KissMeData/432720/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212100	442236050	7380	7380	7380	7380	688
3	20241119	212000	442236050	7380	7380	7380	7380	0
4	20241119	211900	442236050	7380	7380	7380	7380	0
5	20241119	211800	442236050	7380	7380	7380	7380	0
6	20241119	211700	442236050	7380	7380	7380	7380	0
7	20241119	211600	442236050	7380	7380	7380	7380	0
8	20241119	211500	442236050	7380	7380	7380	7380	0
9	20241119	211400	442236050	7380	7380	7380	7380	0
10	20241119	211300	442236050	7380	7380	7380	7380	0
11	20241119	211200	442236050	7380	7380	7380	7380	0
12	20241119	211100	442236050	7380	7380	7380	7380	0
13	20241119	211000	442236050	7380	7380	7380	7380	0
14	20241119	210900	442236050	7380	7380	7380	7380	0
15	20241119	210800	442236050	7380	7380	7380	7380	0
16	20241119	210700	442236050	7380	7380	7380	7380	0
17	20241119	210600	442236050	7380	7380	7380	7380	0
18	20241119	210500	442236050	7380	7380	7380	7380	0
19	20241119	210400	442236050	7380	7380	7380	7380	0
20	20241119	210300	442236050	7380	7380	7380	7380	0
21	20241119	210200	442236050	7380	7380	7380	7380	0
22	20241119	210100	442236050	7380	7380	7380	7380	0
23	20241119	210000	442236050	7380	7380	7380	7380	0
24	20241119	205900	442236050	7380	7380	7380	7380	0
25	20241119	205800	442236050	7380	7380	7380	7380	0
26	20241119	205700	442236050	7380	7380	7380	7380	0
27	20241119	205600	442236050	7380	7380	7380	7380	0
28	20241119	205500	442236050	7380	7380	7380	7380	0
29	20241119	205400	442236050	7380	7380	7380	7380	0
30	20241119	205300	442236050	7380	7380	7380	7380	0
31	20241119	205200	442236050	7380	7380	7380	7380	0
32	20241119	205100	442236050	7380	7380	7380	7380	688
33	20241119	205000	442236050	7380	7380	7380	7380	0
34	20241119	204900	442236050	7380	7380	7380	7380	0
35	20241119	204800	442236050	7380	7380	7380	7380	0
36	20241119	204700	442236050	7380	7380	7380	7380	0
37	20241119	204600	442236050	7380	7380	7380	7380	0
38	20241119	204500	442236050	7380	7380	7380	7380	0
39	20241119	204400	442236050	7380	7380	7380	7380	0
40	20241119	204300	442236050	7380	7380	7380	7380	0
41	20241119	204200	442236050	7380	7380	7380	7380	0
42	20241119	204100	442236050	7380	7380	7380	7380	0
43	20241119	204000	442236050	7380	7380	7380	7380	0
44	20241119	203900	442236050	7380	7380	7380	7380	0
45	20241119	203800	442236050	7380	7380	7380	7380	0
46	20241119	203700	442236050	7380	7380	7380	7380	0
47	20241119	203600	442236050	7380	7380	7380	7380	0
48	20241119	203500	442236050	7380	7380	7380	7380	0
49	20241119	203400	442236050	7380	7380	7380	7380	0
50	20241119	203300	442236050	7380	7380	7380	7380	0
51	20241119	203200	442236050	7380	7380	7380	7380	0
52	20241119	203100	442236050	7380	7380	7380	7380	0
53	20241119	203000	442236050	7380	7380	7380	7380	0
54	20241119	202900	442236050	7380	7380	7380	7380	0
55	20241119	202800	442236050	7380	7380	7380	7380	0
56	20241119	202700	442236050	7380	7380	7380	7380	0
57	20241119	202600	442236050	7380	7380	7380	7380	0
58	20241119	202500	442236050	7380	7380	7380	7380	0
59	20241119	202400	442236050	7380	7380	7380	7380	0
60	20241119	202300	442236050	7380	7380	7380	7380	0
61	20241119	202200	442236050	7380	7380	7380	7380	0
62	20241119	202100	442236050	7380	7380	7380	7380	688
63	20241119	202000	442236050	7380	7380	7380	7380	0
64	20241119	201900	442236050	7380	7380	7380	7380	0
65	20241119	201800	442236050	7380	7380	7380	7380	0
66	20241119	201700	442236050	7380	7380	7380	7380	0
67	20241119	201600	442236050	7380	7380	7380	7380	0
68	20241119	201500	442236050	7380	7380	7380	7380	0
69	20241119	201400	442236050	7380	7380	7380	7380	0
70	20241119	201300	442236050	7380	7380	7380	7380	0
71	20241119	201200	442236050	7380	7380	7380	7380	0
72	20241119	201100	442236050	7380	7380	7380	7380	0
73	20241119	201000	442236050	7380	7380	7380	7380	0
74	20241119	200900	442236050	7380	7380	7380	7380	0
75	20241119	200800	442236050	7380	7380	7380	7380	0
76	20241119	200700	442236050	7380	7380	7380	7380	0
77	20241119	200600	442236050	7380	7380	7380	7380	0
78	20241119	200500	442236050	7380	7380	7380	7380	0
79	20241119	200400	442236050	7380	7380	7380	7380	0
80	20241119	200300	442236050	7380	7380	7380	7380	0
81	20241119	200200	442236050	7380	7380	7380	7380	0
82	20241119	200100	442236050	7380	7380	7380	7380	0
83	20241119	200000	442236050	7380	7380	7380	7380	0
84	20241119	195900	442236050	7380	7380	7380	7380	0
85	20241119	195800	442236050	7380	7380	7380	7380	0
86	20241119	195700	442236050	7380	7380	7380	7380	0
87	20241119	195600	442236050	7380	7380	7380	7380	0
88	20241119	195500	442236050	7380	7380	7380	7380	0
89	20241119	195400	442236050	7380	7380	7380	7380	0
90	20241119	195300	442236050	7380	7380	7380	7380	0
91	20241119	195200	442236050	7380	7380	7380	7380	0
92	20241119	195100	442236050	7380	7380	7380	7380	688
93	20241119	195000	442236050	7380	7380	7380	7380	0
94	20241119	194900	442236050	7380	7380	7380	7380	0
95	20241119	194800	442236050	7380	7380	7380	7380	0
