KissMeData/089590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195600	702226440	9150	9150	9150	9150	2535
3	20241119	195500	702226440	9150	9150	9150	9150	0
4	20241119	195400	702226440	9150	9150	9150	9150	0
5	20241119	195300	702226440	9150	9150	9150	9150	0
6	20241119	195200	702226440	9150	9150	9150	9150	0
7	20241119	195100	702226440	9150	9150	9150	9150	0
8	20241119	195000	702226440	9150	9150	9150	9150	0
9	20241119	194900	702226440	9150	9150	9150	9150	0
10	20241119	194800	702226440	9150	9150	9150	9150	0
11	20241119	194700	702226440	9150	9150	9150	9150	0
12	20241119	194600	702226440	9150	9150	9150	9150	0
13	20241119	194500	702226440	9150	9150	9150	9150	0
14	20241119	194400	702226440	9150	9150	9150	9150	0
15	20241119	194300	702226440	9150	9150	9150	9150	0
16	20241119	194200	702226440	9150	9150	9150	9150	0
17	20241119	194100	702226440	9150	9150	9150	9150	0
18	20241119	194000	702226440	9150	9150	9150	9150	0
19	20241119	193900	702226440	9150	9150	9150	9150	0
20	20241119	193800	702226440	9150	9150	9150	9150	0
21	20241119	193700	702226440	9150	9150	9150	9150	0
22	20241119	193600	702226440	9150	9150	9150	9150	0
23	20241119	193500	702226440	9150	9150	9150	9150	0
24	20241119	193400	702226440	9150	9150	9150	9150	0
25	20241119	193300	702226440	9150	9150	9150	9150	0
26	20241119	193200	702226440	9150	9150	9150	9150	0
27	20241119	193100	702226440	9150	9150	9150	9150	0
28	20241119	193000	702226440	9150	9150	9150	9150	0
29	20241119	192900	702226440	9150	9150	9150	9150	0
30	20241119	192800	702226440	9150	9150	9150	9150	0
31	20241119	192700	702226440	9150	9150	9150	9150	0
32	20241119	192600	702226440	9150	9150	9150	9150	2535
33	20241119	192500	702226440	9150	9150	9150	9150	0
34	20241119	192400	702226440	9150	9150	9150	9150	0
35	20241119	192300	702226440	9150	9150	9150	9150	0
36	20241119	192200	702226440	9150	9150	9150	9150	0
37	20241119	192100	702226440	9150	9150	9150	9150	0
38	20241119	192000	702226440	9150	9150	9150	9150	0
39	20241119	191900	702226440	9150	9150	9150	9150	0
40	20241119	191800	702226440	9150	9150	9150	9150	0
41	20241119	191700	702226440	9150	9150	9150	9150	0
42	20241119	191600	702226440	9150	9150	9150	9150	0
43	20241119	191500	702226440	9150	9150	9150	9150	0
44	20241119	191400	702226440	9150	9150	9150	9150	0
45	20241119	191300	702226440	9150	9150	9150	9150	0
46	20241119	191200	702226440	9150	9150	9150	9150	0
47	20241119	191100	702226440	9150	9150	9150	9150	0
48	20241119	191000	702226440	9150	9150	9150	9150	0
49	20241119	190900	702226440	9150	9150	9150	9150	0
50	20241119	190800	702226440	9150	9150	9150	9150	0
51	20241119	190700	702226440	9150	9150	9150	9150	0
52	20241119	190600	702226440	9150	9150	9150	9150	0
53	20241119	190500	702226440	9150	9150	9150	9150	0
54	20241119	190400	702226440	9150	9150	9150	9150	0
55	20241119	190300	702226440	9150	9150	9150	9150	0
56	20241119	190200	702226440	9150	9150	9150	9150	0
57	20241119	190100	702226440	9150	9150	9150	9150	0
58	20241119	190000	702226440	9150	9150	9150	9150	0
59	20241119	185900	702226440	9150	9150	9150	9150	0
60	20241119	185800	702226440	9150	9150	9150	9150	0
61	20241119	185700	702226440	9150	9150	9150	9150	0
62	20241119	185600	702226440	9150	9150	9150	9150	2535
63	20241119	185500	702226440	9150	9150	9150	9150	0
64	20241119	185400	702226440	9150	9150	9150	9150	0
65	20241119	185300	702226440	9150	9150	9150	9150	0
66	20241119	185200	702226440	9150	9150	9150	9150	0
67	20241119	185100	702226440	9150	9150	9150	9150	0
68	20241119	185000	702226440	9150	9150	9150	9150	0
69	20241119	184900	702226440	9150	9150	9150	9150	0
70	20241119	184800	702226440	9150	9150	9150	9150	0
71	20241119	184700	702226440	9150	9150	9150	9150	0
72	20241119	184600	702226440	9150	9150	9150	9150	0
73	20241119	184500	702226440	9150	9150	9150	9150	0
74	20241119	184400	702226440	9150	9150	9150	9150	0
75	20241119	184300	702226440	9150	9150	9150	9150	0
76	20241119	184200	702226440	9150	9150	9150	9150	0
77	20241119	184100	702226440	9150	9150	9150	9150	0
78	20241119	184000	702226440	9150	9150	9150	9150	0
79	20241119	183900	702226440	9150	9150	9150	9150	0
80	20241119	183800	702226440	9150	9150	9150	9150	0
81	20241119	183700	702226440	9150	9150	9150	9150	0
82	20241119	183600	702226440	9150	9150	9150	9150	0
83	20241119	183500	702226440	9150	9150	9150	9150	0
84	20241119	183400	702226440	9150	9150	9150	9150	0
