KissMeData/053300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193200	156207550	3960	3960	3960	3960	4214
3	20241119	193100	156207550	3960	3960	3960	3960	0
4	20241119	193000	156207550	3960	3960	3960	3960	0
5	20241119	192900	156207550	3960	3960	3960	3960	0
6	20241119	192800	156207550	3960	3960	3960	3960	0
7	20241119	192700	156207550	3960	3960	3960	3960	0
8	20241119	192600	156207550	3960	3960	3960	3960	0
9	20241119	192500	156207550	3960	3960	3960	3960	0
10	20241119	192400	156207550	3960	3960	3960	3960	0
11	20241119	192300	156207550	3960	3960	3960	3960	0
12	20241119	192200	156207550	3960	3960	3960	3960	0
13	20241119	192100	156207550	3960	3960	3960	3960	0
14	20241119	192000	156207550	3960	3960	3960	3960	0
15	20241119	191900	156207550	3960	3960	3960	3960	0
16	20241119	191800	156207550	3960	3960	3960	3960	0
17	20241119	191700	156207550	3960	3960	3960	3960	0
18	20241119	191600	156207550	3960	3960	3960	3960	0
19	20241119	191500	156207550	3960	3960	3960	3960	0
20	20241119	191400	156207550	3960	3960	3960	3960	0
21	20241119	191300	156207550	3960	3960	3960	3960	0
22	20241119	191200	156207550	3960	3960	3960	3960	0
23	20241119	191100	156207550	3960	3960	3960	3960	0
24	20241119	191000	156207550	3960	3960	3960	3960	0
25	20241119	190900	156207550	3960	3960	3960	3960	0
26	20241119	190800	156207550	3960	3960	3960	3960	0
27	20241119	190700	156207550	3960	3960	3960	3960	0
28	20241119	190600	156207550	3960	3960	3960	3960	0
29	20241119	190500	156207550	3960	3960	3960	3960	0
30	20241119	190400	156207550	3960	3960	3960	3960	0
31	20241119	190300	156207550	3960	3960	3960	3960	0
32	20241119	190200	156207550	3960	3960	3960	3960	4214
33	20241119	190100	156207550	3960	3960	3960	3960	0
34	20241119	190000	156207550	3960	3960	3960	3960	0
35	20241119	185900	156207550	3960	3960	3960	3960	0
36	20241119	185800	156207550	3960	3960	3960	3960	0
37	20241119	185700	156207550	3960	3960	3960	3960	0
38	20241119	185600	156207550	3960	3960	3960	3960	0
39	20241119	185500	156207550	3960	3960	3960	3960	0
40	20241119	185400	156207550	3960	3960	3960	3960	0
41	20241119	185300	156207550	3960	3960	3960	3960	0
42	20241119	185200	156207550	3960	3960	3960	3960	0
43	20241119	185100	156207550	3960	3960	3960	3960	0
44	20241119	185000	156207550	3960	3960	3960	3960	0
45	20241119	184900	156207550	3960	3960	3960	3960	0
46	20241119	184800	156207550	3960	3960	3960	3960	0
47	20241119	184700	156207550	3960	3960	3960	3960	0
48	20241119	184600	156207550	3960	3960	3960	3960	0
49	20241119	184500	156207550	3960	3960	3960	3960	0
50	20241119	184400	156207550	3960	3960	3960	3960	0
51	20241119	184300	156207550	3960	3960	3960	3960	0
52	20241119	184200	156207550	3960	3960	3960	3960	0
53	20241119	184100	156207550	3960	3960	3960	3960	0
54	20241119	184000	156207550	3960	3960	3960	3960	0
55	20241119	183900	156207550	3960	3960	3960	3960	0
56	20241119	183800	156207550	3960	3960	3960	3960	0
57	20241119	183700	156207550	3960	3960	3960	3960	0
58	20241119	183600	156207550	3960	3960	3960	3960	0
59	20241119	183500	156207550	3960	3960	3960	3960	0
60	20241119	183400	156207550	3960	3960	3960	3960	0
61	20241119	183300	156207550	3960	3960	3960	3960	0
62	20241119	183200	156207550	3960	3960	3960	3960	4214
63	20241119	183100	156207550	3960	3960	3960	3960	0
64	20241119	183000	156207550	3960	3960	3960	3960	0
65	20241119	182900	156207550	3960	3960	3960	3960	0
66	20241119	182800	156207550	3960	3960	3960	3960	0
67	20241119	182700	156207550	3960	3960	3960	3960	0
68	20241119	182600	156207550	3960	3960	3960	3960	0
69	20241119	182500	156207550	3960	3960	3960	3960	0
70	20241119	182400	156207550	3960	3960	3960	3960	0
71	20241119	182300	156207550	3960	3960	3960	3960	0
72	20241119	182200	156207550	3960	3960	3960	3960	0
73	20241119	182100	156207550	3960	3960	3960	3960	0
74	20241119	182000	156207550	3960	3960	3960	3960	0
75	20241119	181900	156207550	3960	3960	3960	3960	0
76	20241119	181800	156207550	3960	3960	3960	3960	0
77	20241119	181700	156207550	3960	3960	3960	3960	0
78	20241119	181600	156207550	3960	3960	3960	3960	0
79	20241119	181500	156207550	3960	3960	3960	3960	0
80	20241119	181400	156207550	3960	3960	3960	3960	0
