KissMeData/051500/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193000	389840110	17960	17960	17960	17960	109
3	20241119	192900	389840110	17960	17960	17960	17960	0
4	20241119	192800	389840110	17960	17960	17960	17960	0
5	20241119	192700	389840110	17960	17960	17960	17960	0
6	20241119	192600	389840110	17960	17960	17960	17960	0
7	20241119	192500	389840110	17960	17960	17960	17960	0
8	20241119	192400	389840110	17960	17960	17960	17960	0
9	20241119	192300	389840110	17960	17960	17960	17960	0
10	20241119	192200	389840110	17960	17960	17960	17960	0
11	20241119	192100	389840110	17960	17960	17960	17960	0
12	20241119	192000	389840110	17960	17960	17960	17960	0
13	20241119	191900	389840110	17960	17960	17960	17960	0
14	20241119	191800	389840110	17960	17960	17960	17960	0
15	20241119	191700	389840110	17960	17960	17960	17960	0
16	20241119	191600	389840110	17960	17960	17960	17960	0
17	20241119	191500	389840110	17960	17960	17960	17960	0
18	20241119	191400	389840110	17960	17960	17960	17960	0
19	20241119	191300	389840110	17960	17960	17960	17960	0
20	20241119	191200	389840110	17960	17960	17960	17960	0
21	20241119	191100	389840110	17960	17960	17960	17960	0
22	20241119	191000	389840110	17960	17960	17960	17960	0
23	20241119	190900	389840110	17960	17960	17960	17960	0
24	20241119	190800	389840110	17960	17960	17960	17960	0
25	20241119	190700	389840110	17960	17960	17960	17960	0
26	20241119	190600	389840110	17960	17960	17960	17960	0
27	20241119	190500	389840110	17960	17960	17960	17960	0
28	20241119	190400	389840110	17960	17960	17960	17960	0
29	20241119	190300	389840110	17960	17960	17960	17960	0
30	20241119	190200	389840110	17960	17960	17960	17960	0
31	20241119	190100	389840110	17960	17960	17960	17960	0
32	20241119	190000	389840110	17960	17960	17960	17960	109
33	20241119	185900	389840110	17960	17960	17960	17960	0
34	20241119	185800	389840110	17960	17960	17960	17960	0
35	20241119	185700	389840110	17960	17960	17960	17960	0
36	20241119	185600	389840110	17960	17960	17960	17960	0
37	20241119	185500	389840110	17960	17960	17960	17960	0
38	20241119	185400	389840110	17960	17960	17960	17960	0
39	20241119	185300	389840110	17960	17960	17960	17960	0
40	20241119	185200	389840110	17960	17960	17960	17960	0
41	20241119	185100	389840110	17960	17960	17960	17960	0
42	20241119	185000	389840110	17960	17960	17960	17960	0
43	20241119	184900	389840110	17960	17960	17960	17960	0
44	20241119	184800	389840110	17960	17960	17960	17960	0
45	20241119	184700	389840110	17960	17960	17960	17960	0
46	20241119	184600	389840110	17960	17960	17960	17960	0
47	20241119	184500	389840110	17960	17960	17960	17960	0
48	20241119	184400	389840110	17960	17960	17960	17960	0
49	20241119	184300	389840110	17960	17960	17960	17960	0
50	20241119	184200	389840110	17960	17960	17960	17960	0
51	20241119	184100	389840110	17960	17960	17960	17960	0
52	20241119	184000	389840110	17960	17960	17960	17960	0
53	20241119	183900	389840110	17960	17960	17960	17960	0
54	20241119	183800	389840110	17960	17960	17960	17960	0
55	20241119	183700	389840110	17960	17960	17960	17960	0
56	20241119	183600	389840110	17960	17960	17960	17960	0
57	20241119	183500	389840110	17960	17960	17960	17960	0
58	20241119	183400	389840110	17960	17960	17960	17960	0
59	20241119	183300	389840110	17960	17960	17960	17960	0
60	20241119	183200	389840110	17960	17960	17960	17960	0
61	20241119	183100	389840110	17960	17960	17960	17960	0
62	20241119	183000	389840110	17960	17960	17960	17960	109
63	20241119	182900	389840110	17960	17960	17960	17960	0
64	20241119	182800	389840110	17960	17960	17960	17960	0
65	20241119	182700	389840110	17960	17960	17960	17960	0
66	20241119	182600	389840110	17960	17960	17960	17960	0
67	20241119	182500	389840110	17960	17960	17960	17960	0
68	20241119	182400	389840110	17960	17960	17960	17960	0
69	20241119	182300	389840110	17960	17960	17960	17960	0
70	20241119	182200	389840110	17960	17960	17960	17960	0
71	20241119	182100	389840110	17960	17960	17960	17960	0
72	20241119	182000	389840110	17960	17960	17960	17960	0
73	20241119	181900	389840110	17960	17960	17960	17960	0
74	20241119	181800	389840110	17960	17960	17960	17960	0
75	20241119	181700	389840110	17960	17960	17960	17960	0
76	20241119	181600	389840110	17960	17960	17960	17960	0
77	20241119	181500	389840110	17960	17960	17960	17960	0
78	20241119	181400	389840110	17960	17960	17960	17960	0
79	20241119	181300	389840110	17960	17960	17960	17960	0
80	20241119	181200	389840110	17960	17960	17960	17960	0