85	20241119	183300	702226440	9150	9150	9150	9150	0
86	20241119	183200	702226440	9150	9150	9150	9150	0
87	20241119	183100	702226440	9150	9150	9150	9150	0
88	20241119	183000	702226440	9150	9150	9150	9150	0
89	20241119	182900	702226440	9150	9150	9150	9150	0
90	20241119	182800	702226440	9150	9150	9150	9150	0
91	20241119	182700	702226440	9150	9150	9150	9150	0
92	20241119	182600	702226440	9150	9150	9150	9150	2535
93	20241119	182500	702226440	9150	9150	9150	9150	0
94	20241119	182400	702226440	9150	9150	9150	9150	0
95	20241119	182300	702226440	9150	9150	9150	9150	0
96	20241119	182200	702226440	9150	9150	9150	9150	0
97	20241119	182100	702226440	9150	9150	9150	9150	0
98	20241119	182000	702226440	9150	9150	9150	9150	0
99	20241119	181900	702226440	9150	9150	9150	9150	0
100	20241119	181800	702226440	9150	9150	9150	9150	0
101	20241119	181700	702226440	9150	9150	9150	9150	0
102	20241119	181600	702226440	9150	9150	9150	9150	0
103	20241119	181500	702226440	9150	9150	9150	9150	0
104	20241119	181400	702226440	9150	9150	9150	9150	0
105	20241119	181300	702226440	9150	9150	9150	9150	0
106	20241119	181200	702226440	9150	9150	9150	9150	0
107	20241119	181100	702226440	9150	9150	9150	9150	0
108	20241119	181000	702226440	9150	9150	9150	9150	0
109	20241119	180900	702226440	9150	9150	9150	9150	0
110	20241119	180800	702226440	9150	9150	9150	9150	0
111	20241119	180700	702226440	9150	9150	9150	9150	0
112	20241119	180600	702226440	9150	9150	9150	9150	0
113	20241119	180500	702226440	9150	9150	9150	9150	0
114	20241119	180400	702226440	9150	9150	9150	9150	0
115	20241119	180300	702226440	9150	9150	9150	9150	0
116	20241119	180200	702226440	9150	9150	9150	9150	0
117	20241119	180100	702226440	9150	9150	9150	9150	0
118	20241119	180000	702226440	9150	9150	9150	9150	0
119	20241119	175900	702226440	9150	9150	9150	9150	0
120	20241119	175800	702226440	9150	9150	9150	9150	0
121	20241119	175700	702226440	9150	9150	9150	9150	0
122	20241119	175600	702226440	9150	9150	9150	9150	2535
123	20241119	175500	702226440	9150	9150	9150	9150	0
124	20241119	175400	702226440	9150	9150	9150	9150	0
125	20241119	175300	702226440	9150	9150	9150	9150	0
126	20241119	175200	702226440	9150	9150	9150	9150	0
127	20241119	175100	702226440	9150	9150	9150	9150	0
128	20241119	175000	702226440	9150	9150	9150	9150	0
129	20241119	174900	702226440	9150	9150	9150	9150	0
130	20241119	174800	702226440	9150	9150	9150	9150	0
131	20241119	174700	702226440	9150	9150	9150	9150	0
132	20241119	174600	702226440	9150	9150	9150	9150	0
133	20241119	174500	702226440	9150	9150	9150	9150	0
134	20241119	174400	702226440	9150	9150	9150	9150	0
135	20241119	174300	702226440	9150	9150	9150	9150	0
136	20241119	174200	702226440	9150	9150	9150	9150	0
137	20241119	174100	702226440	9150	9150	9150	9150	0
138	20241119	174000	702226440	9150	9150	9150	9150	0
139	20241119	173900	702226440	9150	9150	9150	9150	0
140	20241119	173800	702226440	9150	9150	9150	9150	0
141	20241119	173700	702226440	9150	9150	9150	9150	0
142	20241119	173600	702226440	9150	9150	9150	9150	0
143	20241119	173500	702226440	9150	9150	9150	9150	0
144	20241119	173400	702226440	9150	9150	9150	9150	0
145	20241119	173300	702226440	9150	9150	9150	9150	0
146	20241119	173200	702226440	9150	9150	9150	9150	0
147	20241119	173100	702226440	9150	9150	9150	9150	0
148	20241119	173000	702226440	9150	9150	9150	9150	0
149	20241119	172900	702226440	9150	9150	9150	9150	0
150	20241119	172800	702226440	9150	9150	9150	9150	0
151	20241119	172700	702226440	9150	9150	9150	9150	0
152	20241119	172600	702226440	9150	9150	9150	9150	2535
153	20241119	172500	702226440	9150	9150	9150	9150	0
154	20241119	172400	702226440	9150	9150	9150	9150	0
155	20241119	172300	702226440	9150	9150	9150	9150	0
156	20241119	172200	702226440	9150	9150	9150	9150	0
157	20241119	172100	702226440	9150	9150	9150	9150	0
158	20241119	172000	702226440	9150	9150	9150	9150	0
159	20241119	171900	702226440	9150	9150	9150	9150	0
160	20241119	171800	702226440	9150	9150	9150	9150	0
161	20241119	171700	702226440	9150	9150	9150	9150	0
162	20241119	171600	702226440	9150	9150	9150	9150	0
163	20241119	171500	702226440	9150	9150	9150	9150	0
164	20241119	171400	702226440	9150	9150	9150	9150	0
165	20241119	171300	702226440	9150	9150	9150	9150	0
166	20241119	171200	702226440	9150	9150	9150	9150	0
167	20241119	171100	702226440	9150	9150	9150	9150	0
168	20241119	171000	702226440	9150	9150	9150	9150	0