96	20241119	194700	442236050	7380	7380	7380	7380	0
97	20241119	194600	442236050	7380	7380	7380	7380	0
98	20241119	194500	442236050	7380	7380	7380	7380	0
99	20241119	194400	442236050	7380	7380	7380	7380	0
100	20241119	194300	442236050	7380	7380	7380	7380	0
101	20241119	194200	442236050	7380	7380	7380	7380	0
102	20241119	194100	442236050	7380	7380	7380	7380	0
103	20241119	194000	442236050	7380	7380	7380	7380	0
104	20241119	193900	442236050	7380	7380	7380	7380	0
105	20241119	193800	442236050	7380	7380	7380	7380	0
106	20241119	193700	442236050	7380	7380	7380	7380	0
107	20241119	193600	442236050	7380	7380	7380	7380	0
108	20241119	193500	442236050	7380	7380	7380	7380	0
109	20241119	193400	442236050	7380	7380	7380	7380	0
110	20241119	193300	442236050	7380	7380	7380	7380	0
111	20241119	193200	442236050	7380	7380	7380	7380	0
112	20241119	193100	442236050	7380	7380	7380	7380	0
113	20241119	193000	442236050	7380	7380	7380	7380	0
114	20241119	192900	442236050	7380	7380	7380	7380	0
115	20241119	192800	442236050	7380	7380	7380	7380	0
116	20241119	192700	442236050	7380	7380	7380	7380	0
117	20241119	192600	442236050	7380	7380	7380	7380	0
118	20241119	192500	442236050	7380	7380	7380	7380	0
119	20241119	192400	442236050	7380	7380	7380	7380	0
120	20241119	192300	442236050	7380	7380	7380	7380	0
121	20241119	192200	442236050	7380	7380	7380	7380	0
122	20241119	192100	442236050	7380	7380	7380	7380	688
123	20241119	192000	442236050	7380	7380	7380	7380	0
124	20241119	191900	442236050	7380	7380	7380	7380	0
125	20241119	191800	442236050	7380	7380	7380	7380	0
126	20241119	191700	442236050	7380	7380	7380	7380	0
127	20241119	191600	442236050	7380	7380	7380	7380	0
128	20241119	191500	442236050	7380	7380	7380	7380	0
129	20241119	191400	442236050	7380	7380	7380	7380	0
130	20241119	191300	442236050	7380	7380	7380	7380	0
131	20241119	191200	442236050	7380	7380	7380	7380	0
132	20241119	191100	442236050	7380	7380	7380	7380	0
133	20241119	191000	442236050	7380	7380	7380	7380	0
134	20241119	190900	442236050	7380	7380	7380	7380	0
135	20241119	190800	442236050	7380	7380	7380	7380	0
136	20241119	190700	442236050	7380	7380	7380	7380	0
137	20241119	190600	442236050	7380	7380	7380	7380	0
138	20241119	190500	442236050	7380	7380	7380	7380	0
139	20241119	190400	442236050	7380	7380	7380	7380	0
140	20241119	190300	442236050	7380	7380	7380	7380	0
141	20241119	190200	442236050	7380	7380	7380	7380	0
142	20241119	190100	442236050	7380	7380	7380	7380	0
143	20241119	190000	442236050	7380	7380	7380	7380	0
144	20241119	185900	442236050	7380	7380	7380	7380	0
145	20241119	185800	442236050	7380	7380	7380	7380	0
146	20241119	185700	442236050	7380	7380	7380	7380	0
147	20241119	185600	442236050	7380	7380	7380	7380	0
148	20241119	185500	442236050	7380	7380	7380	7380	0
149	20241119	185400	442236050	7380	7380	7380	7380	0
150	20241119	185300	442236050	7380	7380	7380	7380	0
151	20241119	185200	442236050	7380	7380	7380	7380	0
152	20241119	185100	442236050	7380	7380	7380	7380	688
153	20241119	185000	442236050	7380	7380	7380	7380	0
154	20241119	184900	442236050	7380	7380	7380	7380	0
155	20241119	184800	442236050	7380	7380	7380	7380	0
156	20241119	184700	442236050	7380	7380	7380	7380	0
157	20241119	184600	442236050	7380	7380	7380	7380	0
158	20241119	184500	442236050	7380	7380	7380	7380	0
159	20241119	184400	442236050	7380	7380	7380	7380	0
160	20241119	184300	442236050	7380	7380	7380	7380	0
161	20241119	184200	442236050	7380	7380	7380	7380	0
162	20241119	184100	442236050	7380	7380	7380	7380	0
163	20241119	184000	442236050	7380	7380	7380	7380	0
164	20241119	183900	442236050	7380	7380	7380	7380	0
165	20241119	183800	442236050	7380	7380	7380	7380	0
166	20241119	183700	442236050	7380	7380	7380	7380	0
167	20241119	183600	442236050	7380	7380	7380	7380	0
168	20241119	183500	442236050	7380	7380	7380	7380	0
169	20241119	183400	442236050	7380	7380	7380	7380	0
170	20241119	183300	442236050	7380	7380	7380	7380	0
171	20241119	183200	442236050	7380	7380	7380	7380	0
172	20241119	183100	442236050	7380	7380	7380	7380	0
173	20241119	183000	442236050	7380	7380	7380	7380	0
174	20241119	182900	442236050	7380	7380	7380	7380	0
175	20241119	182800	442236050	7380	7380	7380	7380	0
176	20241119	182700	442236050	7380	7380	7380	7380	0
177	20241119	182600	442236050	7380	7380	7380	7380	0
178	20241119	182500	442236050	7380	7380	7380	7380	0
179	20241119	182400	442236050	7380	7380	7380	7380	0
180	20241119	182300	442236050	7380	7380	7380	7380	0
181	20241119	182200	442236050	7380	7380	7380	7380	0
182	20241119	182100	442236050	7380	7380	7380	7380	688
183	20241119	182000	442236050	7380	7380	7380	7380	0
184	20241119	181900	442236050	7380	7380	7380	7380	0
185	20241119	181800	442236050	7380	7380	7380	7380	0
186	20241119	181700	442236050	7380	7380	7380	7380	0
187	20241119	181600	442236050	7380	7380	7380	7380	0
188	20241119	181500	442236050	7380	7380	7380	7380	0
189	20241119	181400	442236050	7380	7380	7380	7380	0
