KissMeData/102940/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200600	278169970	18010	18010	18010	18010	10
3	20241119	200500	278169970	18010	18010	18010	18010	0
4	20241119	200400	278169970	18010	18010	18010	18010	0
5	20241119	200300	278169970	18010	18010	18010	18010	0
6	20241119	200200	278169970	18010	18010	18010	18010	0
7	20241119	200100	278169970	18010	18010	18010	18010	0
8	20241119	200000	278169970	18010	18010	18010	18010	0
9	20241119	195900	278169970	18010	18010	18010	18010	0
10	20241119	195800	278169970	18010	18010	18010	18010	0
11	20241119	195700	278169970	18010	18010	18010	18010	0
12	20241119	195600	278169970	18010	18010	18010	18010	0
13	20241119	195500	278169970	18010	18010	18010	18010	0
14	20241119	195400	278169970	18010	18010	18010	18010	0
15	20241119	195300	278169970	18010	18010	18010	18010	0
16	20241119	195200	278169970	18010	18010	18010	18010	0
17	20241119	195100	278169970	18010	18010	18010	18010	0
18	20241119	195000	278169970	18010	18010	18010	18010	0
19	20241119	194900	278169970	18010	18010	18010	18010	0
20	20241119	194800	278169970	18010	18010	18010	18010	0
21	20241119	194700	278169970	18010	18010	18010	18010	0
22	20241119	194600	278169970	18010	18010	18010	18010	0
23	20241119	194500	278169970	18010	18010	18010	18010	0
24	20241119	194400	278169970	18010	18010	18010	18010	0
25	20241119	194300	278169970	18010	18010	18010	18010	0
26	20241119	194200	278169970	18010	18010	18010	18010	0
27	20241119	194100	278169970	18010	18010	18010	18010	0
28	20241119	194000	278169970	18010	18010	18010	18010	0
29	20241119	193900	278169970	18010	18010	18010	18010	0
30	20241119	193800	278169970	18010	18010	18010	18010	0
31	20241119	193700	278169970	18010	18010	18010	18010	0
32	20241119	193600	278169970	18010	18010	18010	18010	10
33	20241119	193500	278169970	18010	18010	18010	18010	0
34	20241119	193400	278169970	18010	18010	18010	18010	0
35	20241119	193300	278169970	18010	18010	18010	18010	0
36	20241119	193200	278169970	18010	18010	18010	18010	0
37	20241119	193100	278169970	18010	18010	18010	18010	0
38	20241119	193000	278169970	18010	18010	18010	18010	0
39	20241119	192900	278169970	18010	18010	18010	18010	0
40	20241119	192800	278169970	18010	18010	18010	18010	0
41	20241119	192700	278169970	18010	18010	18010	18010	0
42	20241119	192600	278169970	18010	18010	18010	18010	0
43	20241119	192500	278169970	18010	18010	18010	18010	0
44	20241119	192400	278169970	18010	18010	18010	18010	0
45	20241119	192300	278169970	18010	18010	18010	18010	0
46	20241119	192200	278169970	18010	18010	18010	18010	0
47	20241119	192100	278169970	18010	18010	18010	18010	0
48	20241119	192000	278169970	18010	18010	18010	18010	0
49	20241119	191900	278169970	18010	18010	18010	18010	0
50	20241119	191800	278169970	18010	18010	18010	18010	0
51	20241119	191700	278169970	18010	18010	18010	18010	0
52	20241119	191600	278169970	18010	18010	18010	18010	0
53	20241119	191500	278169970	18010	18010	18010	18010	0
54	20241119	191400	278169970	18010	18010	18010	18010	0
55	20241119	191300	278169970	18010	18010	18010	18010	0
56	20241119	191200	278169970	18010	18010	18010	18010	0
57	20241119	191100	278169970	18010	18010	18010	18010	0
58	20241119	191000	278169970	18010	18010	18010	18010	0
59	20241119	190900	278169970	18010	18010	18010	18010	0
60	20241119	190800	278169970	18010	18010	18010	18010	0
61	20241119	190700	278169970	18010	18010	18010	18010	0
62	20241119	190600	278169970	18010	18010	18010	18010	10
63	20241119	190500	278169970	18010	18010	18010	18010	0
64	20241119	190400	278169970	18010	18010	18010	18010	0
65	20241119	190300	278169970	18010	18010	18010	18010	0
66	20241119	190200	278169970	18010	18010	18010	18010	0
67	20241119	190100	278169970	18010	18010	18010	18010	0
68	20241119	190000	278169970	18010	18010	18010	18010	0
69	20241119	185900	278169970	18010	18010	18010	18010	0
70	20241119	185800	278169970	18010	18010	18010	18010	0
71	20241119	185700	278169970	18010	18010	18010	18010	0
72	20241119	185600	278169970	18010	18010	18010	18010	0
73	20241119	185500	278169970	18010	18010	18010	18010	0
74	20241119	185400	278169970	18010	18010	18010	18010	0
75	20241119	185300	278169970	18010	18010	18010	18010	0
76	20241119	185200	278169970	18010	18010	18010	18010	0
77	20241119	185100	278169970	18010	18010	18010	18010	0
