KissMeData/055490/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193500	90464670	14070	14070	14070	14070	383
3	20241119	193400	90464670	14070	14070	14070	14070	0
4	20241119	193300	90464670	14070	14070	14070	14070	0
5	20241119	193200	90464670	14070	14070	14070	14070	0
6	20241119	193100	90464670	14070	14070	14070	14070	0
7	20241119	193000	90464670	14070	14070	14070	14070	0
8	20241119	192900	90464670	14070	14070	14070	14070	0
9	20241119	192800	90464670	14070	14070	14070	14070	0
10	20241119	192700	90464670	14070	14070	14070	14070	0
11	20241119	192600	90464670	14070	14070	14070	14070	0
12	20241119	192500	90464670	14070	14070	14070	14070	0
13	20241119	192400	90464670	14070	14070	14070	14070	0
14	20241119	192300	90464670	14070	14070	14070	14070	0
15	20241119	192200	90464670	14070	14070	14070	14070	0
16	20241119	192100	90464670	14070	14070	14070	14070	0
17	20241119	192000	90464670	14070	14070	14070	14070	0
18	20241119	191900	90464670	14070	14070	14070	14070	0
19	20241119	191800	90464670	14070	14070	14070	14070	0
20	20241119	191700	90464670	14070	14070	14070	14070	0
21	20241119	191600	90464670	14070	14070	14070	14070	0
22	20241119	191500	90464670	14070	14070	14070	14070	0
23	20241119	191400	90464670	14070	14070	14070	14070	0
24	20241119	191300	90464670	14070	14070	14070	14070	0
25	20241119	191200	90464670	14070	14070	14070	14070	0
26	20241119	191100	90464670	14070	14070	14070	14070	0
27	20241119	191000	90464670	14070	14070	14070	14070	0
28	20241119	190900	90464670	14070	14070	14070	14070	0
29	20241119	190800	90464670	14070	14070	14070	14070	0
30	20241119	190700	90464670	14070	14070	14070	14070	0
31	20241119	190600	90464670	14070	14070	14070	14070	0
32	20241119	190500	90464670	14070	14070	14070	14070	383
33	20241119	190400	90464670	14070	14070	14070	14070	0
34	20241119	190300	90464670	14070	14070	14070	14070	0
35	20241119	190200	90464670	14070	14070	14070	14070	0
36	20241119	190100	90464670	14070	14070	14070	14070	0
37	20241119	190000	90464670	14070	14070	14070	14070	0
38	20241119	185900	90464670	14070	14070	14070	14070	0
39	20241119	185800	90464670	14070	14070	14070	14070	0
40	20241119	185700	90464670	14070	14070	14070	14070	0
41	20241119	185600	90464670	14070	14070	14070	14070	0
42	20241119	185500	90464670	14070	14070	14070	14070	0
43	20241119	185400	90464670	14070	14070	14070	14070	0
44	20241119	185300	90464670	14070	14070	14070	14070	0
45	20241119	185200	90464670	14070	14070	14070	14070	0
46	20241119	185100	90464670	14070	14070	14070	14070	0
47	20241119	185000	90464670	14070	14070	14070	14070	0
48	20241119	184900	90464670	14070	14070	14070	14070	0
49	20241119	184800	90464670	14070	14070	14070	14070	0
50	20241119	184700	90464670	14070	14070	14070	14070	0
51	20241119	184600	90464670	14070	14070	14070	14070	0
52	20241119	184500	90464670	14070	14070	14070	14070	0
53	20241119	184400	90464670	14070	14070	14070	14070	0
54	20241119	184300	90464670	14070	14070	14070	14070	0
55	20241119	184200	90464670	14070	14070	14070	14070	0
56	20241119	184100	90464670	14070	14070	14070	14070	0
57	20241119	184000	90464670	14070	14070	14070	14070	0
58	20241119	183900	90464670	14070	14070	14070	14070	0
59	20241119	183800	90464670	14070	14070	14070	14070	0
60	20241119	183700	90464670	14070	14070	14070	14070	0
61	20241119	183600	90464670	14070	14070	14070	14070	0
62	20241119	183500	90464670	14070	14070	14070	14070	383
63	20241119	183400	90464670	14070	14070	14070	14070	0
64	20241119	183300	90464670	14070	14070	14070	14070	0
65	20241119	183200	90464670	14070	14070	14070	14070	0
66	20241119	183100	90464670	14070	14070	14070	14070	0
67	20241119	183000	90464670	14070	14070	14070	14070	0
68	20241119	182900	90464670	14070	14070	14070	14070	0
69	20241119	182800	90464670	14070	14070	14070	14070	0
70	20241119	182700	90464670	14070	14070	14070	14070	0
71	20241119	182600	90464670	14070	14070	14070	14070	0
72	20241119	182500	90464670	14070	14070	14070	14070	0
73	20241119	182400	90464670	14070	14070	14070	14070	0
74	20241119	182300	90464670	14070	14070	14070	14070	0
75	20241119	182200	90464670	14070	14070	14070	14070	0
76	20241119	182100	90464670	14070	14070	14070	14070	0
77	20241119	182000	90464670	14070	14070	14070	14070	0
78	20241119	181900	90464670	14070	14070	14070	14070	0
79	20241119	181800	90464670	14070	14070	14070	14070	0
80	20241119	181700	90464670	14070	14070	14070	14070	0
81	20241119	181600	90464670	14070	14070	14070	14070	0