190	20241119	181300	442236050	7380	7380	7380	7380	0
191	20241119	181200	442236050	7380	7380	7380	7380	0
192	20241119	181100	442236050	7380	7380	7380	7380	0
193	20241119	181000	442236050	7380	7380	7380	7380	0
194	20241119	180900	442236050	7380	7380	7380	7380	0
195	20241119	180800	442236050	7380	7380	7380	7380	0
196	20241119	180700	442236050	7380	7380	7380	7380	0
197	20241119	180600	442236050	7380	7380	7380	7380	0
198	20241119	180500	442236050	7380	7380	7380	7380	0
199	20241119	180400	442236050	7380	7380	7380	7380	0
200	20241119	180300	442236050	7380	7380	7380	7380	0
201	20241119	180200	442236050	7380	7380	7380	7380	0
202	20241119	180100	442236050	7380	7380	7380	7380	0
203	20241119	180000	442236050	7380	7380	7380	7380	0
204	20241119	175900	442236050	7380	7380	7380	7380	0
205	20241119	175800	442236050	7380	7380	7380	7380	0
206	20241119	175700	442236050	7380	7380	7380	7380	0
207	20241119	175600	442236050	7380	7380	7380	7380	0
208	20241119	175500	442236050	7380	7380	7380	7380	0
209	20241119	175400	442236050	7380	7380	7380	7380	0
210	20241119	175300	442236050	7380	7380	7380	7380	0
211	20241119	175200	442236050	7380	7380	7380	7380	0
212	20241119	175100	442236050	7380	7380	7380	7380	688
213	20241119	175000	442236050	7380	7380	7380	7380	0
214	20241119	174900	442236050	7380	7380	7380	7380	0
215	20241119	174800	442236050	7380	7380	7380	7380	0
216	20241119	174700	442236050	7380	7380	7380	7380	0
217	20241119	174600	442236050	7380	7380	7380	7380	0
218	20241119	174500	442236050	7380	7380	7380	7380	0
219	20241119	174400	442236050	7380	7380	7380	7380	0
220	20241119	174300	442236050	7380	7380	7380	7380	0
221	20241119	174200	442236050	7380	7380	7380	7380	0
222	20241119	174100	442236050	7380	7380	7380	7380	0
223	20241119	174000	442236050	7380	7380	7380	7380	0
224	20241119	173900	442236050	7380	7380	7380	7380	0
225	20241119	173800	442236050	7380	7380	7380	7380	0
226	20241119	173700	442236050	7380	7380	7380	7380	0
227	20241119	173600	442236050	7380	7380	7380	7380	0
228	20241119	173500	442236050	7380	7380	7380	7380	0
229	20241119	173400	442236050	7380	7380	7380	7380	0
230	20241119	173300	442236050	7380	7380	7380	7380	0
231	20241119	173200	442236050	7380	7380	7380	7380	0
232	20241119	173100	442236050	7380	7380	7380	7380	0
233	20241119	173000	442236050	7380	7380	7380	7380	0
234	20241119	172900	442236050	7380	7380	7380	7380	0
235	20241119	172800	442236050	7380	7380	7380	7380	0
236	20241119	172700	442236050	7380	7380	7380	7380	0
237	20241119	172600	442236050	7380	7380	7380	7380	0
238	20241119	172500	442236050	7380	7380	7380	7380	0
239	20241119	172400	442236050	7380	7380	7380	7380	0
240	20241119	172300	442236050	7380	7380	7380	7380	0
241	20241119	172200	442236050	7380	7380	7380	7380	0
242	20241119	172100	442236050	7380	7380	7380	7380	688
243	20241119	172000	442236050	7380	7380	7380	7380	0
244	20241119	171900	442236050	7380	7380	7380	7380	0
245	20241119	171800	442236050	7380	7380	7380	7380	0
246	20241119	171700	442236050	7380	7380	7380	7380	0
247	20241119	171600	442236050	7380	7380	7380	7380	0
248	20241119	171500	442236050	7380	7380	7380	7380	0
249	20241119	171400	442236050	7380	7380	7380	7380	0
250	20241119	171300	442236050	7380	7380	7380	7380	0
251	20241119	171200	442236050	7380	7380	7380	7380	0
252	20241119	171100	442236050	7380	7380	7380	7380	0
253	20241119	171000	442236050	7380	7380	7380	7380	0
254	20241119	170900	442236050	7380	7380	7380	7380	0
255	20241119	170800	442236050	7380	7380	7380	7380	0
256	20241119	170700	442236050	7380	7380	7380	7380	0
257	20241119	170600	442236050	7380	7380	7380	7380	0
258	20241119	170500	442236050	7380	7380	7380	7380	0
259	20241119	170400	442236050	7380	7380	7380	7380	0
260	20241119	170300	442236050	7380	7380	7380	7380	0
261	20241119	170200	442236050	7380	7380	7380	7380	0
262	20241119	170100	442236050	7380	7380	7380	7380	0
263	20241119	170000	442236050	7380	7380	7380	7380	0
264	20241119	165900	442236050	7380	7380	7380	7380	0
265	20241119	165800	442236050	7380	7380	7380	7380	0
266	20241119	165700	442236050	7380	7380	7380	7380	0
267	20241119	165600	442236050	7380	7380	7380	7380	0
268	20241119	165500	442236050	7380	7380	7380	7380	0
269	20241119	165400	442236050	7380	7380	7380	7380	0
270	20241119	165300	442236050	7380	7380	7380	7380	0
271	20241119	165200	442236050	7380	7380	7380	7380	0
272	20241119	165100	442236050	7380	7380	7380	7380	688
273	20241119	165000	442236050	7380	7380	7380	7380	0
274	20241119	164900	442236050	7380	7380	7380	7380	0
275	20241119	164800	442236050	7380	7380	7380	7380	0
276	20241119	164700	442236050	7380	7380	7380	7380	0
277	20241119	164600	442236050	7380	7380	7380	7380	0
278	20241119	164500	442236050	7380	7380	7380	7380	0
279	20241119	164400	442236050	7380	7380	7380	7380	0
280	20241119	164300	442236050	7380	7380	7380	7380	0
281	20241119	164200	442236050	7380	7380	7380	7380	0
282	20241119	164100	442236050	7380	7380	7380	7380	0