78	20241119	185000	278169970	18010	18010	18010	18010	0
79	20241119	184900	278169970	18010	18010	18010	18010	0
80	20241119	184800	278169970	18010	18010	18010	18010	0
81	20241119	184700	278169970	18010	18010	18010	18010	0
82	20241119	184600	278169970	18010	18010	18010	18010	0
83	20241119	184500	278169970	18010	18010	18010	18010	0
84	20241119	184400	278169970	18010	18010	18010	18010	0
85	20241119	184300	278169970	18010	18010	18010	18010	0
86	20241119	184200	278169970	18010	18010	18010	18010	0
87	20241119	184100	278169970	18010	18010	18010	18010	0
88	20241119	184000	278169970	18010	18010	18010	18010	0
89	20241119	183900	278169970	18010	18010	18010	18010	0
90	20241119	183800	278169970	18010	18010	18010	18010	0
91	20241119	183700	278169970	18010	18010	18010	18010	0
92	20241119	183600	278169970	18010	18010	18010	18010	10
93	20241119	183500	278169970	18010	18010	18010	18010	0
94	20241119	183400	278169970	18010	18010	18010	18010	0
95	20241119	183300	278169970	18010	18010	18010	18010	0
96	20241119	183200	278169970	18010	18010	18010	18010	0
97	20241119	183100	278169970	18010	18010	18010	18010	0
98	20241119	183000	278169970	18010	18010	18010	18010	0
99	20241119	182900	278169970	18010	18010	18010	18010	0
100	20241119	182800	278169970	18010	18010	18010	18010	0
101	20241119	182700	278169970	18010	18010	18010	18010	0
102	20241119	182600	278169970	18010	18010	18010	18010	0
103	20241119	182500	278169970	18010	18010	18010	18010	0
104	20241119	182400	278169970	18010	18010	18010	18010	0
105	20241119	182300	278169970	18010	18010	18010	18010	0
106	20241119	182200	278169970	18010	18010	18010	18010	0
107	20241119	182100	278169970	18010	18010	18010	18010	0
108	20241119	182000	278169970	18010	18010	18010	18010	0
109	20241119	181900	278169970	18010	18010	18010	18010	0
110	20241119	181800	278169970	18010	18010	18010	18010	0
111	20241119	181700	278169970	18010	18010	18010	18010	0
112	20241119	181600	278169970	18010	18010	18010	18010	0
113	20241119	181500	278169970	18010	18010	18010	18010	0
114	20241119	181400	278169970	18010	18010	18010	18010	0
115	20241119	181300	278169970	18010	18010	18010	18010	0
116	20241119	181200	278169970	18010	18010	18010	18010	0
117	20241119	181100	278169970	18010	18010	18010	18010	0
118	20241119	181000	278169970	18010	18010	18010	18010	0
119	20241119	180900	278169970	18010	18010	18010	18010	0
120	20241119	180800	278169970	18010	18010	18010	18010	0
121	20241119	180700	278169970	18010	18010	18010	18010	0
122	20241119	180600	278169970	18010	18010	18010	18010	10
123	20241119	180500	278169970	18010	18010	18010	18010	0
124	20241119	180400	278169970	18010	18010	18010	18010	0
125	20241119	180300	278169970	18010	18010	18010	18010	0
126	20241119	180200	278169970	18010	18010	18010	18010	0
127	20241119	180100	278169970	18010	18010	18010	18010	0
128	20241119	180000	278169970	18010	18010	18010	18010	0
129	20241119	175900	278169970	18010	18010	18010	18010	0
130	20241119	175800	278169970	18010	18010	18010	18010	0
131	20241119	175700	278169970	18010	18010	18010	18010	0
132	20241119	175600	278169970	18010	18010	18010	18010	0
133	20241119	175500	278169970	18010	18010	18010	18010	0
134	20241119	175400	278169970	18010	18010	18010	18010	0
135	20241119	175300	278169970	18010	18010	18010	18010	0
136	20241119	175200	278169970	18010	18010	18010	18010	0
137	20241119	175100	278169970	18010	18010	18010	18010	0
138	20241119	175000	278169970	18010	18010	18010	18010	0
139	20241119	174900	278169970	18010	18010	18010	18010	0
140	20241119	174800	278169970	18010	18010	18010	18010	0
141	20241119	174700	278169970	18010	18010	18010	18010	0
142	20241119	174600	278169970	18010	18010	18010	18010	0
143	20241119	174500	278169970	18010	18010	18010	18010	0
144	20241119	174400	278169970	18010	18010	18010	18010	0
145	20241119	174300	278169970	18010	18010	18010	18010	0
146	20241119	174200	278169970	18010	18010	18010	18010	0
147	20241119	174100	278169970	18010	18010	18010	18010	0
148	20241119	174000	278169970	18010	18010	18010	18010	0
149	20241119	173900	278169970	18010	18010	18010	18010	0
150	20241119	173800	278169970	18010	18010	18010	18010	0
151	20241119	173700	278169970	18010	18010	18010	18010	0
152	20241119	173600	278169970	18010	18010	18010	18010	10
153	20241119	173500	278169970	18010	18010	18010	18010	0
154	20241119	173400	278169970	18010	18010	18010	18010	0
