KissMeData/322180/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210000	112620980	5260	5260	5260	5260	295
3	20241119	205900	112620980	5260	5260	5260	5260	0
4	20241119	205800	112620980	5260	5260	5260	5260	0
5	20241119	205700	112620980	5260	5260	5260	5260	0
6	20241119	205600	112620980	5260	5260	5260	5260	0
7	20241119	205500	112620980	5260	5260	5260	5260	0
8	20241119	205400	112620980	5260	5260	5260	5260	0
9	20241119	205300	112620980	5260	5260	5260	5260	0
10	20241119	205200	112620980	5260	5260	5260	5260	0
11	20241119	205100	112620980	5260	5260	5260	5260	0
12	20241119	205000	112620980	5260	5260	5260	5260	0
13	20241119	204900	112620980	5260	5260	5260	5260	0
14	20241119	204800	112620980	5260	5260	5260	5260	0
15	20241119	204700	112620980	5260	5260	5260	5260	0
16	20241119	204600	112620980	5260	5260	5260	5260	0
17	20241119	204500	112620980	5260	5260	5260	5260	0
18	20241119	204400	112620980	5260	5260	5260	5260	0
19	20241119	204300	112620980	5260	5260	5260	5260	0
20	20241119	204200	112620980	5260	5260	5260	5260	0
21	20241119	204100	112620980	5260	5260	5260	5260	0
22	20241119	204000	112620980	5260	5260	5260	5260	0
23	20241119	203900	112620980	5260	5260	5260	5260	0
24	20241119	203800	112620980	5260	5260	5260	5260	0
25	20241119	203700	112620980	5260	5260	5260	5260	0
26	20241119	203600	112620980	5260	5260	5260	5260	0
27	20241119	203500	112620980	5260	5260	5260	5260	0
28	20241119	203400	112620980	5260	5260	5260	5260	0
29	20241119	203300	112620980	5260	5260	5260	5260	0
30	20241119	203200	112620980	5260	5260	5260	5260	0
31	20241119	203100	112620980	5260	5260	5260	5260	0
32	20241119	203000	112620980	5260	5260	5260	5260	295
33	20241119	202900	112620980	5260	5260	5260	5260	0
34	20241119	202800	112620980	5260	5260	5260	5260	0
35	20241119	202700	112620980	5260	5260	5260	5260	0
36	20241119	202600	112620980	5260	5260	5260	5260	0
37	20241119	202500	112620980	5260	5260	5260	5260	0
38	20241119	202400	112620980	5260	5260	5260	5260	0
39	20241119	202300	112620980	5260	5260	5260	5260	0
40	20241119	202200	112620980	5260	5260	5260	5260	0
41	20241119	202100	112620980	5260	5260	5260	5260	0
42	20241119	202000	112620980	5260	5260	5260	5260	0
43	20241119	201900	112620980	5260	5260	5260	5260	0
44	20241119	201800	112620980	5260	5260	5260	5260	0
45	20241119	201700	112620980	5260	5260	5260	5260	0
46	20241119	201600	112620980	5260	5260	5260	5260	0
47	20241119	201500	112620980	5260	5260	5260	5260	0
48	20241119	201400	112620980	5260	5260	5260	5260	0
49	20241119	201300	112620980	5260	5260	5260	5260	0
50	20241119	201200	112620980	5260	5260	5260	5260	0
51	20241119	201100	112620980	5260	5260	5260	5260	0
52	20241119	201000	112620980	5260	5260	5260	5260	0
53	20241119	200900	112620980	5260	5260	5260	5260	0
54	20241119	200800	112620980	5260	5260	5260	5260	0
55	20241119	200700	112620980	5260	5260	5260	5260	0
56	20241119	200600	112620980	5260	5260	5260	5260	0
57	20241119	200500	112620980	5260	5260	5260	5260	0
58	20241119	200400	112620980	5260	5260	5260	5260	0
59	20241119	200300	112620980	5260	5260	5260	5260	0
60	20241119	200200	112620980	5260	5260	5260	5260	0
61	20241119	200100	112620980	5260	5260	5260	5260	0
62	20241119	200000	112620980	5260	5260	5260	5260	295
63	20241119	195900	112620980	5260	5260	5260	5260	0
64	20241119	195800	112620980	5260	5260	5260	5260	0
65	20241119	195700	112620980	5260	5260	5260	5260	0
66	20241119	195600	112620980	5260	5260	5260	5260	0
67	20241119	195500	112620980	5260	5260	5260	5260	0
68	20241119	195400	112620980	5260	5260	5260	5260	0
69	20241119	195300	112620980	5260	5260	5260	5260	0
70	20241119	195200	112620980	5260	5260	5260	5260	0
71	20241119	195100	112620980	5260	5260	5260	5260	0
72	20241119	195000	112620980	5260	5260	5260	5260	0
73	20241119	194900	112620980	5260	5260	5260	5260	0
74	20241119	194800	112620980	5260	5260	5260	5260	0
75	20241119	194700	112620980	5260	5260	5260	5260	0
76	20241119	194600	112620980	5260	5260	5260	5260	0
77	20241119	194500	112620980	5260	5260	5260	5260	0
78	20241119	194400	112620980	5260	5260	5260	5260	0
79	20241119	194300	112620980	5260	5260	5260	5260	0
80	20241119	194200	112620980	5260	5260	5260	5260	0
81	20241119	194100	112620980	5260	5260	5260	5260	0
82	20241119	194000	112620980	5260	5260	5260	5260	0
83	20241119	193900	112620980	5260	5260	5260	5260	0
84	20241119	193800	112620980	5260	5260	5260	5260	0
85	20241119	193700	112620980	5260	5260	5260	5260	0
86	20241119	193600	112620980	5260	5260	5260	5260	0
87	20241119	193500	112620980	5260	5260	5260	5260	0
88	20241119	193400	112620980	5260	5260	5260	5260	0
89	20241119	193300	112620980	5260	5260	5260	5260	0
90	20241119	193200	112620980	5260	5260	5260	5260	0
91	20241119	193100	112620980	5260	5260	5260	5260	0
