KissMeData/039340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192100	337777770	5850	5850	5850	5850	220
3	20241119	192000	337777770	5850	5850	5850	5850	0
4	20241119	191900	337777770	5850	5850	5850	5850	0
5	20241119	191800	337777770	5850	5850	5850	5850	0
6	20241119	191700	337777770	5850	5850	5850	5850	0
7	20241119	191600	337777770	5850	5850	5850	5850	0
8	20241119	191500	337777770	5850	5850	5850	5850	0
9	20241119	191400	337777770	5850	5850	5850	5850	0
10	20241119	191300	337777770	5850	5850	5850	5850	0
11	20241119	191200	337777770	5850	5850	5850	5850	0
12	20241119	191100	337777770	5850	5850	5850	5850	0
13	20241119	191000	337777770	5850	5850	5850	5850	0
14	20241119	190900	337777770	5850	5850	5850	5850	0
15	20241119	190800	337777770	5850	5850	5850	5850	0
16	20241119	190700	337777770	5850	5850	5850	5850	0
17	20241119	190600	337777770	5850	5850	5850	5850	0
18	20241119	190500	337777770	5850	5850	5850	5850	0
19	20241119	190400	337777770	5850	5850	5850	5850	0
20	20241119	190300	337777770	5850	5850	5850	5850	0
21	20241119	190200	337777770	5850	5850	5850	5850	0
22	20241119	190100	337777770	5850	5850	5850	5850	0
23	20241119	190000	337777770	5850	5850	5850	5850	0
24	20241119	185900	337777770	5850	5850	5850	5850	0
25	20241119	185800	337777770	5850	5850	5850	5850	0
26	20241119	185700	337777770	5850	5850	5850	5850	0
27	20241119	185600	337777770	5850	5850	5850	5850	0
28	20241119	185500	337777770	5850	5850	5850	5850	0
29	20241119	185400	337777770	5850	5850	5850	5850	0
30	20241119	185300	337777770	5850	5850	5850	5850	0
31	20241119	185200	337777770	5850	5850	5850	5850	0
32	20241119	185100	337777770	5850	5850	5850	5850	220
33	20241119	185000	337777770	5850	5850	5850	5850	0
34	20241119	184900	337777770	5850	5850	5850	5850	0
35	20241119	184800	337777770	5850	5850	5850	5850	0
36	20241119	184700	337777770	5850	5850	5850	5850	0
37	20241119	184600	337777770	5850	5850	5850	5850	0
38	20241119	184500	337777770	5850	5850	5850	5850	0
39	20241119	184400	337777770	5850	5850	5850	5850	0
40	20241119	184300	337777770	5850	5850	5850	5850	0
41	20241119	184200	337777770	5850	5850	5850	5850	0
42	20241119	184100	337777770	5850	5850	5850	5850	0
43	20241119	184000	337777770	5850	5850	5850	5850	0
44	20241119	183900	337777770	5850	5850	5850	5850	0
45	20241119	183800	337777770	5850	5850	5850	5850	0
46	20241119	183700	337777770	5850	5850	5850	5850	0
47	20241119	183600	337777770	5850	5850	5850	5850	0
48	20241119	183500	337777770	5850	5850	5850	5850	0
49	20241119	183400	337777770	5850	5850	5850	5850	0
50	20241119	183300	337777770	5850	5850	5850	5850	0
51	20241119	183200	337777770	5850	5850	5850	5850	0
52	20241119	183100	337777770	5850	5850	5850	5850	0
53	20241119	183000	337777770	5850	5850	5850	5850	0
54	20241119	182900	337777770	5850	5850	5850	5850	0
55	20241119	182800	337777770	5850	5850	5850	5850	0
56	20241119	182700	337777770	5850	5850	5850	5850	0
57	20241119	182600	337777770	5850	5850	5850	5850	0
58	20241119	182500	337777770	5850	5850	5850	5850	0
59	20241119	182400	337777770	5850	5850	5850	5850	0
60	20241119	182300	337777770	5850	5850	5850	5850	0
61	20241119	182200	337777770	5850	5850	5850	5850	0
62	20241119	182100	337777770	5850	5850	5850	5850	220
63	20241119	182000	337777770	5850	5850	5850	5850	0
64	20241119	181900	337777770	5850	5850	5850	5850	0
65	20241119	181800	337777770	5850	5850	5850	5850	0
66	20241119	181700	337777770	5850	5850	5850	5850	0
67	20241119	181600	337777770	5850	5850	5850	5850	0
68	20241119	181500	337777770	5850	5850	5850	5850	0
69	20241119	181400	337777770	5850	5850	5850	5850	0
70	20241119	181300	337777770	5850	5850	5850	5850	0
71	20241119	181200	337777770	5850	5850	5850	5850	0
72	20241119	181100	337777770	5850	5850	5850	5850	0
73	20241119	181000	337777770	5850	5850	5850	5850	0
74	20241119	180900	337777770	5850	5850	5850	5850	0
75	20241119	180800	337777770	5850	5850	5850	5850	0
76	20241119	180700	337777770	5850	5850	5850	5850	0
77	20241119	180600	337777770	5850	5850	5850	5850	0
78	20241119	180500	337777770	5850	5850	5850	5850	0
79	20241119	180400	337777770	5850	5850	5850	5850	0