169	20241119	170900	702226440	9150	9150	9150	9150	0
170	20241119	170800	702226440	9150	9150	9150	9150	0
171	20241119	170700	702226440	9150	9150	9150	9150	0
172	20241119	170600	702226440	9150	9150	9150	9150	0
173	20241119	170500	702226440	9150	9150	9150	9150	0
174	20241119	170400	702226440	9150	9150	9150	9150	0
175	20241119	170300	702226440	9150	9150	9150	9150	0
176	20241119	170200	702226440	9150	9150	9150	9150	0
177	20241119	170100	702226440	9150	9150	9150	9150	0
178	20241119	170000	702226440	9150	9150	9150	9150	0
179	20241119	165900	702226440	9150	9150	9150	9150	0
180	20241119	165800	702226440	9150	9150	9150	9150	0
181	20241119	165700	702226440	9150	9150	9150	9150	0
182	20241119	165600	702226440	9150	9150	9150	9150	2535
183	20241119	165500	702226440	9150	9150	9150	9150	0
184	20241119	165400	702226440	9150	9150	9150	9150	0
185	20241119	165300	702226440	9150	9150	9150	9150	0
186	20241119	165200	702226440	9150	9150	9150	9150	0
187	20241119	165100	702226440	9150	9150	9150	9150	0
188	20241119	165000	702226440	9150	9150	9150	9150	0
189	20241119	164900	702226440	9150	9150	9150	9150	0
190	20241119	164800	702226440	9150	9150	9150	9150	0
191	20241119	164700	702226440	9150	9150	9150	9150	0
192	20241119	164600	702226440	9150	9150	9150	9150	0
193	20241119	164500	702226440	9150	9150	9150	9150	0
194	20241119	164400	702226440	9150	9150	9150	9150	0
195	20241119	164300	702226440	9150	9150	9150	9150	0
196	20241119	164200	702226440	9150	9150	9150	9150	0
197	20241119	164100	702226440	9150	9150	9150	9150	0
198	20241119	164000	702226440	9150	9150	9150	9150	0
199	20241119	163900	702226440	9150	9150	9150	9150	0
200	20241119	163800	702226440	9150	9150	9150	9150	0
201	20241119	163700	702226440	9150	9150	9150	9150	0
202	20241119	163600	702226440	9150	9150	9150	9150	0
203	20241119	163500	702226440	9150	9150	9150	9150	0
204	20241119	163400	702226440	9150	9150	9150	9150	0
205	20241119	163300	702226440	9150	9150	9150	9150	0
206	20241119	163200	702226440	9150	9150	9150	9150	0
207	20241119	163100	702226440	9150	9150	9150	9150	0
208	20241119	163000	702226440	9150	9150	9150	9150	0
209	20241119	162900	702226440	9150	9150	9150	9150	0
210	20241119	162800	702226440	9150	9150	9150	9150	0
211	20241119	162700	702226440	9150	9150	9150	9150	0
212	20241119	162600	702226440	9150	9150	9150	9150	2535
213	20241119	162500	702226440	9150	9150	9150	9150	0
214	20241119	162400	702226440	9150	9150	9150	9150	0
215	20241119	162300	702226440	9150	9150	9150	9150	0
216	20241119	162200	702226440	9150	9150	9150	9150	0
217	20241119	162100	702226440	9150	9150	9150	9150	0
218	20241119	162000	702226440	9150	9150	9150	9150	0
219	20241119	161900	702226440	9150	9150	9150	9150	0
220	20241119	161800	702226440	9150	9150	9150	9150	0
221	20241119	161700	702226440	9150	9150	9150	9150	0
222	20241119	161600	702226440	9150	9150	9150	9150	0
223	20241119	161500	702226440	9150	9150	9150	9150	0
224	20241119	161400	702226440	9150	9150	9150	9150	0
225	20241119	161300	702226440	9150	9150	9150	9150	0
226	20241119	161200	702226440	9150	9150	9150	9150	0
227	20241119	161100	702226440	9150	9150	9150	9150	0
228	20241119	161000	702226440	9150	9150	9150	9150	0
229	20241119	160900	702226440	9150	9150	9150	9150	0
230	20241119	160800	702226440	9150	9150	9150	9150	0
231	20241119	160700	702226440	9150	9150	9150	9150	0
232	20241119	160600	702226440	9150	9150	9150	9150	0
233	20241119	160500	702226440	9150	9150	9150	9150	0
234	20241119	160400	702226440	9150	9150	9150	9150	0
235	20241119	160300	702226440	9150	9150	9150	9150	0
236	20241119	160200	702226440	9150	9150	9150	9150	0
237	20241119	160100	702226440	9150	9150	9150	9150	0
238	20241119	160000	702226440	9150	9150	9150	9150	0
239	20241119	155900	702226440	9150	9150	9150	9150	0
240	20241119	155800	702226440	9150	9150	9150	9150	0
241	20241119	155700	702226440	9150	9150	9150	9150	0
242	20241119	155600	702226440	9150	9150	9150	9150	2535
243	20241119	155500	702226440	9150	9150	9150	9150	0
244	20241119	155400	702226440	9150	9150	9150	9150	0
245	20241119	155300	702226440	9150	9150	9150	9150	0
246	20241119	155200	702226440	9150	9150	9150	9150	0
247	20241119	155100	702226440	9150	9150	9150	9150	0
248	20241119	155000	702226440	9150	9150	9150	9150	0
249	20241119	154900	702226440	9150	9150	9150	9150	0
250	20241119	154800	702226440	9150	9150	9150	9150	0