155	20241119	173300	278169970	18010	18010	18010	18010	0
156	20241119	173200	278169970	18010	18010	18010	18010	0
157	20241119	173100	278169970	18010	18010	18010	18010	0
158	20241119	173000	278169970	18010	18010	18010	18010	0
159	20241119	172900	278169970	18010	18010	18010	18010	0
160	20241119	172800	278169970	18010	18010	18010	18010	0
161	20241119	172700	278169970	18010	18010	18010	18010	0
162	20241119	172600	278169970	18010	18010	18010	18010	0
163	20241119	172500	278169970	18010	18010	18010	18010	0
164	20241119	172400	278169970	18010	18010	18010	18010	0
165	20241119	172300	278169970	18010	18010	18010	18010	0
166	20241119	172200	278169970	18010	18010	18010	18010	0
167	20241119	172100	278169970	18010	18010	18010	18010	0
168	20241119	172000	278169970	18010	18010	18010	18010	0
169	20241119	171900	278169970	18010	18010	18010	18010	0
170	20241119	171800	278169970	18010	18010	18010	18010	0
171	20241119	171700	278169970	18010	18010	18010	18010	0
172	20241119	171600	278169970	18010	18010	18010	18010	0
173	20241119	171500	278169970	18010	18010	18010	18010	0
174	20241119	171400	278169970	18010	18010	18010	18010	0
175	20241119	171300	278169970	18010	18010	18010	18010	0
176	20241119	171200	278169970	18010	18010	18010	18010	0
177	20241119	171100	278169970	18010	18010	18010	18010	0
178	20241119	171000	278169970	18010	18010	18010	18010	0
179	20241119	170900	278169970	18010	18010	18010	18010	0
180	20241119	170800	278169970	18010	18010	18010	18010	0
181	20241119	170700	278169970	18010	18010	18010	18010	0
182	20241119	170600	278169970	18010	18010	18010	18010	10
183	20241119	170500	278169970	18010	18010	18010	18010	0
184	20241119	170400	278169970	18010	18010	18010	18010	0
185	20241119	170300	278169970	18010	18010	18010	18010	0
186	20241119	170200	278169970	18010	18010	18010	18010	0
187	20241119	170100	278169970	18010	18010	18010	18010	0
188	20241119	170000	278169970	18010	18010	18010	18010	0
189	20241119	165900	278169970	18010	18010	18010	18010	0
190	20241119	165800	278169970	18010	18010	18010	18010	0
191	20241119	165700	278169970	18010	18010	18010	18010	0
192	20241119	165600	278169970	18010	18010	18010	18010	0
193	20241119	165500	278169970	18010	18010	18010	18010	0
194	20241119	165400	278169970	18010	18010	18010	18010	0
195	20241119	165300	278169970	18010	18010	18010	18010	0
196	20241119	165200	278169970	18010	18010	18010	18010	0
197	20241119	165100	278169970	18010	18010	18010	18010	0
198	20241119	165000	278169970	18010	18010	18010	18010	0
199	20241119	164900	278169970	18010	18010	18010	18010	0
200	20241119	164800	278169970	18010	18010	18010	18010	0
201	20241119	164700	278169970	18010	18010	18010	18010	0
202	20241119	164600	278169970	18010	18010	18010	18010	0
203	20241119	164500	278169970	18010	18010	18010	18010	0
204	20241119	164400	278169970	18010	18010	18010	18010	0
205	20241119	164300	278169970	18010	18010	18010	18010	0
206	20241119	164200	278169970	18010	18010	18010	18010	0
207	20241119	164100	278169970	18010	18010	18010	18010	0
208	20241119	164000	278169970	18010	18010	18010	18010	0
209	20241119	163900	278169970	18010	18010	18010	18010	0
210	20241119	163800	278169970	18010	18010	18010	18010	0
211	20241119	163700	278169970	18010	18010	18010	18010	0
212	20241119	163600	278169970	18010	18010	18010	18010	10
213	20241119	163500	278169970	18010	18010	18010	18010	0
214	20241119	163400	278169970	18010	18010	18010	18010	0
215	20241119	163300	278169970	18010	18010	18010	18010	0
216	20241119	163200	278169970	18010	18010	18010	18010	0
217	20241119	163100	278169970	18010	18010	18010	18010	0
218	20241119	163000	278169970	18010	18010	18010	18010	0
219	20241119	162900	278169970	18010	18010	18010	18010	0
220	20241119	162800	278169970	18010	18010	18010	18010	0
221	20241119	162700	278169970	18010	18010	18010	18010	0
222	20241119	162600	278169970	18010	18010	18010	18010	0
223	20241119	162500	278169970	18010	18010	18010	18010	0
224	20241119	162400	278169970	18010	18010	18010	18010	0
225	20241119	162300	278169970	18010	18010	18010	18010	0
226	20241119	162200	278169970	18010	18010	18010	18010	0
227	20241119	162100	278169970	18010	18010	18010	18010	0
228	20241119	162000	278169970	18010	18010	18010	18010	0
229	20241119	161900	278169970	18010	18010	18010	18010	0
230	20241119	161800	278169970	18010	18010	18010	18010	0