81	20241119	181100	389840110	17960	17960	17960	17960	0
82	20241119	181000	389840110	17960	17960	17960	17960	0
83	20241119	180900	389840110	17960	17960	17960	17960	0
84	20241119	180800	389840110	17960	17960	17960	17960	0
85	20241119	180700	389840110	17960	17960	17960	17960	0
86	20241119	180600	389840110	17960	17960	17960	17960	0
87	20241119	180500	389840110	17960	17960	17960	17960	0
88	20241119	180400	389840110	17960	17960	17960	17960	0
89	20241119	180300	389840110	17960	17960	17960	17960	0
90	20241119	180200	389840110	17960	17960	17960	17960	0
91	20241119	180100	389840110	17960	17960	17960	17960	0
92	20241119	180000	389840110	17960	17960	17960	17960	109
93	20241119	175900	389840110	17960	17960	17960	17960	0
94	20241119	175800	389840110	17960	17960	17960	17960	0
95	20241119	175700	389840110	17960	17960	17960	17960	0
96	20241119	175600	389840110	17960	17960	17960	17960	0
97	20241119	175500	389840110	17960	17960	17960	17960	0
98	20241119	175400	389840110	17960	17960	17960	17960	0
99	20241119	175300	389840110	17960	17960	17960	17960	0
100	20241119	175200	389840110	17960	17960	17960	17960	0
101	20241119	175100	389840110	17960	17960	17960	17960	0
102	20241119	175000	389840110	17960	17960	17960	17960	0
103	20241119	174900	389840110	17960	17960	17960	17960	0
104	20241119	174800	389840110	17960	17960	17960	17960	0
105	20241119	174700	389840110	17960	17960	17960	17960	0
106	20241119	174600	389840110	17960	17960	17960	17960	0
107	20241119	174500	389840110	17960	17960	17960	17960	0
108	20241119	174400	389840110	17960	17960	17960	17960	0
109	20241119	174300	389840110	17960	17960	17960	17960	0
110	20241119	174200	389840110	17960	17960	17960	17960	0
111	20241119	174100	389840110	17960	17960	17960	17960	0
112	20241119	174000	389840110	17960	17960	17960	17960	0
113	20241119	173900	389840110	17960	17960	17960	17960	0
114	20241119	173800	389840110	17960	17960	17960	17960	0
115	20241119	173700	389840110	17960	17960	17960	17960	0
116	20241119	173600	389840110	17960	17960	17960	17960	0
117	20241119	173500	389840110	17960	17960	17960	17960	0
118	20241119	173400	389840110	17960	17960	17960	17960	0
119	20241119	173300	389840110	17960	17960	17960	17960	0
120	20241119	173200	389840110	17960	17960	17960	17960	0
121	20241119	173100	389840110	17960	17960	17960	17960	0
122	20241119	173000	389840110	17960	17960	17960	17960	109
123	20241119	172900	389840110	17960	17960	17960	17960	0
124	20241119	172800	389840110	17960	17960	17960	17960	0
125	20241119	172700	389840110	17960	17960	17960	17960	0
126	20241119	172600	389840110	17960	17960	17960	17960	0
127	20241119	172500	389840110	17960	17960	17960	17960	0
128	20241119	172400	389840110	17960	17960	17960	17960	0
129	20241119	172300	389840110	17960	17960	17960	17960	0
130	20241119	172200	389840110	17960	17960	17960	17960	0
131	20241119	172100	389840110	17960	17960	17960	17960	0
132	20241119	172000	389840110	17960	17960	17960	17960	0
133	20241119	171900	389840110	17960	17960	17960	17960	0
134	20241119	171800	389840110	17960	17960	17960	17960	0
135	20241119	171700	389840110	17960	17960	17960	17960	0
136	20241119	171600	389840110	17960	17960	17960	17960	0
137	20241119	171500	389840110	17960	17960	17960	17960	0
138	20241119	171400	389840110	17960	17960	17960	17960	0
139	20241119	171300	389840110	17960	17960	17960	17960	0
140	20241119	171200	389840110	17960	17960	17960	17960	0
141	20241119	171100	389840110	17960	17960	17960	17960	0
142	20241119	171000	389840110	17960	17960	17960	17960	0
143	20241119	170900	389840110	17960	17960	17960	17960	0
144	20241119	170800	389840110	17960	17960	17960	17960	0
145	20241119	170700	389840110	17960	17960	17960	17960	0
146	20241119	170600	389840110	17960	17960	17960	17960	0
147	20241119	170500	389840110	17960	17960	17960	17960	0
148	20241119	170400	389840110	17960	17960	17960	17960	0
149	20241119	170300	389840110	17960	17960	17960	17960	0
150	20241119	170200	389840110	17960	17960	17960	17960	0
151	20241119	170100	389840110	17960	17960	17960	17960	0
152	20241119	170000	389840110	17960	17960	17960	17960	109
153	20241119	165900	389840110	17960	17960	17960	17960	0
154	20241119	165800	389840110	17960	17960	17960	17960	0
155	20241119	165700	389840110	17960	17960	17960	17960	0
156	20241119	165600	389840110	17960	17960	17960	17960	0
157	20241119	165500	389840110	17960	17960	17960	17960	0
158	20241119	165400	389840110	17960	17960	17960	17960	0
159	20241119	165300	389840110	17960	17960	17960	17960	0
160	20241119	165200	389840110	17960	17960	17960	17960	0