80	20241119	180300	337777770	5850	5850	5850	5850	0
81	20241119	180200	337777770	5850	5850	5850	5850	0
82	20241119	180100	337777770	5850	5850	5850	5850	0
83	20241119	180000	337777770	5850	5850	5850	5850	0
84	20241119	175900	337777770	5850	5850	5850	5850	0
85	20241119	175800	337777770	5850	5850	5850	5850	0
86	20241119	175700	337777770	5850	5850	5850	5850	0
87	20241119	175600	337777770	5850	5850	5850	5850	0
88	20241119	175500	337777770	5850	5850	5850	5850	0
89	20241119	175400	337777770	5850	5850	5850	5850	0
90	20241119	175300	337777770	5850	5850	5850	5850	0
91	20241119	175200	337777770	5850	5850	5850	5850	0
92	20241119	175100	337777770	5850	5850	5850	5850	220
93	20241119	175000	337777770	5850	5850	5850	5850	0
94	20241119	174900	337777770	5850	5850	5850	5850	0
95	20241119	174800	337777770	5850	5850	5850	5850	0
96	20241119	174700	337777770	5850	5850	5850	5850	0
97	20241119	174600	337777770	5850	5850	5850	5850	0
98	20241119	174500	337777770	5850	5850	5850	5850	0
99	20241119	174400	337777770	5850	5850	5850	5850	0
100	20241119	174300	337777770	5850	5850	5850	5850	0
101	20241119	174200	337777770	5850	5850	5850	5850	0
102	20241119	174100	337777770	5850	5850	5850	5850	0
103	20241119	174000	337777770	5850	5850	5850	5850	0
104	20241119	173900	337777770	5850	5850	5850	5850	0
105	20241119	173800	337777770	5850	5850	5850	5850	0
106	20241119	173700	337777770	5850	5850	5850	5850	0
107	20241119	173600	337777770	5850	5850	5850	5850	0
108	20241119	173500	337777770	5850	5850	5850	5850	0
109	20241119	173400	337777770	5850	5850	5850	5850	0
110	20241119	173300	337777770	5850	5850	5850	5850	0
111	20241119	173200	337777770	5850	5850	5850	5850	0
112	20241119	173100	337777770	5850	5850	5850	5850	0
113	20241119	173000	337777770	5850	5850	5850	5850	0
114	20241119	172900	337777770	5850	5850	5850	5850	0
115	20241119	172800	337777770	5850	5850	5850	5850	0
116	20241119	172700	337777770	5850	5850	5850	5850	0
117	20241119	172600	337777770	5850	5850	5850	5850	0
118	20241119	172500	337777770	5850	5850	5850	5850	0
119	20241119	172400	337777770	5850	5850	5850	5850	0
120	20241119	172300	337777770	5850	5850	5850	5850	0
121	20241119	172200	337777770	5850	5850	5850	5850	0
122	20241119	172100	337777770	5850	5850	5850	5850	220
123	20241119	172000	337777770	5850	5850	5850	5850	0
124	20241119	171900	337777770	5850	5850	5850	5850	0
125	20241119	171800	337777770	5850	5850	5850	5850	0
126	20241119	171700	337777770	5850	5850	5850	5850	0
127	20241119	171600	337777770	5850	5850	5850	5850	0
128	20241119	171500	337777770	5850	5850	5850	5850	0
129	20241119	171400	337777770	5850	5850	5850	5850	0
130	20241119	171300	337777770	5850	5850	5850	5850	0
131	20241119	171200	337777770	5850	5850	5850	5850	0
132	20241119	171100	337777770	5850	5850	5850	5850	0
133	20241119	171000	337777770	5850	5850	5850	5850	0
134	20241119	170900	337777770	5850	5850	5850	5850	0
135	20241119	170800	337777770	5850	5850	5850	5850	0
136	20241119	170700	337777770	5850	5850	5850	5850	0
137	20241119	170600	337777770	5850	5850	5850	5850	0
138	20241119	170500	337777770	5850	5850	5850	5850	0
139	20241119	170400	337777770	5850	5850	5850	5850	0
140	20241119	170300	337777770	5850	5850	5850	5850	0
141	20241119	170200	337777770	5850	5850	5850	5850	0
142	20241119	170100	337777770	5850	5850	5850	5850	0
143	20241119	170000	337777770	5850	5850	5850	5850	0
144	20241119	165900	337777770	5850	5850	5850	5850	0
145	20241119	165800	337777770	5850	5850	5850	5850	0
146	20241119	165700	337777770	5850	5850	5850	5850	0
147	20241119	165600	337777770	5850	5850	5850	5850	0
148	20241119	165500	337777770	5850	5850	5850	5850	0
149	20241119	165400	337777770	5850	5850	5850	5850	0
150	20241119	165300	337777770	5850	5850	5850	5850	0
151	20241119	165200	337777770	5850	5850	5850	5850	0
152	20241119	165100	337777770	5850	5850	5850	5850	220
153	20241119	165000	337777770	5850	5850	5850	5850	0
154	20241119	164900	337777770	5850	5850	5850	5850	0
155	20241119	164800	337777770	5850	5850	5850	5850	0
156	20241119	164700	337777770	5850	5850	5850	5850	0
157	20241119	164600	337777770	5850	5850	5850	5850	0
