9930	200
466	20241119	114500	416006500	9920	9920	9920	9920	110
467	20241119	114400	414915300	9930	9930	9930	9930	0
468	20241119	114300	414915300	9930	9930	9930	9930	0
469	20241119	114200	414915300	9930	9930	9930	9930	35
470	20241119	114100	414567750	9930	9930	9930	9930	0
471	20241119	114000	414567750	9930	9930	9930	9930	0
472	20241119	113900	414567750	9930	9930	9930	9930	0
473	20241119	113800	414567750	9930	9930	9930	9930	10
474	20241119	113700	414468450	9920	9920	9920	9920	0
475	20241119	113600	414468450	9920	9920	9920	9920	0
476	20241119	113500	414468450	9920	9930	9930	9920	533
477	20241119	113400	409180370	9930	9930	9930	9930	0
478	20241119	113300	409180370	9930	9930	9930	9930	0
479	20241119	113200	409180370	9930	9930	9930	9930	4
480	20241119	113100	409140650	9930	9930	9930	9930	32
481	20241119	113000	408822890	9930	9930	9930	9930	86
482	20241119	112900	407968910	9940	9940	9940	9940	14
483	20241119	112800	407829750	9930	9930	9930	9930	113
484	20241119	112700	406707660	9940	9940	9940	9940	27
485	20241119	112600	406439280	9940	9940	9940	9940	13
486	20241119	112500	406310060	9940	9940	9940	9940	5
487	20241119	112400	406260360	9940	9940	9940	9940	3
488	20241119	112300	406230540	9940	9940	9940	9940	10
489	20241119	112200	406131140	9940	9940	9940	9940	0
490	20241119	112100	406131140	9940	9940	9940	9940	0
491	20241119	112000	406131140	9940	9940	9940	9940	0
492	20241119	111900	406131140	9940	9940	9940	9940	19
493	20241119	111800	405942280	9950	9950	9950	9950	14
494	20241119	111700	405802980	9980	9980	9980	9980	0
495	20241119	111600	405802980	9980	9980	9980	9980	4
496	20241119	111500	405763060	9980	9980	9980	9980	0
497	20241119	111400	405763060	9980	9980	9980	9980	84
498	20241119	111300	404924740	9980	9980	9980	9980	40
499	20241119	111200	404525540	9980	9980	9980	9980	20
500	20241119	111100	404325940	9980	9940	9980	9920	4935
501	20241119	111000	355114340	9930	9930	9930	9930	1
502	20241119	110900	355104410	9940	9930	9940	9930	6
503	20241119	110800	355044780	9930	9930	9930	9930	0
504	20241119	110700	355044780	9930	9930	9930	9930	0
505	20241119	110600	355044780	9930	9930	9930	9930	1
506	20241119	110500	355034850	9930	9930	9930	9930	1
507	20241119	110400	355024920	9940	9940	9940	9940	0
508	20241119	110300	355024920	9940	9940	9940	9940	219
509	20241119	110200	352848060	9930	9930	9930	9930	114
510	20241119	110100	351716040	9920	9920	9920	9920	108
511	20241119	110000	350644680	9920	9920	9920	9920	12
512	20241119	105900	350525640	9910	9920	9920	9910	901
513	20241119	105800	341594720	9920	9920	9920	9920	12
514	20241119	105700	341475680	9920	9920	9920	9920	17
515	20241119	105600	341307040	9920	9920	9920	9920	0
516	20241119	105500	341307040	9920	9920	9920	9920	0
517	20241119	105400	341307040	9920	9920	9920	9920	14
518	20241119	105300	341168160	9930	9930	9930	9930	506
519	20241119	105200	336143580	9930	9930	9930	9930	96
520	20241119	105100	335190300	9930	9920	9930	9920	13
521	20241119	105000	335061310	9930	9930	9930	9930	0
522	20241119	104900	335061310	9930	9930	9930	9930	100
523	20241119	104800	334068310	9920	9920	9920	9920	200
524	20241119	104700	332084310	9920	9920	9920	9920	0
525	20241119	104600	332084310	9920	9920	9920	9920	0
526	20241119	104500	332084310	9920	9920	9920	9920	1
527	20241119	104400	332074390	9930	9930	9930	9930	12
528	20241119	104300	331955230	9930	9930	9930	9930	5
529	20241119	104200	331905580	9930	9930	9930	9930	280
530	20241119	104100	329125180	9930	9930	9930	9930	2
531	20241119	104000	329105320	9930	9930	9930	9930	0
532	20241119	103900	329105320	9930	9930	9930	9930	10
533	20241119	103800	329006020	9930	9930	9930	9930	0
534	20241119	103700	329006020	9930	9930	9930	9930	1
535	20241119	103600	328996090	9930	9930	9930	9930	0
536	20241119	103500	328996090	9930	9930	9930	9930	0
537	20241119	103400	328996090	9930	9920	9930	9920	15
538	20241119	103300	328847240	9930	9930	9930	9930	0
539	20241119	103200	328847240	9930	9940	9940	9920	64
540	20241119	103100	328211500	9940	9940	9940	9940	750
541	20241119	103000	320756500	9930	9930	9930	9930	575
542	20241119	102900	315046750	9920	9920	9920	9920	11
543	20241119	102800	314937630	9920	9920	9920	9920	0
544	20241119	102700	314937630	9920	9920	9920	9920	48
545	20241119	102600	314461470	9930	9930	9930	9930	0
546	20241119	102500	314461470	9930	9930	9930	9930	60
547	20241119	102400	313865670	9930	9930	9930	9930	10
548	20241119	102300	313766370	9930	9930	9930	9930	0