231	20241119	161700	278169970	18010	18010	18010	18010	0
232	20241119	161600	278169970	18010	18010	18010	18010	0
233	20241119	161500	278169970	18010	18010	18010	18010	0
234	20241119	161400	278169970	18010	18010	18010	18010	0
235	20241119	161300	278169970	18010	18010	18010	18010	0
236	20241119	161200	278169970	18010	18010	18010	18010	0
237	20241119	161100	278169970	18010	18010	18010	18010	0
238	20241119	161000	278169970	18010	18010	18010	18010	0
239	20241119	160900	278169970	18010	18010	18010	18010	0
240	20241119	160800	278169970	18010	18010	18010	18010	0
241	20241119	160700	278169970	18010	18010	18010	18010	0
242	20241119	160600	278169970	18010	18010	18010	18010	10
243	20241119	160500	278169970	18010	18010	18010	18010	0
244	20241119	160400	278169970	18010	18010	18010	18010	0
245	20241119	160300	278169970	18010	18010	18010	18010	0
246	20241119	160200	278169970	18010	18010	18010	18010	0
247	20241119	160100	278169970	18010	18010	18010	18010	0
248	20241119	160000	278169970	18010	18010	18010	18010	0
249	20241119	155900	278169970	18010	18010	18010	18010	0
250	20241119	155800	278169970	18010	18010	18010	18010	0
251	20241119	155700	278169970	18010	18010	18010	18010	0
252	20241119	155600	278169970	18010	18010	18010	18010	0
253	20241119	155500	278169970	18010	18010	18010	18010	0
254	20241119	155400	278169970	18010	18010	18010	18010	0
255	20241119	155300	278169970	18010	18010	18010	18010	0
256	20241119	155200	278169970	18010	18010	18010	18010	0
257	20241119	155100	278169970	18010	18010	18010	18010	0
258	20241119	155000	278169970	18010	18010	18010	18010	0
259	20241119	154900	278169970	18010	18010	18010	18010	0
260	20241119	154800	278169970	18010	18010	18010	18010	0
261	20241119	154700	278169970	18010	18010	18010	18010	0
262	20241119	154600	278169970	18010	18010	18010	18010	0
263	20241119	154500	278169970	18010	18010	18010	18010	0
264	20241119	154400	278169970	18010	18010	18010	18010	0
265	20241119	154300	278169970	18010	18010	18010	18010	0
266	20241119	154200	278169970	18010	18010	18010	18010	0
267	20241119	154100	278169970	18010	18010	18010	18010	0
268	20241119	154000	278169970	18010	18010	18010	18010	0
269	20241119	153900	278169970	18010	18010	18010	18010	0
270	20241119	153800	278169970	18010	18010	18010	18010	0
271	20241119	153700	278169970	18010	18010	18010	18010	0
272	20241119	153600	278169970	18010	18010	18010	18010	10
273	20241119	153500	278169970	18010	18010	18010	18010	0
274	20241119	153400	278169970	18010	18010	18010	18010	0
275	20241119	153300	278169970	18010	18010	18010	18010	0
276	20241119	153200	278169970	18010	18010	18010	18010	0
277	20241119	153100	278169970	18010	18010	18010	18010	0
278	20241119	153000	278169970	18010	18010	18010	18010	10
279	20241119	152900	277989870	18030	18030	18030	18030	0
280	20241119	152800	277989870	18030	18030	18030	18030	0
281	20241119	152700	277989870	18030	18030	18030	18030	0
282	20241119	152600	277989870	18030	18030	18030	18030	0
283	20241119	152500	277989870	18030	18030	18030	18030	0
284	20241119	152400	277989870	18030	18030	18030	18030	0
285	20241119	152300	277989870	18030	18030	18030	18030	0
286	20241119	152200	277989870	18030	18030	18030	18030	0
287	20241119	152100	277989870	18030	18030	18030	18030	0
288	20241119	152000	277989870	18030	18030	18030	18030	0
289	20241119	151900	277989870	18030	18030	18030	18030	1
290	20241119	151800	277971840	18030	18030	18030	18030	0
291	20241119	151700	277971840	18030	18030	18030	18030	0
292	20241119	151600	277971840	18030	18020	18030	18020	2
293	20241119	151500	277935790	18030	18000	18030	17980	5
294	20241119	151400	277845780	18030	18030	18030	18030	0
295	20241119	151300	277845780	18030	18030	18030	18030	0
296	20241119	151200	277845780	18030	18030	18030	18030	0
297	20241119	151100	277845780	18030	18030	18030	18030	0
298	20241119	151000	277845780	18030	18030	18030	18030	0
299	20241119	150900	277845780	18030	18030	18030	18030	0
300	20241119	150800	277845780	18030	18030	18030	18030	2
301	20241119	150700	277809720	18030	18030	18030	18030	0
302	20241119	150600	277809720	18030	18030	18030	18030	20
303	20241119	150500	277449120	18030	18030	18030	18030	9
304	20241119	150400	277286850	18030	18030	18030	18030	0
305	20241119	150300	277286850	18030	18030	18030	18030	0