283	20241119	164000	442236050	7380	7380	7380	7380	0
284	20241119	163900	442236050	7380	7380	7380	7380	0
285	20241119	163800	442236050	7380	7380	7380	7380	0
286	20241119	163700	442236050	7380	7380	7380	7380	0
287	20241119	163600	442236050	7380	7380	7380	7380	0
288	20241119	163500	442236050	7380	7380	7380	7380	0
289	20241119	163400	442236050	7380	7380	7380	7380	0
290	20241119	163300	442236050	7380	7380	7380	7380	0
291	20241119	163200	442236050	7380	7380	7380	7380	0
292	20241119	163100	442236050	7380	7380	7380	7380	0
293	20241119	163000	442236050	7380	7380	7380	7380	0
294	20241119	162900	442236050	7380	7380	7380	7380	0
295	20241119	162800	442236050	7380	7380	7380	7380	0
296	20241119	162700	442236050	7380	7380	7380	7380	0
297	20241119	162600	442236050	7380	7380	7380	7380	0
298	20241119	162500	442236050	7380	7380	7380	7380	0
299	20241119	162400	442236050	7380	7380	7380	7380	0
300	20241119	162300	442236050	7380	7380	7380	7380	0
301	20241119	162200	442236050	7380	7380	7380	7380	0
302	20241119	162100	442236050	7380	7380	7380	7380	688
303	20241119	162000	442236050	7380	7380	7380	7380	0
304	20241119	161900	442236050	7380	7380	7380	7380	0
305	20241119	161800	442236050	7380	7380	7380	7380	0
306	20241119	161700	442236050	7380	7380	7380	7380	0
307	20241119	161600	442236050	7380	7380	7380	7380	0
308	20241119	161500	442236050	7380	7380	7380	7380	0
309	20241119	161400	442236050	7380	7380	7380	7380	0
310	20241119	161300	442236050	7380	7380	7380	7380	0
311	20241119	161200	442236050	7380	7380	7380	7380	0
312	20241119	161100	442236050	7380	7380	7380	7380	0
313	20241119	161000	442236050	7380	7380	7380	7380	0
314	20241119	160900	442236050	7380	7380	7380	7380	0
315	20241119	160800	442236050	7380	7380	7380	7380	0
316	20241119	160700	442236050	7380	7380	7380	7380	0
317	20241119	160600	442236050	7380	7380	7380	7380	0
318	20241119	160500	442236050	7380	7380	7380	7380	0
319	20241119	160400	442236050	7380	7380	7380	7380	0
320	20241119	160300	442236050	7380	7380	7380	7380	0
321	20241119	160200	442236050	7380	7380	7380	7380	0
322	20241119	160100	442236050	7380	7380	7380	7380	0
323	20241119	160000	442236050	7380	7380	7380	7380	0
324	20241119	155900	442236050	7380	7380	7380	7380	0
325	20241119	155800	442236050	7380	7380	7380	7380	0
326	20241119	155700	442236050	7380	7380	7380	7380	0
327	20241119	155600	442236050	7380	7380	7380	7380	0
328	20241119	155500	442236050	7380	7380	7380	7380	0
329	20241119	155400	442236050	7380	7380	7380	7380	0
330	20241119	155300	442236050	7380	7380	7380	7380	0
331	20241119	155200	442236050	7380	7380	7380	7380	0
332	20241119	155100	442236050	7380	7380	7380	7380	688
333	20241119	155000	442236050	7380	7380	7380	7380	0
334	20241119	154900	442236050	7380	7380	7380	7380	0
335	20241119	154800	442236050	7380	7380	7380	7380	0
336	20241119	154700	442236050	7380	7380	7380	7380	0
337	20241119	154600	442236050	7380	7380	7380	7380	0
338	20241119	154500	442236050	7380	7380	7380	7380	0
339	20241119	154400	442236050	7380	7380	7380	7380	0
340	20241119	154300	442236050	7380	7380	7380	7380	0
341	20241119	154200	442236050	7380	7380	7380	7380	0
342	20241119	154100	442236050	7380	7380	7380	7380	0
343	20241119	154000	442236050	7380	7380	7380	7380	0
344	20241119	153900	442236050	7380	7380	7380	7380	0
345	20241119	153800	442236050	7380	7380	7380	7380	0
346	20241119	153700	442236050	7380	7380	7380	7380	0
347	20241119	153600	442236050	7380	7380	7380	7380	0
348	20241119	153500	442236050	7380	7380	7380	7380	0
349	20241119	153400	442236050	7380	7380	7380	7380	0
350	20241119	153300	442236050	7380	7380	7380	7380	0
351	20241119	153200	442236050	7380	7380	7380	7380	0
352	20241119	153100	442236050	7380	7380	7380	7380	0
353	20241119	153000	442236050	7380	7380	7380	7380	688
354	20241119	152900	437158610	7380	7380	7380	7380	0
355	20241119	152800	437158610	7380	7380	7380	7380	0
356	20241119	152700	437158610	7380	7380	7380	7380	0
357	20241119	152600	437158610	7380	7380	7380	7380	0
358	20241119	152500	437158610	7380	7380	7380	7380	0
359	20241119	152400	437158610	7380	7380	7380	7380	0
360	20241119	152300	437158610	7380	7380	7380	7380	0
361	20241119	152200	437158610	7380	7380	7380	7380	0
362	20241119	152100	437158610	7380	7380	7380	7380	0
363	20241119	152000	437158610	7380	7380	7380	7380	0
364	20241119	151900	437158610	7380	7380	7390	7370	178
365	20241119	151800	435845240	7380	7380	7380	7380	303
366	20241119	151700	433609100	7380	7380	7380	7380	0
367	20241119	151600	433609100	7380	7380	7380	7380	4
368	20241119	151500	433579580	7390	7390	7390	7390	1
369	20241119	151400	433572190	7380	7390	7390	7380	150
370	20241119	151300	432465170	7400	7400	7400	7400	1
371	20241119	151200	432457770	7410	7400	7410	7400	344
372	20241119	151100	429912100	7380	7380	7380	7380	520
373	20241119	151000	426074500	7370	7370	7370	7370	0
374	20241119	150900	426074500	7370	7370	7370	7370	0
375	20241119	150800	426074500	7370	7370	7370	7370	0