92	20241119	193000	112620980	5260	5260	5260	5260	295
93	20241119	192900	112620980	5260	5260	5260	5260	0
94	20241119	192800	112620980	5260	5260	5260	5260	0
95	20241119	192700	112620980	5260	5260	5260	5260	0
96	20241119	192600	112620980	5260	5260	5260	5260	0
97	20241119	192500	112620980	5260	5260	5260	5260	0
98	20241119	192400	112620980	5260	5260	5260	5260	0
99	20241119	192300	112620980	5260	5260	5260	5260	0
100	20241119	192200	112620980	5260	5260	5260	5260	0
101	20241119	192100	112620980	5260	5260	5260	5260	0
102	20241119	192000	112620980	5260	5260	5260	5260	0
103	20241119	191900	112620980	5260	5260	5260	5260	0
104	20241119	191800	112620980	5260	5260	5260	5260	0
105	20241119	191700	112620980	5260	5260	5260	5260	0
106	20241119	191600	112620980	5260	5260	5260	5260	0
107	20241119	191500	112620980	5260	5260	5260	5260	0
108	20241119	191400	112620980	5260	5260	5260	5260	0
109	20241119	191300	112620980	5260	5260	5260	5260	0
110	20241119	191200	112620980	5260	5260	5260	5260	0
111	20241119	191100	112620980	5260	5260	5260	5260	0
112	20241119	191000	112620980	5260	5260	5260	5260	0
113	20241119	190900	112620980	5260	5260	5260	5260	0
114	20241119	190800	112620980	5260	5260	5260	5260	0
115	20241119	190700	112620980	5260	5260	5260	5260	0
116	20241119	190600	112620980	5260	5260	5260	5260	0
117	20241119	190500	112620980	5260	5260	5260	5260	0
118	20241119	190400	112620980	5260	5260	5260	5260	0
119	20241119	190300	112620980	5260	5260	5260	5260	0
120	20241119	190200	112620980	5260	5260	5260	5260	0
121	20241119	190100	112620980	5260	5260	5260	5260	0
122	20241119	190000	112620980	5260	5260	5260	5260	295
123	20241119	185900	112620980	5260	5260	5260	5260	0
124	20241119	185800	112620980	5260	5260	5260	5260	0
125	20241119	185700	112620980	5260	5260	5260	5260	0
126	20241119	185600	112620980	5260	5260	5260	5260	0
127	20241119	185500	112620980	5260	5260	5260	5260	0
128	20241119	185400	112620980	5260	5260	5260	5260	0
129	20241119	185300	112620980	5260	5260	5260	5260	0
130	20241119	185200	112620980	5260	5260	5260	5260	0
131	20241119	185100	112620980	5260	5260	5260	5260	0
132	20241119	185000	112620980	5260	5260	5260	5260	0
133	20241119	184900	112620980	5260	5260	5260	5260	0
134	20241119	184800	112620980	5260	5260	5260	5260	0
135	20241119	184700	112620980	5260	5260	5260	5260	0
136	20241119	184600	112620980	5260	5260	5260	5260	0
137	20241119	184500	112620980	5260	5260	5260	5260	0
138	20241119	184400	112620980	5260	5260	5260	5260	0
139	20241119	184300	112620980	5260	5260	5260	5260	0
140	20241119	184200	112620980	5260	5260	5260	5260	0
141	20241119	184100	112620980	5260	5260	5260	5260	0
142	20241119	184000	112620980	5260	5260	5260	5260	0
143	20241119	183900	112620980	5260	5260	5260	5260	0
144	20241119	183800	112620980	5260	5260	5260	5260	0
145	20241119	183700	112620980	5260	5260	5260	5260	0
146	20241119	183600	112620980	5260	5260	5260	5260	0
147	20241119	183500	112620980	5260	5260	5260	5260	0
148	20241119	183400	112620980	5260	5260	5260	5260	0
149	20241119	183300	112620980	5260	5260	5260	5260	0
150	20241119	183200	112620980	5260	5260	5260	5260	0
151	20241119	183100	112620980	5260	5260	5260	5260	0
152	20241119	183000	112620980	5260	5260	5260	5260	295
153	20241119	182900	112620980	5260	5260	5260	5260	0
154	20241119	182800	112620980	5260	5260	5260	5260	0
155	20241119	182700	112620980	5260	5260	5260	5260	0
156	20241119	182600	112620980	5260	5260	5260	5260	0
157	20241119	182500	112620980	5260	5260	5260	5260	0
158	20241119	182400	112620980	5260	5260	5260	5260	0
159	20241119	182300	112620980	5260	5260	5260	5260	0
160	20241119	182200	112620980	5260	5260	5260	5260	0
161	20241119	182100	112620980	5260	5260	5260	5260	0
162	20241119	182000	112620980	5260	5260	5260	5260	0
163	20241119	181900	112620980	5260	5260	5260	5260	0
164	20241119	181800	112620980	5260	5260	5260	5260	0
165	20241119	181700	112620980	5260	5260	5260	5260	0
166	20241119	181600	112620980	5260	5260	5260	5260	0
167	20241119	181500	112620980	5260	5260	5260	5260	0
168	20241119	181400	112620980	5260	5260	5260	5260	0
169	20241119	181300	112620980	5260	5260	5260	5260	0
170	20241119	181200	112620980	5260	5260	5260	5260	0
171	20241119	181100	112620980	5260	5260	5260	5260	0
172	20241119	181000	112620980	5260	5260	5260	5260	0
173	20241119	180900	112620980	5260	5260	5260	5260	0
174	20241119	180800	112620980	5260	5260	5260	5260	0
175	20241119	180700	112620980	5260	5260	5260	5260	0
176	20241119	180600	112620980	5260	5260	5260	5260	0
177	20241119	180500	112620980	5260	5260	5260	5260	0
178	20241119	180400	112620980	5260	5260	5260	5260	0
179	20241119	180300	112620980	5260	5260	5260	5260	0
180	20241119	180200	112620980	5260	5260	5260	5260	0
181	20241119	180100	112620980	5260	5260	5260	5260	0