306	20241119	150200	277286850	18030	18030	18030	18030	5
307	20241119	150100	277196700	18040	18040	18040	18040	0
308	20241119	150000	277196700	18040	18040	18040	18040	0
309	20241119	145900	277196700	18040	18040	18040	18040	0
310	20241119	145800	277196700	18040	18040	18040	18040	0
311	20241119	145700	277196700	18040	18040	18040	18040	0
312	20241119	145600	277196700	18040	18040	18040	18040	0
313	20241119	145500	277196700	18040	18040	18040	18040	0
314	20241119	145400	277196700	18040	18040	18040	18040	0
315	20241119	145300	277196700	18040	18040	18040	18040	0
316	20241119	145200	277196700	18040	18040	18040	18040	0
317	20241119	145100	277196700	18040	18040	18040	18040	5
318	20241119	145000	277106500	18040	18040	18040	18040	0
319	20241119	144900	277106500	18040	18040	18040	18040	0
320	20241119	144800	277106500	18040	18040	18040	18040	0
321	20241119	144700	277106500	18040	18040	18040	18040	0
322	20241119	144600	277106500	18040	18040	18040	18040	0
323	20241119	144500	277106500	18040	18040	18040	18040	0
324	20241119	144400	277106500	18040	18040	18040	18040	0
325	20241119	144300	277106500	18040	18000	18040	18000	22
326	20241119	144200	276710460	18040	18040	18040	18040	0
327	20241119	144100	276710460	18040	18040	18040	18040	0
328	20241119	144000	276710460	18040	18040	18040	18040	1
329	20241119	143900	276692420	18000	18000	18000	18000	1
330	20241119	143800	276674420	18050	18050	18050	18050	0
331	20241119	143700	276674420	18050	18050	18050	18050	0
332	20241119	143600	276674420	18050	18050	18050	18050	0
333	20241119	143500	276674420	18050	18050	18050	18050	0
334	20241119	143400	276674420	18050	18050	18050	18050	0
335	20241119	143300	276674420	18050	18050	18050	18050	0
336	20241119	143200	276674420	18050	18050	18050	18050	0
337	20241119	143100	276674420	18050	18000	18050	18000	572
338	20241119	143000	266375520	18000	18000	18000	18000	30
339	20241119	142900	265835520	18050	18050	18050	18050	0
340	20241119	142800	265835520	18050	18050	18050	18050	0
341	20241119	142700	265835520	18050	18050	18050	18050	0
342	20241119	142600	265835520	18050	18050	18050	18050	30
343	20241119	142500	265294020	18050	18050	18050	18050	40
344	20241119	142400	264572020	18050	18050	18050	18050	0
345	20241119	142300	264572020	18050	18050	18050	18050	0
346	20241119	142200	264572020	18050	18050	18050	18050	1
347	20241119	142100	264553970	18060	18060	18060	18060	0
348	20241119	142000	264553970	18060	18060	18060	18060	1
349	20241119	141900	264535910	18070	18070	18070	18070	0
350	20241119	141800	264535910	18070	18070	18070	18070	0
351	20241119	141700	264535910	18070	18070	18070	18070	0
352	20241119	141600	264535910	18070	18070	18070	18070	0
353	20241119	141500	264535910	18070	18070	18070	18070	0
354	20241119	141400	264535910	18070	18070	18070	18070	0
355	20241119	141300	264535910	18070	18020	18070	18020	21
356	20241119	141200	264157440	18000	18000	18000	18000	0
357	20241119	141100	264157440	18000	18000	18000	18000	0
358	20241119	141000	264157440	18000	18000	18000	18000	0
359	20241119	140900	264157440	18000	18000	18000	18000	0
360	20241119	140800	264157440	18000	18010	18010	18000	21
361	20241119	140700	263779400	18070	18070	18070	18070	0
362	20241119	140600	263779400	18070	18070	18070	18070	0
363	20241119	140500	263779400	18070	18070	18070	18070	0
364	20241119	140400	263779400	18070	18050	18070	18050	12
365	20241119	140300	263562680	18000	18000	18000	18000	0
366	20241119	140200	263562680	18000	18000	18000	18000	0
367	20241119	140100	263562680	18000	18000	18000	18000	300
368	20241119	140000	258162680	18000	18010	18010	18000	163
369	20241119	135900	255228580	18050	18050	18050	18050	10
370	20241119	135800	255048080	18050	18050	18050	18050	100
371	20241119	135700	253243080	18050	18050	18050	18050	1
372	20241119	135600	253225030	18050	18050	18050	18050	0
373	20241119	135500	253225030	18050	18050	18050	18050	0
374	20241119	135400	253225030	18050	18050	18050	18050	0
375	20241119	135300	253225030	18050	18050	18050	18050	0
376	20241119	135200	253225030	18050	18050	18050	18050	0
377	20241119	135100	253225030	18050	18050	18050	18050	0
378	20241119	135000	253225030	18050	18050	18050	18050	1
379	20241119	134900	253206980	17980	17980	17980	17980	0
380	20241119	134800	253206980	17980	17980	17980	17980	0
381	20241119	134700	253206980	17980	17980	17980	17980	0