81	20241119	181300	156207550	3960	3960	3960	3960	0
82	20241119	181200	156207550	3960	3960	3960	3960	0
83	20241119	181100	156207550	3960	3960	3960	3960	0
84	20241119	181000	156207550	3960	3960	3960	3960	0
85	20241119	180900	156207550	3960	3960	3960	3960	0
86	20241119	180800	156207550	3960	3960	3960	3960	0
87	20241119	180700	156207550	3960	3960	3960	3960	0
88	20241119	180600	156207550	3960	3960	3960	3960	0
89	20241119	180500	156207550	3960	3960	3960	3960	0
90	20241119	180400	156207550	3960	3960	3960	3960	0
91	20241119	180300	156207550	3960	3960	3960	3960	0
92	20241119	180200	156207550	3960	3960	3960	3960	4214
93	20241119	180100	156207550	3960	3960	3960	3960	0
94	20241119	180000	156207550	3960	3960	3960	3960	0
95	20241119	175900	156207550	3960	3960	3960	3960	0
96	20241119	175800	156207550	3960	3960	3960	3960	0
97	20241119	175700	156207550	3960	3960	3960	3960	0
98	20241119	175600	156207550	3960	3960	3960	3960	0
99	20241119	175500	156207550	3960	3960	3960	3960	0
100	20241119	175400	156207550	3960	3960	3960	3960	0
101	20241119	175300	156207550	3960	3960	3960	3960	0
102	20241119	175200	156207550	3960	3960	3960	3960	0
103	20241119	175100	156207550	3960	3960	3960	3960	0
104	20241119	175000	156207550	3960	3960	3960	3960	0
105	20241119	174900	156207550	3960	3960	3960	3960	0
106	20241119	174800	156207550	3960	3960	3960	3960	0
107	20241119	174700	156207550	3960	3960	3960	3960	0
108	20241119	174600	156207550	3960	3960	3960	3960	0
109	20241119	174500	156207550	3960	3960	3960	3960	0
110	20241119	174400	156207550	3960	3960	3960	3960	0
111	20241119	174300	156207550	3960	3960	3960	3960	0
112	20241119	174200	156207550	3960	3960	3960	3960	0
113	20241119	174100	156207550	3960	3960	3960	3960	0
114	20241119	174000	156207550	3960	3960	3960	3960	0
115	20241119	173900	156207550	3960	3960	3960	3960	0
116	20241119	173800	156207550	3960	3960	3960	3960	0
117	20241119	173700	156207550	3960	3960	3960	3960	0
118	20241119	173600	156207550	3960	3960	3960	3960	0
119	20241119	173500	156207550	3960	3960	3960	3960	0
120	20241119	173400	156207550	3960	3960	3960	3960	0
121	20241119	173300	156207550	3960	3960	3960	3960	0
122	20241119	173200	156207550	3960	3960	3960	3960	4214
123	20241119	173100	156207550	3960	3960	3960	3960	0
124	20241119	173000	156207550	3960	3960	3960	3960	0
125	20241119	172900	156207550	3960	3960	3960	3960	0
126	20241119	172800	156207550	3960	3960	3960	3960	0
127	20241119	172700	156207550	3960	3960	3960	3960	0
128	20241119	172600	156207550	3960	3960	3960	3960	0
129	20241119	172500	156207550	3960	3960	3960	3960	0
130	20241119	172400	156207550	3960	3960	3960	3960	0
131	20241119	172300	156207550	3960	3960	3960	3960	0
132	20241119	172200	156207550	3960	3960	3960	3960	0
133	20241119	172100	156207550	3960	3960	3960	3960	0
134	20241119	172000	156207550	3960	3960	3960	3960	0
135	20241119	171900	156207550	3960	3960	3960	3960	0
136	20241119	171800	156207550	3960	3960	3960	3960	0
137	20241119	171700	156207550	3960	3960	3960	3960	0
138	20241119	171600	156207550	3960	3960	3960	3960	0
139	20241119	171500	156207550	3960	3960	3960	3960	0
140	20241119	171400	156207550	3960	3960	3960	3960	0
141	20241119	171300	156207550	3960	3960	3960	3960	0
142	20241119	171200	156207550	3960	3960	3960	3960	0
143	20241119	171100	156207550	3960	3960	3960	3960	0
144	20241119	171000	156207550	3960	3960	3960	3960	0
145	20241119	170900	156207550	3960	3960	3960	3960	0
146	20241119	170800	156207550	3960	3960	3960	3960	0
147	20241119	170700	156207550	3960	3960	3960	3960	0
148	20241119	170600	156207550	3960	3960	3960	3960	0
149	20241119	170500	156207550	3960	3960	3960	3960	0
150	20241119	170400	156207550	3960	3960	3960	3960	0
151	20241119	170300	156207550	3960	3960	3960	3960	0
152	20241119	170200	156207550	3960	3960	3960	3960	4214
153	20241119	170100	156207550	3960	3960	3960	3960	0
154	20241119	170000	156207550	3960	3960	3960	3960	0
155	20241119	165900	156207550	3960	3960	3960	3960	0
156	20241119	165800	156207550	3960	3960	3960	3960	0
157	20241119	165700	156207550	3960	3960	3960	3960	0
158	20241119	165600	156207550	3960	3960	3960	3960	0
159	20241119	165500	156207550	3960	3960	3960	3960	0