182	20241119	180000	112620980	5260	5260	5260	5260	295
183	20241119	175900	112620980	5260	5260	5260	5260	0
184	20241119	175800	112620980	5260	5260	5260	5260	0
185	20241119	175700	112620980	5260	5260	5260	5260	0
186	20241119	175600	112620980	5260	5260	5260	5260	0
187	20241119	175500	112620980	5260	5260	5260	5260	0
188	20241119	175400	112620980	5260	5260	5260	5260	0
189	20241119	175300	112620980	5260	5260	5260	5260	0
190	20241119	175200	112620980	5260	5260	5260	5260	0
191	20241119	175100	112620980	5260	5260	5260	5260	0
192	20241119	175000	112620980	5260	5260	5260	5260	0
193	20241119	174900	112620980	5260	5260	5260	5260	0
194	20241119	174800	112620980	5260	5260	5260	5260	0
195	20241119	174700	112620980	5260	5260	5260	5260	0
196	20241119	174600	112620980	5260	5260	5260	5260	0
197	20241119	174500	112620980	5260	5260	5260	5260	0
198	20241119	174400	112620980	5260	5260	5260	5260	0
199	20241119	174300	112620980	5260	5260	5260	5260	0
200	20241119	174200	112620980	5260	5260	5260	5260	0
201	20241119	174100	112620980	5260	5260	5260	5260	0
202	20241119	174000	112620980	5260	5260	5260	5260	0
203	20241119	173900	112620980	5260	5260	5260	5260	0
204	20241119	173800	112620980	5260	5260	5260	5260	0
205	20241119	173700	112620980	5260	5260	5260	5260	0
206	20241119	173600	112620980	5260	5260	5260	5260	0
207	20241119	173500	112620980	5260	5260	5260	5260	0
208	20241119	173400	112620980	5260	5260	5260	5260	0
209	20241119	173300	112620980	5260	5260	5260	5260	0
210	20241119	173200	112620980	5260	5260	5260	5260	0
211	20241119	173100	112620980	5260	5260	5260	5260	0
212	20241119	173000	112620980	5260	5260	5260	5260	295
213	20241119	172900	112620980	5260	5260	5260	5260	0
214	20241119	172800	112620980	5260	5260	5260	5260	0
215	20241119	172700	112620980	5260	5260	5260	5260	0
216	20241119	172600	112620980	5260	5260	5260	5260	0
217	20241119	172500	112620980	5260	5260	5260	5260	0
218	20241119	172400	112620980	5260	5260	5260	5260	0
219	20241119	172300	112620980	5260	5260	5260	5260	0
220	20241119	172200	112620980	5260	5260	5260	5260	0
221	20241119	172100	112620980	5260	5260	5260	5260	0
222	20241119	172000	112620980	5260	5260	5260	5260	0
223	20241119	171900	112620980	5260	5260	5260	5260	0
224	20241119	171800	112620980	5260	5260	5260	5260	0
225	20241119	171700	112620980	5260	5260	5260	5260	0
226	20241119	171600	112620980	5260	5260	5260	5260	0
227	20241119	171500	112620980	5260	5260	5260	5260	0
228	20241119	171400	112620980	5260	5260	5260	5260	0
229	20241119	171300	112620980	5260	5260	5260	5260	0
230	20241119	171200	112620980	5260	5260	5260	5260	0
231	20241119	171100	112620980	5260	5260	5260	5260	0
232	20241119	171000	112620980	5260	5260	5260	5260	0
233	20241119	170900	112620980	5260	5260	5260	5260	0
234	20241119	170800	112620980	5260	5260	5260	5260	0
235	20241119	170700	112620980	5260	5260	5260	5260	0
236	20241119	170600	112620980	5260	5260	5260	5260	0
237	20241119	170500	112620980	5260	5260	5260	5260	0
238	20241119	170400	112620980	5260	5260	5260	5260	0
239	20241119	170300	112620980	5260	5260	5260	5260	0
240	20241119	170200	112620980	5260	5260	5260	5260	0
241	20241119	170100	112620980	5260	5260	5260	5260	0
242	20241119	170000	112620980	5260	5260	5260	5260	295
243	20241119	165900	112620980	5260	5260	5260	5260	0
244	20241119	165800	112620980	5260	5260	5260	5260	0
245	20241119	165700	112620980	5260	5260	5260	5260	0
246	20241119	165600	112620980	5260	5260	5260	5260	0
247	20241119	165500	112620980	5260	5260	5260	5260	0
248	20241119	165400	112620980	5260	5260	5260	5260	0
249	20241119	165300	112620980	5260	5260	5260	5260	0
250	20241119	165200	112620980	5260	5260	5260	5260	0
251	20241119	165100	112620980	5260	5260	5260	5260	0
252	20241119	165000	112620980	5260	5260	5260	5260	0
253	20241119	164900	112620980	5260	5260	5260	5260	0
254	20241119	164800	112620980	5260	5260	5260	5260	0
255	20241119	164700	112620980	5260	5260	5260	5260	0
256	20241119	164600	112620980	5260	5260	5260	5260	0
257	20241119	164500	112620980	5260	5260	5260	5260	0
258	20241119	164400	112620980	5260	5260	5260	5260	0
259	20241119	164300	112620980	5260	5260	5260	5260	0
260	20241119	164200	112620980	5260	5260	5260	5260	0
261	20241119	164100	112620980	5260	5260	5260	5260	0
262	20241119	164000	112620980	5260	5260	5260	5260	0
263	20241119	163900	112620980	5260	5260	5260	5260	0
264	20241119	163800	112620980	5260	5260	5260	5260	0
265	20241119	163700	112620980	5260	5260	5260	5260	0
266	20241119	163600	112620980	5260	5260	5260	5260	0
267	20241119	163500	112620980	5260	5260	5260	5260	0
268	20241119	163400	112620980	5260	5260	5260	5260	0
269	20241119	163300	112620980	5260	5260	5260	5260	0
270	20241119	163200	112620980	5260	5260	5260	5260	0