82	20241119	181500	90464670	14070	14070	14070	14070	0
83	20241119	181400	90464670	14070	14070	14070	14070	0
84	20241119	181300	90464670	14070	14070	14070	14070	0
85	20241119	181200	90464670	14070	14070	14070	14070	0
86	20241119	181100	90464670	14070	14070	14070	14070	0
87	20241119	181000	90464670	14070	14070	14070	14070	0
88	20241119	180900	90464670	14070	14070	14070	14070	0
89	20241119	180800	90464670	14070	14070	14070	14070	0
90	20241119	180700	90464670	14070	14070	14070	14070	0
91	20241119	180600	90464670	14070	14070	14070	14070	0
92	20241119	180500	90464670	14070	14070	14070	14070	383
93	20241119	180400	90464670	14070	14070	14070	14070	0
94	20241119	180300	90464670	14070	14070	14070	14070	0
95	20241119	180200	90464670	14070	14070	14070	14070	0
96	20241119	180100	90464670	14070	14070	14070	14070	0
97	20241119	180000	90464670	14070	14070	14070	14070	0
98	20241119	175900	90464670	14070	14070	14070	14070	0
99	20241119	175800	90464670	14070	14070	14070	14070	0
100	20241119	175700	90464670	14070	14070	14070	14070	0
101	20241119	175600	90464670	14070	14070	14070	14070	0
102	20241119	175500	90464670	14070	14070	14070	14070	0
103	20241119	175400	90464670	14070	14070	14070	14070	0
104	20241119	175300	90464670	14070	14070	14070	14070	0
105	20241119	175200	90464670	14070	14070	14070	14070	0
106	20241119	175100	90464670	14070	14070	14070	14070	0
107	20241119	175000	90464670	14070	14070	14070	14070	0
108	20241119	174900	90464670	14070	14070	14070	14070	0
109	20241119	174800	90464670	14070	14070	14070	14070	0
110	20241119	174700	90464670	14070	14070	14070	14070	0
111	20241119	174600	90464670	14070	14070	14070	14070	0
112	20241119	174500	90464670	14070	14070	14070	14070	0
113	20241119	174400	90464670	14070	14070	14070	14070	0
114	20241119	174300	90464670	14070	14070	14070	14070	0
115	20241119	174200	90464670	14070	14070	14070	14070	0
116	20241119	174100	90464670	14070	14070	14070	14070	0
117	20241119	174000	90464670	14070	14070	14070	14070	0
118	20241119	173900	90464670	14070	14070	14070	14070	0
119	20241119	173800	90464670	14070	14070	14070	14070	0
120	20241119	173700	90464670	14070	14070	14070	14070	0
121	20241119	173600	90464670	14070	14070	14070	14070	0
122	20241119	173500	90464670	14070	14070	14070	14070	383
123	20241119	173400	90464670	14070	14070	14070	14070	0
124	20241119	173300	90464670	14070	14070	14070	14070	0
125	20241119	173200	90464670	14070	14070	14070	14070	0
126	20241119	173100	90464670	14070	14070	14070	14070	0
127	20241119	173000	90464670	14070	14070	14070	14070	0
128	20241119	172900	90464670	14070	14070	14070	14070	0
129	20241119	172800	90464670	14070	14070	14070	14070	0
130	20241119	172700	90464670	14070	14070	14070	14070	0
131	20241119	172600	90464670	14070	14070	14070	14070	0
132	20241119	172500	90464670	14070	14070	14070	14070	0
133	20241119	172400	90464670	14070	14070	14070	14070	0
134	20241119	172300	90464670	14070	14070	14070	14070	0
135	20241119	172200	90464670	14070	14070	14070	14070	0
136	20241119	172100	90464670	14070	14070	14070	14070	0
137	20241119	172000	90464670	14070	14070	14070	14070	0
138	20241119	171900	90464670	14070	14070	14070	14070	0
139	20241119	171800	90464670	14070	14070	14070	14070	0
140	20241119	171700	90464670	14070	14070	14070	14070	0
141	20241119	171600	90464670	14070	14070	14070	14070	0
142	20241119	171500	90464670	14070	14070	14070	14070	0
143	20241119	171400	90464670	14070	14070	14070	14070	0
144	20241119	171300	90464670	14070	14070	14070	14070	0
145	20241119	171200	90464670	14070	14070	14070	14070	0
146	20241119	171100	90464670	14070	14070	14070	14070	0
147	20241119	171000	90464670	14070	14070	14070	14070	0
148	20241119	170900	90464670	14070	14070	14070	14070	0
149	20241119	170800	90464670	14070	14070	14070	14070	0
150	20241119	170700	90464670	14070	14070	14070	14070	0
151	20241119	170600	90464670	14070	14070	14070	14070	0
152	20241119	170500	90464670	14070	14070	14070	14070	383
153	20241119	170400	90464670	14070	14070	14070	14070	0
154	20241119	170300	90464670	14070	14070	14070	14070	0
155	20241119	170200	90464670	14070	14070	14070	14070	0
156	20241119	170100	90464670	14070	14070	14070	14070	0
157	20241119	170000	90464670	14070	14070	14070	14070	0
158	20241119	165900	90464670	14070	14070	14070	14070	0
159	20241119	165800	90464670	14070	14070	14070	14070	0
160	20241119	165700	90464670	14070	14070	14070	14070	0
161	20241119	165600	90464670	14070	14070	14070	14070	0