158	20241119	164500	337777770	5850	5850	5850	5850	0
159	20241119	164400	337777770	5850	5850	5850	5850	0
160	20241119	164300	337777770	5850	5850	5850	5850	0
161	20241119	164200	337777770	5850	5850	5850	5850	0
162	20241119	164100	337777770	5850	5850	5850	5850	0
163	20241119	164000	337777770	5850	5850	5850	5850	0
164	20241119	163900	337777770	5850	5850	5850	5850	0
165	20241119	163800	337777770	5850	5850	5850	5850	0
166	20241119	163700	337777770	5850	5850	5850	5850	0
167	20241119	163600	337777770	5850	5850	5850	5850	0
168	20241119	163500	337777770	5850	5850	5850	5850	0
169	20241119	163400	337777770	5850	5850	5850	5850	0
170	20241119	163300	337777770	5850	5850	5850	5850	0
171	20241119	163200	337777770	5850	5850	5850	5850	0
172	20241119	163100	337777770	5850	5850	5850	5850	0
173	20241119	163000	337777770	5850	5850	5850	5850	0
174	20241119	162900	337777770	5850	5850	5850	5850	0
175	20241119	162800	337777770	5850	5850	5850	5850	0
176	20241119	162700	337777770	5850	5850	5850	5850	0
177	20241119	162600	337777770	5850	5850	5850	5850	0
178	20241119	162500	337777770	5850	5850	5850	5850	0
179	20241119	162400	337777770	5850	5850	5850	5850	0
180	20241119	162300	337777770	5850	5850	5850	5850	0
181	20241119	162200	337777770	5850	5850	5850	5850	0
182	20241119	162100	337777770	5850	5850	5850	5850	220
183	20241119	162000	337777770	5850	5850	5850	5850	0
184	20241119	161900	337777770	5850	5850	5850	5850	0
185	20241119	161800	337777770	5850	5850	5850	5850	0
186	20241119	161700	337777770	5850	5850	5850	5850	0
187	20241119	161600	337777770	5850	5850	5850	5850	0
188	20241119	161500	337777770	5850	5850	5850	5850	0
189	20241119	161400	337777770	5850	5850	5850	5850	0
190	20241119	161300	337777770	5850	5850	5850	5850	0
191	20241119	161200	337777770	5850	5850	5850	5850	0
192	20241119	161100	337777770	5850	5850	5850	5850	0
193	20241119	161000	337777770	5850	5850	5850	5850	0
194	20241119	160900	337777770	5850	5850	5850	5850	0
195	20241119	160800	337777770	5850	5850	5850	5850	0
196	20241119	160700	337777770	5850	5850	5850	5850	0
197	20241119	160600	337777770	5850	5850	5850	5850	0
198	20241119	160500	337777770	5850	5850	5850	5850	0
199	20241119	160400	337777770	5850	5850	5850	5850	0
200	20241119	160300	337777770	5850	5850	5850	5850	0
201	20241119	160200	337777770	5850	5850	5850	5850	0
202	20241119	160100	337777770	5850	5850	5850	5850	0
203	20241119	160000	337777770	5850	5850	5850	5850	0
204	20241119	155900	337777770	5850	5850	5850	5850	0
205	20241119	155800	337777770	5850	5850	5850	5850	0
206	20241119	155700	337777770	5850	5850	5850	5850	0
207	20241119	155600	337777770	5850	5850	5850	5850	0
208	20241119	155500	337777770	5850	5850	5850	5850	0
209	20241119	155400	337777770	5850	5850	5850	5850	0
210	20241119	155300	337777770	5850	5850	5850	5850	0
211	20241119	155200	337777770	5850	5850	5850	5850	0
212	20241119	155100	337777770	5850	5850	5850	5850	220
213	20241119	155000	337777770	5850	5850	5850	5850	0
214	20241119	154900	337777770	5850	5850	5850	5850	0
215	20241119	154800	337777770	5850	5850	5850	5850	0
216	20241119	154700	337777770	5850	5850	5850	5850	0
217	20241119	154600	337777770	5850	5850	5850	5850	0
218	20241119	154500	337777770	5850	5850	5850	5850	0
219	20241119	154400	337777770	5850	5850	5850	5850	0
220	20241119	154300	337777770	5850	5850	5850	5850	0
221	20241119	154200	337777770	5850	5850	5850	5850	0
222	20241119	154100	337777770	5850	5850	5850	5850	0
223	20241119	154000	337777770	5850	5850	5850	5850	0
224	20241119	153900	337777770	5850	5850	5850	5850	0
225	20241119	153800	337777770	5850	5850	5850	5850	0
226	20241119	153700	337777770	5850	5850	5850	5850	0
227	20241119	153600	337777770	5850	5850	5850	5850	0
228	20241119	153500	337777770	5850	5850	5850	5850	0
229	20241119	153400	337777770	5850	5850	5850	5850	0
230	20241119	153300	337777770	5850	5850	5850	5850	0
231	20241119	153200	337777770	5850	5850	5850	5850	0
232	20241119	153100	337777770	5850	5850	5850	5850	0
233	20241119	153000	337777770	5850	5850	5850	5850	220
234	20241119	152900	336490770	5910	5910	5910	5910	0
235	20241119	152800	336490770	5910	5910	5910	5910	0