251	20241119	154700	702226440	9150	9150	9150	9150	0
252	20241119	154600	702226440	9150	9150	9150	9150	0
253	20241119	154500	702226440	9150	9150	9150	9150	0
254	20241119	154400	702226440	9150	9150	9150	9150	0
255	20241119	154300	702226440	9150	9150	9150	9150	0
256	20241119	154200	702226440	9150	9150	9150	9150	0
257	20241119	154100	702226440	9150	9150	9150	9150	0
258	20241119	154000	702226440	9150	9150	9150	9150	0
259	20241119	153900	702226440	9150	9150	9150	9150	0
260	20241119	153800	702226440	9150	9150	9150	9150	0
261	20241119	153700	702226440	9150	9150	9150	9150	0
262	20241119	153600	702226440	9150	9150	9150	9150	0
263	20241119	153500	702226440	9150	9150	9150	9150	0
264	20241119	153400	702226440	9150	9150	9150	9150	0
265	20241119	153300	702226440	9150	9150	9150	9150	0
266	20241119	153200	702226440	9150	9150	9150	9150	0
267	20241119	153100	702226440	9150	9150	9150	9150	0
268	20241119	153000	702226440	9150	9150	9150	9150	2535
269	20241119	152900	679031190	9140	9140	9140	9140	0
270	20241119	152800	679031190	9140	9140	9140	9140	0
271	20241119	152700	679031190	9140	9140	9140	9140	0
272	20241119	152600	679031190	9140	9140	9140	9140	0
273	20241119	152500	679031190	9140	9140	9140	9140	0
274	20241119	152400	679031190	9140	9140	9140	9140	0
275	20241119	152300	679031190	9140	9140	9140	9140	0
276	20241119	152200	679031190	9140	9140	9140	9140	0
277	20241119	152100	679031190	9140	9140	9140	9140	0
278	20241119	152000	679031190	9140	9140	9140	9140	0
279	20241119	151900	679031190	9140	9140	9140	9140	23
280	20241119	151800	678820970	9140	9140	9140	9140	36
281	20241119	151700	678491930	9140	9130	9140	9130	418
282	20241119	151600	674675400	9140	9130	9140	9130	765
283	20241119	151500	667690600	9130	9130	9130	9130	1
284	20241119	151400	667681470	9130	9140	9140	9130	11
285	20241119	151300	667580940	9140	9140	9140	9140	98
286	20241119	151200	666685220	9140	9140	9140	9140	1
287	20241119	151100	666676080	9140	9140	9140	9140	1
288	20241119	151000	666666940	9140	9140	9140	9140	1201
289	20241119	150900	655689800	9140	9140	9140	9140	1
290	20241119	150800	655680660	9140	9140	9140	9140	0
291	20241119	150700	655680660	9140	9140	9140	9140	25
292	20241119	150600	655452160	9140	9150	9150	9140	11
293	20241119	150500	655351520	9140	9150	9160	9140	952
294	20241119	150400	646640680	9150	9150	9150	9150	1
295	20241119	150300	646631530	9150	9150	9150	9150	3
296	20241119	150200	646604080	9160	9150	9160	9150	6
297	20241119	150100	646549130	9150	9150	9150	9150	3
298	20241119	150000	646521680	9160	9160	9160	9160	30
299	20241119	145900	646246880	9150	9150	9150	9150	42
300	20241119	145800	645862580	9150	9150	9150	9150	3
301	20241119	145700	645835130	9150	9160	9160	9150	52
302	20241119	145600	645359320	9150	9140	9150	9140	66
303	20241119	145500	644755880	9140	9140	9140	9140	1
304	20241119	145400	644746740	9140	9130	9140	9130	41
305	20241119	145300	644372010	9130	9130	9130	9130	3
306	20241119	145200	644344620	9150	9140	9150	9140	49
307	20241119	145100	643896660	9130	9130	9130	9130	3
308	20241119	145000	643869270	9130	9130	9130	9130	91
309	20241119	144900	643038440	9130	9130	9130	9130	1
310	20241119	144800	643029310	9130	9130	9130	9130	162
311	20241119	144700	641550250	9150	9130	9150	9130	388
312	20241119	144600	638007080	9140	9140	9140	9140	14
313	20241119	144500	637879120	9140	9130	9140	9130	745
314	20241119	144400	631069830	9130	9130	9130	9130	36
315	20241119	144300	630741150	9130	9130	9130	9130	42
316	20241119	144200	630357690	9130	9130	9140	9130	89
317	20241119	144100	629544970	9130	9130	9130	9130	1
318	20241119	144000	629535840	9130	9130	9130	9130	41
319	20241119	143900	629161510	9130	9120	9130	9120	204
320	20241119	143800	627300990	9130	9120	9130	9120	153
321	20241119	143700	625904130	9130	9120	9130	9120	51
322	20241119	143600	625438510	9120	9130	9130	9120	316
323	20241119	143500	622555280	9130	9130	9130	9130	56
324	20241119	143400	622044000	9130	9130	9130	9130	1
325	20241119	143300	622034870	9130	9130	9130	9130	41
326	20241119	143200	621660540	9130	9130	9130	9130	13
327	20241119	143100	621541850	9130	9130	9130	9130	1
328	20241119	143000	621532720	9130	9130	9130	9130	42
329	20241119	142900	621149260	9130	9130	9130	9130	1
330	20241119	142800	621140130	9130	9130	9130	9130	1
331	20241119	142700	621131000	9130	9130	9130	9130	18
332	20241119	142600	620966660	9130	9120	9130	9120	710