162	20241119	165500	90464670	14070	14070	14070	14070	0
163	20241119	165400	90464670	14070	14070	14070	14070	0
164	20241119	165300	90464670	14070	14070	14070	14070	0
165	20241119	165200	90464670	14070	14070	14070	14070	0
166	20241119	165100	90464670	14070	14070	14070	14070	0
167	20241119	165000	90464670	14070	14070	14070	14070	0
168	20241119	164900	90464670	14070	14070	14070	14070	0
169	20241119	164800	90464670	14070	14070	14070	14070	0
170	20241119	164700	90464670	14070	14070	14070	14070	0
171	20241119	164600	90464670	14070	14070	14070	14070	0
172	20241119	164500	90464670	14070	14070	14070	14070	0
173	20241119	164400	90464670	14070	14070	14070	14070	0
174	20241119	164300	90464670	14070	14070	14070	14070	0
175	20241119	164200	90464670	14070	14070	14070	14070	0
176	20241119	164100	90464670	14070	14070	14070	14070	0
177	20241119	164000	90464670	14070	14070	14070	14070	0
178	20241119	163900	90464670	14070	14070	14070	14070	0
179	20241119	163800	90464670	14070	14070	14070	14070	0
180	20241119	163700	90464670	14070	14070	14070	14070	0
181	20241119	163600	90464670	14070	14070	14070	14070	0
182	20241119	163500	90464670	14070	14070	14070	14070	383
183	20241119	163400	90464670	14070	14070	14070	14070	0
184	20241119	163300	90464670	14070	14070	14070	14070	0
185	20241119	163200	90464670	14070	14070	14070	14070	0
186	20241119	163100	90464670	14070	14070	14070	14070	0
187	20241119	163000	90464670	14070	14070	14070	14070	0
188	20241119	162900	90464670	14070	14070	14070	14070	0
189	20241119	162800	90464670	14070	14070	14070	14070	0
190	20241119	162700	90464670	14070	14070	14070	14070	0
191	20241119	162600	90464670	14070	14070	14070	14070	0
192	20241119	162500	90464670	14070	14070	14070	14070	0
193	20241119	162400	90464670	14070	14070	14070	14070	0
194	20241119	162300	90464670	14070	14070	14070	14070	0
195	20241119	162200	90464670	14070	14070	14070	14070	0
196	20241119	162100	90464670	14070	14070	14070	14070	0
197	20241119	162000	90464670	14070	14070	14070	14070	0
198	20241119	161900	90464670	14070	14070	14070	14070	0
199	20241119	161800	90464670	14070	14070	14070	14070	0
200	20241119	161700	90464670	14070	14070	14070	14070	0
201	20241119	161600	90464670	14070	14070	14070	14070	0
202	20241119	161500	90464670	14070	14070	14070	14070	0
203	20241119	161400	90464670	14070	14070	14070	14070	0
204	20241119	161300	90464670	14070	14070	14070	14070	0
205	20241119	161200	90464670	14070	14070	14070	14070	0
206	20241119	161100	90464670	14070	14070	14070	14070	0
207	20241119	161000	90464670	14070	14070	14070	14070	0
208	20241119	160900	90464670	14070	14070	14070	14070	0
209	20241119	160800	90464670	14070	14070	14070	14070	0
210	20241119	160700	90464670	14070	14070	14070	14070	0
211	20241119	160600	90464670	14070	14070	14070	14070	0
212	20241119	160500	90464670	14070	14070	14070	14070	383
213	20241119	160400	90464670	14070	14070	14070	14070	0
214	20241119	160300	90464670	14070	14070	14070	14070	0
215	20241119	160200	90464670	14070	14070	14070	14070	0
216	20241119	160100	90464670	14070	14070	14070	14070	0
217	20241119	160000	90464670	14070	14070	14070	14070	0
218	20241119	155900	90464670	14070	14070	14070	14070	0
219	20241119	155800	90464670	14070	14070	14070	14070	0
220	20241119	155700	90464670	14070	14070	14070	14070	0
221	20241119	155600	90464670	14070	14070	14070	14070	0
222	20241119	155500	90464670	14070	14070	14070	14070	0
223	20241119	155400	90464670	14070	14070	14070	14070	0
224	20241119	155300	90464670	14070	14070	14070	14070	0
225	20241119	155200	90464670	14070	14070	14070	14070	0
226	20241119	155100	90464670	14070	14070	14070	14070	0
227	20241119	155000	90464670	14070	14070	14070	14070	0
228	20241119	154900	90464670	14070	14070	14070	14070	0
229	20241119	154800	90464670	14070	14070	14070	14070	0
230	20241119	154700	90464670	14070	14070	14070	14070	0
231	20241119	154600	90464670	14070	14070	14070	14070	0
232	20241119	154500	90464670	14070	14070	14070	14070	0
233	20241119	154400	90464670	14070	14070	14070	14070	0
234	20241119	154300	90464670	14070	14070	14070	14070	0
235	20241119	154200	90464670	14070	14070	14070	14070	0
236	20241119	154100	90464670	14070	14070	14070	14070	0
237	20241119	154000	90464670	14070	14070	14070	14070	0
238	20241119	153900	90464670	14070	14070	14070	14070	0
239	20241119	153800	90464670	14070	14070	14070	14070	0
240	20241119	153700	90464670	14070	14070	14070	14070	0