376	20241119	150700	426074500	7370	7370	7370	7370	0
377	20241119	150600	426074500	7370	7370	7370	7370	0
378	20241119	150500	426074500	7370	7380	7380	7370	17
379	20241119	150400	425949170	7390	7390	7390	7390	2
380	20241119	150300	425934390	7390	7390	7390	7390	8
381	20241119	150200	425875270	7380	7380	7380	7380	0
382	20241119	150100	425875270	7380	7380	7380	7380	0
383	20241119	150000	425875270	7380	7370	7380	7370	52
384	20241119	145900	425491520	7370	7370	7370	7370	2
385	20241119	145800	425476780	7370	7370	7370	7370	0
386	20241119	145700	425476780	7370	7370	7370	7370	0
387	20241119	145600	425476780	7370	7370	7370	7370	0
388	20241119	145500	425476780	7370	7370	7370	7370	0
389	20241119	145400	425476780	7370	7370	7370	7370	0
390	20241119	145300	425476780	7370	7370	7370	7370	15
391	20241119	145200	425366230	7360	7350	7360	7350	364
392	20241119	145100	422690690	7360	7360	7360	7360	151
393	20241119	145000	421579330	7360	7360	7360	7360	0
394	20241119	144900	421579330	7360	7360	7360	7360	386
395	20241119	144800	418738370	7350	7350	7350	7350	9
396	20241119	144700	418672220	7360	7360	7360	7360	2
397	20241119	144600	418657500	7350	7350	7350	7350	0
398	20241119	144500	418657500	7350	7350	7350	7350	68
399	20241119	144400	418157700	7350	7350	7350	7350	0
400	20241119	144300	418157700	7350	7350	7350	7350	0
401	20241119	144200	418157700	7350	7360	7360	7350	6
402	20241119	144100	418113590	7360	7360	7360	7360	3
403	20241119	144000	418091510	7350	7350	7350	7350	0
404	20241119	143900	418091510	7350	7350	7350	7350	0
405	20241119	143800	418091510	7350	7350	7350	7350	0
406	20241119	143700	418091510	7350	7350	7350	7350	75
407	20241119	143600	417540260	7350	7350	7350	7350	0
408	20241119	143500	417540260	7350	7350	7350	7350	0
409	20241119	143400	417540260	7350	7350	7350	7350	14
410	20241119	143300	417437360	7350	7350	7350	7350	0
411	20241119	143200	417437360	7350	7350	7350	7350	52
412	20241119	143100	417055160	7350	7360	7360	7350	46
413	20241119	143000	416716610	7360	7360	7360	7360	2
414	20241119	142900	416701890	7360	7360	7360	7360	9
415	20241119	142800	416635650	7340	7340	7340	7340	1
416	20241119	142700	416628310	7360	7360	7360	7360	39
417	20241119	142600	416341270	7360	7360	7360	7360	3
418	20241119	142500	416319190	7340	7340	7340	7340	0
419	20241119	142400	416319190	7340	7350	7350	7340	56
420	20241119	142300	415908130	7340	7360	7360	7340	179
421	20241119	142200	414592230	7360	7350	7360	7350	111
422	20241119	142100	413775320	7340	7340	7340	7340	0
423	20241119	142000	413775320	7340	7340	7340	7340	406
424	20241119	141900	410795280	7340	7350	7350	7340	110
425	20241119	141800	409987780	7350	7350	7350	7350	15
426	20241119	141700	409877530	7350	7350	7350	7350	0
427	20241119	141600	409877530	7350	7350	7350	7350	1
428	20241119	141500	409870180	7340	7340	7340	7340	0
429	20241119	141400	409870180	7340	7340	7340	7340	29
430	20241119	141300	409657320	7340	7340	7340	7340	200
431	20241119	141200	408189320	7340	7370	7380	7340	4064
432	20241119	141100	378324580	7370	7370	7370	7370	0
433	20241119	141000	378324580	7370	7370	7370	7370	48
434	20241119	140900	377970820	7370	7370	7370	7370	500
435	20241119	140800	374285820	7370	7370	7380	7370	29
436	20241119	140700	374072080	7380	7380	7380	7380	0
437	20241119	140600	374072080	7380	7370	7380	7370	101
438	20241119	140500	373327700	7380	7380	7380	7380	135
439	20241119	140400	372331400	7380	7380	7380	7380	205
440	20241119	140300	370818500	7380	7370	7380	7370	263
441	20241119	140200	368880180	7380	7380	7380	7380	20
442	20241119	140100	368732580	7380	7390	7390	7380	4085
443	20241119	140000	338559430	7410	7410	7410	7410	20
444	20241119	135900	338411230	7410	7410	7410	7410	20
445	20241119	135800	338263030	7410	7400	7410	7400	100
446	20241119	135700	337522330	7410	7410	7410	7410	30
447	20241119	135600	337300030	7400	7400	7400	7400	100
448	20241119	135500	336560030	7400	7400	7400	7400	0
449	20241119	135400	336560030	7400	7400	7400	7400	1
450	20241119	135300	336552630	7400	7400	7400	7400	0
451	20241119	135200	336552630	7400	7400	7400	7400	10
452	20241119	135100	336478630	7400	7400	7400	7400	1
453	20241119	135000	336471230	7400	7400	7400	7400	60
454	20241119	134900	336027230	7400	7400	7400	7400	0
455	20241119	134800	336027230	7400	7400	7400	7400	4
456	20241119	134700	335997630	7390	7390	7390	7390	0
457	20241119	134600	335997630	7390	7390	7390	7390	1
458	20241119	134500	335990240	7400	7400	7400	7400	229
459	20241119	134400	334295640	7400	7400	7400	7400	0
460	20241119	134300	334295640	7400	7400	7400	7400	0
461	20241119	134200	334295640	7400	7400	7400	7400	0
462	20241119	134100	334295640	7400	7400	7400	7400	231
463	20241119	134000	332586240	7400	7390	7400	7390	1101
464	20241119	133900	324449840	7390	7390	7390	7390	0
465	20241119	133800	324449840	7390	7390	7390	7390	20
466	20241119	133700	324302040	7390	7390	7390	7390	0
467	20241119	133600	324302040	7390	7390	7390	7390	0