160	20241119	165400	156207550	3960	3960	3960	3960	0
161	20241119	165300	156207550	3960	3960	3960	3960	0
162	20241119	165200	156207550	3960	3960	3960	3960	0
163	20241119	165100	156207550	3960	3960	3960	3960	0
164	20241119	165000	156207550	3960	3960	3960	3960	0
165	20241119	164900	156207550	3960	3960	3960	3960	0
166	20241119	164800	156207550	3960	3960	3960	3960	0
167	20241119	164700	156207550	3960	3960	3960	3960	0
168	20241119	164600	156207550	3960	3960	3960	3960	0
169	20241119	164500	156207550	3960	3960	3960	3960	0
170	20241119	164400	156207550	3960	3960	3960	3960	0
171	20241119	164300	156207550	3960	3960	3960	3960	0
172	20241119	164200	156207550	3960	3960	3960	3960	0
173	20241119	164100	156207550	3960	3960	3960	3960	0
174	20241119	164000	156207550	3960	3960	3960	3960	0
175	20241119	163900	156207550	3960	3960	3960	3960	0
176	20241119	163800	156207550	3960	3960	3960	3960	0
177	20241119	163700	156207550	3960	3960	3960	3960	0
178	20241119	163600	156207550	3960	3960	3960	3960	0
179	20241119	163500	156207550	3960	3960	3960	3960	0
180	20241119	163400	156207550	3960	3960	3960	3960	0
181	20241119	163300	156207550	3960	3960	3960	3960	0
182	20241119	163200	156207550	3960	3960	3960	3960	4214
183	20241119	163100	156207550	3960	3960	3960	3960	0
184	20241119	163000	156207550	3960	3960	3960	3960	0
185	20241119	162900	156207550	3960	3960	3960	3960	0
186	20241119	162800	156207550	3960	3960	3960	3960	0
187	20241119	162700	156207550	3960	3960	3960	3960	0
188	20241119	162600	156207550	3960	3960	3960	3960	0
189	20241119	162500	156207550	3960	3960	3960	3960	0
190	20241119	162400	156207550	3960	3960	3960	3960	0
191	20241119	162300	156207550	3960	3960	3960	3960	0
192	20241119	162200	156207550	3960	3960	3960	3960	0
193	20241119	162100	156207550	3960	3960	3960	3960	0
194	20241119	162000	156207550	3960	3960	3960	3960	0
195	20241119	161900	156207550	3960	3960	3960	3960	0
196	20241119	161800	156207550	3960	3960	3960	3960	0
197	20241119	161700	156207550	3960	3960	3960	3960	0
198	20241119	161600	156207550	3960	3960	3960	3960	0
199	20241119	161500	156207550	3960	3960	3960	3960	0
200	20241119	161400	156207550	3960	3960	3960	3960	0
201	20241119	161300	156207550	3960	3960	3960	3960	0
202	20241119	161200	156207550	3960	3960	3960	3960	0
203	20241119	161100	156207550	3960	3960	3960	3960	0
204	20241119	161000	156207550	3960	3960	3960	3960	0
205	20241119	160900	156207550	3960	3960	3960	3960	0
206	20241119	160800	156207550	3960	3960	3960	3960	0
207	20241119	160700	156207550	3960	3960	3960	3960	0
208	20241119	160600	156207550	3960	3960	3960	3960	0
209	20241119	160500	156207550	3960	3960	3960	3960	0
210	20241119	160400	156207550	3960	3960	3960	3960	0
211	20241119	160300	156207550	3960	3960	3960	3960	0
212	20241119	160200	156207550	3960	3960	3960	3960	4214
213	20241119	160100	156207550	3960	3960	3960	3960	0
214	20241119	160000	156207550	3960	3960	3960	3960	0
215	20241119	155900	156207550	3960	3960	3960	3960	0
216	20241119	155800	156207550	3960	3960	3960	3960	0
217	20241119	155700	156207550	3960	3960	3960	3960	0
218	20241119	155600	156207550	3960	3960	3960	3960	0
219	20241119	155500	156207550	3960	3960	3960	3960	0
220	20241119	155400	156207550	3960	3960	3960	3960	0
221	20241119	155300	156207550	3960	3960	3960	3960	0
222	20241119	155200	156207550	3960	3960	3960	3960	0
223	20241119	155100	156207550	3960	3960	3960	3960	0
224	20241119	155000	156207550	3960	3960	3960	3960	0
225	20241119	154900	156207550	3960	3960	3960	3960	0
226	20241119	154800	156207550	3960	3960	3960	3960	0
227	20241119	154700	156207550	3960	3960	3960	3960	0
228	20241119	154600	156207550	3960	3960	3960	3960	0
229	20241119	154500	156207550	3960	3960	3960	3960	0
230	20241119	154400	156207550	3960	3960	3960	3960	0
231	20241119	154300	156207550	3960	3960	3960	3960	0
232	20241119	154200	156207550	3960	3960	3960	3960	0
233	20241119	154100	156207550	3960	3960	3960	3960	0
234	20241119	154000	156207550	3960	3960	3960	3960	0
235	20241119	153900	156207550	3960	3960	3960	3960	0
236	20241119	153800	156207550	3960	3960	3960	3960	0
237	20241119	153700	156207550	3960	3960	3960	3960	0