241	20241119	153600	90464670	14070	14070	14070	14070	0
242	20241119	153500	90464670	14070	14070	14070	14070	383
243	20241119	153400	90464670	14070	14070	14070	14070	0
244	20241119	153300	90464670	14070	14070	14070	14070	0
245	20241119	153200	90464670	14070	14070	14070	14070	0
246	20241119	153100	90464670	14070	14070	14070	14070	0
247	20241119	153000	90464670	14070	14070	14070	14070	383
248	20241119	152900	85075860	14010	14010	14010	14010	0
249	20241119	152800	85075860	14010	14010	14010	14010	0
250	20241119	152700	85075860	14010	14010	14010	14010	0
251	20241119	152600	85075860	14010	14010	14010	14010	0
252	20241119	152500	85075860	14010	14010	14010	14010	0
253	20241119	152400	85075860	14010	14010	14010	14010	0
254	20241119	152300	85075860	14010	14010	14010	14010	0
255	20241119	152200	85075860	14010	14010	14010	14010	0
256	20241119	152100	85075860	14010	14010	14010	14010	0
257	20241119	152000	85075860	14010	14010	14010	14010	0
258	20241119	151900	85075860	14010	14010	14010	14010	0
259	20241119	151800	85075860	14010	14000	14010	14000	2
260	20241119	151700	85047850	13910	13910	13910	13910	1
261	20241119	151600	85033940	13960	13960	13960	13960	28
262	20241119	151500	84643060	14000	14000	14000	14000	0
263	20241119	151400	84643060	14000	14000	14000	14000	20
264	20241119	151300	84363060	14020	14020	14020	14020	0
265	20241119	151200	84363060	14020	14020	14020	14020	0
266	20241119	151100	84363060	14020	14020	14020	14020	0
267	20241119	151000	84363060	14020	13970	14020	13970	214
268	20241119	150900	81365780	13960	13960	13960	13960	0
269	20241119	150800	81365780	13960	13960	13960	13960	7
270	20241119	150700	81268060	14030	13960	14030	13960	3
271	20241119	150600	81226040	14000	14000	14000	14000	0
272	20241119	150500	81226040	14000	14000	14000	14000	145
273	20241119	150400	79196040	14000	14000	14000	14000	0
274	20241119	150300	79196040	14000	14000	14000	14000	0
275	20241119	150200	79196040	14000	14000	14000	14000	0
276	20241119	150100	79196040	14000	13960	14000	13960	248
277	20241119	150000	75728620	13890	13890	13890	13890	1
278	20241119	145900	75714730	13960	13960	13960	13960	0
279	20241119	145800	75714730	13960	13960	13960	13960	1
280	20241119	145700	75700770	13960	13960	13960	13960	1
281	20241119	145600	75686810	13890	13890	13890	13890	0
282	20241119	145500	75686810	13890	13890	13890	13890	1
283	20241119	145400	75672920	13880	13880	13880	13880	0
284	20241119	145300	75672920	13880	13880	13880	13880	0
285	20241119	145200	75672920	13880	13880	13880	13880	0
286	20241119	145100	75672920	13880	13870	13880	13870	122
287	20241119	145000	73980210	13850	13850	13850	13850	0
288	20241119	144900	73980210	13850	13850	13850	13850	2
289	20241119	144800	73952510	13850	13850	13850	13850	2
290	20241119	144700	73924810	13850	13850	13850	13850	12
291	20241119	144600	73758610	13850	13860	13860	13850	178
292	20241119	144500	71292770	13860	13860	13860	13860	0
293	20241119	144400	71292770	13860	13860	13860	13860	1
294	20241119	144300	71278910	13860	13860	13860	13860	0
295	20241119	144200	71278910	13860	13860	13860	13860	0
296	20241119	144100	71278910	13860	13860	13860	13860	0
297	20241119	144000	71278910	13860	13860	13860	13860	0
298	20241119	143900	71278910	13860	13860	13860	13860	0
299	20241119	143800	71278910	13860	13860	13860	13860	1
300	20241119	143700	71265050	13860	13860	13860	13860	0
301	20241119	143600	71265050	13860	13860	13860	13860	0
302	20241119	143500	71265050	13860	13860	13860	13860	0
303	20241119	143400	71265050	13860	13860	13860	13860	0
304	20241119	143300	71265050	13860	13860	13860	13860	0
305	20241119	143200	71265050	13860	13860	13860	13860	0
306	20241119	143100	71265050	13860	13860	13860	13860	0
307	20241119	143000	71265050	13860	13860	13860	13860	109
308	20241119	142900	69754310	13870	13870	13870	13870	0
309	20241119	142800	69754310	13870	13870	13870	13870	69
310	20241119	142700	68797280	13880	13880	13880	13880	0
311	20241119	142600	68797280	13880	13880	13880	13880	0
312	20241119	142500	68797280	13880	13880	13880	13880	0
313	20241119	142400	68797280	13880	13880	13880	13880	0
314	20241119	142300	68797280	13880	13880	13880	13880	0
315	20241119	142200	68797280	13880	13880	13880	13880	44
316	20241119	142100	68186560	13880	13880	13880	13880	0
317	20241119	142000	68186560	13880	13880	13880	13880	0
318	20241119	141900	68186560	13880	13880	13880	13880	0
319	20241119	141800	68186560	13880	13880	13880	13880	0
320	20241119	141700	68186560	13880	13880	13880	13880	0