468	20241119	133500	324302040	7390	7390	7390	7390	60
469	20241119	133400	323858640	7400	7400	7400	7400	0
470	20241119	133300	323858640	7400	7400	7400	7400	68
471	20241119	133200	323355440	7410	7410	7410	7410	0
472	20241119	133100	323355440	7410	7410	7410	7410	10
473	20241119	133000	323281340	7390	7410	7410	7390	101
474	20241119	132900	322534930	7390	7400	7400	7390	80
475	20241119	132800	321943440	7400	7410	7410	7400	70
476	20241119	132700	321425240	7410	7410	7410	7410	0
477	20241119	132600	321425240	7410	7410	7410	7410	0
478	20241119	132500	321425240	7410	7410	7410	7410	10
479	20241119	132400	321351140	7390	7390	7390	7390	0
480	20241119	132300	321351140	7390	7390	7390	7390	109
481	20241119	132200	320545630	7390	7390	7390	7390	1
482	20241119	132100	320538240	7390	7390	7390	7390	50
483	20241119	132000	320168740	7390	7390	7390	7380	54
484	20241119	131900	319769700	7390	7400	7400	7390	188
485	20241119	131800	318380370	7410	7410	7410	7410	10
486	20241119	131700	318306270	7400	7400	7400	7400	0
487	20241119	131600	318306270	7400	7400	7400	7400	70
488	20241119	131500	317788270	7390	7390	7390	7390	0
489	20241119	131400	317788270	7390	7390	7390	7390	600
490	20241119	131300	313354270	7400	7400	7400	7400	613
491	20241119	131200	308818070	7400	7400	7400	7400	50
492	20241119	131100	308448070	7390	7390	7390	7390	0
493	20241119	131000	308448070	7390	7390	7390	7390	16
494	20241119	130900	308329830	7390	7390	7390	7390	0
495	20241119	130800	308329830	7390	7390	7390	7390	0
496	20241119	130700	308329830	7390	7390	7390	7390	9
497	20241119	130600	308263320	7400	7400	7400	7400	0
498	20241119	130500	308263320	7400	7400	7400	7400	0
499	20241119	130400	308263320	7400	7390	7400	7390	87
500	20241119	130300	307619640	7390	7390	7390	7390	0
501	20241119	130200	307619640	7390	7390	7390	7390	0
502	20241119	130100	307619640	7390	7390	7390	7390	0
503	20241119	130000	307619640	7390	7390	7390	7390	1
504	20241119	125900	307612250	7380	7380	7380	7380	0
505	20241119	125800	307612250	7380	7380	7380	7380	0
506	20241119	125700	307612250	7380	7380	7380	7380	50
507	20241119	125600	307243250	7400	7400	7400	7400	0
508	20241119	125500	307243250	7400	7380	7400	7380	11
509	20241119	125400	307162050	7390	7400	7400	7390	13
510	20241119	125300	307065860	7400	7400	7400	7400	1
511	20241119	125200	307058460	7380	7380	7380	7380	8
512	20241119	125100	306999420	7390	7390	7390	7390	5
513	20241119	125000	306962470	7390	7390	7390	7390	0
514	20241119	124900	306962470	7390	7390	7390	7390	904
515	20241119	124800	300281910	7390	7390	7390	7390	219
516	20241119	124700	298663500	7400	7400	7400	7400	10
517	20241119	124600	298589500	7400	7400	7400	7400	9
518	20241119	124500	298522900	7400	7400	7400	7400	9
519	20241119	124400	298456300	7400	7400	7400	7400	232
520	20241119	124300	296739500	7410	7410	7410	7410	178
521	20241119	124200	295420520	7410	7410	7410	7410	0
522	20241119	124100	295420520	7410	7410	7410	7410	149
523	20241119	124000	294316430	7420	7410	7420	7410	75
524	20241119	123900	293760670	7430	7430	7430	7430	0
525	20241119	123800	293760670	7430	7420	7430	7410	41
526	20241119	123700	293456810	7410	7410	7410	7410	1
527	20241119	123600	293449400	7420	7410	7420	7410	31
528	20241119	123500	293219680	7400	7400	7400	7400	0
529	20241119	123400	293219680	7400	7400	7400	7400	0
530	20241119	123300	293219680	7400	7400	7400	7400	0
531	20241119	123200	293219680	7400	7400	7400	7400	0
532	20241119	123100	293219680	7400	7400	7400	7400	131
533	20241119	123000	292250280	7400	7400	7400	7400	0
534	20241119	122900	292250280	7400	7400	7400	7400	27
535	20241119	122800	292050480	7400	7400	7400	7400	3
536	20241119	122700	292028280	7400	7410	7410	7400	280
537	20241119	122600	289955750	7410	7410	7410	7410	50
538	20241119	122500	289585250	7410	7430	7430	7410	41
539	20241119	122400	289281420	7430	7420	7430	7420	32
540	20241119	122300	289043690	7410	7410	7410	7410	0
541	20241119	122200	289043690	7410	7420	7420	7410	60
542	20241119	122100	288598890	7430	7430	7430	7430	70
543	20241119	122000	288078790	7420	7410	7420	7410	8
544	20241119	121900	288019450	7410	7410	7410	7410	0
545	20241119	121800	288019450	7410	7400	7410	7400	83
546	20241119	121700	287404450	7400	7400	7400	7400	5
547	20241119	121600	287367450	7400	7400	7400	7400	0
548	20241119	121500	287367450	7400	7400	7400	7400	18
549	20241119	121400	287234250	7400	7400	7400	7400	150
550	20241119	121300	286124250	7400	7400	7400	7400	0
551	20241119	121200	286124250	7400	7400	7400	7400	0
552	20241119	121100	286124250	7400	7400	7400	7400	7
553	20241119	121000	286072450	7400	7400	7400	7400	1
554	20241119	120900	286065050	7400	7400	7400	7400	17
555	20241119	120800	285939250	7400	7400	7400	7400	0
556	20241119	120700	285939250	7400	7400	7400	7400	0
557	20241119	120600	285939250	7400	7400	7400	7400	0
558	20241119	120500	285939250	7400	7400	7400	7400	10
559	20241119	120400	285865250	7400	7400	7400	7400	85
560	20241119	120300	285236250	7400	7400	7400	7400	20