271	20241119	163100	112620980	5260	5260	5260	5260	0
272	20241119	163000	112620980	5260	5260	5260	5260	295
273	20241119	162900	112620980	5260	5260	5260	5260	0
274	20241119	162800	112620980	5260	5260	5260	5260	0
275	20241119	162700	112620980	5260	5260	5260	5260	0
276	20241119	162600	112620980	5260	5260	5260	5260	0
277	20241119	162500	112620980	5260	5260	5260	5260	0
278	20241119	162400	112620980	5260	5260	5260	5260	0
279	20241119	162300	112620980	5260	5260	5260	5260	0
280	20241119	162200	112620980	5260	5260	5260	5260	0
281	20241119	162100	112620980	5260	5260	5260	5260	0
282	20241119	162000	112620980	5260	5260	5260	5260	0
283	20241119	161900	112620980	5260	5260	5260	5260	0
284	20241119	161800	112620980	5260	5260	5260	5260	0
285	20241119	161700	112620980	5260	5260	5260	5260	0
286	20241119	161600	112620980	5260	5260	5260	5260	0
287	20241119	161500	112620980	5260	5260	5260	5260	0
288	20241119	161400	112620980	5260	5260	5260	5260	0
289	20241119	161300	112620980	5260	5260	5260	5260	0
290	20241119	161200	112620980	5260	5260	5260	5260	0
291	20241119	161100	112620980	5260	5260	5260	5260	0
292	20241119	161000	112620980	5260	5260	5260	5260	0
293	20241119	160900	112620980	5260	5260	5260	5260	0
294	20241119	160800	112620980	5260	5260	5260	5260	0
295	20241119	160700	112620980	5260	5260	5260	5260	0
296	20241119	160600	112620980	5260	5260	5260	5260	0
297	20241119	160500	112620980	5260	5260	5260	5260	0
298	20241119	160400	112620980	5260	5260	5260	5260	0
299	20241119	160300	112620980	5260	5260	5260	5260	0
300	20241119	160200	112620980	5260	5260	5260	5260	0
301	20241119	160100	112620980	5260	5260	5260	5260	0
302	20241119	160000	112620980	5260	5260	5260	5260	295
303	20241119	155900	112620980	5260	5260	5260	5260	0
304	20241119	155800	112620980	5260	5260	5260	5260	0
305	20241119	155700	112620980	5260	5260	5260	5260	0
306	20241119	155600	112620980	5260	5260	5260	5260	0
307	20241119	155500	112620980	5260	5260	5260	5260	0
308	20241119	155400	112620980	5260	5260	5260	5260	0
309	20241119	155300	112620980	5260	5260	5260	5260	0
310	20241119	155200	112620980	5260	5260	5260	5260	0
311	20241119	155100	112620980	5260	5260	5260	5260	0
312	20241119	155000	112620980	5260	5260	5260	5260	0
313	20241119	154900	112620980	5260	5260	5260	5260	0
314	20241119	154800	112620980	5260	5260	5260	5260	0
315	20241119	154700	112620980	5260	5260	5260	5260	0
316	20241119	154600	112620980	5260	5260	5260	5260	0
317	20241119	154500	112620980	5260	5260	5260	5260	0
318	20241119	154400	112620980	5260	5260	5260	5260	0
319	20241119	154300	112620980	5260	5260	5260	5260	0
320	20241119	154200	112620980	5260	5260	5260	5260	0
321	20241119	154100	112620980	5260	5260	5260	5260	0
322	20241119	154000	112620980	5260	5260	5260	5260	0
323	20241119	153900	112620980	5260	5260	5260	5260	0
324	20241119	153800	112620980	5260	5260	5260	5260	0
325	20241119	153700	112620980	5260	5260	5260	5260	0
326	20241119	153600	112620980	5260	5260	5260	5260	0
327	20241119	153500	112620980	5260	5260	5260	5260	0
328	20241119	153400	112620980	5260	5260	5260	5260	0
329	20241119	153300	112620980	5260	5260	5260	5260	0
330	20241119	153200	112620980	5260	5260	5260	5260	0
331	20241119	153100	112620980	5260	5260	5260	5260	0
332	20241119	153000	112620980	5260	5260	5260	5260	590
333	20241119	152900	111069280	5260	5260	5260	5260	0
334	20241119	152800	111069280	5260	5260	5260	5260	0
335	20241119	152700	111069280	5260	5260	5260	5260	0
336	20241119	152600	111069280	5260	5260	5260	5260	0
337	20241119	152500	111069280	5260	5260	5260	5260	0
338	20241119	152400	111069280	5260	5260	5260	5260	0
339	20241119	152300	111069280	5260	5260	5260	5260	0
340	20241119	152200	111069280	5260	5260	5260	5260	0
341	20241119	152100	111069280	5260	5260	5260	5260	0
342	20241119	152000	111069280	5260	5260	5260	5260	0
343	20241119	151900	111069280	5260	5300	5300	5260	105
344	20241119	151800	110515380	5300	5300	5300	5300	0
345	20241119	151700	110515380	5300	5300	5300	5300	0
346	20241119	151600	110515380	5300	5300	5300	5300	0
347	20241119	151500	110515380	5300	5300	5300	5300	20
348	20241119	151400	110409380	5300	5300	5300	5300	0
349	20241119	151300	110409380	5300	5300	5300	5300	0
350	20241119	151200	110409380	5300	5300	5300	5300	0
351	20241119	151100	110409380	5300	5300	5300	5300	0
352	20241119	151000	110409380	5300	5260	5300	5260	2
353	20241119	150900	110398820	5300	5300	5300	5300	1
354	20241119	150800	110393520	5280	5280	5280	5280	0
355	20241119	150700	110393520	5280	5280	5280	5280	57
356	20241119	150600	110092560	5280	5280	5280	5280	0
357	20241119	150500	110092560	5280	5280	5280	5280	1
358	20241119	150400	110087280	5260	5260	5260	5260	19
359	20241119	150300	109987340	5280	5280	5280	5280	1