161	20241119	165100	389840110	17960	17960	17960	17960	0
162	20241119	165000	389840110	17960	17960	17960	17960	0
163	20241119	164900	389840110	17960	17960	17960	17960	0
164	20241119	164800	389840110	17960	17960	17960	17960	0
165	20241119	164700	389840110	17960	17960	17960	17960	0
166	20241119	164600	389840110	17960	17960	17960	17960	0
167	20241119	164500	389840110	17960	17960	17960	17960	0
168	20241119	164400	389840110	17960	17960	17960	17960	0
169	20241119	164300	389840110	17960	17960	17960	17960	0
170	20241119	164200	389840110	17960	17960	17960	17960	0
171	20241119	164100	389840110	17960	17960	17960	17960	0
172	20241119	164000	389840110	17960	17960	17960	17960	0
173	20241119	163900	389840110	17960	17960	17960	17960	0
174	20241119	163800	389840110	17960	17960	17960	17960	0
175	20241119	163700	389840110	17960	17960	17960	17960	0
176	20241119	163600	389840110	17960	17960	17960	17960	0
177	20241119	163500	389840110	17960	17960	17960	17960	0
178	20241119	163400	389840110	17960	17960	17960	17960	0
179	20241119	163300	389840110	17960	17960	17960	17960	0
180	20241119	163200	389840110	17960	17960	17960	17960	0
181	20241119	163100	389840110	17960	17960	17960	17960	0
182	20241119	163000	389840110	17960	17960	17960	17960	109
183	20241119	162900	389840110	17960	17960	17960	17960	0
184	20241119	162800	389840110	17960	17960	17960	17960	0
185	20241119	162700	389840110	17960	17960	17960	17960	0
186	20241119	162600	389840110	17960	17960	17960	17960	0
187	20241119	162500	389840110	17960	17960	17960	17960	0
188	20241119	162400	389840110	17960	17960	17960	17960	0
189	20241119	162300	389840110	17960	17960	17960	17960	0
190	20241119	162200	389840110	17960	17960	17960	17960	0
191	20241119	162100	389840110	17960	17960	17960	17960	0
192	20241119	162000	389840110	17960	17960	17960	17960	0
193	20241119	161900	389840110	17960	17960	17960	17960	0
194	20241119	161800	389840110	17960	17960	17960	17960	0
195	20241119	161700	389840110	17960	17960	17960	17960	0
196	20241119	161600	389840110	17960	17960	17960	17960	0
197	20241119	161500	389840110	17960	17960	17960	17960	0
198	20241119	161400	389840110	17960	17960	17960	17960	0
199	20241119	161300	389840110	17960	17960	17960	17960	0
200	20241119	161200	389840110	17960	17960	17960	17960	0
201	20241119	161100	389840110	17960	17960	17960	17960	0
202	20241119	161000	389840110	17960	17960	17960	17960	0
203	20241119	160900	389840110	17960	17960	17960	17960	0
204	20241119	160800	389840110	17960	17960	17960	17960	0
205	20241119	160700	389840110	17960	17960	17960	17960	0
206	20241119	160600	389840110	17960	17960	17960	17960	0
207	20241119	160500	389840110	17960	17960	17960	17960	0
208	20241119	160400	389840110	17960	17960	17960	17960	0
209	20241119	160300	389840110	17960	17960	17960	17960	0
210	20241119	160200	389840110	17960	17960	17960	17960	0
211	20241119	160100	389840110	17960	17960	17960	17960	0
212	20241119	160000	389840110	17960	17960	17960	17960	109
213	20241119	155900	389840110	17960	17960	17960	17960	0
214	20241119	155800	389840110	17960	17960	17960	17960	0
215	20241119	155700	389840110	17960	17960	17960	17960	0
216	20241119	155600	389840110	17960	17960	17960	17960	0
217	20241119	155500	389840110	17960	17960	17960	17960	0
218	20241119	155400	389840110	17960	17960	17960	17960	0
219	20241119	155300	389840110	17960	17960	17960	17960	0
220	20241119	155200	389840110	17960	17960	17960	17960	0
221	20241119	155100	389840110	17960	17960	17960	17960	0
222	20241119	155000	389840110	17960	17960	17960	17960	0
223	20241119	154900	389840110	17960	17960	17960	17960	0
224	20241119	154800	389840110	17960	17960	17960	17960	0
225	20241119	154700	389840110	17960	17960	17960	17960	0
226	20241119	154600	389840110	17960	17960	17960	17960	0
227	20241119	154500	389840110	17960	17960	17960	17960	0
228	20241119	154400	389840110	17960	17960	17960	17960	0
229	20241119	154300	389840110	17960	17960	17960	17960	0
230	20241119	154200	389840110	17960	17960	17960	17960	0
231	20241119	154100	389840110	17960	17960	17960	17960	0
232	20241119	154000	389840110	17960	17960	17960	17960	0
233	20241119	153900	389840110	17960	17960	17960	17960	0
234	20241119	153800	389840110	17960	17960	17960	17960	0
235	20241119	153700	389840110	17960	17960	17960	17960	0
236	20241119	153600	389840110	17960	17960	17960	17960	0
237	20241119	153500	389840110	17960	17960	17960	17960	0
238	20241119	153400	389840110	17960	17960	17960	17960	0
239	20241119	153300	389840110	17960	17960	17960	17960	0