236	20241119	152700	336490770	5910	5910	5910	5910	0
237	20241119	152600	336490770	5910	5910	5910	5910	0
238	20241119	152500	336490770	5910	5910	5910	5910	0
239	20241119	152400	336490770	5910	5910	5910	5910	0
240	20241119	152300	336490770	5910	5910	5910	5910	0
241	20241119	152200	336490770	5910	5910	5910	5910	0
242	20241119	152100	336490770	5910	5910	5910	5910	0
243	20241119	152000	336490770	5910	5910	5910	5910	0
244	20241119	151900	336490770	5910	5900	5910	5900	11
245	20241119	151800	336425860	5910	5910	5910	5910	0
246	20241119	151700	336425860	5910	5910	5910	5910	10
247	20241119	151600	336366760	5910	5910	5910	5910	0
248	20241119	151500	336366760	5910	5910	5910	5910	0
249	20241119	151400	336366760	5910	5910	5910	5910	1
250	20241119	151300	336360850	5910	5910	5910	5910	0
251	20241119	151200	336360850	5910	5910	5910	5910	2
252	20241119	151100	336349030	5910	5910	5910	5910	0
253	20241119	151000	336349030	5910	5910	5910	5910	398
254	20241119	150900	333996850	5910	5900	5910	5900	30
255	20241119	150800	333819650	5910	5900	5910	5900	11
256	20241119	150700	333754740	5910	5910	5910	5910	0
257	20241119	150600	333754740	5910	5900	5910	5900	15
258	20241119	150500	333666230	5910	5900	5910	5900	644
259	20241119	150400	329866130	5900	5890	5900	5890	6
260	20241119	150300	329830770	5890	5890	5890	5890	1
261	20241119	150200	329824880	5900	5900	5900	5900	0
262	20241119	150100	329824880	5900	5900	5900	5900	30
263	20241119	150000	329647880	5900	5900	5900	5900	0
264	20241119	145900	329647880	5900	5900	5900	5870	3
265	20241119	145800	329630210	5900	5890	5900	5860	56
266	20241119	145700	329301020	5900	5900	5900	5900	0
267	20241119	145600	329301020	5900	5890	5900	5890	2
268	20241119	145500	329289230	5900	5900	5900	5900	366
269	20241119	145400	327129830	5900	5900	5900	5900	1000
270	20241119	145300	321229830	5950	5950	5950	5950	0
271	20241119	145200	321229830	5950	5950	5950	5950	100
272	20241119	145100	320634830	5950	5940	5950	5940	1500
273	20241119	145000	311711930	5890	5900	5950	5880	9069
274	20241119	144900	257964010	5900	5900	5900	5900	0
275	20241119	144800	257964010	5900	5860	5900	5850	9006
276	20241119	144700	204915420	5860	5860	5860	5860	0
277	20241119	144600	204915420	5860	5860	5860	5860	0
278	20241119	144500	204915420	5860	5860	5860	5860	0
279	20241119	144400	204915420	5860	5850	5860	5850	9
280	20241119	144300	204862760	5860	5860	5860	5860	0
281	20241119	144200	204862760	5860	5860	5860	5860	0
282	20241119	144100	204862760	5860	5860	5860	5860	0
283	20241119	144000	204862760	5860	5860	5860	5860	0
284	20241119	143900	204862760	5860	5860	5860	5860	0
285	20241119	143800	204862760	5860	5860	5860	5860	0
286	20241119	143700	204862760	5860	5860	5860	5860	0
287	20241119	143600	204862760	5860	5860	5860	5860	0
288	20241119	143500	204862760	5860	5860	5860	5860	0
289	20241119	143400	204862760	5860	5860	5860	5860	11
290	20241119	143300	204798300	5860	5860	5860	5860	0
291	20241119	143200	204798300	5860	5860	5860	5860	0
292	20241119	143100	204798300	5860	5860	5860	5860	0
293	20241119	143000	204798300	5860	5860	5860	5860	0
294	20241119	142900	204798300	5860	5860	5860	5860	0
295	20241119	142800	204798300	5860	5860	5860	5860	0
296	20241119	142700	204798300	5860	5860	5860	5860	0
297	20241119	142600	204798300	5860	5860	5860	5860	0
298	20241119	142500	204798300	5860	5860	5860	5860	0
299	20241119	142400	204798300	5860	5860	5860	5860	1
300	20241119	142300	204792440	5840	5840	5840	5840	294
301	20241119	142200	203075480	5860	5860	5860	5860	0
302	20241119	142100	203075480	5860	5860	5860	5860	0
303	20241119	142000	203075480	5860	5860	5860	5860	0
304	20241119	141900	203075480	5860	5860	5860	5860	0
305	20241119	141800	203075480	5860	5860	5860	5860	0
306	20241119	141700	203075480	5860	5860	5860	5860	0
307	20241119	141600	203075480	5860	5840	5860	5840	4
308	20241119	141500	203052090	5840	5840	5840	5840	1690
309	20241119	141400	193182490	5850	5850	5850	5850	0
310	20241119	141300	193182490	5850	5850	5850	5850	120
311	20241119	141200	192480490	5850	5850	5850	5850	0
312	20241119	141100	192480490	5850	5850	5850	5850	5