321	20241119	141600	68186560	13880	13880	13880	13880	0
322	20241119	141500	68186560	13880	13880	13880	13880	360
323	20241119	141400	63189760	13880	13880	13880	13880	0
324	20241119	141300	63189760	13880	13880	13880	13880	0
325	20241119	141200	63189760	13880	13880	13880	13880	0
326	20241119	141100	63189760	13880	13880	13880	13880	0
327	20241119	141000	63189760	13880	13880	13880	13880	0
328	20241119	140900	63189760	13880	13880	13880	13880	0
329	20241119	140800	63189760	13880	13880	13880	13880	0
330	20241119	140700	63189760	13880	13880	13880	13880	20
331	20241119	140600	62912160	13890	13890	13890	13890	0
332	20241119	140500	62912160	13890	13890	13890	13890	74
333	20241119	140400	61884300	13890	13910	13910	13890	217
334	20241119	140300	58868400	13910	13910	13910	13910	0
335	20241119	140200	58868400	13910	13910	13910	13910	0
336	20241119	140100	58868400	13910	13910	13910	13910	0
337	20241119	140000	58868400	13910	13910	13910	13910	0
338	20241119	135900	58868400	13910	13910	13910	13910	0
339	20241119	135800	58868400	13910	13910	13910	13910	0
340	20241119	135700	58868400	13910	13910	13910	13910	0
341	20241119	135600	58868400	13910	13910	13910	13910	4
342	20241119	135500	58812760	13940	13940	13940	13940	0
343	20241119	135400	58812760	13940	13940	13940	13940	0
344	20241119	135300	58812760	13940	13940	13940	13940	0
345	20241119	135200	58812760	13940	13940	13940	13940	0
346	20241119	135100	58812760	13940	13940	13940	13940	0
347	20241119	135000	58812760	13940	13940	13940	13940	1
348	20241119	134900	58798820	13950	13950	13950	13950	0
349	20241119	134800	58798820	13950	13950	13950	13950	4
350	20241119	134700	58743020	13900	13900	13900	13900	0
351	20241119	134600	58743020	13900	13900	13900	13900	0
352	20241119	134500	58743020	13900	13900	13900	13900	0
353	20241119	134400	58743020	13900	13900	13900	13900	0
354	20241119	134300	58743020	13900	13900	13900	13900	0
355	20241119	134200	58743020	13900	13900	13900	13900	0
356	20241119	134100	58743020	13900	13900	13900	13900	0
357	20241119	134000	58743020	13900	13900	13900	13900	0
358	20241119	133900	58743020	13900	13900	13900	13900	0
359	20241119	133800	58743020	13900	13900	13900	13900	1
360	20241119	133700	58729120	13900	13900	13900	13900	0
361	20241119	133600	58729120	13900	13900	13900	13900	0
362	20241119	133500	58729120	13900	13900	13900	13900	0
363	20241119	133400	58729120	13900	13900	13900	13900	5
364	20241119	133300	58659620	13900	13900	13900	13900	10
365	20241119	133200	58520620	13960	13960	13960	13960	100
366	20241119	133100	57124620	13980	13980	13980	13980	0
367	20241119	133000	57124620	13980	13980	13980	13980	0
368	20241119	132900	57124620	13980	13980	13980	13980	0
369	20241119	132800	57124620	13980	13980	13980	13980	0
370	20241119	132700	57124620	13980	13980	13980	13980	0
371	20241119	132600	57124620	13980	13980	13980	13980	0
372	20241119	132500	57124620	13980	13980	13980	13980	0
373	20241119	132400	57124620	13980	13980	13980	13980	30
374	20241119	132300	56705220	13900	13900	13900	13900	69
375	20241119	132200	55746120	13900	13900	13900	13900	0
376	20241119	132100	55746120	13900	13900	13900	13900	0
377	20241119	132000	55746120	13900	13900	13900	13900	4
378	20241119	131900	55690520	13900	13900	13900	13900	0
379	20241119	131800	55690520	13900	13900	13900	13900	30
380	20241119	131700	55273520	13900	13900	13900	13900	0
381	20241119	131600	55273520	13900	13900	13900	13900	0
382	20241119	131500	55273520	13900	13900	13900	13900	0
383	20241119	131400	55273520	13900	13900	13900	13900	0
384	20241119	131300	55273520	13900	13900	13900	13900	0
385	20241119	131200	55273520	13900	13900	13900	13900	0
386	20241119	131100	55273520	13900	13900	13900	13900	1
387	20241119	131000	55259620	13900	13900	13900	13900	0
388	20241119	130900	55259620	13900	13900	13900	13900	0
389	20241119	130800	55259620	13900	13900	13900	13900	0
390	20241119	130700	55259620	13900	13900	13900	13900	0
391	20241119	130600	55259620	13900	13900	13900	13900	0
392	20241119	130500	55259620	13900	13900	13900	13900	0
393	20241119	130400	55259620	13900	13900	13900	13900	0
394	20241119	130300	55259620	13900	13900	13900	13900	87
395	20241119	130200	54050320	13910	13910	13910	13910	0
396	20241119	130100	54050320	13910	13910	13910	13910	21
397	20241119	130000	53758210	13910	13910	13910	13910	0
398	20241119	125900	53758210	13910	13910	13910	13910	0
399	20241119	125800	53758210	13910	13910	13910	13910	0