240	20241119	153200	389840110	17960	17960	17960	17960	0
241	20241119	153100	389840110	17960	17960	17960	17960	0
242	20241119	153000	389840110	17960	17960	17960	17960	218
243	20241119	152900	387882470	17960	17960	17960	17960	0
244	20241119	152800	387882470	17960	17960	17960	17960	0
245	20241119	152700	387882470	17960	17960	17960	17960	0
246	20241119	152600	387882470	17960	17960	17960	17960	0
247	20241119	152500	387882470	17960	17960	17960	17960	0
248	20241119	152400	387882470	17960	17960	17960	17960	0
249	20241119	152300	387882470	17960	17960	17960	17960	0
250	20241119	152200	387882470	17960	17960	17960	17960	0
251	20241119	152100	387882470	17960	17960	17960	17960	0
252	20241119	152000	387882470	17960	17960	17960	17960	0
253	20241119	151900	387882470	17960	17960	17960	17960	16
254	20241119	151800	387595110	17960	17960	17960	17960	1
255	20241119	151700	387577150	17960	17980	17980	17960	6
256	20241119	151600	387469310	17970	17970	17980	17970	5
257	20241119	151500	387379430	17970	17970	17970	17970	4
258	20241119	151400	387307550	17970	17970	17970	17970	0
259	20241119	151300	387307550	17970	17970	17970	17970	4
260	20241119	151200	387235670	17980	17960	17980	17960	11
261	20241119	151100	387038030	17970	17970	17970	17970	4
262	20241119	151000	386966150	17980	17950	17980	17950	14
263	20241119	150900	386714730	17980	17980	17980	17980	4
264	20241119	150800	386642810	17960	17980	17980	17960	34
265	20241119	150700	386032090	17990	17960	17990	17960	14
266	20241119	150600	385780530	17990	17990	17990	17990	4
267	20241119	150500	385708570	17990	17990	17990	17990	4
268	20241119	150400	385636610	17990	17980	17990	17960	365
269	20241119	150300	379075470	17980	17960	17980	17960	11
270	20241119	150200	378877830	17980	17980	17980	17980	4
271	20241119	150100	378805910	17980	17980	17980	17980	4
272	20241119	150000	378733990	17980	17980	17980	17980	5
273	20241119	145900	378644090	17980	17980	17980	17980	64
274	20241119	145800	377493370	17980	17980	17980	17980	4
275	20241119	145700	377421450	17980	17980	17980	17980	4
276	20241119	145600	377349530	17980	17980	17980	17980	4
277	20241119	145500	377277610	17980	17950	17980	17950	5
278	20241119	145400	377187740	17980	17980	17980	17980	4
279	20241119	145300	377115820	17980	17980	17980	17980	3
280	20241119	145200	377061880	17980	17970	17980	17970	54
281	20241119	145100	376091460	17980	17980	17980	17980	3
282	20241119	145000	376037520	17970	17960	17970	17960	5
283	20241119	144900	375947690	17960	17960	17960	17960	2
284	20241119	144800	375911770	17960	17950	17960	17950	53
285	20241119	144700	374960390	17950	17940	17950	17940	4
286	20241119	144600	374888600	17950	17950	17950	17950	4
287	20241119	144500	374816800	17950	17950	17950	17950	3
288	20241119	144400	374762950	17940	17940	17940	17940	3
289	20241119	144300	374709130	17950	17950	17950	17950	4
290	20241119	144200	374637330	17950	17950	17950	17950	3
291	20241119	144100	374583480	17950	17950	17950	17950	3
292	20241119	144000	374529630	17950	17950	17950	17950	4
293	20241119	143900	374457830	17950	17950	17950	17950	3
294	20241119	143800	374403980	17950	17950	17950	17950	3
295	20241119	143700	374350130	17950	17950	17950	17950	4
296	20241119	143600	374278330	17950	17950	17950	17950	3
297	20241119	143500	374224480	17950	17950	17950	17950	3
298	20241119	143400	374170630	17950	17950	17950	17950	17
299	20241119	143300	373865480	17950	17950	17950	17950	3
300	20241119	143200	373811630	17950	17920	17950	17920	8
301	20241119	143100	373668180	17950	17950	17950	17950	4
302	20241119	143000	373596380	17950	17950	17950	17950	3
303	20241119	142900	373542530	17950	17950	17950	17930	53
304	20241119	142800	372592140	17970	17970	17970	17970	4
305	20241119	142700	372520260	17960	17960	17960	17960	3
306	20241119	142600	372466380	17950	17950	17950	17950	1
307	20241119	142500	372448430	17950	17940	17950	17940	6
308	20241119	142400	372340750	17940	17960	17960	17940	204
309	20241119	142300	368680910	17960	17960	17960	17960	3
310	20241119	142200	368627030	17960	17960	17960	17960	4
311	20241119	142100	368555190	17960	17960	17960	17960	3
312	20241119	142000	368501310	17960	17960	17960	17960	3
313	20241119	141900	368447430	17960	17940	17960	17940	55
314	20241119	141800	367460320	17940	17940	17940	17940	3
315	20241119	141700	367406500	17940	17940	17940	17940	3
316	20241119	141600	367352680	17940	17940	17940	17940	4
317	20241119	141500	367280920	17940	17940	17940	17940	3