313	20241119	141000	192451240	5860	5860	5860	5860	1
314	20241119	140900	192445380	5850	5850	5850	5850	0
315	20241119	140800	192445380	5850	5850	5850	5850	0
316	20241119	140700	192445380	5850	5850	5850	5850	0
317	20241119	140600	192445380	5850	5850	5850	5850	1
318	20241119	140500	192439530	5850	5850	5850	5850	3
319	20241119	140400	192421980	5850	5850	5850	5850	700
320	20241119	140300	188326980	5860	5860	5860	5860	0
321	20241119	140200	188326980	5860	5860	5860	5860	0
322	20241119	140100	188326980	5860	5860	5860	5860	0
323	20241119	140000	188326980	5860	5860	5860	5860	5
324	20241119	135900	188297680	5850	5850	5850	5850	171
325	20241119	135800	187297330	5840	5840	5840	5840	0
326	20241119	135700	187297330	5840	5840	5840	5840	0
327	20241119	135600	187297330	5840	5840	5840	5840	0
328	20241119	135500	187297330	5840	5840	5840	5840	1
329	20241119	135400	187291490	5850	5850	5850	5850	0
330	20241119	135300	187291490	5850	5850	5850	5850	0
331	20241119	135200	187291490	5850	5850	5850	5850	144
332	20241119	135100	186449090	5860	5860	5860	5860	0
333	20241119	135000	186449090	5860	5850	5860	5850	141
334	20241119	134900	185624230	5860	5860	5860	5860	0
335	20241119	134800	185624230	5860	5860	5860	5860	170
336	20241119	134700	184628030	5860	5860	5860	5860	0
337	20241119	134600	184628030	5860	5860	5860	5860	0
338	20241119	134500	184628030	5860	5850	5860	5850	11
339	20241119	134400	184563670	5860	5860	5860	5860	0
340	20241119	134300	184563670	5860	5860	5860	5860	0
341	20241119	134200	184563670	5860	5860	5860	5860	0
342	20241119	134100	184563670	5860	5860	5860	5860	0
343	20241119	134000	184563670	5860	5860	5860	5860	0
344	20241119	133900	184563670	5860	5860	5860	5860	0
345	20241119	133800	184563670	5860	5860	5860	5860	0
346	20241119	133700	184563670	5860	5860	5860	5860	0
347	20241119	133600	184563670	5860	5840	5860	5830	13
348	20241119	133500	184487740	5840	5840	5840	5840	10
349	20241119	133400	184429340	5840	5840	5840	5840	0
350	20241119	133300	184429340	5840	5840	5840	5840	0
351	20241119	133200	184429340	5840	5840	5840	5840	4
352	20241119	133100	184405980	5850	5850	5850	5850	0
353	20241119	133000	184405980	5850	5850	5850	5850	0
354	20241119	132900	184405980	5850	5850	5850	5850	0
355	20241119	132800	184405980	5850	5850	5850	5850	0
356	20241119	132700	184405980	5850	5850	5850	5850	0
357	20241119	132600	184405980	5850	5850	5850	5850	0
358	20241119	132500	184405980	5850	5850	5850	5850	1
359	20241119	132400	184400130	5860	5860	5860	5860	0
360	20241119	132300	184400130	5860	5860	5860	5860	4
361	20241119	132200	184376690	5860	5860	5860	5860	0
362	20241119	132100	184376690	5860	5860	5860	5860	0
363	20241119	132000	184376690	5860	5840	5860	5840	1001
364	20241119	131900	178524180	5820	5820	5820	5820	0
365	20241119	131800	178524180	5820	5820	5820	5820	680
366	20241119	131700	174566580	5820	5810	5840	5810	3677
367	20241119	131600	153172000	5810	5800	5810	5800	128
368	20241119	131500	152429470	5800	5800	5800	5800	0
369	20241119	131400	152429470	5800	5800	5800	5800	0
370	20241119	131300	152429470	5800	5800	5800	5800	0
371	20241119	131200	152429470	5800	5800	5800	5800	0
372	20241119	131100	152429470	5800	5800	5800	5800	0
373	20241119	131000	152429470	5800	5800	5800	5800	0
374	20241119	130900	152429470	5800	5800	5800	5800	0
375	20241119	130800	152429470	5800	5800	5800	5800	0
376	20241119	130700	152429470	5800	5800	5800	5800	5
377	20241119	130600	152400470	5800	5800	5800	5800	0
378	20241119	130500	152400470	5800	5800	5800	5800	0
379	20241119	130400	152400470	5800	5800	5800	5800	0
380	20241119	130300	152400470	5800	5800	5800	5800	0
381	20241119	130200	152400470	5800	5800	5800	5800	0
382	20241119	130100	152400470	5800	5800	5800	5800	0
383	20241119	130000	152400470	5800	5800	5800	5800	0
384	20241119	125900	152400470	5800	5800	5800	5800	0
385	20241119	125800	152400470	5800	5800	5800	5800	0
386	20241119	125700	152400470	5800	5800	5800	5800	0
387	20241119	125600	152400470	5800	5800	5800	5800	0
388	20241119	125500	152400470	5800	5800	5810	5800	23
389	20241119	125400	152267050	5800	5800	5800	5800	0