561	20241119	120200	285088250	7400	7410	7440	7400	250
562	20241119	120100	283238070	7450	7420	7450	7410	12
563	20241119	120000	283148840	7450	7410	7450	7410	77
564	20241119	115900	282577470	7410	7400	7410	7400	34
565	20241119	115800	282325810	7380	7370	7380	7370	14
566	20241119	115700	282222500	7400	7400	7400	7400	3
567	20241119	115600	282200300	7400	7400	7400	7400	2
568	20241119	115500	282185500	7380	7400	7400	7380	21
569	20241119	115400	282030500	7400	7400	7400	7400	1
570	20241119	115300	282023100	7400	7400	7400	7390	54
571	20241119	115200	281623550	7400	7400	7400	7380	12
572	20241119	115100	281534840	7400	7400	7400	7370	139
573	20241119	115000	280506420	7400	7400	7400	7400	14
574	20241119	114900	280402820	7400	7400	7400	7380	32
575	20241119	114800	280166520	7400	7400	7400	7400	22
576	20241119	114700	280003720	7400	7390	7400	7390	5
577	20241119	114600	279966730	7400	7400	7400	7400	9
578	20241119	114500	279900130	7370	7370	7370	7370	10
579	20241119	114400	279826430	7380	7400	7400	7380	2
580	20241119	114300	279811650	7400	7400	7400	7400	13
581	20241119	114200	279715450	7400	7400	7400	7400	0
582	20241119	114100	279715450	7400	7380	7400	7380	333
583	20241119	114000	277257850	7400	7400	7400	7400	2
584	20241119	113900	277243050	7400	7400	7400	7400	1
585	20241119	113800	277235650	7400	7400	7400	7400	1
586	20241119	113700	277228250	7400	7400	7400	7400	0
587	20241119	113600	277228250	7400	7400	7400	7400	10
588	20241119	113500	277154250	7400	7400	7400	7390	346
589	20241119	113400	274595350	7400	7410	7410	7400	136
590	20241119	113300	273588890	7410	7410	7410	7410	1
591	20241119	113200	273581480	7410	7410	7410	7410	101
592	20241119	113100	272833070	7430	7430	7430	7430	13
593	20241119	113000	272736480	7430	7430	7430	7430	0
594	20241119	112900	272736480	7430	7430	7430	7430	100
595	20241119	112800	271993480	7430	7430	7430	7430	0
596	20241119	112700	271993480	7430	7430	7430	7430	0
597	20241119	112600	271993480	7430	7430	7430	7430	10
598	20241119	112500	271919180	7430	7430	7430	7430	13
599	20241119	112400	271822590	7430	7420	7430	7420	11
600	20241119	112300	271740900	7420	7420	7420	7420	200
601	20241119	112200	270256900	7420	7400	7420	7400	155
602	20241119	112100	269106830	7390	7390	7390	7390	31
603	20241119	112000	268877740	7390	7390	7390	7390	0
604	20241119	111900	268877740	7390	7390	7390	7390	50
605	20241119	111800	268508240	7390	7390	7390	7390	69
606	20241119	111700	267998330	7400	7400	7400	7400	0
607	20241119	111600	267998330	7400	7400	7400	7400	0
608	20241119	111500	267998330	7400	7390	7400	7390	466
609	20241119	111400	264553510	7390	7390	7390	7390	1
610	20241119	111300	264546120	7390	7390	7390	7390	20
611	20241119	111200	264398320	7380	7380	7380	7380	19
612	20241119	111100	264258100	7380	7380	7380	7380	125
613	20241119	111000	263335600	7390	7380	7390	7380	12
614	20241119	110900	263246930	7380	7380	7380	7380	15
615	20241119	110800	263136230	7390	7390	7390	7390	0
616	20241119	110700	263136230	7390	7390	7390	7390	10
617	20241119	110600	263062330	7400	7400	7400	7400	0
618	20241119	110500	263062330	7400	7400	7400	7400	12
619	20241119	110400	262973530	7400	7400	7400	7380	8
620	20241119	110300	262914360	7400	7400	7400	7350	722
621	20241119	110200	257606820	7360	7390	7390	7360	851
622	20241119	110100	251325830	7390	7400	7400	7390	220
623	20241119	110000	249699030	7400	7400	7400	7400	1
624	20241119	105900	249691630	7400	7400	7400	7400	305
625	20241119	105800	247434630	7400	7390	7400	7390	104
626	20241119	105700	246665060	7390	7400	7400	7390	5
627	20241119	105600	246628090	7380	7380	7400	7380	505
628	20241119	105500	242900100	7380	7380	7380	7380	0
629	20241119	105400	242900100	7380	7390	7390	7380	4
630	20241119	105300	242870570	7380	7400	7400	7360	208
631	20241119	105200	241332630	7400	7370	7400	7370	745
632	20241119	105100	235841350	7360	7370	7380	7360	253
633	20241119	105000	233976750	7370	7370	7370	7370	11
634	20241119	104900	233895680	7350	7380	7380	7350	3185
635	20241119	104800	210465210	7390	7390	7390	7390	0
636	20241119	104700	210465210	7390	7390	7390	7390	1
637	20241119	104600	210457820	7400	7400	7400	7400	0
638	20241119	104500	210457820	7400	7390	7400	7390	51
639	20241119	104400	210080920	7400	7400	7400	7400	8
640	20241119	104300	210021720	7400	7380	7400	7370	321
641	20241119	104200	207652920	7400	7400	7400	7400	1
642	20241119	104100	207645520	7400	7380	7400	7370	80
643	20241119	104000	207055380	7410	7400	7410	7390	78
644	20241119	103900	206478210	7400	7400	7400	7400	1
645	20241119	103800	206470810	7400	7380	7400	7380	1158
646	20241119	103700	197908650	7380	7380	7380	7380	0
647	20241119	103600	197908650	7380	7380	7380	7380	6
648	20241119	103500	197864370	7380	7370	7380	7370	25
649	20241119	103400	197679920	7380	7370	7380	7370	37
650	20241119	103300	197407150	7370	7370	7370	7370	100
651	20241119	103200	196670150	7370	7370	7370	7370	2