318	20241119	141400	367227100	17950	17950	17950	17950	3
319	20241119	141300	367173250	17950	17950	17950	17950	4
320	20241119	141200	367101450	17950	17950	17950	17950	3
321	20241119	141100	367047600	17950	17950	17950	17950	3
322	20241119	141000	366993750	17950	17950	17950	17950	4
323	20241119	140900	366921950	17940	17940	17940	17940	3
324	20241119	140800	366868130	17950	17950	17950	17950	3
325	20241119	140700	366814280	17950	17950	17950	17950	4
326	20241119	140600	366742480	17950	17950	17950	17950	3
327	20241119	140500	366688630	17950	17950	17950	17950	3
328	20241119	140400	366634780	17950	17950	17950	17950	4
329	20241119	140300	366562980	17950	17950	17950	17950	8
330	20241119	140200	366419380	17920	17920	17920	17920	1
331	20241119	140100	366401460	17910	17900	17910	17900	2
332	20241119	140000	366365650	17910	17910	17950	17910	1511
333	20241119	135900	339251950	17910	17910	17910	17910	3
334	20241119	135800	339198220	17910	17910	17910	17910	4
335	20241119	135700	339126580	17910	17910	17910	17910	4
336	20241119	135600	339054940	17910	17910	17910	17910	3
337	20241119	135500	339001210	17910	17910	17910	17910	4
338	20241119	135400	338929570	17910	17910	17910	17910	4
339	20241119	135300	338857930	17910	17910	17910	17910	118
340	20241119	135200	336744550	17910	17900	17910	17880	29
341	20241119	135100	336225700	17930	17930	17930	17930	3
342	20241119	135000	336171910	17930	17930	17930	17930	3
343	20241119	134900	336118120	17930	17930	17930	17930	4
344	20241119	134800	336046400	17930	17930	17930	17930	3
345	20241119	134700	335992610	17930	17930	17930	17930	4
346	20241119	134600	335920890	17930	17930	17930	17930	4
347	20241119	134500	335849170	17920	17920	17920	17920	3
348	20241119	134400	335795410	17920	17920	17920	17920	3
349	20241119	134300	335741650	17920	17920	17920	17920	4
350	20241119	134200	335669970	17900	17920	17950	17900	7
351	20241119	134100	335544470	17910	17910	17910	17910	3
352	20241119	134000	335490740	17950	17950	17950	17950	4
353	20241119	133900	335418940	17940	17940	17940	17940	3
354	20241119	133800	335365120	17910	17910	17910	17910	4
355	20241119	133700	335293480	17950	17900	17950	17900	24
356	20241119	133600	334863200	17890	17890	17890	17890	5
357	20241119	133500	334773750	17890	17890	17890	17890	0
358	20241119	133400	334773750	17890	17880	17890	17880	17
359	20241119	133300	334469690	17880	17880	17880	17880	3
360	20241119	133200	334416050	17860	17860	17860	17860	0
361	20241119	133100	334416050	17860	17860	17860	17860	0
362	20241119	133000	334416050	17860	17860	17860	17860	0
363	20241119	132900	334416050	17860	17860	17860	17860	6
364	20241119	132800	334308890	17870	17870	17870	17870	0
365	20241119	132700	334308890	17870	17870	17870	17870	1
366	20241119	132600	334291020	17930	17930	17930	17930	0
367	20241119	132500	334291020	17930	17930	17930	17930	0
368	20241119	132400	334291020	17930	17930	17930	17930	0
369	20241119	132300	334291020	17930	17930	17930	17930	0
370	20241119	132200	334291020	17930	17850	17930	17850	16
371	20241119	132100	334004710	17850	17850	17850	17850	1
372	20241119	132000	333986860	17850	17850	17850	17850	1
373	20241119	131900	333969010	17850	17850	17850	17850	0
374	20241119	131800	333969010	17850	17850	17850	17850	1
375	20241119	131700	333951160	17850	17850	17850	17850	0
376	20241119	131600	333951160	17850	17850	17850	17850	2
377	20241119	131500	333915460	17890	17890	17890	17890	0
378	20241119	131400	333915460	17890	17890	17890	17890	0
379	20241119	131300	333915460	17890	17890	17890	17890	4
380	20241119	131200	333843900	17900	17900	17900	17900	1
381	20241119	131100	333826000	17900	17900	17900	17900	12
382	20241119	131000	333611200	17910	17910	17910	17910	0
383	20241119	130900	333611200	17910	17920	17920	17910	2
384	20241119	130800	333575370	17940	17940	17940	17940	0
385	20241119	130700	333575370	17940	17940	17940	17940	0
386	20241119	130600	333575370	17940	17940	17940	17940	2
387	20241119	130500	333539490	17940	17940	17940	17940	0
388	20241119	130400	333539490	17940	17940	17940	17940	0
389	20241119	130300	333539490	17940	17960	17960	17940	54
390	20241119	130200	332570200	17950	17950	17950	17950	15
391	20241119	130100	332300950	17950	17990	17990	17950	422
392	20241119	130000	324711310	17990	17990	17990	17990	0
393	20241119	125900	324711310	17990	17990	17990	17990	0
394	20241119	125800	324711310	17990	17990	17990	17990	0
395	20241119	125700	324711310	17990	17990	17990	17990	2
396	20241119	125600	324675330	17990	17990	17990	17990	247