400	20241119	125700	53758210	13910	13910	13910	13910	0
401	20241119	125600	53758210	13910	13910	13910	13910	0
402	20241119	125500	53758210	13910	13910	13910	13910	1
403	20241119	125400	53744300	14000	14000	14000	14000	0
404	20241119	125300	53744300	14000	14000	14000	14000	15
405	20241119	125200	53534300	13970	13970	13970	13970	0
406	20241119	125100	53534300	13970	13970	13970	13970	0
407	20241119	125000	53534300	13970	13970	13970	13970	0
408	20241119	124900	53534300	13970	13970	13970	13970	0
409	20241119	124800	53534300	13970	13970	13970	13970	0
410	20241119	124700	53534300	13970	13970	13970	13970	0
411	20241119	124600	53534300	13970	13970	13970	13970	0
412	20241119	124500	53534300	13970	13970	13970	13970	0
413	20241119	124400	53534300	13970	13970	13970	13970	5
414	20241119	124300	53464450	13980	13980	13980	13980	0
415	20241119	124200	53464450	13980	13980	13980	13980	0
416	20241119	124100	53464450	13980	13980	13980	13980	0
417	20241119	124000	53464450	13980	13980	13980	13980	0
418	20241119	123900	53464450	13980	13980	13980	13980	0
419	20241119	123800	53464450	13980	13980	13980	13980	0
420	20241119	123700	53464450	13980	13980	13980	13980	0
421	20241119	123600	53464450	13980	13980	13980	13980	0
422	20241119	123500	53464450	13980	13980	13980	13980	0
423	20241119	123400	53464450	13980	13980	13980	13980	0
424	20241119	123300	53464450	13980	13980	13980	13980	0
425	20241119	123200	53464450	13980	13980	13980	13980	0
426	20241119	123100	53464450	13980	13980	13980	13980	0
427	20241119	123000	53464450	13980	13980	13980	13980	0
428	20241119	122900	53464450	13980	13980	13980	13980	108
429	20241119	122800	51954610	13980	13980	13980	13980	0
430	20241119	122700	51954610	13980	13980	13980	13980	0
431	20241119	122600	51954610	13980	13980	13980	13980	0
432	20241119	122500	51954610	13980	13980	13980	13980	0
433	20241119	122400	51954610	13980	13980	13980	13980	1
434	20241119	122300	51940630	13980	13980	13980	13980	0
435	20241119	122200	51940630	13980	13980	13980	13980	0
436	20241119	122100	51940630	13980	13980	13980	13980	0
437	20241119	122000	51940630	13980	13980	13980	13980	0
438	20241119	121900	51940630	13980	13980	13980	13980	0
439	20241119	121800	51940630	13980	13980	13980	13980	0
440	20241119	121700	51940630	13980	13980	13980	13980	0
441	20241119	121600	51940630	13980	13980	13980	13980	1
442	20241119	121500	51926650	13960	13960	13960	13960	0
443	20241119	121400	51926650	13960	13960	13960	13960	0
444	20241119	121300	51926650	13960	13960	13960	13960	0
445	20241119	121200	51926650	13960	13960	13960	13960	0
446	20241119	121100	51926650	13960	13960	13960	13960	0
447	20241119	121000	51926650	13960	13960	13960	13960	0
448	20241119	120900	51926650	13960	13960	13960	13960	0
449	20241119	120800	51926650	13960	13960	13960	13960	0
450	20241119	120700	51926650	13960	13960	13960	13960	0
451	20241119	120600	51926650	13960	13960	13960	13960	0
452	20241119	120500	51926650	13960	13960	13960	13960	0
453	20241119	120400	51926650	13960	13960	13960	13960	0
454	20241119	120300	51926650	13960	13960	13960	13960	24
455	20241119	120200	51591610	13870	13870	13870	13870	0
456	20241119	120100	51591610	13870	13870	13870	13870	0
457	20241119	120000	51591610	13870	13870	13870	13870	0
458	20241119	115900	51591610	13870	13870	13870	13870	0
459	20241119	115800	51591610	13870	13870	13870	13870	0
460	20241119	115700	51591610	13870	13870	13870	13870	0
461	20241119	115600	51591610	13870	13870	13870	13870	0
462	20241119	115500	51591610	13870	13870	13870	13870	1
463	20241119	115400	51577740	13870	13870	13870	13870	0
464	20241119	115300	51577740	13870	13870	13870	13870	0
465	20241119	115200	51577740	13870	13890	13890	13870	271
466	20241119	115100	47817070	13910	13910	13910	13910	2
467	20241119	115000	47789250	13910	13910	13910	13910	1
468	20241119	114900	47775340	13910	13910	13910	13910	0
469	20241119	114800	47775340	13910	13910	13910	13910	237
470	20241119	114700	44478670	13910	13910	13910	13910	0
471	20241119	114600	44478670	13910	13910	13910	13910	0
472	20241119	114500	44478670	13910	13910	13910	13910	0
473	20241119	114400	44478670	13910	13910	13910	13910	10
474	20241119	114300	44339570	13910	13910	13910	13910	0
475	20241119	114200	44339570	13910	13910	13910	13910	0
476	20241119	114100	44339570	13910	13910	13910	13910	0
477	20241119	114000	44339570	13910	13910	13910	13910	0
478	20241119	113900	44339570	13910	13920	13920	13910	7