360	20241119	150200	109982060	5270	5270	5270	5270	0
361	20241119	150100	109982060	5270	5270	5270	5270	100
362	20241119	150000	109455060	5260	5260	5260	5260	85
363	20241119	145900	109007960	5270	5270	5270	5270	0
364	20241119	145800	109007960	5270	5260	5270	5260	2
365	20241119	145700	108997430	5300	5300	5300	5300	0
366	20241119	145600	108997430	5300	5300	5300	5300	0
367	20241119	145500	108997430	5300	5280	5300	5280	139
368	20241119	145400	108263490	5260	5270	5270	5260	1386
369	20241119	145300	100970110	5300	5300	5300	5300	0
370	20241119	145200	100970110	5300	5300	5300	5300	0
371	20241119	145100	100970110	5300	5300	5300	5300	0
372	20241119	145000	100970110	5300	5300	5300	5300	0
373	20241119	144900	100970110	5300	5300	5300	5300	0
374	20241119	144800	100970110	5300	5300	5300	5300	0
375	20241119	144700	100970110	5300	5300	5300	5300	1
376	20241119	144600	100964810	5270	5280	5280	5270	500
377	20241119	144500	98329000	5280	5280	5280	5280	0
378	20241119	144400	98329000	5280	5280	5280	5280	0
379	20241119	144300	98329000	5280	5300	5300	5280	2
380	20241119	144200	98318420	5280	5280	5280	5280	0
381	20241119	144100	98318420	5280	5280	5280	5280	0
382	20241119	144000	98318420	5280	5280	5280	5280	0
383	20241119	143900	98318420	5280	5280	5280	5280	0
384	20241119	143800	98318420	5280	5280	5280	5280	500
385	20241119	143700	95678420	5280	5280	5280	5280	0
386	20241119	143600	95678420	5280	5280	5280	5280	0
387	20241119	143500	95678420	5280	5280	5280	5280	32
388	20241119	143400	95509460	5280	5280	5280	5280	0
389	20241119	143300	95509460	5280	5280	5280	5280	0
390	20241119	143200	95509460	5280	5280	5280	5280	15
391	20241119	143100	95430260	5300	5300	5300	5300	0
392	20241119	143000	95430260	5300	5300	5300	5300	0
393	20241119	142900	95430260	5300	5300	5300	5300	0
394	20241119	142800	95430260	5300	5300	5300	5300	52
395	20241119	142700	95154660	5300	5300	5300	5300	0
396	20241119	142600	95154660	5300	5300	5300	5300	0
397	20241119	142500	95154660	5300	5300	5300	5300	0
398	20241119	142400	95154660	5300	5290	5300	5290	94
399	20241119	142300	94657390	5290	5280	5290	5280	95
400	20241119	142200	94155530	5280	5280	5280	5280	47
401	20241119	142100	93907370	5290	5290	5290	5290	0
402	20241119	142000	93907370	5290	5290	5290	5290	0
403	20241119	141900	93907370	5290	5290	5290	5290	3
404	20241119	141800	93891500	5290	5290	5290	5290	0
405	20241119	141700	93891500	5290	5290	5290	5290	179
406	20241119	141600	92944590	5290	5290	5290	5290	21
407	20241119	141500	92833500	5290	5290	5290	5290	0
408	20241119	141400	92833500	5290	5290	5290	5290	0
409	20241119	141300	92833500	5290	5290	5290	5290	0
410	20241119	141200	92833500	5290	5290	5290	5290	0
411	20241119	141100	92833500	5290	5290	5290	5290	0
412	20241119	141000	92833500	5290	5290	5290	5290	0
413	20241119	140900	92833500	5290	5290	5290	5290	0
414	20241119	140800	92833500	5290	5290	5290	5290	0
415	20241119	140700	92833500	5290	5290	5290	5290	172
416	20241119	140600	91923620	5300	5300	5300	5300	31
417	20241119	140500	91759320	5300	5300	5300	5300	2
418	20241119	140400	91748720	5290	5300	5300	5290	658
419	20241119	140300	88267760	5300	5310	5310	5300	350
420	20241119	140200	86412260	5310	5310	5310	5310	100
421	20241119	140100	85881260	5330	5330	5330	5330	0
422	20241119	140000	85881260	5330	5330	5330	5330	1
423	20241119	135900	85875930	5340	5340	5340	5340	0
424	20241119	135800	85875930	5340	5340	5340	5340	0
425	20241119	135700	85875930	5340	5340	5340	5340	166
426	20241119	135600	84989490	5310	5310	5310	5310	0
427	20241119	135500	84989490	5310	5310	5310	5310	0
428	20241119	135400	84989490	5310	5310	5310	5310	0
429	20241119	135300	84989490	5310	5310	5310	5310	0
430	20241119	135200	84989490	5310	5310	5310	5310	62
431	20241119	135100	84660270	5290	5300	5300	5290	725
432	20241119	135000	80818520	5310	5320	5330	5310	541
433	20241119	134900	77941430	5330	5330	5330	5330	0
434	20241119	134800	77941430	5330	5330	5330	5330	0
435	20241119	134700	77941430	5330	5330	5330	5330	0
436	20241119	134600	77941430	5330	5330	5330	5330	0
437	20241119	134500	77941430	5330	5330	5330	5330	0
438	20241119	134400	77941430	5330	5330	5330	5330	0
439	20241119	134300	77941430	5330	5330	5330	5330	0
440	20241119	134200	77941430	5330	5330	5330	5330	0
441	20241119	134100	77941430	5330	5330	5330	5330	0
442	20241119	134000	77941430	5330	5330	5330	5330	0
443	20241119	133900	77941430	5330	5330	5330	5330	0
444	20241119	133800	77941430	5330	5330	5330	5330	0
445	20241119	133700	77941430	5330	5330	5330	5330	0
446	20241119	133600	77941430	5330	5330	5330	5330	0
447	20241119	133500	77941430	5330	5330	5330	5330	0
448	20241119	133400	77941430	5330	5330	5330	5330	0
449	20241119	133300	77941430	5330	5330	5330	5330	0