390	20241119	125300	152267050	5800	5800	5800	5800	0
391	20241119	125200	152267050	5800	5800	5800	5800	0
392	20241119	125100	152267050	5800	5800	5800	5800	0
393	20241119	125000	152267050	5800	5800	5800	5800	0
394	20241119	124900	152267050	5800	5800	5800	5800	1
395	20241119	124800	152261250	5810	5810	5810	5810	0
396	20241119	124700	152261250	5810	5810	5810	5810	0
397	20241119	124600	152261250	5810	5810	5810	5810	0
398	20241119	124500	152261250	5810	5810	5810	5810	0
399	20241119	124400	152261250	5810	5810	5810	5810	0
400	20241119	124300	152261250	5810	5810	5810	5810	0
401	20241119	124200	152261250	5810	5810	5810	5810	0
402	20241119	124100	152261250	5810	5810	5810	5810	0
403	20241119	124000	152261250	5810	5810	5810	5810	0
404	20241119	123900	152261250	5810	5810	5810	5810	0
405	20241119	123800	152261250	5810	5810	5810	5810	0
406	20241119	123700	152261250	5810	5810	5810	5810	0
407	20241119	123600	152261250	5810	5810	5810	5810	0
408	20241119	123500	152261250	5810	5810	5810	5810	0
409	20241119	123400	152261250	5810	5810	5810	5810	0
410	20241119	123300	152261250	5810	5810	5810	5810	0
411	20241119	123200	152261250	5810	5810	5810	5810	0
412	20241119	123100	152261250	5810	5810	5810	5810	0
413	20241119	123000	152261250	5810	5800	5810	5800	6
414	20241119	122900	152226400	5800	5800	5800	5800	0
415	20241119	122800	152226400	5800	5800	5800	5800	0
416	20241119	122700	152226400	5800	5800	5800	5800	1
417	20241119	122600	152220600	5800	5800	5800	5800	0
418	20241119	122500	152220600	5800	5800	5800	5800	1
419	20241119	122400	152214800	5810	5810	5810	5810	0
420	20241119	122300	152214800	5810	5810	5810	5810	0
421	20241119	122200	152214800	5810	5810	5810	5810	0
422	20241119	122100	152214800	5810	5810	5810	5810	0
423	20241119	122000	152214800	5810	5810	5810	5810	0
424	20241119	121900	152214800	5810	5810	5810	5810	0
425	20241119	121800	152214800	5810	5810	5810	5810	0
426	20241119	121700	152214800	5810	5810	5810	5810	0
427	20241119	121600	152214800	5810	5810	5810	5810	0
428	20241119	121500	152214800	5810	5810	5810	5810	0
429	20241119	121400	152214800	5810	5810	5810	5810	0
430	20241119	121300	152214800	5810	5810	5810	5810	0
431	20241119	121200	152214800	5810	5810	5810	5810	3
432	20241119	121100	152197370	5800	5800	5800	5800	1
433	20241119	121000	152191570	5810	5810	5810	5810	0
434	20241119	120900	152191570	5810	5810	5810	5810	0
435	20241119	120800	152191570	5810	5810	5810	5810	0
436	20241119	120700	152191570	5810	5810	5810	5810	1
437	20241119	120600	152185760	5800	5800	5800	5800	0
438	20241119	120500	152185760	5800	5800	5800	5800	0
439	20241119	120400	152185760	5800	5800	5800	5800	0
440	20241119	120300	152185760	5800	5800	5800	5800	0
441	20241119	120200	152185760	5800	5800	5800	5800	0
442	20241119	120100	152185760	5800	5800	5800	5800	0
443	20241119	120000	152185760	5800	5800	5800	5800	0
444	20241119	115900	152185760	5800	5800	5800	5800	10
445	20241119	115800	152127760	5800	5800	5800	5800	0
446	20241119	115700	152127760	5800	5800	5800	5800	1
447	20241119	115600	152121960	5790	5790	5790	5790	0
448	20241119	115500	152121960	5790	5800	5800	5790	7264
449	20241119	115400	110041100	5810	5810	5810	5810	0
450	20241119	115300	110041100	5810	5810	5810	5810	0
451	20241119	115200	110041100	5810	5810	5810	5810	0
452	20241119	115100	110041100	5810	5810	5810	5810	0
453	20241119	115000	110041100	5810	5810	5810	5810	0
454	20241119	114900	110041100	5810	5810	5810	5810	0
455	20241119	114800	110041100	5810	5810	5810	5810	0
456	20241119	114700	110041100	5810	5810	5810	5810	0
457	20241119	114600	110041100	5810	5810	5810	5810	0
458	20241119	114500	110041100	5810	5810	5810	5810	0
459	20241119	114400	110041100	5810	5810	5810	5810	0
460	20241119	114300	110041100	5810	5810	5810	5810	0
461	20241119	114200	110041100	5810	5810	5810	5810	0
462	20241119	114100	110041100	5810	5810	5810	5810	0
463	20241119	114000	110041100	5810	5810	5810	5810	0
464	20241119	113900	110041100	5810	5810	5810	5810	3
465	20241119	113800	110023670	5800	5800	5800	5800	0
466	20241119	113700	110023670	5800	5800	5800	5800	25
467	20241119	113600	109878670	5810	5810	5810	5810	0