479	20241119	113800	44242150	13950	13950	13950	13950	0
480	20241119	113700	44242150	13950	13970	13970	13950	169
481	20241119	113600	41883920	13970	13970	13970	13970	0
482	20241119	113500	41883920	13970	13970	13970	13970	0
483	20241119	113400	41883920	13970	13970	13970	13970	0
484	20241119	113300	41883920	13970	13970	13970	13970	0
485	20241119	113200	41883920	13970	13970	13970	13970	0
486	20241119	113100	41883920	13970	13970	13970	13970	0
487	20241119	113000	41883920	13970	13970	13970	13970	0
488	20241119	112900	41883920	13970	13970	13970	13970	0
489	20241119	112800	41883920	13970	13970	13970	13970	2
490	20241119	112700	41855980	13960	13960	13960	13960	0
491	20241119	112600	41855980	13960	13960	13960	13960	0
492	20241119	112500	41855980	13960	13960	13960	13960	27
493	20241119	112400	41479060	13910	13910	13910	13910	0
494	20241119	112300	41479060	13910	13910	13910	13910	1
495	20241119	112200	41465150	13960	13960	13960	13960	0
496	20241119	112100	41465150	13960	13960	13960	13960	0
497	20241119	112000	41465150	13960	13960	13960	13960	0
498	20241119	111900	41465150	13960	13960	13960	13960	0
499	20241119	111800	41465150	13960	13960	13960	13960	0
500	20241119	111700	41465150	13960	13960	13960	13960	1
501	20241119	111600	41451190	13960	13960	13960	13960	2
502	20241119	111500	41423270	13940	13940	13940	13940	67
503	20241119	111400	40489290	13930	13930	13930	13930	0
504	20241119	111300	40489290	13930	13930	13930	13930	0
505	20241119	111200	40489290	13930	13930	13930	13930	0
506	20241119	111100	40489290	13930	13930	13930	13930	0
507	20241119	111000	40489290	13930	13930	13930	13930	0
508	20241119	110900	40489290	13930	13930	13930	13930	0
509	20241119	110800	40489290	13930	13930	13930	13930	0
510	20241119	110700	40489290	13930	13930	13930	13930	0
511	20241119	110600	40489290	13930	13890	13930	13890	107
512	20241119	110500	39000420	13890	13890	13890	13890	2
513	20241119	110400	38972640	13850	13850	13850	13850	0
514	20241119	110300	38972640	13850	13850	13850	13850	0
515	20241119	110200	38972640	13850	13850	13850	13850	0
516	20241119	110100	38972640	13850	13850	13850	13850	0
517	20241119	110000	38972640	13850	13850	13850	13850	0
518	20241119	105900	38972640	13850	13850	13850	13850	0
519	20241119	105800	38972640	13850	13850	13850	13850	0
520	20241119	105700	38972640	13850	13850	13850	13850	0
521	20241119	105600	38972640	13850	13850	13850	13850	0
522	20241119	105500	38972640	13850	13890	13890	13850	5
523	20241119	105400	38903350	13860	13870	13870	13860	53
524	20241119	105300	38168340	13870	13870	13870	13870	0
525	20241119	105200	38168340	13870	13870	13870	13870	0
526	20241119	105100	38168340	13870	13870	13870	13870	0
527	20241119	105000	38168340	13870	13870	13870	13870	0
528	20241119	104900	38168340	13870	13870	13870	13870	0
529	20241119	104800	38168340	13870	13870	13870	13870	0
530	20241119	104700	38168340	13870	13870	13870	13870	0
531	20241119	104600	38168340	13870	13870	13870	13870	0
532	20241119	104500	38168340	13870	13870	13870	13870	1
533	20241119	104400	38154470	13920	13920	13920	13920	0
534	20241119	104300	38154470	13920	13920	13920	13920	0
535	20241119	104200	38154470	13920	13920	13920	13920	0
536	20241119	104100	38154470	13920	13920	13920	13920	0
537	20241119	104000	38154470	13920	13920	13920	13920	0
538	20241119	103900	38154470	13920	13920	13920	13920	0
539	20241119	103800	38154470	13920	13920	13920	13920	0
540	20241119	103700	38154470	13920	13920	13920	13920	0
541	20241119	103600	38154470	13920	13920	13920	13920	0
542	20241119	103500	38154470	13920	13920	13920	13920	0
543	20241119	103400	38154470	13920	13920	13920	13920	0
544	20241119	103300	38154470	13920	13920	13920	13920	0
545	20241119	103200	38154470	13920	13890	13920	13890	52
546	20241119	103100	37431080	13880	13880	13880	13880	0
547	20241119	103000	37431080	13880	13880	13880	13880	0
548	20241119	102900	37431080	13880	13880	13880	13880	0
549	20241119	102800	37431080	13880	13880	13880	13880	0
550	20241119	102700	37431080	13880	13880	13880	13880	0
551	20241119	102600	37431080	13880	13880	13880	13880	0
552	20241119	102500	37431080	13880	13880	13880	13880	0
553	20241119	102400	37431080	13880	13880	13880	13880	0
554	20241119	102300	37431080	13880	13880	13880	13880	0
555	20241119	102200	37431080	13880	13880	13880	13880	0
556	20241119	102100	37431080	13880	13880	13880	13880	0
557	20241119	102000	37431080	13880	13880	13880	13880	0
558	20241119	101900	37431080	13880	13880	13880	13880	0