333	20241119	142500	614485250	9120	9130	9130	9120	1514
334	20241119	142400	600662440	9140	9140	9140	9130	215
335	20241119	142300	598697350	9140	9140	9150	9140	1516
336	20241119	142200	584841000	9140	9140	9140	9140	62
337	20241119	142100	584274320	9140	9140	9140	9140	1
338	20241119	142000	584265180	9140	9140	9140	9140	108
339	20241119	141900	583278060	9140	9140	9140	9140	362
340	20241119	141800	579969380	9150	9150	9150	9150	253
341	20241119	141700	577654430	9150	9150	9150	9150	166
342	20241119	141600	576135530	9150	9150	9150	9150	844
343	20241119	141500	568412930	9150	9150	9150	9150	15
344	20241119	141400	568275680	9150	9150	9160	9150	212
345	20241119	141300	566335870	9150	9150	9150	9150	137
346	20241119	141200	565082320	9150	9150	9150	9150	2
347	20241119	141100	565064020	9150	9150	9150	9150	1
348	20241119	141000	565054870	9150	9150	9150	9150	40
349	20241119	140900	564688870	9150	9150	9150	9150	3
350	20241119	140800	564661420	9150	9150	9150	9150	1
351	20241119	140700	564652270	9150	9150	9150	9150	41
352	20241119	140600	564277120	9150	9150	9150	9150	3
353	20241119	140500	564249670	9150	9150	9150	9150	1
354	20241119	140400	564240520	9150	9150	9150	9150	3
355	20241119	140300	564213070	9150	9150	9150	9150	39
356	20241119	140200	563856220	9160	9160	9160	9160	7
357	20241119	140100	563792100	9150	9150	9150	9150	7
358	20241119	140000	563728050	9150	9150	9150	9150	76
359	20241119	135900	563032650	9150	9150	9150	9150	141
360	20241119	135800	561742500	9150	9150	9150	9150	0
361	20241119	135700	561742500	9150	9150	9150	9150	56
362	20241119	135600	561230100	9160	9150	9160	9150	122
363	20241119	135500	560112600	9150	9150	9150	9150	29
364	20241119	135400	559847250	9150	9150	9150	9150	0
365	20241119	135300	559847250	9150	9150	9150	9150	41
366	20241119	135200	559472100	9160	9150	9160	9150	119
367	20241119	135100	558382160	9150	9150	9150	9150	10
368	20241119	135000	558290660	9150	9150	9150	9150	42
369	20241119	134900	557906360	9150	9150	9150	9150	54
370	20241119	134800	557412260	9150	9150	9150	9150	1
371	20241119	134700	557403110	9160	9150	9160	9150	108
372	20241119	134600	556414230	9150	9150	9150	9150	2
373	20241119	134500	556395930	9150	9150	9150	9150	0
374	20241119	134400	556395930	9150	9150	9150	9150	40
375	20241119	134300	556029930	9150	9150	9150	9150	52
376	20241119	134200	555554130	9150	9150	9150	9150	0
377	20241119	134100	555554130	9150	9150	9150	9150	82
378	20241119	134000	554803830	9150	9150	9150	9150	41
379	20241119	133900	554428680	9150	9150	9150	9150	0
380	20241119	133800	554428680	9150	9150	9150	9150	6
381	20241119	133700	554373780	9150	9150	9150	9150	40
382	20241119	133600	554007780	9150	9150	9150	9150	0
383	20241119	133500	554007780	9150	9150	9150	9150	2
384	20241119	133400	553989480	9150	9150	9150	9150	41
385	20241119	133300	553614330	9150	9150	9150	9150	7
386	20241119	133200	553550280	9150	9150	9150	9150	0
387	20241119	133100	553550280	9150	9150	9150	9150	100
388	20241119	133000	552635280	9150	9150	9150	9150	41
389	20241119	132900	552260130	9150	9150	9150	9150	1
390	20241119	132800	552250980	9150	9150	9150	9150	17
391	20241119	132700	552095430	9150	9150	9150	9150	42
392	20241119	132600	551711130	9150	9150	9150	9150	0
393	20241119	132500	551711130	9150	9160	9160	9150	107
394	20241119	132400	550731030	9160	9150	9160	9150	41
395	20241119	132300	550355870	9160	9150	9160	9150	115
396	20241119	132200	549302620	9160	9150	9160	9140	16
397	20241119	132100	549156240	9140	9140	9140	9140	0
398	20241119	132000	549156240	9140	9140	9140	9140	42
399	20241119	131900	548772360	9150	9140	9150	9140	120
400	20241119	131800	547675060	9140	9140	9140	9140	0
401	20241119	131700	547675060	9140	9150	9150	9140	51
402	20241119	131600	547208820	9140	9140	9140	9140	0
403	20241119	131500	547208820	9140	9140	9140	9140	0
404	20241119	131400	547208820	9140	9140	9140	9140	42
405	20241119	131300	546824940	9140	9140	9140	9140	70
406	20241119	131200	546185140	9140	9140	9140	9140	2
407	20241119	131100	546166860	9140	9140	9140	9140	41
408	20241119	131000	545792120	9140	9140	9140	9140	0
409	20241119	130900	545792120	9140	9140	9140	9140	2
410	20241119	130800	545773840	9140	9140	9140	9140	153
411	20241119	130700	544375420	9140	9150	9150	9140	49
412	20241119	130600	543927460	9150	9150	9150	9150	1
413	20241119	130500	543918310	9140	9140	9140	9140	9
414	20241119	130400	543836050	9140	9140	9140	9140	0