549	20241119	102200	313766370	9930	9930	9930	9920	64
550	20241119	102100	313131000	9920	9910	9920	9910	568
551	20241119	102000	307496540	9910	9910	9910	9910	10
552	20241119	101900	307397440	9920	9900	9920	9900	3047
553	20241119	101800	277173350	9890	9890	9890	9890	0
554	20241119	101700	277173350	9890	9890	9890	9890	0
555	20241119	101600	277173350	9890	9890	9890	9890	0
556	20241119	101500	277173350	9890	9890	9890	9890	0
557	20241119	101400	277173350	9890	9890	9890	9890	150
558	20241119	101300	275689850	9890	9890	9890	9890	0
559	20241119	101200	275689850	9890	9900	9910	9890	7
560	20241119	101100	275620590	9890	9890	9890	9890	0
561	20241119	101000	275620590	9890	9890	9890	9890	0
562	20241119	100900	275620590	9890	9900	9900	9890	45
563	20241119	100800	275175390	9910	9910	9910	9910	212
564	20241119	100700	273074470	9910	9910	9910	9910	2
565	20241119	100600	273054650	9910	9900	9910	9900	301
566	20241119	100500	270074740	9910	9910	9910	9910	0
567	20241119	100400	270074740	9910	9910	9910	9910	6
568	20241119	100300	270015280	9900	9900	9910	9900	31
569	20241119	100200	269708370	9900	9900	9900	9900	30
570	20241119	100100	269411370	9910	9910	9910	9910	1
571	20241119	100000	269401460	9910	9900	9910	9900	11
572	20241119	095900	269292550	9900	9900	9900	9900	0
573	20241119	095800	269292550	9900	9900	9900	9900	7
574	20241119	095700	269223250	9900	9900	9900	9900	30
575	20241119	095600	268926250	9920	9920	9920	9920	0
576	20241119	095500	268926250	9920	9920	9920	9920	0
577	20241119	095400	268926250	9920	9920	9920	9920	0
578	20241119	095300	268926250	9920	9920	9920	9920	1
579	20241119	095200	268916330	9910	9900	9910	9900	1301
580	20241119	095100	256036420	9920	9920	9920	9920	0
581	20241119	095000	256036420	9920	9920	9920	9920	1000
582	20241119	094900	246116420	9890	9900	9900	9890	1253
583	20241119	094800	233714960	9920	9920	9920	9920	0
584	20241119	094700	233714960	9920	9920	9920	9920	2
585	20241119	094600	233695120	9910	9910	9910	9910	261
586	20241119	094500	231108610	9910	9910	9910	9910	0
587	20241119	094400	231108610	9910	9920	9920	9910	30
588	20241119	094300	230811300	9930	9930	9940	9930	303
589	20241119	094200	227802480	9930	9920	9930	9910	144
590	20241119	094100	226373590	9920	9920	9920	9920	211
591	20241119	094000	224280470	9910	9910	9910	9910	0
592	20241119	093900	224280470	9910	9910	9910	9910	389
593	20241119	093800	220425480	9910	9920	9920	9910	77
594	20241119	093700	219662370	9910	9920	9920	9910	565
595	20241119	093600	214060080	9930	9930	9930	9930	19
596	20241119	093500	213871410	9930	9940	9940	9930	20
597	20241119	093400	213672730	9940	9950	9950	9930	1130
598	20241119	093300	202434040	9950	9970	9970	9950	163
599	20241119	093200	200810870	9970	10000	10000	9970	1329
600	20241119	093100	187543000	10000	10000	10010	10000	1536
601	20241119	093000	172177640	9970	9970	10000	9950	2471
602	20241119	092900	147513900	9960	9960	9960	9960	91
603	20241119	092800	146607540	9950	9960	9960	9950	450
604	20241119	092700	142125590	9960	9960	9960	9950	99
605	20241119	092600	141139600	9950	9950	9950	9950	5
606	20241119	092500	141089850	9960	9950	9960	9950	455
607	20241119	092400	136558070	9950	9950	9950	9950	208
608	20241119	092300	134488470	9940	9950	9950	9940	297
609	20241119	092200	131533360	9950	9960	9960	9940	30
610	20241119	092100	131234860	9960	9950	9960	9950	227
611	20241119	092000	128974170	9950	9950	9950	9950	161
612	20241119	091900	127372220	9940	9940	9940	9940	513
613	20241119	091800	122273000	9940	9940	9940	9940	1
614	20241119	091700	122263060	9950	9950	9950	9940	74
615	20241119	091600	121526870	9960	9950	9980	9930	2441
616	20241119	091500	97186100	9960	9970	9980	9950	263
617	20241119	091400	94564250	9960	9910	9960	9910	2949
618	20241119	091300	65277950	9910	9910	9910	9910	9
619	20241119	091200	65188760	9900	9900	9900	9900	138
620	20241119	091100	63822560	9900	9910	9910	9900	2440
621	20241119	091000	39663720	9920	9910	9920	9910	5
622	20241119	090900	39614160	9910	9910	9920	9910	795
623	20241119	090800	31728310	9910	9910	9910	9910	27
624	20241119	090700	31460740	9910	9880	9920	9850	1173
625	20241119	090600	19840810	9870	9840	9870	9840	543
626	20241119	090500	14484270	9850	9840	9850	9840	325
627	20241119	090400	11284270	9830	9830	9830	9830	335
628	20241119	090300	7991220	9820	9820	9820	9820	0
629	20241119	090200	7991220	9820	9820	9820	9820	0
630	20241119	090100	7991220	9820	9810	9820	9810	275
631	20241119	090000	5292220	9800	9800	9810	9800	540