559	20241119	101800	37431080	13880	13860	13880	13860	42
560	20241119	101700	36848420	13840	13840	13840	13840	0
561	20241119	101600	36848420	13840	13840	13840	13840	299
562	20241119	101500	32710260	13800	13800	13800	13800	3
563	20241119	101400	32668860	13800	13800	13800	13800	6
564	20241119	101300	32586060	13790	13790	13790	13790	0
565	20241119	101200	32586060	13790	13800	13800	13790	2
566	20241119	101100	32558470	13790	13790	13790	13790	0
567	20241119	101000	32558470	13790	13790	13790	13790	5
568	20241119	100900	32489520	13750	13750	13750	13750	0
569	20241119	100800	32489520	13750	13750	13750	13750	0
570	20241119	100700	32489520	13750	13750	13750	13750	0
571	20241119	100600	32489520	13750	13750	13750	13750	0
572	20241119	100500	32489520	13750	13750	13750	13750	0
573	20241119	100400	32489520	13750	13750	13750	13750	0
574	20241119	100300	32489520	13750	13750	13750	13750	0
575	20241119	100200	32489520	13750	13750	13750	13750	0
576	20241119	100100	32489520	13750	13750	13750	13750	0
577	20241119	100000	32489520	13750	13750	13750	13750	0
578	20241119	095900	32489520	13750	13750	13750	13750	10
579	20241119	095800	32352020	13750	13750	13750	13750	0
580	20241119	095700	32352020	13750	13750	13750	13750	0
581	20241119	095600	32352020	13750	13750	13750	13750	17
582	20241119	095500	32118270	13750	13750	13750	13750	10
583	20241119	095400	31980770	13750	13780	13780	13750	25
584	20241119	095300	31636670	13770	13770	13770	13770	0
585	20241119	095200	31636670	13770	13770	13770	13770	0
586	20241119	095100	31636670	13770	13770	13770	13770	33
587	20241119	095000	31182260	13780	13790	13790	13780	50
588	20241119	094900	30493190	13800	13850	13850	13800	26
589	20241119	094800	30134200	13840	13810	13870	13790	357
590	20241119	094700	25209970	13800	13800	13800	13800	0
591	20241119	094600	25209970	13800	13800	13800	13800	1
592	20241119	094500	25196170	13800	13810	13810	13800	10
593	20241119	094400	25058080	13910	13910	13910	13910	1
594	20241119	094300	25044170	13920	13920	13920	13920	0
595	20241119	094200	25044170	13920	13920	13920	13920	0
596	20241119	094100	25044170	13920	13920	13920	13920	0
597	20241119	094000	25044170	13920	13920	13920	13920	0
598	20241119	093900	25044170	13920	13920	13920	13920	0
599	20241119	093800	25044170	13920	13920	13920	13920	0
600	20241119	093700	25044170	13920	13920	13920	13920	0
601	20241119	093600	25044170	13920	13920	13920	13920	1
602	20241119	093500	25030250	13930	13930	13930	13930	0
603	20241119	093400	25030250	13930	13930	13930	13930	0
604	20241119	093300	25030250	13930	13930	13930	13930	52
605	20241119	093200	24305890	13930	13930	13930	13930	2
606	20241119	093100	24278030	13800	13800	13800	13800	0
607	20241119	093000	24278030	13800	13800	13800	13800	10
608	20241119	092900	24140030	13810	13810	13810	13810	6
609	20241119	092800	24057170	13920	13920	13920	13920	50
610	20241119	092700	23361170	13810	13810	13810	13810	0
611	20241119	092600	23361170	13810	13810	13810	13810	0
612	20241119	092500	23361170	13810	13810	13810	13810	0
613	20241119	092400	23361170	13810	13810	13810	13810	325
614	20241119	092300	18872920	13930	13930	13930	13930	0
615	20241119	092200	18872920	13930	13930	13930	13930	0
616	20241119	092100	18872920	13930	13930	13930	13930	0
617	20241119	092000	18872920	13930	13930	13930	13930	1
618	20241119	091900	18858990	13790	13790	13790	13790	0
619	20241119	091800	18858990	13790	13850	13850	13790	500
620	20241119	091700	11960230	13850	13850	13850	13850	0
621	20241119	091600	11960230	13850	13850	13850	13850	0
622	20241119	091500	11960230	13850	13850	13850	13850	22
623	20241119	091400	11655530	13850	13850	13850	13850	1
624	20241119	091300	11641680	13800	13800	13800	13800	0
625	20241119	091200	11641680	13800	13800	13800	13800	0
626	20241119	091100	11641680	13800	13800	13800	13800	0
627	20241119	091000	11641680	13800	13800	13800	13800	96
628	20241119	090900	10316880	13860	13860	13860	13860	20
629	20241119	090800	10039680	13810	13810	13810	13810	102
630	20241119	090700	8631060	13810	13820	13960	13810	117
631	20241119	090600	7014860	13820	13890	13890	13800	40
632	20241119	090500	6461750	14060	14060	14060	14060	139
633	20241119	090400	4507410	13890	13890	13890	13890	1
634	20241119	090300	4493520	14000	13990	14000	13990	32
635	20241119	090200	4045530	13990	13990	13990	13940	30
636	20241119	090100	3625880	13990	13990	13990	13990	10
637	20241119	090000	3485980	13990	14000	14000	13990	249