450	20241119	133200	77941430	5330	5330	5330	5330	1
451	20241119	133100	77936100	5360	5360	5360	5360	0
452	20241119	133000	77936100	5360	5360	5360	5360	0
453	20241119	132900	77936100	5360	5360	5360	5360	0
454	20241119	132800	77936100	5360	5360	5360	5360	0
455	20241119	132700	77936100	5360	5360	5360	5360	0
456	20241119	132600	77936100	5360	5360	5360	5360	0
457	20241119	132500	77936100	5360	5360	5360	5360	0
458	20241119	132400	77936100	5360	5360	5360	5360	0
459	20241119	132300	77936100	5360	5360	5360	5360	0
460	20241119	132200	77936100	5360	5360	5360	5360	0
461	20241119	132100	77936100	5360	5360	5360	5360	1
462	20241119	132000	77930740	5360	5360	5360	5360	0
463	20241119	131900	77930740	5360	5360	5360	5360	0
464	20241119	131800	77930740	5360	5360	5360	5360	0
465	20241119	131700	77930740	5360	5360	5360	5360	1
466	20241119	131600	77925380	5330	5330	5330	5330	0
467	20241119	131500	77925380	5330	5330	5330	5330	0
468	20241119	131400	77925380	5330	5330	5330	5330	0
469	20241119	131300	77925380	5330	5330	5330	5330	0
470	20241119	131200	77925380	5330	5330	5330	5330	0
471	20241119	131100	77925380	5330	5330	5330	5330	0
472	20241119	131000	77925380	5330	5330	5330	5330	0
473	20241119	130900	77925380	5330	5330	5330	5330	0
474	20241119	130800	77925380	5330	5330	5330	5330	0
475	20241119	130700	77925380	5330	5330	5330	5330	0
476	20241119	130600	77925380	5330	5330	5330	5330	0
477	20241119	130500	77925380	5330	5330	5330	5330	0
478	20241119	130400	77925380	5330	5330	5330	5330	0
479	20241119	130300	77925380	5330	5330	5330	5330	0
480	20241119	130200	77925380	5330	5330	5330	5330	0
481	20241119	130100	77925380	5330	5330	5330	5330	0
482	20241119	130000	77925380	5330	5330	5330	5330	0
483	20241119	125900	77925380	5330	5330	5330	5330	0
484	20241119	125800	77925380	5330	5330	5330	5330	0
485	20241119	125700	77925380	5330	5330	5330	5330	0
486	20241119	125600	77925380	5330	5330	5330	5330	0
487	20241119	125500	77925380	5330	5330	5330	5330	0
488	20241119	125400	77925380	5330	5330	5330	5330	0
489	20241119	125300	77925380	5330	5330	5330	5330	35
490	20241119	125200	77738830	5330	5330	5330	5330	0
491	20241119	125100	77738830	5330	5330	5330	5330	0
492	20241119	125000	77738830	5330	5330	5330	5330	188
493	20241119	124900	76736790	5340	5340	5340	5340	0
494	20241119	124800	76736790	5340	5340	5340	5330	119
495	20241119	124700	76101750	5330	5330	5330	5330	0
496	20241119	124600	76101750	5330	5330	5330	5330	0
497	20241119	124500	76101750	5330	5330	5330	5330	0
498	20241119	124400	76101750	5330	5330	5330	5330	0
499	20241119	124300	76101750	5330	5330	5330	5330	0
500	20241119	124200	76101750	5330	5330	5330	5330	0
501	20241119	124100	76101750	5330	5330	5330	5330	0
502	20241119	124000	76101750	5330	5330	5330	5330	0
503	20241119	123900	76101750	5330	5330	5330	5330	0
504	20241119	123800	76101750	5330	5330	5330	5330	0
505	20241119	123700	76101750	5330	5330	5330	5330	0
506	20241119	123600	76101750	5330	5330	5330	5330	0
507	20241119	123500	76101750	5330	5340	5340	5330	46
508	20241119	123400	75856280	5340	5340	5340	5340	0
509	20241119	123300	75856280	5340	5340	5340	5340	0
510	20241119	123200	75856280	5340	5340	5340	5340	0
511	20241119	123100	75856280	5340	5340	5340	5340	0
512	20241119	123000	75856280	5340	5340	5340	5340	0
513	20241119	122900	75856280	5340	5340	5340	5340	73
514	20241119	122800	75466460	5340	5340	5340	5340	0
515	20241119	122700	75466460	5340	5340	5340	5340	50
516	20241119	122600	75199460	5340	5340	5340	5340	0
517	20241119	122500	75199460	5340	5340	5340	5340	0
518	20241119	122400	75199460	5340	5340	5340	5340	0
519	20241119	122300	75199460	5340	5340	5340	5340	0
520	20241119	122200	75199460	5340	5340	5340	5340	0
521	20241119	122100	75199460	5340	5340	5340	5340	0
522	20241119	122000	75199460	5340	5350	5350	5340	65
523	20241119	121900	74852350	5350	5350	5350	5350	0
524	20241119	121800	74852350	5350	5350	5350	5350	3
525	20241119	121700	74836300	5350	5350	5350	5350	679
526	20241119	121600	71203650	5350	5350	5350	5350	0
527	20241119	121500	71203650	5350	5350	5350	5350	0
528	20241119	121400	71203650	5350	5350	5350	5350	0
529	20241119	121300	71203650	5350	5350	5350	5350	0
530	20241119	121200	71203650	5350	5350	5350	5350	0
531	20241119	121100	71203650	5350	5350	5350	5350	0
532	20241119	121000	71203650	5350	5350	5350	5350	0
533	20241119	120900	71203650	5350	5350	5350	5350	0
534	20241119	120800	71203650	5350	5350	5350	5350	0
535	20241119	120700	71203650	5350	5350	5350	5350	0
536	20241119	120600	71203650	5350	5350	5350	5350	0
537	20241119	120500	71203650	5350	5350	5350	5350	0
538	20241119	120400	71203650	5350	5350	5350	5350	9
539	20241119	120300	71155500	5340	5340	5340	5340	0
540	20241119	120200	71155500	5340	5340	5340	5340	0