397	20241119	125500	320231800	17990	17990	17990	17990	0
398	20241119	125400	320231800	17990	17990	17990	17990	0
399	20241119	125300	320231800	17990	17990	17990	17990	1
400	20241119	125200	320213810	18000	18000	18000	18000	0
401	20241119	125100	320213810	18000	18000	18000	18000	0
402	20241119	125000	320213810	18000	18000	18000	18000	0
403	20241119	124900	320213810	18000	18000	18000	18000	0
404	20241119	124800	320213810	18000	18000	18000	18000	0
405	20241119	124700	320213810	18000	18000	18000	18000	0
406	20241119	124600	320213810	18000	18000	18000	18000	142
407	20241119	124500	317657810	17990	17990	17990	17990	35
408	20241119	124400	317028160	17990	17990	17990	17990	0
409	20241119	124300	317028160	17990	17990	17990	17990	0
410	20241119	124200	317028160	17990	17990	17990	17990	0
411	20241119	124100	317028160	17990	18000	18000	17990	3
412	20241119	124000	316974170	17990	17990	17990	17990	976
413	20241119	123900	299415930	17990	17990	17990	17990	1
414	20241119	123800	299397940	18000	18000	18000	18000	0
415	20241119	123700	299397940	18000	18000	18000	18000	0
416	20241119	123600	299397940	18000	18000	18000	18000	69
417	20241119	123500	298155940	18010	18010	18010	18010	0
418	20241119	123400	298155940	18010	18010	18010	18010	0
419	20241119	123300	298155940	18010	18010	18010	18010	0
420	20241119	123200	298155940	18010	18010	18010	18010	0
421	20241119	123100	298155940	18010	18010	18010	18010	0
422	20241119	123000	298155940	18010	18010	18010	18010	2
423	20241119	122900	298119920	18010	18010	18010	18010	0
424	20241119	122800	298119920	18010	18010	18010	18010	0
425	20241119	122700	298119920	18010	18010	18010	18010	0
426	20241119	122600	298119920	18010	18000	18010	18000	11
427	20241119	122500	297921820	18000	18000	18000	18000	0
428	20241119	122400	297921820	18000	18000	18000	18000	1
429	20241119	122300	297903820	18000	18000	18000	18000	0
430	20241119	122200	297903820	18000	18000	18000	18000	1
431	20241119	122100	297885820	18000	18000	18000	18000	0
432	20241119	122000	297885820	18000	18000	18000	18000	0
433	20241119	121900	297885820	18000	18000	18000	18000	14
434	20241119	121800	297633820	18000	18000	18000	18000	0
435	20241119	121700	297633820	18000	18000	18000	18000	0
436	20241119	121600	297633820	18000	18000	18000	18000	0
437	20241119	121500	297633820	18000	18000	18000	18000	1
438	20241119	121400	297615820	18000	18000	18000	18000	0
439	20241119	121300	297615820	18000	18000	18000	18000	1
440	20241119	121200	297597820	18000	18000	18000	18000	0
441	20241119	121100	297597820	18000	18000	18000	18000	0
442	20241119	121000	297597820	18000	18000	18000	18000	1
443	20241119	120900	297579820	18000	18000	18000	18000	0
444	20241119	120800	297579820	18000	18000	18000	18000	0
445	20241119	120700	297579820	18000	18000	18000	18000	0
446	20241119	120600	297579820	18000	18000	18000	18000	0
447	20241119	120500	297579820	18000	18000	18000	18000	1
448	20241119	120400	297561820	18000	18000	18000	18000	1
449	20241119	120300	297543820	18000	18000	18000	18000	1
450	20241119	120200	297525820	18000	18000	18000	18000	51
451	20241119	120100	296607820	18000	18000	18000	18000	0
452	20241119	120000	296607820	18000	18000	18000	18000	26
453	20241119	115900	296139820	18020	18020	18020	18020	5
454	20241119	115800	296049720	18000	18000	18000	18000	0
455	20241119	115700	296049720	18000	18030	18030	18000	251
456	20241119	115600	291531690	18030	18030	18030	18030	0
457	20241119	115500	291531690	18030	18030	18030	18030	0
458	20241119	115400	291531690	18030	18030	18030	18030	0
459	20241119	115300	291531690	18030	18030	18030	18030	0
460	20241119	115200	291531690	18030	18030	18030	18030	0
461	20241119	115100	291531690	18030	18010	18030	18010	2
462	20241119	115000	291495650	18000	18000	18000	18000	6
463	20241119	114900	291387650	17990	17990	17990	17990	1
464	20241119	114800	291369660	17990	17990	17990	17990	0
465	20241119	114700	291369660	17990	17990	17990	17990	1
466	20241119	114600	291351670	18000	18000	18000	18000	0
467	20241119	114500	291351670	18000	18000	18000	18000	1
468	20241119	114400	291333670	18000	18000	18000	18000	0
469	20241119	114300	291333670	18000	18000	18000	18000	0
470	20241119	114200	291333670	18000	18000	18000	18000	0
471	20241119	114100	291333670	18000	18000	18000	18000	7
472	20241119	114000	291207670	17990	17990	17990	17990	0
473	20241119	113900	291207670	17990	17990	17990	17990	0
474	20241119	113800	291207670	17990	17990	17990	17990	457
475	20241119	113700	282986240	18030	18020	18030	18000	1058