415	20241119	130300	543836050	9140	9150	9150	9140	100
416	20241119	130200	542921950	9160	9160	9160	9160	0
417	20241119	130100	542921950	9160	9160	9160	9160	139
418	20241119	130000	541648710	9160	9160	9160	9160	59
419	20241119	125900	541108270	9160	9150	9160	9150	2380
420	20241119	125800	519331260	9150	9150	9150	9150	1
421	20241119	125700	519322110	9140	9150	9150	9140	277
422	20241119	125600	516787950	9140	9150	9150	9140	1567
423	20241119	125500	502450720	9140	9140	9140	9140	16
424	20241119	125400	502304480	9140	9140	9140	9140	97
425	20241119	125300	501417900	9140	9130	9140	9130	6
426	20241119	125200	501363070	9130	9130	9130	9130	0
427	20241119	125100	501363070	9130	9130	9130	9130	532
428	20241119	125000	496505910	9140	9140	9140	9140	1753
429	20241119	124900	480483490	9150	9150	9150	9150	836
430	20241119	124800	472834090	9150	9150	9150	9150	3
431	20241119	124700	472806640	9150	9150	9150	9150	40
432	20241119	124600	472440640	9150	9150	9150	9150	0
433	20241119	124500	472440640	9150	9150	9150	9150	0
434	20241119	124400	472440640	9150	9150	9150	9150	39
435	20241119	124300	472083790	9150	9150	9150	9150	0
436	20241119	124200	472083790	9150	9160	9160	9150	11
437	20241119	124100	471983130	9160	9160	9160	9160	50
438	20241119	124000	471525130	9160	9160	9160	9160	47
439	20241119	123900	471094610	9150	9150	9150	9150	0
440	20241119	123800	471094610	9150	9150	9150	9150	50
441	20241119	123700	470637110	9150	9150	9150	9150	0
442	20241119	123600	470637110	9150	9150	9150	9150	115
443	20241119	123500	469584860	9150	9150	9150	9150	5
444	20241119	123400	469539110	9150	9150	9150	9150	39
445	20241119	123300	469182260	9150	9150	9150	9150	162
446	20241119	123200	467699960	9150	9150	9150	9150	0
447	20241119	123100	467699960	9150	9150	9150	9150	40
448	20241119	123000	467333960	9160	9160	9160	9160	2
449	20241119	122900	467315640	9150	9150	9150	9150	0
450	20241119	122800	467315640	9150	9150	9150	9150	40
451	20241119	122700	466949640	9150	9150	9150	9150	132
452	20241119	122600	465741840	9150	9150	9150	9150	17
453	20241119	122500	465586290	9150	9150	9150	9150	9
454	20241119	122400	465503940	9140	9150	9150	9140	82
455	20241119	122300	464754450	9140	9150	9150	9140	968
456	20241119	122200	455897970	9150	9150	9150	9150	0
457	20241119	122100	455897970	9150	9150	9150	9150	95
458	20241119	122000	455028720	9140	9140	9140	9140	4
459	20241119	121900	454992160	9140	9140	9140	9140	44
460	20241119	121800	454590000	9140	9140	9140	9140	40
461	20241119	121700	454224400	9140	9140	9140	9140	14
462	20241119	121600	454096440	9140	9140	9140	9140	9
463	20241119	121500	454014180	9140	9140	9140	9140	0
464	20241119	121400	454014180	9140	9150	9150	9140	45
465	20241119	121300	453602830	9150	9150	9150	9150	0
466	20241119	121200	453602830	9150	9150	9150	9150	0
467	20241119	121100	453602830	9150	9150	9150	9150	0
468	20241119	121000	453602830	9150	9150	9150	9140	420
469	20241119	120900	449762030	9150	9150	9150	9150	52
470	20241119	120800	449286230	9150	9150	9150	9150	40
471	20241119	120700	448920230	9160	9150	9160	9140	1285
472	20241119	120600	437168220	9150	9150	9150	9150	0
473	20241119	120500	437168220	9150	9160	9160	9150	41
474	20241119	120400	436792670	9150	9150	9150	9150	0
475	20241119	120300	436792670	9150	9150	9150	9150	101
476	20241119	120200	435868520	9150	9150	9150	9150	95
477	20241119	120100	434999270	9160	9160	9160	9160	40
478	20241119	120000	434632870	9170	9160	9170	9160	293
479	20241119	115900	431948700	9160	9160	9160	9160	0
480	20241119	115800	431948700	9160	9150	9160	9150	56
481	20241119	115700	431436130	9140	9140	9140	9140	1
482	20241119	115600	431426990	9150	9160	9160	9150	380
483	20241119	115500	427949420	9160	9160	9160	9160	40
484	20241119	115400	427583020	9170	9170	9170	9170	192
485	20241119	115300	425822380	9170	9170	9170	9170	0
486	20241119	115200	425822380	9170	9160	9170	9160	215
487	20241119	115100	423851230	9160	9160	9160	9160	33
488	20241119	115000	423548950	9170	9170	9170	9170	305
489	20241119	114900	420752100	9170	9160	9170	9150	653
490	20241119	114800	414773890	9160	9160	9160	9160	10
491	20241119	114700	414682290	9160	9160	9160	9160	250
492	20241119	114600	412392290	9170	9160	9170	9160	298
493	20241119	114500	409660680	9160	9160	9160	9160	60
494	20241119	114400	409111080	9160	9160	9160	9160	67
495	20241119	114300	408497360	9150	9150	9150	9150	0