541	20241119	120100	71155500	5340	5340	5340	5340	0
542	20241119	120000	71155500	5340	5340	5340	5340	0
543	20241119	115900	71155500	5340	5340	5340	5340	0
544	20241119	115800	71155500	5340	5340	5340	5340	0
545	20241119	115700	71155500	5340	5340	5340	5340	0
546	20241119	115600	71155500	5340	5340	5340	5340	0
547	20241119	115500	71155500	5340	5340	5340	5340	0
548	20241119	115400	71155500	5340	5340	5340	5340	0
549	20241119	115300	71155500	5340	5340	5340	5340	0
550	20241119	115200	71155500	5340	5340	5340	5340	0
551	20241119	115100	71155500	5340	5340	5340	5340	0
552	20241119	115000	71155500	5340	5340	5340	5340	0
553	20241119	114900	71155500	5340	5340	5340	5340	0
554	20241119	114800	71155500	5340	5340	5340	5340	0
555	20241119	114700	71155500	5340	5340	5340	5340	0
556	20241119	114600	71155500	5340	5340	5340	5340	0
557	20241119	114500	71155500	5340	5340	5340	5340	0
558	20241119	114400	71155500	5340	5340	5340	5340	68
559	20241119	114300	70792380	5350	5350	5350	5350	1628
560	20241119	114200	62082580	5390	5390	5390	5390	0
561	20241119	114100	62082580	5390	5390	5390	5390	0
562	20241119	114000	62082580	5390	5390	5390	5390	0
563	20241119	113900	62082580	5390	5390	5390	5390	0
564	20241119	113800	62082580	5390	5390	5390	5390	0
565	20241119	113700	62082580	5390	5390	5390	5390	0
566	20241119	113600	62082580	5390	5390	5390	5390	0
567	20241119	113500	62082580	5390	5390	5390	5390	2
568	20241119	113400	62071800	5350	5350	5350	5350	100
569	20241119	113300	61536800	5390	5390	5390	5390	0
570	20241119	113200	61536800	5390	5390	5390	5390	0
571	20241119	113100	61536800	5390	5390	5390	5390	10
572	20241119	113000	61482900	5390	5390	5390	5390	0
573	20241119	112900	61482900	5390	5390	5390	5390	0
574	20241119	112800	61482900	5390	5390	5390	5390	0
575	20241119	112700	61482900	5390	5390	5390	5390	70
576	20241119	112600	61105600	5350	5350	5350	5350	10
577	20241119	112500	61052100	5350	5350	5350	5350	0
578	20241119	112400	61052100	5350	5350	5350	5350	0
579	20241119	112300	61052100	5350	5350	5350	5350	0
580	20241119	112200	61052100	5350	5350	5350	5350	0
581	20241119	112100	61052100	5350	5350	5350	5350	0
582	20241119	112000	61052100	5350	5350	5350	5350	0
583	20241119	111900	61052100	5350	5350	5350	5350	166
584	20241119	111800	60164000	5390	5390	5390	5390	0
585	20241119	111700	60164000	5390	5390	5390	5390	0
586	20241119	111600	60164000	5390	5390	5390	5390	0
587	20241119	111500	60164000	5390	5390	5390	5390	0
588	20241119	111400	60164000	5390	5390	5390	5390	1
589	20241119	111300	60158610	5360	5360	5360	5360	0
590	20241119	111200	60158610	5360	5360	5360	5360	34
591	20241119	111100	59976370	5360	5360	5360	5360	0
592	20241119	111000	59976370	5360	5360	5360	5360	0
593	20241119	110900	59976370	5360	5360	5360	5360	0
594	20241119	110800	59976370	5360	5360	5360	5360	0
595	20241119	110700	59976370	5360	5360	5360	5360	221
596	20241119	110600	58791810	5400	5400	5400	5400	0
597	20241119	110500	58791810	5400	5400	5400	5400	0
598	20241119	110400	58791810	5400	5400	5400	5400	0
599	20241119	110300	58791810	5400	5400	5400	5400	0
600	20241119	110200	58791810	5400	5400	5400	5400	0
601	20241119	110100	58791810	5400	5400	5400	5400	0
602	20241119	110000	58791810	5400	5400	5400	5400	0
603	20241119	105900	58791810	5400	5400	5400	5400	0
604	20241119	105800	58791810	5400	5400	5400	5400	804
605	20241119	105700	54450210	5350	5360	5360	5350	1010
606	20241119	105600	49037650	5370	5370	5370	5370	0
607	20241119	105500	49037650	5370	5370	5370	5370	596
608	20241119	105400	45837130	5400	5400	5400	5400	0
609	20241119	105300	45837130	5400	5400	5400	5400	2
610	20241119	105200	45826330	5400	5390	5400	5390	190
611	20241119	105100	44801130	5370	5370	5370	5370	0
612	20241119	105000	44801130	5370	5380	5380	5370	602
613	20241119	104900	41566390	5370	5370	5370	5370	0
614	20241119	104800	41566390	5370	5370	5370	5370	0
615	20241119	104700	41566390	5370	5380	5380	5370	173
616	20241119	104600	40636930	5380	5380	5380	5380	904
617	20241119	104500	35773410	5380	5380	5380	5380	0
618	20241119	104400	35773410	5380	5380	5380	5380	5
619	20241119	104300	35746510	5390	5390	5390	5390	10
620	20241119	104200	35692610	5390	5390	5390	5390	0
621	20241119	104100	35692610	5390	5390	5390	5390	0
622	20241119	104000	35692610	5390	5390	5390	5390	0
623	20241119	103900	35692610	5390	5390	5390	5390	0
624	20241119	103800	35692610	5390	5390	5390	5390	101
625	20241119	103700	35148220	5390	5390	5390	5390	23
626	20241119	103600	35024250	5390	5390	5390	5390	0
627	20241119	103500	35024250	5390	5390	5390	5390	0
628	20241119	103400	35024250	5390	5390	5390	5390	0
629	20241119	103300	35024250	5390	5390	5390	5390	0
630	20241119	103200	35024250	5390	5390	5390	5390	0
631	20241119	103100	35024250	5390	5390	5390	5390	0