382	20241119	134600	253206980	17980	17980	17980	17980	0
383	20241119	134500	253206980	17980	17980	17980	17980	0
384	20241119	134400	253206980	17980	17980	17980	17980	0
385	20241119	134300	253206980	17980	17980	17980	17980	0
386	20241119	134200	253206980	17980	17980	17980	17980	0
387	20241119	134100	253206980	17980	17980	17980	17980	0
388	20241119	134000	253206980	17980	18000	18000	17980	50
389	20241119	133900	252307310	18060	18060	18060	18060	0
390	20241119	133800	252307310	18060	18060	18060	18060	0
391	20241119	133700	252307310	18060	18060	18060	18060	10
392	20241119	133600	252126710	18060	18060	18060	18060	40
393	20241119	133500	251404310	18070	18070	18070	18070	0
394	20241119	133400	251404310	18070	18070	18070	18070	0
395	20241119	133300	251404310	18070	18060	18070	18060	27
396	20241119	133200	250916540	18050	18040	18050	18040	137
397	20241119	133100	248444810	17950	17950	17950	17950	0
398	20241119	133000	248444810	17950	17950	17950	17950	0
399	20241119	132900	248444810	17950	17950	17950	17950	0
400	20241119	132800	248444810	17950	17950	17950	17950	0
401	20241119	132700	248444810	17950	17950	17950	17950	0
402	20241119	132600	248444810	17950	17950	17950	17950	0
403	20241119	132500	248444810	17950	17950	17950	17950	0
404	20241119	132400	248444810	17950	17950	17950	17950	0
405	20241119	132300	248444810	17950	17950	17950	17950	0
406	20241119	132200	248444810	17950	17950	17950	17950	0
407	20241119	132100	248444810	17950	18000	18000	17950	10
408	20241119	132000	248265110	18040	18040	18040	18040	0
409	20241119	131900	248265110	18040	18040	18040	18040	0
410	20241119	131800	248265110	18040	18040	18040	18040	0
411	20241119	131700	248265110	18040	18040	18040	18040	0
412	20241119	131600	248265110	18040	18040	18040	18040	0
413	20241119	131500	248265110	18040	18040	18040	18040	0
414	20241119	131400	248265110	18040	18040	18040	18040	0
415	20241119	131300	248265110	18040	18040	18040	18040	0
416	20241119	131200	248265110	18040	18040	18040	18040	0
417	20241119	131100	248265110	18040	18000	18040	18000	51
418	20241119	131000	247347070	18040	18040	18040	18040	1
419	20241119	130900	247329030	18000	18040	18040	18000	338
420	20241119	130800	241243950	18030	18030	18030	18030	19
421	20241119	130700	240901380	18030	18030	18030	18030	44
422	20241119	130600	240108060	18030	18020	18030	18020	30
423	20241119	130500	239567300	18000	18000	18000	18000	0
424	20241119	130400	239567300	18000	18000	18000	18000	0
425	20241119	130300	239567300	18000	18000	18000	18000	0
426	20241119	130200	239567300	18000	18000	18000	18000	458
427	20241119	130100	231323300	18020	17960	18020	17950	553
428	20241119	130000	221375830	17960	17960	17960	17960	4
429	20241119	125900	221303990	17950	17950	17950	17950	0
430	20241119	125800	221303990	17950	17950	17950	17950	0
431	20241119	125700	221303990	17950	17950	17950	17950	0
432	20241119	125600	221303990	17950	17950	17950	17950	69
433	20241119	125500	220065440	17950	17950	17950	17950	0
434	20241119	125400	220065440	17950	17950	17950	17950	0
435	20241119	125300	220065440	17950	17950	17950	17950	0
436	20241119	125200	220065440	17950	17950	17950	17950	0
437	20241119	125100	220065440	17950	17950	17950	17950	0
438	20241119	125000	220065440	17950	17950	17950	17950	0
439	20241119	124900	220065440	17950	17950	17950	17950	0
440	20241119	124800	220065440	17950	17950	17950	17950	0
441	20241119	124700	220065440	17950	17950	17950	17950	0
442	20241119	124600	220065440	17950	17950	17950	17950	0
443	20241119	124500	220065440	17950	17950	17950	17950	0
444	20241119	124400	220065440	17950	17950	17950	17950	0
445	20241119	124300	220065440	17950	17950	17950	17950	0
446	20241119	124200	220065440	17950	17950	17950	17950	1
447	20241119	124100	220047490	17900	17900	17900	17900	0
448	20241119	124000	220047490	17900	17900	17900	17900	0
449	20241119	123900	220047490	17900	17950	17950	17900	41
450	20241119	123800	219313540	17900	17900	17900	17900	0
451	20241119	123700	219313540	17900	17900	17900	17900	0
452	20241119	123600	219313540	17900	17900	17900	17900	40
453	20241119	123500	218597540	17950	17950	17950	17950	0
454	20241119	123400	218597540	17950	17950	17950	17950	0
455	20241119	123300	218597540	17950	17950	17950	17950	0
456	20241119	123200	218597540	17950	17950	17950	17950	1
457	20241119	123100	218579590	17880	17880	17880	17880	10