238	20241119	153600	156207550	3960	3960	3960	3960	0
239	20241119	153500	156207550	3960	3960	3960	3960	0
240	20241119	153400	156207550	3960	3960	3960	3960	0
241	20241119	153300	156207550	3960	3960	3960	3960	0
242	20241119	153200	156207550	3960	3960	3960	3960	4214
243	20241119	153100	156207550	3960	3960	3960	3960	0
244	20241119	153000	156207550	3960	3960	3960	3960	4214
245	20241119	152900	139520110	3960	3960	3960	3960	0
246	20241119	152800	139520110	3960	3960	3960	3960	0
247	20241119	152700	139520110	3960	3960	3960	3960	0
248	20241119	152600	139520110	3960	3960	3960	3960	0
249	20241119	152500	139520110	3960	3960	3960	3960	0
250	20241119	152400	139520110	3960	3960	3960	3960	0
251	20241119	152300	139520110	3960	3960	3960	3960	0
252	20241119	152200	139520110	3960	3960	3960	3960	0
253	20241119	152100	139520110	3960	3960	3960	3960	0
254	20241119	152000	139520110	3960	3960	3960	3960	0
255	20241119	151900	139520110	3960	3960	3960	3945	619
256	20241119	151800	137076505	3960	3960	3960	3960	80
257	20241119	151700	136759705	3960	3960	3960	3960	50
258	20241119	151600	136561705	3960	3960	3960	3960	0
259	20241119	151500	136561705	3960	3960	3960	3960	10
260	20241119	151400	136522105	3950	3955	3960	3950	233
261	20241119	151300	135601455	3955	3955	3955	3955	616
262	20241119	151200	133165175	3955	3955	3955	3955	36
263	20241119	151100	133022795	3955	3955	3955	3955	0
264	20241119	151000	133022795	3955	3955	3955	3955	1092
265	20241119	150900	128703935	3955	3955	3955	3955	0
266	20241119	150800	128703935	3955	3955	3955	3955	0
267	20241119	150700	128703935	3955	3955	3955	3955	0
268	20241119	150600	128703935	3955	3955	3955	3955	0
269	20241119	150500	128703935	3955	3955	3955	3955	0
270	20241119	150400	128703935	3955	3955	3955	3955	0
271	20241119	150300	128703935	3955	3955	3955	3955	0
272	20241119	150200	128703935	3955	3955	3955	3955	800
273	20241119	150100	125539935	3955	3955	3955	3955	0
274	20241119	150000	125539935	3955	3955	3955	3955	513
275	20241119	145900	123511020	3955	3955	3955	3955	0
276	20241119	145800	123511020	3955	3955	3955	3955	0
277	20241119	145700	123511020	3955	3955	3955	3955	0
278	20241119	145600	123511020	3955	3955	3955	3955	0
279	20241119	145500	123511020	3955	3950	3955	3950	2129
280	20241119	145400	115101460	3945	3945	3945	3945	0
281	20241119	145300	115101460	3945	3945	3945	3945	0
282	20241119	145200	115101460	3945	3945	3945	3945	1
283	20241119	145100	115097515	3940	3940	3940	3940	0
284	20241119	145000	115097515	3940	3940	3940	3940	0
285	20241119	144900	115097515	3940	3940	3940	3940	0
286	20241119	144800	115097515	3940	3940	3940	3940	0
287	20241119	144700	115097515	3940	3945	3945	3940	1481
288	20241119	144600	109260595	3945	3945	3945	3945	0
289	20241119	144500	109260595	3945	3945	3945	3945	1
290	20241119	144400	109256650	3950	3955	3955	3950	635
291	20241119	144300	106748395	3960	3960	3960	3960	0
292	20241119	144200	106748395	3960	3960	3960	3960	0
293	20241119	144100	106748395	3960	3960	3960	3960	0
294	20241119	144000	106748395	3960	3960	3960	3960	195
295	20241119	143900	105976195	3955	3955	3955	3955	5
296	20241119	143800	105956420	3960	3960	3960	3960	0
297	20241119	143700	105956420	3960	3955	3960	3955	53
298	20241119	143600	105746800	3950	3950	3950	3950	3
299	20241119	143500	105734950	3955	3955	3955	3955	0
300	20241119	143400	105734950	3955	3955	3955	3955	0
301	20241119	143300	105734950	3955	3955	3955	3955	0
302	20241119	143200	105734950	3955	3955	3955	3955	0
303	20241119	143100	105734950	3955	3945	3955	3945	113
304	20241119	143000	105289105	3945	3945	3945	3945	0
305	20241119	142900	105289105	3945	3945	3945	3945	0
306	20241119	142800	105289105	3945	3945	3945	3945	0
307	20241119	142700	105289105	3945	3945	3945	3945	0
308	20241119	142600	105289105	3945	3945	3945	3945	0
309	20241119	142500	105289105	3945	3945	3945	3945	0
310	20241119	142400	105289105	3945	3945	3945	3945	0
311	20241119	142300	105289105	3945	3945	3945	3945	0
312	20241119	142200	105289105	3945	3945	3945	3945	0
313	20241119	142100	105289105	3945	3945	3945	3945	10
314	20241119	142000	105249655	3945	3945	3945	3945	6
315	20241119	141900	105225985	3950	3945	3950	3945	2