496	20241119	114200	408497360	9150	9150	9150	9150	0
497	20241119	114100	408497360	9150	9150	9150	9150	25
498	20241119	114000	408268610	9150	9160	9160	9150	141
499	20241119	113900	406978110	9160	9160	9160	9160	15
500	20241119	113800	406840710	9140	9160	9170	9140	140
501	20241119	113700	405558190	9130	9140	9140	9130	302
502	20241119	113600	402798550	9140	9150	9150	9140	775
503	20241119	113500	395714100	9150	9150	9150	9150	926
504	20241119	113400	387241200	9150	9150	9150	9150	7
505	20241119	113300	387177150	9150	9150	9150	9150	111
506	20241119	113200	386161500	9150	9150	9150	9150	40
507	20241119	113100	385795500	9150	9150	9150	9150	704
508	20241119	113000	379353900	9150	9150	9150	9150	20
509	20241119	112900	379170900	9160	9160	9160	9160	1208
510	20241119	112800	368105620	9160	9160	9160	9160	40
511	20241119	112700	367739220	9170	9170	9170	9170	214
512	20241119	112600	365776840	9170	9170	9170	9170	0
513	20241119	112500	365776840	9170	9170	9170	9170	47
514	20241119	112400	365345850	9170	9170	9170	9170	0
515	20241119	112300	365345850	9170	9180	9180	9170	31
516	20241119	112200	365061570	9190	9190	9190	9190	0
517	20241119	112100	365061570	9190	9190	9190	9190	200
518	20241119	112000	363223570	9190	9170	9190	9170	863
519	20241119	111900	355309550	9170	9170	9170	9170	0
520	20241119	111800	355309550	9170	9180	9180	9170	46
521	20241119	111700	354887670	9180	9180	9180	9180	18
522	20241119	111600	354722430	9180	9180	9180	9180	560
523	20241119	111500	349581630	9180	9180	9180	9180	39
524	20241119	111400	349223610	9180	9180	9180	9180	0
525	20241119	111300	349223610	9180	9180	9180	9180	20
526	20241119	111200	349040010	9180	9180	9180	9170	199
527	20241119	111100	347213590	9180	9180	9180	9180	0
528	20241119	111000	347213590	9180	9180	9180	9180	204
529	20241119	110900	345340870	9180	9180	9180	9180	5
530	20241119	110800	345294970	9170	9180	9180	9170	173
531	20241119	110700	343707230	9170	9170	9170	9170	0
532	20241119	110600	343707230	9170	9170	9170	9170	79
533	20241119	110500	342982800	9170	9170	9170	9170	40
534	20241119	110400	342616000	9170	9170	9170	9170	0
535	20241119	110300	342616000	9170	9170	9170	9170	55
536	20241119	110200	342111650	9160	9160	9160	9160	203
537	20241119	110100	340252170	9160	9160	9160	9160	1
538	20241119	110000	340243010	9180	9170	9180	9170	361
539	20241119	105900	336932630	9170	9170	9170	9170	55
540	20241119	105800	336428280	9170	9170	9170	9170	0
541	20241119	105700	336428280	9170	9170	9170	9170	112
542	20241119	105600	335401240	9180	9180	9180	9180	1
543	20241119	105500	335392060	9170	9170	9170	9170	90
544	20241119	105400	334566760	9170	9170	9170	9170	0
545	20241119	105300	334566760	9170	9170	9170	9170	800
546	20241119	105200	327230760	9180	9190	9190	9180	53
547	20241119	105100	326743700	9190	9180	9190	9180	213
548	20241119	105000	324786380	9180	9180	9180	9180	41
549	20241119	104900	324410000	9190	9190	9190	9190	0
550	20241119	104800	324410000	9190	9170	9190	9170	225
551	20241119	104700	322345830	9170	9170	9170	9170	200
552	20241119	104600	320511830	9170	9180	9180	9170	211
553	20241119	104500	318576640	9170	9170	9170	9170	0
554	20241119	104400	318576640	9170	9180	9200	9170	652
555	20241119	104300	312588120	9200	9200	9200	9200	0
556	20241119	104200	312588120	9200	9200	9200	9200	0
557	20241119	104100	312588120	9200	9160	9200	9160	763
558	20241119	104000	305575800	9160	9160	9160	9160	598
559	20241119	103900	300098120	9170	9170	9170	9170	162
560	20241119	103800	298612580	9170	9180	9180	9170	200
561	20241119	103700	296777520	9180	9200	9200	9180	230
562	20241119	103600	294661920	9200	9180	9200	9180	976
563	20241119	103500	285687040	9170	9180	9180	9170	4063
564	20241119	103400	248401360	9190	9190	9200	9190	50
565	20241119	103300	247941850	9190	9190	9190	9190	51
566	20241119	103200	247473160	9190	9190	9190	9190	0
567	20241119	103100	247473160	9190	9200	9200	9190	750
568	20241119	103000	240580160	9200	9200	9200	9200	0
569	20241119	102900	240580160	9200	9200	9200	9200	441
570	20241119	102800	236522960	9200	9200	9200	9200	3
571	20241119	102700	236495360	9200	9200	9200	9200	335
572	20241119	102600	233413360	9200	9200	9200	9200	40
573	20241119	102500	233045360	9200	9200	9200	9200	0
574	20241119	102400	233045360	9200	9200	9200	9200	2
575	20241119	102300	233026960	9200	9200	9200	9200	0
576	20241119	102200	233026960	9200	9210	9210	9200	41
577	20241119	102100	232649750	9210	9210	9210	9210	9