468	20241119	113500	109878670	5810	5810	5810	5810	3
469	20241119	113400	109861240	5810	5810	5810	5810	0
470	20241119	113300	109861240	5810	5810	5810	5810	0
471	20241119	113200	109861240	5810	5810	5810	5810	0
472	20241119	113100	109861240	5810	5810	5810	5810	0
473	20241119	113000	109861240	5810	5810	5810	5810	0
474	20241119	112900	109861240	5810	5810	5810	5810	0
475	20241119	112800	109861240	5810	5810	5810	5810	0
476	20241119	112700	109861240	5810	5810	5810	5810	0
477	20241119	112600	109861240	5810	5810	5810	5810	0
478	20241119	112500	109861240	5810	5810	5810	5810	4
479	20241119	112400	109838000	5810	5810	5810	5810	0
480	20241119	112300	109838000	5810	5810	5810	5810	0
481	20241119	112200	109838000	5810	5810	5810	5810	0
482	20241119	112100	109838000	5810	5810	5810	5810	3
483	20241119	112000	109820570	5810	5810	5810	5810	0
484	20241119	111900	109820570	5810	5810	5810	5810	0
485	20241119	111800	109820570	5810	5810	5810	5810	0
486	20241119	111700	109820570	5810	5810	5810	5810	3
487	20241119	111600	109803140	5810	5810	5810	5810	0
488	20241119	111500	109803140	5810	5810	5810	5810	0
489	20241119	111400	109803140	5810	5810	5810	5810	0
490	20241119	111300	109803140	5810	5810	5810	5810	0
491	20241119	111200	109803140	5810	5810	5810	5810	0
492	20241119	111100	109803140	5810	5810	5810	5810	0
493	20241119	111000	109803140	5810	5810	5810	5810	0
494	20241119	110900	109803140	5810	5810	5810	5810	0
495	20241119	110800	109803140	5810	5810	5810	5810	26
496	20241119	110700	109652080	5810	5810	5810	5810	0
497	20241119	110600	109652080	5810	5810	5810	5810	0
498	20241119	110500	109652080	5810	5810	5810	5810	0
499	20241119	110400	109652080	5810	5810	5810	5810	0
500	20241119	110300	109652080	5810	5810	5810	5810	20
501	20241119	110200	109535880	5800	5800	5800	5800	0
502	20241119	110100	109535880	5800	5800	5800	5800	0
503	20241119	110000	109535880	5800	5800	5800	5800	0
504	20241119	105900	109535880	5800	5800	5800	5800	0
505	20241119	105800	109535880	5800	5800	5800	5800	0
506	20241119	105700	109535880	5800	5800	5800	5800	0
507	20241119	105600	109535880	5800	5800	5800	5800	0
508	20241119	105500	109535880	5800	5800	5800	5800	30
509	20241119	105400	109361880	5810	5810	5810	5810	5
510	20241119	105300	109332830	5810	5810	5810	5810	0
511	20241119	105200	109332830	5810	5810	5810	5810	0
512	20241119	105100	109332830	5810	5810	5810	5810	0
513	20241119	105000	109332830	5810	5810	5810	5810	0
514	20241119	104900	109332830	5810	5810	5810	5810	0
515	20241119	104800	109332830	5810	5810	5810	5810	0
516	20241119	104700	109332830	5810	5810	5810	5810	0
517	20241119	104600	109332830	5810	5810	5810	5810	0
518	20241119	104500	109332830	5810	5810	5810	5810	0
519	20241119	104400	109332830	5810	5800	5810	5800	106
520	20241119	104300	108717970	5820	5820	5820	5820	0
521	20241119	104200	108717970	5820	5820	5820	5820	0
522	20241119	104100	108717970	5820	5820	5820	5820	0
523	20241119	104000	108717970	5820	5820	5820	5820	0
524	20241119	103900	108717970	5820	5820	5820	5820	0
525	20241119	103800	108717970	5820	5820	5820	5820	0
526	20241119	103700	108717970	5820	5820	5820	5820	0
527	20241119	103600	108717970	5820	5820	5820	5820	0
528	20241119	103500	108717970	5820	5820	5820	5820	0
529	20241119	103400	108717970	5820	5820	5820	5820	0
530	20241119	103300	108717970	5820	5820	5820	5820	0
531	20241119	103200	108717970	5820	5820	5820	5820	0
532	20241119	103100	108717970	5820	5820	5820	5820	0
533	20241119	103000	108717970	5820	5820	5820	5820	0
534	20241119	102900	108717970	5820	5820	5820	5820	666
535	20241119	102800	104841850	5820	5820	5820	5820	1
536	20241119	102700	104836030	5820	5820	5820	5820	0
537	20241119	102600	104836030	5820	5820	5820	5820	1
538	20241119	102500	104830210	5820	5820	5820	5820	1
539	20241119	102400	104824390	5820	5820	5820	5820	0
540	20241119	102300	104824390	5820	5820	5820	5820	0
541	20241119	102200	104824390	5820	5820	5820	5820	0
542	20241119	102100	104824390	5820	5820	5820	5820	0
543	20241119	102000	104824390	5820	5820	5820	5820	0
544	20241119	101900	104824390	5820	5820	5820	5820	20
545	20241119	101800	104707990	5820	5820	5820	5820	50