316	20241119	141800	105218090	3945	3945	3945	3945	0
317	20241119	141700	105218090	3945	3945	3945	3945	0
318	20241119	141600	105218090	3945	3945	3945	3945	0
319	20241119	141500	105218090	3945	3945	3945	3945	0
320	20241119	141400	105218090	3945	3945	3945	3945	8
321	20241119	141300	105186530	3955	3955	3955	3955	0
322	20241119	141200	105186530	3955	3945	3955	3945	203
323	20241119	141100	104383695	3945	3950	3950	3945	1070
324	20241119	141000	100162505	3965	3965	3965	3965	0
325	20241119	140900	100162505	3965	3965	3965	3965	0
326	20241119	140800	100162505	3965	3955	3965	3955	420
327	20241119	140700	98501365	3955	3955	3955	3955	3
328	20241119	140600	98489500	3955	3955	3955	3955	0
329	20241119	140500	98489500	3955	3955	3955	3955	465
330	20241119	140400	96650425	3955	3955	3955	3955	0
331	20241119	140300	96650425	3955	3955	3955	3955	145
332	20241119	140200	96076950	3960	3960	3960	3960	1
333	20241119	140100	96072990	3965	3965	3965	3965	0
334	20241119	140000	96072990	3965	3965	3965	3965	10
335	20241119	135900	96033340	3965	3965	3965	3965	0
336	20241119	135800	96033340	3965	3965	3965	3965	0
337	20241119	135700	96033340	3965	3965	3965	3965	10
338	20241119	135600	95993690	3965	3965	3965	3965	10
339	20241119	135500	95954040	3965	3965	3965	3960	126
340	20241119	135400	95454455	3965	3965	3965	3965	0
341	20241119	135300	95454455	3965	3960	3965	3960	11
342	20241119	135200	95410875	3965	3965	3965	3965	0
343	20241119	135100	95410875	3965	3965	3965	3965	1
344	20241119	135000	95406910	3965	3965	3965	3965	2
345	20241119	134900	95398980	3960	3965	3965	3960	13
346	20241119	134800	95347450	3965	3955	3965	3955	1633
347	20241119	134700	88888825	3955	3955	3955	3955	0
348	20241119	134600	88888825	3955	3955	3955	3955	10
349	20241119	134500	88849275	3950	3950	3950	3950	14
350	20241119	134400	88793975	3950	3950	3955	3950	41
351	20241119	134300	88631955	3955	3950	3955	3950	37
352	20241119	134200	88485720	3955	3955	3955	3955	10
353	20241119	134100	88446170	3955	3955	3955	3955	0
354	20241119	134000	88446170	3955	3955	3955	3955	30
355	20241119	133900	88327520	3955	3955	3955	3955	10
356	20241119	133800	88287970	3955	3955	3955	3955	10
357	20241119	133700	88248420	3955	3955	3955	3955	10
358	20241119	133600	88208870	3955	3950	3955	3950	21
359	20241119	133500	88125825	3945	3955	3955	3945	1346
360	20241119	133400	82802765	3965	3955	3965	3955	210
361	20241119	133300	81972085	3955	3960	3960	3955	1185
362	20241119	133200	77281970	3960	3965	3965	3960	45
363	20241119	133100	77103720	3965	3965	3965	3965	0
364	20241119	133000	77103720	3965	3965	3965	3965	15
365	20241119	132900	77044245	3965	3965	3965	3965	73
366	20241119	132800	76754800	3960	3955	3960	3955	1395
367	20241119	132700	71231600	3955	3955	3955	3955	340
368	20241119	132600	69886900	3955	3955	3955	3955	595
369	20241119	132500	67533675	3955	3955	3955	3955	0
370	20241119	132400	67533675	3955	3955	3955	3955	0
371	20241119	132300	67533675	3955	3955	3955	3955	10
372	20241119	132200	67494125	3955	3955	3955	3955	0
373	20241119	132100	67494125	3955	3955	3955	3955	10
374	20241119	132000	67454575	3955	3955	3955	3955	0
375	20241119	131900	67454575	3955	3955	3955	3955	0
376	20241119	131800	67454575	3955	3950	3955	3945	1356
377	20241119	131700	62098370	3950	3950	3950	3950	0
378	20241119	131600	62098370	3950	3950	3950	3950	0
379	20241119	131500	62098370	3950	3950	3950	3950	0
380	20241119	131400	62098370	3950	3940	3950	3940	88
381	20241119	131300	61751200	3945	3945	3945	3945	0
382	20241119	131200	61751200	3945	3945	3945	3945	0
383	20241119	131100	61751200	3945	3945	3945	3945	0
384	20241119	131000	61751200	3945	3940	3945	3940	10
385	20241119	130900	61711775	3945	3945	3945	3945	0
386	20241119	130800	61711775	3945	3945	3945	3945	0
387	20241119	130700	61711775	3945	3940	3945	3940	357
388	20241119	130600	60305160	3935	3935	3935	3935	1
389	20241119	130500	60301225	3930	3930	3930	3930	0
390	20241119	130400	60301225	3930	3930	3930	3930	0
391	20241119	130300	60301225	3930	3930	3930	3930	0
392	20241119	130200	60301225	3930	3930	3930	3930	4
393	20241119	130100	60285505	3930	3930	3930	3930	0
394	20241119	130000	60285505	3930	3930	3930	3930	239