476	20241119	113600	263930490	18020	18020	18020	18020	2
477	20241119	113500	263894450	18020	18020	18020	18020	0
478	20241119	113400	263894450	18020	18020	18020	18020	0
479	20241119	113300	263894450	18020	18020	18020	18020	1
480	20241119	113200	263876430	18020	18020	18020	18020	10
481	20241119	113100	263696230	18020	18020	18020	18020	1
482	20241119	113000	263678210	18020	18020	18020	18020	1
483	20241119	112900	263660190	18030	18030	18030	18030	0
484	20241119	112800	263660190	18030	18030	18030	18030	38
485	20241119	112700	262975050	18030	18030	18030	18030	11
486	20241119	112600	262776720	18030	18030	18030	18030	0
487	20241119	112500	262776720	18030	18030	18030	18030	2
488	20241119	112400	262740660	18030	18030	18030	18030	0
489	20241119	112300	262740660	18030	18030	18030	18030	0
490	20241119	112200	262740660	18030	18030	18030	18030	1
491	20241119	112100	262722630	18030	18030	18030	18030	50
492	20241119	112000	261821130	18030	18030	18030	18030	0
493	20241119	111900	261821130	18030	18030	18030	18020	44
494	20241119	111800	261028010	18040	18040	18040	18040	4
495	20241119	111700	260955850	18040	18040	18040	18040	0
496	20241119	111600	260955850	18040	18030	18040	18030	2
497	20241119	111500	260919780	18030	18030	18030	18030	1
498	20241119	111400	260901750	18030	18030	18030	18030	1
499	20241119	111300	260883720	18030	18030	18030	18030	0
500	20241119	111200	260883720	18030	18030	18030	18030	0
501	20241119	111100	260883720	18030	18030	18030	18030	2
502	20241119	111000	260847660	18040	18040	18040	18040	0
503	20241119	110900	260847660	18040	18040	18040	18040	1
504	20241119	110800	260829620	18030	18030	18030	18030	0
505	20241119	110700	260829620	18030	18030	18030	18030	0
506	20241119	110600	260829620	18030	18030	18030	18030	1
507	20241119	110500	260811590	18030	18030	18030	18030	262
508	20241119	110400	256087730	18030	18030	18030	18030	4
509	20241119	110300	256015610	18020	18020	18020	18020	188
510	20241119	110200	252627850	18020	18020	18020	18020	0
511	20241119	110100	252627850	18020	18020	18020	18020	0
512	20241119	110000	252627850	18020	18020	18020	18020	1
513	20241119	105900	252609830	18010	18010	18010	18010	1
514	20241119	105800	252591820	18010	18030	18030	18010	500
515	20241119	105700	243579950	18030	18040	18040	18030	203
516	20241119	105600	239919330	18040	18040	18040	18040	10
517	20241119	105500	239738930	18050	18070	18070	18050	6
518	20241119	105400	239630610	18060	18060	18060	18060	10
519	20241119	105300	239450010	18070	18070	18070	18070	0
520	20241119	105200	239450010	18070	18070	18070	18070	2
521	20241119	105100	239413870	18060	18060	18060	18060	0
522	20241119	105000	239413870	18060	18060	18060	18060	0
523	20241119	104900	239413870	18060	18060	18060	18060	0
524	20241119	104800	239413870	18060	18060	18060	18060	1
525	20241119	104700	239395810	18040	18040	18040	18040	0
526	20241119	104600	239395810	18040	18040	18040	18040	0
527	20241119	104500	239395810	18040	18040	18040	18040	1
528	20241119	104400	239377770	18030	18030	18030	18030	0
529	20241119	104300	239377770	18030	18030	18030	18030	0
530	20241119	104200	239377770	18030	18030	18030	18030	0
531	20241119	104100	239377770	18030	18030	18030	18030	17
532	20241119	104000	239071260	18030	18030	18030	18030	10
533	20241119	103900	238890960	18030	18030	18030	18030	20
534	20241119	103800	238530360	18080	18080	18080	18080	0
535	20241119	103700	238530360	18080	18030	18080	18030	160
536	20241119	103600	235643740	18020	18020	18020	18020	0
537	20241119	103500	235643740	18020	18020	18020	18020	0
538	20241119	103400	235643740	18020	18020	18020	18020	673
539	20241119	103300	223516280	18020	18020	18020	18020	0
540	20241119	103200	223516280	18020	18020	18020	18020	0
541	20241119	103100	223516280	18020	18020	18020	18020	0
542	20241119	103000	223516280	18020	18020	18020	18020	0
543	20241119	102900	223516280	18020	18030	18030	18020	121
544	20241119	102800	221335660	18050	18040	18050	18040	339
545	20241119	102700	215218820	18030	18020	18030	18020	119
546	20241119	102600	213073410	18020	18020	18020	18020	0
547	20241119	102500	213073410	18020	18020	18020	18020	61
548	20241119	102400	211974190	18020	18020	18020	18020	5
549	20241119	102300	211884090	18020	18020	18020	18020	0
550	20241119	102200	211884090	18020	18020	18020	18020	1
551	20241119	102100	211866070	18030	18030	18030	18030	0
552	20241119	102000	211866070	18030	18030	18030	18030	0
553	20241119	101900	211866070	18030	18030	18030	18030	95