652	20241119	103100	196655410	7370	7380	7380	7370	2
653	20241119	103000	196640660	7350	7350	7350	7350	0
654	20241119	102900	196640660	7350	7350	7350	7350	2
655	20241119	102800	196625960	7350	7350	7380	7350	104
656	20241119	102700	195861530	7350	7350	7380	7350	116
657	20241119	102600	195008900	7350	7360	7360	7350	103
658	20241119	102500	194251830	7360	7370	7380	7350	41
659	20241119	102400	193950270	7360	7360	7360	7360	0
660	20241119	102300	193950270	7360	7360	7360	7360	99
661	20241119	102200	193221630	7370	7370	7390	7360	199
662	20241119	102100	191756340	7370	7390	7390	7370	8
663	20241119	102000	191697310	7390	7390	7390	7390	0
664	20241119	101900	191697310	7390	7390	7390	7390	1
665	20241119	101800	191689920	7390	7390	7390	7390	0
666	20241119	101700	191689920	7390	7390	7390	7390	1
667	20241119	101600	191682530	7390	7380	7390	7380	32
668	20241119	101500	191446080	7380	7370	7380	7370	30
669	20241119	101400	191224700	7360	7360	7360	7330	406
670	20241119	101300	188239540	7350	7340	7350	7340	869
671	20241119	101200	181860080	7350	7350	7350	7350	43
672	20241119	101100	181544030	7350	7350	7350	7350	99
673	20241119	101000	180816380	7360	7360	7360	7350	505
674	20241119	100900	177100070	7360	7360	7360	7360	0
675	20241119	100800	177100070	7360	7360	7360	7360	0
676	20241119	100700	177100070	7360	7360	7360	7360	0
677	20241119	100600	177100070	7360	7360	7360	7360	125
678	20241119	100500	176180070	7360	7350	7360	7350	203
679	20241119	100400	174688000	7360	7350	7360	7350	21
680	20241119	100300	174533570	7360	7360	7380	7350	160
681	20241119	100200	173356680	7360	7360	7360	7350	280
682	20241119	100100	171298080	7350	7350	7350	7340	320
683	20241119	100000	168946990	7350	7350	7350	7350	28
684	20241119	095900	168741190	7340	7340	7350	7340	476
685	20241119	095800	165246850	7340	7350	7350	7340	272
686	20241119	095700	163250230	7350	7350	7350	7350	3
687	20241119	095600	163228180	7350	7350	7350	7350	15
688	20241119	095500	163117930	7350	7350	7350	7340	471
689	20241119	095400	159658640	7350	7350	7350	7350	0
690	20241119	095300	159658640	7350	7360	7360	7350	106
691	20241119	095200	158878490	7370	7370	7370	7370	192
692	20241119	095100	157463450	7400	7400	7400	7400	5
693	20241119	095000	157426450	7400	7400	7400	7400	3
694	20241119	094900	157404250	7370	7380	7380	7370	75
695	20241119	094800	156851000	7380	7380	7380	7380	0
696	20241119	094700	156851000	7380	7440	7440	7380	641
697	20241119	094600	152113260	7400	7430	7440	7400	163
698	20241119	094500	150900830	7440	7410	7440	7400	658
699	20241119	094400	146016720	7410	7410	7410	7410	7
700	20241119	094300	145964850	7420	7410	7420	7410	104
701	20241119	094200	145194170	7410	7420	7420	7410	210
702	20241119	094100	143637970	7410	7380	7410	7380	359
703	20241119	094000	140982860	7380	7380	7380	7380	26
704	20241119	093900	140790980	7380	7370	7380	7340	500
705	20241119	093800	137117530	7370	7370	7370	7370	71
706	20241119	093700	136594260	7340	7370	7370	7340	262
707	20241119	093600	134668180	7340	7340	7340	7340	0
708	20241119	093500	134668180	7340	7340	7340	7340	0
709	20241119	093400	134668180	7340	7350	7350	7340	267
710	20241119	093300	132708280	7350	7370	7370	7350	361
711	20241119	093200	130051630	7370	7370	7370	7370	150
712	20241119	093100	128946130	7370	7370	7370	7370	0
713	20241119	093000	128946130	7370	7390	7390	7370	110
714	20241119	092900	128135240	7390	7390	7390	7380	13
715	20241119	092800	128039180	7380	7380	7380	7380	1
716	20241119	092700	128031800	7380	7380	7380	7380	11
717	20241119	092600	127950620	7380	7380	7380	7380	10
718	20241119	092500	127876820	7370	7370	7370	7370	50
719	20241119	092400	127508320	7360	7360	7380	7360	266
720	20241119	092300	125549400	7340	7340	7360	7340	1132
721	20241119	092200	117239180	7360	7390	7390	7340	2278
722	20241119	092100	100423080	7390	7400	7410	7390	657
723	20241119	092000	95561170	7400	7400	7400	7400	7
724	20241119	091900	95509370	7390	7400	7400	7390	200
725	20241119	091800	94031340	7390	7390	7390	7390	30
726	20241119	091700	93809640	7390	7390	7400	7390	1121
727	20241119	091600	85521880	7390	7390	7390	7390	12
728	20241119	091500	85433200	7360	7360	7360	7350	417
729	20241119	091400	82364260	7370	7360	7370	7360	347
730	20241119	091300	79807970	7370	7440	7440	7370	64
731	20241119	091200	79335080	7370	7350	7370	7350	547
732	20241119	091100	75308260	7340	7330	7340	7330	859
733	20241119	091000	69010780	7340	7330	7340	7330	904
734	20241119	090900	62377520	7330	7340	7340	7330	938
735	20241119	090800	55493660	7340	7360	7370	7340	1326
736	20241119	090700	45748270	7370	7410	7410	7370	776
737	20241119	090600	40008870	7480	7410	7480	7400	257
738	20241119	090500	38098650	7410	7400	7410	7400	819
739	20241119	090400	32031420	7400	7420	7420	7400	842
740	20241119	090300	25799160	7420	7460	7460	7420	275
741	20241119	090200	23751960	7490	7460	7490	7460	324
742	20241119	090100	21326010	7470	7500	7530	7460	340
743	20241119	090000	18783110	7540	7610	7610	7510	2488