632	20241119	103000	35024250	5390	5390	5390	5390	0
633	20241119	102900	35024250	5390	5390	5390	5390	0
634	20241119	102800	35024250	5390	5390	5390	5390	0
635	20241119	102700	35024250	5390	5390	5390	5390	0
636	20241119	102600	35024250	5390	5390	5390	5390	0
637	20241119	102500	35024250	5390	5390	5390	5390	17
638	20241119	102400	34932620	5390	5390	5390	5390	0
639	20241119	102300	34932620	5390	5390	5390	5390	0
640	20241119	102200	34932620	5390	5390	5390	5390	0
641	20241119	102100	34932620	5390	5390	5390	5390	160
642	20241119	102000	34070220	5380	5380	5380	5380	0
643	20241119	101900	34070220	5380	5380	5380	5380	0
644	20241119	101800	34070220	5380	5380	5380	5380	0
645	20241119	101700	34070220	5380	5380	5380	5380	0
646	20241119	101600	34070220	5380	5380	5380	5380	0
647	20241119	101500	34070220	5380	5380	5380	5380	0
648	20241119	101400	34070220	5380	5380	5380	5380	0
649	20241119	101300	34070220	5380	5380	5380	5380	0
650	20241119	101200	34070220	5380	5380	5380	5380	0
651	20241119	101100	34070220	5380	5380	5380	5380	0
652	20241119	101000	34070220	5380	5380	5380	5380	136
653	20241119	100900	33338540	5440	5440	5440	5440	0
654	20241119	100800	33338540	5440	5440	5440	5440	0
655	20241119	100700	33338540	5440	5430	5440	5430	6
656	20241119	100600	33305950	5430	5430	5430	5430	0
657	20241119	100500	33305950	5430	5430	5430	5430	0
658	20241119	100400	33305950	5430	5430	5430	5430	146
659	20241119	100300	32513170	5440	5440	5440	5440	0
660	20241119	100200	32513170	5440	5440	5440	5440	0
661	20241119	100100	32513170	5440	5440	5440	5440	0
662	20241119	100000	32513170	5440	5440	5440	5440	0
663	20241119	095900	32513170	5440	5380	5440	5350	1302
664	20241119	095800	25516820	5410	5410	5410	5410	5
665	20241119	095700	25489770	5410	5410	5410	5410	0
666	20241119	095600	25489770	5410	5410	5410	5410	0
667	20241119	095500	25489770	5410	5410	5410	5410	1
668	20241119	095400	25484360	5380	5380	5380	5380	81
669	20241119	095300	25048580	5380	5420	5420	5380	35
670	20241119	095200	24859640	5420	5420	5420	5420	0
671	20241119	095100	24859640	5420	5420	5420	5420	0
672	20241119	095000	24859640	5420	5420	5420	5420	0
673	20241119	094900	24859640	5420	5420	5420	5420	0
674	20241119	094800	24859640	5420	5420	5420	5420	0
675	20241119	094700	24859640	5420	5420	5420	5420	0
676	20241119	094600	24859640	5420	5420	5420	5420	269
677	20241119	094500	23401660	5420	5420	5420	5420	0
678	20241119	094400	23401660	5420	5420	5420	5420	190
679	20241119	094300	22371860	5420	5410	5420	5410	1031
680	20241119	094200	16794140	5410	5410	5410	5410	2
681	20241119	094100	16783320	5410	5410	5410	5410	3
682	20241119	094000	16767090	5400	5400	5400	5400	1
683	20241119	093900	16761690	5360	5360	5360	5360	77
684	20241119	093800	16348970	5420	5420	5420	5420	0
685	20241119	093700	16348970	5420	5420	5420	5420	20
686	20241119	093600	16240570	5420	5420	5420	5420	0
687	20241119	093500	16240570	5420	5420	5420	5420	100
688	20241119	093400	15698570	5420	5420	5420	5420	2
689	20241119	093300	15687730	5420	5410	5440	5410	570
690	20241119	093200	12594470	5430	5430	5430	5430	1
691	20241119	093100	12589040	5430	5430	5430	5430	30
692	20241119	093000	12426140	5440	5360	5440	5360	1072
693	20241119	092900	6619550	5370	5370	5370	5370	1
694	20241119	092800	6614180	5300	5380	5380	5300	60
695	20241119	092700	6293140	5390	5390	5390	5390	0
696	20241119	092600	6293140	5390	5330	5390	5330	600
697	20241119	092500	3064140	5270	5270	5270	5270	0
698	20241119	092400	3064140	5270	5270	5270	5270	0
699	20241119	092300	3064140	5270	5270	5270	5270	1
700	20241119	092200	3058870	5270	5300	5300	5270	113
701	20241119	092100	2463300	5310	5320	5320	5310	18
702	20241119	092000	2367710	5330	5330	5330	5330	2
703	20241119	091900	2357050	5330	5330	5330	5330	0
704	20241119	091800	2357050	5330	5330	5330	5330	1
705	20241119	091700	2351720	5270	5340	5340	5270	115
706	20241119	091600	1744290	5340	5340	5340	5340	3
707	20241119	091500	1728270	5340	5340	5340	5340	1
708	20241119	091400	1722930	5290	5290	5290	5290	0
709	20241119	091300	1722930	5290	5290	5290	5290	30
710	20241119	091200	1564230	5290	5290	5290	5290	0
711	20241119	091100	1564230	5290	5290	5290	5290	18
712	20241119	091000	1469010	5330	5330	5330	5330	201
713	20241119	090900	397680	5330	5330	5330	5330	11
714	20241119	090800	339050	5340	5340	5340	5340	0
715	20241119	090700	339050	5340	5340	5340	5340	0
716	20241119	090600	339050	5340	5340	5340	5340	0
717	20241119	090500	339050	5340	5340	5340	5340	0
718	20241119	090400	339050	5340	5340	5340	5340	2
719	20241119	090300	328370	5350	5350	5350	5350	0
720	20241119	090200	328370	5350	5350	5350	5350	1
721	20241119	090100	323020	5210	5210	5210	5210	0
722	20241119	090000	323020	5210	5210	5210	5210	62