554	20241119	101800	210153220	18030	18030	18030	18030	0
555	20241119	101700	210153220	18030	18020	18030	18020	114
556	20241119	101600	208097810	18000	18000	18000	18000	1
557	20241119	101500	208079810	18020	18020	18020	18020	0
558	20241119	101400	208079810	18020	18020	18020	18020	0
559	20241119	101300	208079810	18020	18020	18020	18010	135
560	20241119	101200	205647120	18000	18000	18000	18000	5
561	20241119	101100	205557120	18010	18010	18010	18010	0
562	20241119	101000	205557120	18010	18010	18010	18010	0
563	20241119	100900	205557120	18010	18010	18010	18010	118
564	20241119	100800	203431940	18000	18000	18000	18000	0
565	20241119	100700	203431940	18000	18010	18010	18000	2
566	20241119	100600	203395930	18000	18000	18000	18000	0
567	20241119	100500	203395930	18000	18000	18000	18000	0
568	20241119	100400	203395930	18000	18000	18000	18000	561
569	20241119	100300	193297930	18000	18000	18000	18000	50
570	20241119	100200	192397930	18000	18000	18000	18000	102
571	20241119	100100	190561930	18020	18020	18020	18020	1
572	20241119	100000	190543910	18000	18000	18000	18000	0
573	20241119	095900	190543910	18000	18000	18000	18000	0
574	20241119	095800	190543910	18000	18000	18000	18000	0
575	20241119	095700	190543910	18000	18000	18000	18000	0
576	20241119	095600	190543910	18000	18000	18000	18000	0
577	20241119	095500	190543910	18000	18000	18000	18000	0
578	20241119	095400	190543910	18000	18000	18000	18000	10
579	20241119	095300	190363910	18000	18000	18000	18000	0
580	20241119	095200	190363910	18000	18000	18020	18000	437
581	20241119	095100	182496490	17990	17990	17990	17990	0
582	20241119	095000	182496490	17990	17990	17990	17990	0
583	20241119	094900	182496490	17990	17990	17990	17990	14
584	20241119	094800	182244630	17980	17990	17990	17980	10
585	20241119	094700	182064740	17990	17990	17990	17990	1
586	20241119	094600	182046750	17980	17980	17980	17980	64
587	20241119	094500	180896030	17990	17990	17990	17990	0
588	20241119	094400	180896030	17990	17990	17990	17990	0
589	20241119	094300	180896030	17990	17990	17990	17990	0
590	20241119	094200	180896030	17990	17990	17990	17990	0
591	20241119	094100	180896030	17990	17970	17990	17970	331
592	20241119	094000	174946980	17970	17970	17970	17970	5
593	20241119	093900	174857130	17970	17970	17970	17970	0
594	20241119	093800	174857130	17970	17990	17990	17970	19
595	20241119	093700	174515510	18000	18000	18000	18000	10
596	20241119	093600	174335510	18010	18010	18010	18010	0
597	20241119	093500	174335510	18010	18010	18010	18010	0
598	20241119	093400	174335510	18010	18010	18010	18010	0
599	20241119	093300	174335510	18010	18010	18010	18010	1
600	20241119	093200	174317500	17990	18010	18010	17990	53
601	20241119	093100	173363010	18010	18010	18010	18010	1
602	20241119	093000	173345000	18020	18090	18090	18020	442
603	20241119	092900	165356970	18090	18090	18090	18090	9
604	20241119	092800	165194160	18090	18090	18090	18090	0
605	20241119	092700	165194160	18090	18090	18090	18090	0
606	20241119	092600	165194160	18090	18090	18100	18090	69
607	20241119	092500	163945910	18100	18100	18100	18100	53
608	20241119	092400	162986610	18100	18110	18110	18100	20
609	20241119	092300	162624430	18110	18090	18110	18090	754
610	20241119	092200	148981170	18110	17980	18110	17880	6377
611	20241119	092100	33672620	17840	17840	17840	17840	2
612	20241119	092000	33636940	18000	18000	18000	18000	1
613	20241119	091900	33618940	17870	18020	18020	17840	751
614	20241119	091800	20105690	18020	17930	18020	17900	937
615	20241119	091700	3251840	17940	17940	17940	17940	0
616	20241119	091600	3251840	17940	17860	17940	17860	3
617	20241119	091500	3198140	17950	17950	17950	17950	0
618	20241119	091400	3198140	17950	17950	17950	17950	0
619	20241119	091300	3198140	17950	17950	17950	17950	0
620	20241119	091200	3198140	17950	17950	17950	17950	0
621	20241119	091100	3198140	17950	17950	17950	17950	0
622	20241119	091000	3198140	17950	17950	17950	17950	1
623	20241119	090900	3180190	17960	17960	17960	17960	1
624	20241119	090800	3162230	17970	17970	17970	17970	0
625	20241119	090700	3162230	17970	17970	17970	17970	2
626	20241119	090600	3126290	17970	17970	17970	17970	20
627	20241119	090500	2766890	17970	17970	17970	17970	3
628	20241119	090400	2712980	17990	17990	17990	17990	0
629	20241119	090300	2712980	17990	17990	17990	17990	0
630	20241119	090200	2712980	17990	17840	17990	17750	21
631	20241119	090100	2336930	17840	17830	17840	17830	29
632	20241119	090000	1819670	17830	17840	17840	17830	102