546	20241119	101700	104416990	5820	5820	5820	5820	0
547	20241119	101600	104416990	5820	5820	5820	5820	0
548	20241119	101500	104416990	5820	5820	5820	5820	0
549	20241119	101400	104416990	5820	5820	5820	5820	0
550	20241119	101300	104416990	5820	5820	5820	5820	60
551	20241119	101200	104067790	5820	5820	5820	5820	0
552	20241119	101100	104067790	5820	5820	5820	5820	0
553	20241119	101000	104067790	5820	5820	5820	5820	0
554	20241119	100900	104067790	5820	5820	5820	5820	1
555	20241119	100800	104061970	5820	5820	5820	5820	3207
556	20241119	100700	85397230	5820	5820	5820	5820	0
557	20241119	100600	85397230	5820	5820	5820	5820	0
558	20241119	100500	85397230	5820	5820	5820	5820	1
559	20241119	100400	85391410	5820	5820	5820	5820	25
560	20241119	100300	85245910	5820	5820	5820	5820	0
561	20241119	100200	85245910	5820	5820	5820	5820	500
562	20241119	100100	82335910	5820	5820	5820	5820	43
563	20241119	100000	82085650	5820	5820	5820	5820	0
564	20241119	095900	82085650	5820	5820	5820	5820	100
565	20241119	095800	81503650	5820	5820	5820	5820	40
566	20241119	095700	81270850	5830	5830	5830	5830	0
567	20241119	095600	81270850	5830	5830	5830	5830	80
568	20241119	095500	80804450	5830	5830	5830	5830	50
569	20241119	095400	80512950	5830	5830	5830	5830	127
570	20241119	095300	79772540	5830	5830	5830	5830	0
571	20241119	095200	79772540	5830	5830	5830	5830	0
572	20241119	095100	79772540	5830	5830	5830	5830	0
573	20241119	095000	79772540	5830	5820	5830	5820	18
574	20241119	094900	79667770	5820	5820	5820	5820	0
575	20241119	094800	79667770	5820	5820	5820	5820	100
576	20241119	094700	79085770	5820	5830	5830	5820	105
577	20241119	094600	78473670	5820	5820	5820	5820	0
578	20241119	094500	78473670	5820	5820	5820	5820	0
579	20241119	094400	78473670	5820	5820	5820	5820	0
580	20241119	094300	78473670	5820	5820	5820	5820	0
581	20241119	094200	78473670	5820	5830	5830	5820	1032
582	20241119	094100	72457200	5830	5830	5830	5830	100
583	20241119	094000	71874200	5820	5820	5820	5820	0
584	20241119	093900	71874200	5820	5820	5820	5820	171
585	20241119	093800	70878980	5820	5820	5820	5820	0
586	20241119	093700	70878980	5820	5820	5820	5820	0
587	20241119	093600	70878980	5820	5820	5820	5820	0
588	20241119	093500	70878980	5820	5820	5820	5820	1
589	20241119	093400	70873160	5820	5820	5820	5820	0
590	20241119	093300	70873160	5820	5820	5820	5820	0
591	20241119	093200	70873160	5820	5820	5820	5820	0
592	20241119	093100	70873160	5820	5820	5820	5820	0
593	20241119	093000	70873160	5820	5820	5820	5820	1
594	20241119	092900	70867340	5800	5800	5800	5800	723
595	20241119	092800	66673940	5790	5790	5790	5790	0
596	20241119	092700	66673940	5790	5790	5790	5790	0
597	20241119	092600	66673940	5790	5790	5790	5790	0
598	20241119	092500	66673940	5790	5790	5790	5790	4
599	20241119	092400	66650780	5790	5790	5790	5790	103
600	20241119	092300	66054410	5810	5810	5810	5810	0
601	20241119	092200	66054410	5810	5810	5810	5810	265
602	20241119	092100	64514760	5810	5810	5810	5810	124
603	20241119	092000	63794320	5830	5830	5830	5830	0
604	20241119	091900	63794320	5830	5820	5830	5820	149
605	20241119	091800	62927130	5810	5810	5810	5810	34
606	20241119	091700	62729590	5800	5800	5800	5800	0
607	20241119	091600	62729590	5800	5800	5800	5800	0
608	20241119	091500	62729590	5800	5800	5800	5800	1853
609	20241119	091400	51982190	5760	5760	5760	5760	379
610	20241119	091300	49799150	5760	5760	5760	5760	0
611	20241119	091200	49799150	5760	5760	5760	5760	0
612	20241119	091100	49799150	5760	5760	5760	5760	0
613	20241119	091000	49799150	5760	5760	5760	5760	0
614	20241119	090900	49799150	5760	5760	5760	5760	0
615	20241119	090800	49799150	5760	5760	5760	5760	0
616	20241119	090700	49799150	5760	5760	5760	5760	0
617	20241119	090600	49799150	5760	5760	5760	5760	45
618	20241119	090500	49539950	5760	5760	5760	5760	0
619	20241119	090400	49539950	5760	5760	5760	5760	0
620	20241119	090300	49539950	5760	5760	5760	5760	6
621	20241119	090200	49505390	5800	5800	5800	5800	0
622	20241119	090100	49505390	5800	5790	5800	5790	155
623	20241119	090000	48606790	5800	5770	5800	5770	8424