395	20241119	125900	59346235	3930	3930	3930	3930	0
396	20241119	125800	59346235	3930	3930	3930	3930	0
397	20241119	125700	59346235	3930	3930	3930	3930	167
398	20241119	125600	58689925	3920	3920	3920	3920	0
399	20241119	125500	58689925	3920	3920	3920	3920	0
400	20241119	125400	58689925	3920	3920	3920	3920	35
401	20241119	125300	58552725	3925	3925	3925	3925	0
402	20241119	125200	58552725	3925	3925	3925	3925	2
403	20241119	125100	58544875	3930	3930	3930	3930	280
404	20241119	125000	57444475	3930	3930	3930	3930	0
405	20241119	124900	57444475	3930	3925	3930	3925	901
406	20241119	124800	53906050	3925	3925	3925	3925	0
407	20241119	124700	53906050	3925	3925	3925	3925	0
408	20241119	124600	53906050	3925	3925	3925	3925	0
409	20241119	124500	53906050	3925	3925	3925	3925	0
410	20241119	124400	53906050	3925	3925	3925	3925	6
411	20241119	124300	53882500	3925	3925	3925	3925	0
412	20241119	124200	53882500	3925	3925	3925	3925	0
413	20241119	124100	53882500	3925	3925	3925	3925	0
414	20241119	124000	53882500	3925	3925	3925	3925	0
415	20241119	123900	53882500	3925	3925	3925	3925	1
416	20241119	123800	53878575	3920	3920	3920	3920	2
417	20241119	123700	53870735	3915	3915	3915	3915	0
418	20241119	123600	53870735	3915	3915	3915	3915	0
419	20241119	123500	53870735	3915	3915	3915	3915	0
420	20241119	123400	53870735	3915	3915	3915	3915	71
421	20241119	123300	53592770	3915	3915	3915	3915	0
422	20241119	123200	53592770	3915	3915	3915	3915	255
423	20241119	123100	52594445	3925	3925	3925	3925	0
424	20241119	123000	52594445	3925	3925	3925	3925	0
425	20241119	122900	52594445	3925	3925	3925	3925	0
426	20241119	122800	52594445	3925	3925	3925	3925	0
427	20241119	122700	52594445	3925	3925	3925	3925	0
428	20241119	122600	52594445	3925	3925	3925	3925	9
429	20241119	122500	52559120	3920	3920	3920	3920	6
430	20241119	122400	52535600	3920	3920	3920	3920	0
431	20241119	122300	52535600	3920	3915	3920	3915	41
432	20241119	122200	52375060	3915	3915	3915	3915	2
433	20241119	122100	52367230	3915	3915	3915	3915	272
434	20241119	122000	51302350	3920	3920	3920	3920	0
435	20241119	121900	51302350	3920	3920	3920	3920	0
436	20241119	121800	51302350	3920	3920	3920	3920	0
437	20241119	121700	51302350	3920	3920	3920	3920	0
438	20241119	121600	51302350	3920	3920	3920	3920	0
439	20241119	121500	51302350	3920	3920	3920	3920	0
440	20241119	121400	51302350	3920	3920	3920	3920	0
441	20241119	121300	51302350	3920	3920	3920	3920	225
442	20241119	121200	50420350	3920	3920	3920	3920	3
443	20241119	121100	50408590	3920	3920	3920	3920	0
444	20241119	121000	50408590	3920	3920	3920	3920	0
445	20241119	120900	50408590	3920	3920	3920	3920	0
446	20241119	120800	50408590	3920	3920	3920	3920	0
447	20241119	120700	50408590	3920	3920	3920	3920	0
448	20241119	120600	50408590	3920	3920	3920	3920	0
449	20241119	120500	50408590	3920	3920	3920	3920	0
450	20241119	120400	50408590	3920	3920	3920	3920	0
451	20241119	120300	50408590	3920	3920	3920	3920	0
452	20241119	120200	50408590	3920	3920	3920	3920	3
453	20241119	120100	50396830	3915	3915	3915	3915	0
454	20241119	120000	50396830	3915	3915	3915	3915	0
455	20241119	115900	50396830	3915	3915	3915	3915	158
456	20241119	115800	49778260	3920	3920	3920	3920	60
457	20241119	115700	49543060	3920	3920	3920	3920	3
458	20241119	115600	49531300	3920	3920	3920	3920	0
459	20241119	115500	49531300	3920	3920	3920	3920	0
460	20241119	115400	49531300	3920	3920	3920	3920	0
461	20241119	115300	49531300	3920	3920	3920	3920	0
462	20241119	115200	49531300	3920	3920	3920	3920	2
463	20241119	115100	49523460	3920	3920	3920	3920	0
464	20241119	115000	49523460	3920	3920	3920	3920	0
465	20241119	114900	49523460	3920	3920	3920	3920	66
466	20241119	114800	49264740	3920	3920	3920	3920	0
467	20241119	114700	49264740	3920	3920	3920	3920	0
468	20241119	114600	49264740	3920	3920	3920	3920	0
469	20241119	114500	49264740	3920	3920	3920	3920	0
470	20241119	114400	49264740	3920	3920	3920	3920	0
471	20241119	114300	49264740	3920	3920	3920	3920	0
472	20241119	114200	49264740	3920	3920	3920	3920	97
473	20241119	114100	48884500	3920	3920	3920	3920	0
474	20241119	114000	48884500	3920	3920	3920	3920	0