578	20241119	102000	232566860	9210	9210	9210	9210	0
579	20241119	101900	232566860	9210	9210	9210	9210	40
580	20241119	101800	232198460	9220	9220	9220	9220	0
581	20241119	101700	232198460	9220	9220	9220	9210	131
582	20241119	101600	230990650	9210	9200	9210	9200	50
583	20241119	101500	230530540	9210	9210	9210	9210	559
584	20241119	101400	225382150	9200	9200	9200	9200	508
585	20241119	101300	220708550	9200	9200	9200	9200	32
586	20241119	101200	220414150	9190	9200	9200	9190	123
587	20241119	101100	219282960	9200	9200	9200	9200	500
588	20241119	101000	214682960	9190	9200	9200	9190	403
589	20241119	100900	210975390	9190	9190	9190	9190	861
590	20241119	100800	203062800	9200	9200	9200	9200	120
591	20241119	100700	201958800	9200	9200	9200	9200	7
592	20241119	100600	201894400	9200	9210	9210	9200	540
593	20241119	100500	196926390	9210	9210	9210	9210	57
594	20241119	100400	196401420	9210	9200	9210	9200	442
595	20241119	100300	192331600	9200	9200	9200	9200	40
596	20241119	100200	191963600	9210	9210	9210	9210	101
597	20241119	100100	191033390	9200	9190	9200	9190	538
598	20241119	100000	186084290	9180	9180	9180	9180	300
599	20241119	095900	183330290	9210	9210	9210	9190	107
600	20241119	095800	182346750	9210	9210	9210	9210	21
601	20241119	095700	182153340	9220	9220	9220	9220	207
602	20241119	095600	180244800	9220	9210	9220	9210	90
603	20241119	095500	179415400	9220	9190	9220	9190	1288
604	20241119	095400	167557470	9190	9190	9190	9190	0
605	20241119	095300	167557470	9190	9180	9190	9180	946
606	20241119	095200	158873180	9180	9180	9180	9180	238
607	20241119	095100	156688340	9180	9200	9200	9180	756
608	20241119	095000	149740950	9200	9200	9210	9200	746
609	20241119	094900	142872690	9200	9210	9210	9200	964
610	20241119	094800	134003860	9210	9200	9210	9200	138
611	20241119	094700	132733180	9200	9200	9200	9200	130
612	20241119	094600	131537180	9200	9200	9200	9200	40
613	20241119	094500	131169180	9210	9210	9210	9210	216
614	20241119	094400	129179820	9210	9210	9210	9210	239
615	20241119	094300	126978630	9210	9220	9220	9210	195
616	20241119	094200	125180750	9220	9210	9220	9200	214
617	20241119	094100	123208550	9200	9220	9220	9200	435
618	20241119	094000	119202090	9220	9210	9220	9210	129
619	20241119	093900	118013990	9200	9170	9210	9170	1846
620	20241119	093800	101037210	9160	9160	9160	9160	160
621	20241119	093700	99571610	9170	9170	9170	9170	18
622	20241119	093600	99406550	9170	9170	9170	9160	42
623	20241119	093500	99021810	9170	9180	9180	9160	408
624	20241119	093400	95283530	9180	9170	9180	9170	231
625	20241119	093300	93164930	9160	9160	9170	9160	3
626	20241119	093200	93137440	9160	9180	9180	9160	6
627	20241119	093100	93082430	9180	9150	9180	9150	882
628	20241119	093000	84986700	9170	9130	9170	9130	821
629	20241119	092900	77460080	9140	9150	9150	9140	1544
630	20241119	092800	63346050	9150	9150	9150	9150	28
631	20241119	092700	63089850	9150	9150	9150	9150	55
632	20241119	092600	62586600	9150	9150	9150	9140	1008
633	20241119	092500	53373400	9140	9140	9160	9130	993
634	20241119	092400	44285640	9140	9130	9140	9130	537
635	20241119	092300	39381730	9130	9140	9140	9130	111
636	20241119	092200	38367200	9140	9130	9140	9130	190
637	20241119	092100	36631690	9140	9140	9140	9140	19
638	20241119	092000	36458030	9140	9140	9150	9140	151
639	20241119	091900	35077290	9140	9140	9140	9140	110
640	20241119	091800	34071890	9130	9120	9140	9120	108
641	20241119	091700	33085360	9120	9120	9120	9120	0
642	20241119	091600	33085360	9120	9100	9120	9100	4
643	20241119	091500	33048920	9100	9120	9120	9100	14
644	20241119	091400	32921480	9100	9100	9100	9100	0
645	20241119	091300	32921480	9100	9100	9120	9100	258
646	20241119	091200	30573650	9090	9090	9090	9090	10
647	20241119	091100	30482750	9090	9080	9090	9060	714
648	20241119	091000	24002080	9080	9080	9080	9080	265
649	20241119	090900	21595880	9080	9080	9080	9080	423
650	20241119	090800	17755040	9080	9080	9080	9080	18
651	20241119	090700	17591600	9080	9080	9090	9070	300
652	20241119	090600	14867670	9070	9070	9070	9070	161
653	20241119	090500	13407400	9080	9080	9080	9080	136
654	20241119	090400	12172520	9090	9100	9100	9090	359
655	20241119	090300	8907210	9100	9120	9120	9100	440
656	20241119	090200	4896860	9120	9130	9130	9120	71
657	20241119	090100	4249100	9140	9150	9150	9140	292
658	20241119	090000	1578160	9140	9120	9140	9120	173