458	20241119	123000	218400790	17880	17880	17880	17880	0
459	20241119	122900	218400790	17880	17880	17880	17880	0
460	20241119	122800	218400790	17880	17880	17880	17880	0
461	20241119	122700	218400790	17880	17880	17880	17880	2
462	20241119	122600	218365030	17880	17880	17880	17880	0
463	20241119	122500	218365030	17880	17880	17880	17880	0
464	20241119	122400	218365030	17880	17880	17880	17880	0
465	20241119	122300	218365030	17880	17880	17880	17880	7
466	20241119	122200	218239870	17980	17980	17980	17980	20
467	20241119	122100	217880270	17980	17980	17980	17980	0
468	20241119	122000	217880270	17980	17980	17980	17980	0
469	20241119	121900	217880270	17980	17890	17980	17880	121
470	20241119	121800	215716020	17990	17990	17990	17990	0
471	20241119	121700	215716020	17990	17990	17990	17990	7
472	20241119	121600	215590090	17890	17890	17890	17890	5
473	20241119	121500	215500640	17900	17900	17900	17900	0
474	20241119	121400	215500640	17900	17900	17900	17900	0
475	20241119	121300	215500640	17900	17900	17900	17900	0
476	20241119	121200	215500640	17900	17900	17900	17900	50
477	20241119	121100	214605640	17900	17900	17900	17900	337
478	20241119	121000	208573340	17990	17900	17990	17900	31
479	20241119	120900	208018350	17990	17990	17990	17990	0
480	20241119	120800	208018350	17990	17990	17990	17990	10
481	20241119	120700	207838450	17990	17990	17990	17990	1
482	20241119	120600	207820460	17970	17960	17970	17960	40
483	20241119	120500	207101860	17900	17840	17900	17840	1232
484	20241119	120400	185091720	17840	17830	17840	17830	243
485	20241119	120300	180757300	17820	17820	17820	17820	0
486	20241119	120200	180757300	17820	17820	17820	17820	0
487	20241119	120100	180757300	17820	17820	17820	17820	0
488	20241119	120000	180757300	17820	17820	17820	17820	100
489	20241119	115900	178975300	17730	17730	17730	17730	0
490	20241119	115800	178975300	17730	17730	17730	17730	0
491	20241119	115700	178975300	17730	17730	17730	17730	0
492	20241119	115600	178975300	17730	17730	17730	17730	1
493	20241119	115500	178957570	17820	17820	17820	17820	0
494	20241119	115400	178957570	17820	17820	17820	17820	0
495	20241119	115300	178957570	17820	17820	17820	17820	0
496	20241119	115200	178957570	17820	17820	17820	17820	0
497	20241119	115100	178957570	17820	17820	17820	17820	0
498	20241119	115000	178957570	17820	17820	17820	17820	0
499	20241119	114900	178957570	17820	17820	17820	17820	0
500	20241119	114800	178957570	17820	17820	17820	17820	10
501	20241119	114700	178779370	17730	17730	17730	17730	0
502	20241119	114600	178779370	17730	17730	17730	17730	0
503	20241119	114500	178779370	17730	17730	17730	17730	0
504	20241119	114400	178779370	17730	17820	17820	17730	415
505	20241119	114300	171385420	17820	17820	17820	17820	3
506	20241119	114200	171331960	17800	17800	17800	17800	1
507	20241119	114100	171314160	17830	17830	17830	17830	0
508	20241119	114000	171314160	17830	17830	17830	17830	2
509	20241119	113900	171278500	17840	17750	17840	17750	700
510	20241119	113800	158802660	17730	17730	17730	17730	0
511	20241119	113700	158802660	17730	17730	17730	17730	60
512	20241119	113600	157738860	17730	17730	17730	17730	95
513	20241119	113500	156054510	17730	17730	17730	17730	239
514	20241119	113400	151817040	17710	17710	17710	17710	0
515	20241119	113300	151817040	17710	17710	17710	17710	0
516	20241119	113200	151817040	17710	17710	17710	17710	67
517	20241119	113100	150630470	17730	17730	17730	17730	8
518	20241119	113000	150488630	17730	17730	17730	17730	0
519	20241119	112900	150488630	17730	17730	17730	17730	0
520	20241119	112800	150488630	17730	17730	17730	17730	100
521	20241119	112700	148715630	17710	17720	17730	17710	514
522	20241119	112600	139605730	17780	17780	17780	17780	0
523	20241119	112500	139605730	17780	17780	17780	17780	0
524	20241119	112400	139605730	17780	17780	17780	17780	2
525	20241119	112300	139570170	17780	17780	17780	17780	1
526	20241119	112200	139552390	17720	17810	17810	17720	232
527	20241119	112100	135421550	17710	17710	17710	17710	0
528	20241119	112000	135421550	17710	17710	17710	17710	0
529	20241119	111900	135421550	17710	17710	17710	17710	0
530	20241119	111800	135421550	17710	17710	17710	17710	0
531	20241119	111700	135421550	17710	17710	17710	17710	1
532	20241119	111600	135403840	17700	17700	17700	17700	0