475	20241119	113900	48884500	3920	3920	3920	3920	0
476	20241119	113800	48884500	3920	3920	3920	3920	0
477	20241119	113700	48884500	3920	3920	3920	3920	0
478	20241119	113600	48884500	3920	3920	3920	3920	0
479	20241119	113500	48884500	3920	3920	3920	3920	0
480	20241119	113400	48884500	3920	3920	3920	3920	0
481	20241119	113300	48884500	3920	3920	3920	3920	0
482	20241119	113200	48884500	3920	3920	3920	3920	1
483	20241119	113100	48880580	3920	3920	3920	3920	0
484	20241119	113000	48880580	3920	3920	3920	3920	24
485	20241119	112900	48786500	3925	3925	3925	3925	0
486	20241119	112800	48786500	3925	3925	3925	3925	0
487	20241119	112700	48786500	3925	3925	3925	3925	0
488	20241119	112600	48786500	3925	3925	3925	3925	12
489	20241119	112500	48739400	3925	3925	3925	3925	0
490	20241119	112400	48739400	3925	3925	3925	3925	312
491	20241119	112300	47514800	3925	3925	3925	3925	0
492	20241119	112200	47514800	3925	3925	3925	3925	93
493	20241119	112100	47149775	3930	3930	3930	3930	8
494	20241119	112000	47118335	3930	3930	3930	3930	0
495	20241119	111900	47118335	3930	3930	3930	3930	0
496	20241119	111800	47118335	3930	3930	3930	3930	0
497	20241119	111700	47118335	3930	3930	3930	3930	0
498	20241119	111600	47118335	3930	3930	3930	3930	0
499	20241119	111500	47118335	3930	3930	3930	3930	0
500	20241119	111400	47118335	3930	3930	3930	3930	9
501	20241119	111300	47082965	3925	3925	3925	3925	0
502	20241119	111200	47082965	3925	3925	3925	3925	4
503	20241119	111100	47067265	3925	3925	3925	3925	0
504	20241119	111000	47067265	3925	3925	3925	3925	0
505	20241119	110900	47067265	3925	3925	3925	3925	0
506	20241119	110800	47067265	3925	3925	3925	3925	0
507	20241119	110700	47067265	3925	3925	3925	3925	0
508	20241119	110600	47067265	3925	3925	3925	3925	0
509	20241119	110500	47067265	3925	3935	3935	3925	2
510	20241119	110400	47059405	3930	3930	3930	3930	100
511	20241119	110300	46666405	3935	3930	3935	3930	4
512	20241119	110200	46650680	3930	3930	3930	3930	215
513	20241119	110100	45805730	3930	3930	3930	3930	10
514	20241119	110000	45766430	3935	3935	3935	3935	101
515	20241119	105900	45368995	3930	3930	3930	3930	0
516	20241119	105800	45368995	3930	3930	3930	3930	0
517	20241119	105700	45368995	3930	3930	3930	3930	0
518	20241119	105600	45368995	3930	3930	3930	3930	0
519	20241119	105500	45368995	3930	3930	3930	3930	4
520	20241119	105400	45353275	3930	3930	3930	3930	0
521	20241119	105300	45353275	3930	3930	3930	3930	0
522	20241119	105200	45353275	3930	3930	3930	3930	0
523	20241119	105100	45353275	3930	3930	3930	3930	54
524	20241119	105000	45141055	3930	3930	3930	3930	67
525	20241119	104900	44877745	3930	3930	3930	3930	0
526	20241119	104800	44877745	3930	3930	3930	3930	300
527	20241119	104700	43698745	3930	3930	3930	3930	0
528	20241119	104600	43698745	3930	3930	3930	3930	0
529	20241119	104500	43698745	3930	3930	3930	3930	634
530	20241119	104400	41207125	3930	3930	3930	3930	0
531	20241119	104300	41207125	3930	3930	3930	3930	0
532	20241119	104200	41207125	3930	3930	3930	3930	0
533	20241119	104100	41207125	3930	3930	3930	3930	0
534	20241119	104000	41207125	3930	3930	3930	3930	0
535	20241119	103900	41207125	3930	3930	3930	3930	0
536	20241119	103800	41207125	3930	3930	3930	3930	0
537	20241119	103700	41207125	3930	3930	3930	3930	0
538	20241119	103600	41207125	3930	3930	3930	3930	0
539	20241119	103500	41207125	3930	3930	3930	3930	2
540	20241119	103400	41199265	3930	3930	3930	3930	0
541	20241119	103300	41199265	3930	3930	3930	3930	0
542	20241119	103200	41199265	3930	3930	3930	3930	0
543	20241119	103100	41199265	3930	3930	3930	3930	0
544	20241119	103000	41199265	3930	3930	3930	3930	0
545	20241119	102900	41199265	3930	3930	3930	3930	0
546	20241119	102800	41199265	3930	3930	3930	3930	190
547	20241119	102700	40452565	3925	3925	3925	3925	0
548	20241119	102600	40452565	3925	3925	3925	3925	0
549	20241119	102500	40452565	3925	3925	3925	3925	0
550	20241119	102400	40452565	3925	3925	3925	3925	0
551	20241119	102300	40452565	3925	3925	3925	3925	3
552	20241119	102200	40440790	3925	3920	3925	3920	406
553	20241119	102100	38847245	3920	3920	3920	3920	2
554	20241119	102000	38839405	3925	3925	3925	3925	0
555	20241119	101900	38839405	3925	3925	3925	3925	0
556	20241119	101800	38839405	3925	3925	3925	3925	19
557	20241119	101700	38764830	3925	3925	3925	3925	0
558	20241119	101600	38764830	3925	3925	3925	3925	0
559	20241119	101500	38764830	3925	3925	3925	3925	0
560	20241119	101400	38764830	3925	3925	3925	3925	1
561	20241119	101300	38760905	3920	3920	3920	3920	2
562	20241119	101200	38753065	3925	3925	3925	3925	0
563	20241119	101100	38753065	3925	3925	3925	3925	0
564	20241119	101000	38753065	3925	3925	3925	3925	205
565	20241119	100900	37948440	3925	3925	3925	3925	0
566	20241119	100800	37948440	3925	3925	3925	3925	0
567	20241119	100700	37948440	3925	3925	3925	3925	0
568	20241119	100600	37948440	3925	3925	3925	3925	0
569	20241119	100500	37948440	3925	3925	3925	3925	1
570	20241119	100400	37944515	3920	3920	3920	3920	0
571	20241119	100300	37944515	3920	3920	3920	3920	1407
572	20241119	100200	32429075	3920	3920	3920	3920	7
573	20241119	100100	32401635	3930	3925	3930	3925	1111
574	20241119	100000	28035410	3920	3920	3920	3920	0
575	20241119	095900	28035410	3920	3930	3930	3920	2094
576	20241119	095800	19816475	3930	3930	3930	3930	229
577	20241119	095700	18916505	3930	3930	3930	3930	0
578	20241119	095600	18916505	3930	3930	3930	3930	0
579	20241119	095500	18916505	3930	3930	3930	3930	13
580	20241119	095400	18865415	3930	3930	3930	3930	6
581	20241119	095300	18841835	3935	3935	3935	3935	0
582	20241119	095200	18841835	3935	3935	3935	3935	0
583	20241119	095100	18841835	3935	3935	3935	3935	0
584	20241119	095000	18841835	3935	3935	3935	3935	0
585	20241119	094900	18841835	3935	3935	3935	3935	0
586	20241119	094800	18841835	3935	3935	3935	3935	0
587	20241119	094700	18841835	3935	3935	3935	3935	412
588	20241119	094600	17220615	3945	3945	3945	3945	424
589	20241119	094500	15547935	3945	3945	3945	3945	0
590	20241119	094400	15547935	3945	3940	3945	3940	36
591	20241119	094300	15405935	3940	3940	3940	3940	0
592	20241119	094200	15405935	3940	3940	3940	3940	2
593	20241119	094100	15398055	3940	3940	3940	3940	8
594	20241119	094000	15366535	3935	3935	3935	3935	0
595	20241119	093900	15366535	3935	3935	3935	3935	0
596	20241119	093800	15366535	3935	3935	3935	3935	0
597	20241119	093700	15366535	3935	3935	3935	3935	8
598	20241119	093600	15335055	3935	3935	3935	3935	1944
599	20241119	093500	7685415	3935	3925	3935	3925	5
600	20241119	093400	7665770	3920	3920	3920	3920	0
601	20241119	093300	7665770	3920	3920	3920	3920	0
602	20241119	093200	7665770	3920	3920	3920	3920	0
603	20241119	093100	7665770	3920	3920	3920	3920	0
604	20241119	093000	7665770	3920	3920	3920	3920	12
605	20241119	092900	7618730	3925	3925	3925	3925	0
606	20241119	092800	7618730	3925	3925	3925	3925	0
607	20241119	092700	7618730	3925	3925	3925	3925	0
608	20241119	092600	7618730	3925	3925	3925	3925	0
609	20241119	092500	7618730	3925	3925	3925	3925	0
610	20241119	092400	7618730	3925	3925	3925	3925	0
611	20241119	092300	7618730	3925	3920	3925	3920	6
612	20241119	092200	7595185	3920	3920	3920	3920	2
613	20241119	092100	7587345	3920	3920	3920	3920	0
614	20241119	092000	7587345	3920	3920	3920	3920	0
615	20241119	091900	7587345	3920	3920	3920	3920	5
616	20241119	091800	7567745	3910	3910	3910	3910	0
617	20241119	091700	7567745	3910	3910	3910	3910	0
618	20241119	091600	7567745	3910	3910	3910	3910	0
619	20241119	091500	7567745	3910	3915	3915	3910	132
620	20241119	091400	7051615	3915	3915	3915	3915	0
621	20241119	091300	7051615	3915	3915	3915	3915	0
622	20241119	091200	7051615	3915	3915	3915	3915	256
623	20241119	091100	6049375	3925	3925	3925	3925	0
624	20241119	091000	6049375	3925	3925	3925	3925	0
625	20241119	090900	6049375	3925	3925	3925	3925	0
626	20241119	090800	6049375	3925	3925	3925	3925	0
627	20241119	090700	6049375	3925	3925	3925	3925	1
628	20241119	090600	6045450	3910	3915	3915	3910	703
629	20241119	090500	3295715	3915	3915	3915	3915	0
630	20241119	090400	3295715	3915	3915	3915	3915	172
631	20241119	090300	2622335	3915	3915	3915	3915	0
632	20241119	090200	2622335	3915	3915	3915	3915	1
633	20241119	090100	2618420	3915	3930	3930	3915	666
634	20241119	090000	7865	3930	3935	3935	3930	2