533	20241119	111500	135403840	17700	17700	17700	17700	0
534	20241119	111400	135403840	17700	17720	17720	17700	713
535	20241119	111300	122778730	17710	17710	17710	17710	0
536	20241119	111200	122778730	17710	17710	17710	17710	0
537	20241119	111100	122778730	17710	17710	17710	17710	20
538	20241119	111000	122424530	17810	17810	17810	17810	1
539	20241119	110900	122406720	17710	17760	17760	17710	282
540	20241119	110800	117403890	17780	17780	17780	17780	0
541	20241119	110700	117403890	17780	17780	17780	17780	0
542	20241119	110600	117403890	17780	17780	17780	17780	0
543	20241119	110500	117403890	17780	17780	17780	17780	20
544	20241119	110400	117048290	17750	17750	17750	17750	0
545	20241119	110300	117048290	17750	17750	17750	17750	0
546	20241119	110200	117048290	17750	17750	17750	17750	0
547	20241119	110100	117048290	17750	17750	17750	17750	142
548	20241119	110000	114527790	17830	17830	17830	17830	10
549	20241119	105900	114349490	17830	17830	17830	17830	10
550	20241119	105800	114171190	17830	17830	17830	17830	10
551	20241119	105700	113992890	17830	17830	17830	17830	0
552	20241119	105600	113992890	17830	17830	17830	17830	0
553	20241119	105500	113992890	17830	17830	17830	17830	1
554	20241119	105400	113975060	17750	17790	17790	17750	377
555	20241119	105300	107276370	17790	17790	17790	17790	0
556	20241119	105200	107276370	17790	17790	17790	17790	0
557	20241119	105100	107276370	17790	17790	17790	17790	0
558	20241119	105000	107276370	17790	17790	17790	17780	239
559	20241119	104900	103026810	17790	17790	17790	17790	0
560	20241119	104800	103026810	17790	17790	17790	17790	0
561	20241119	104700	103026810	17790	17860	17860	17790	961
562	20241119	104600	85886340	17870	17890	17890	17870	366
563	20241119	104500	79339920	17870	17870	17870	17870	0
564	20241119	104400	79339920	17870	17870	17870	17870	0
565	20241119	104300	79339920	17870	17870	17870	17870	0
566	20241119	104200	79339920	17870	17870	17870	17870	0
567	20241119	104100	79339920	17870	17870	17870	17870	0
568	20241119	104000	79339920	17870	17870	17870	17870	0
569	20241119	103900	79339920	17870	17870	17870	17870	0
570	20241119	103800	79339920	17870	17870	17870	17870	0
571	20241119	103700	79339920	17870	17870	17870	17870	0
572	20241119	103600	79339920	17870	17870	17870	17870	0
573	20241119	103500	79339920	17870	17870	17870	17870	27
574	20241119	103400	78857430	17900	17900	17900	17900	26
575	20241119	103300	78392030	17950	17950	17950	17950	0
576	20241119	103200	78392030	17950	17950	17950	17950	0
577	20241119	103100	78392030	17950	17950	17950	17950	131
578	20241119	103000	76040580	18000	18000	18000	18000	0
579	20241119	102900	76040580	18000	18000	18000	18000	1
580	20241119	102800	76022580	17900	18000	18000	17900	110
581	20241119	102700	74043580	18000	18000	18000	18000	101
582	20241119	102600	72225580	18000	18000	18000	18000	0
583	20241119	102500	72225580	18000	18000	18000	18000	0
584	20241119	102400	72225580	18000	18000	18000	18000	0
585	20241119	102300	72225580	18000	18000	18000	18000	95
586	20241119	102200	70515580	18010	18010	18010	18010	0
587	20241119	102100	70515580	18010	18010	18010	18010	150
588	20241119	102000	67814080	18010	18010	18010	18010	1
589	20241119	101900	67796070	17900	18010	18010	17900	127
590	20241119	101800	65522440	18010	18010	18010	18010	0
591	20241119	101700	65522440	18010	18010	18010	18010	0
592	20241119	101600	65522440	18010	18010	18010	18010	0
593	20241119	101500	65522440	18010	18010	18010	18010	0
594	20241119	101400	65522440	18010	18010	18010	18010	0
595	20241119	101300	65522440	18010	18010	18010	18010	0
596	20241119	101200	65522440	18010	18010	18010	18010	0
597	20241119	101100	65522440	18010	18010	18010	18010	0
598	20241119	101000	65522440	18010	18010	18010	18010	0
599	20241119	100900	65522440	18010	18010	18010	18010	0
600	20241119	100800	65522440	18010	18010	18010	18010	1
601	20241119	100700	65504430	18010	18010	18010	18010	2
602	20241119	100600	65468410	18010	18010	18010	18010	1
603	20241119	100500	65450400	17860	17860	17860	17860	0
604	20241119	100400	65450400	17860	17860	17860	17860	0
605	20241119	100300	65450400	17860	17860	17860	17860	0
606	20241119	100200	65450400	17860	17860	17860	17860	4
607	20241119	100100	65378960	18030	18030	18030	18030	0
608	20241119	100000	65378960	18030	18030	18030	18030	1
609	20241119	095900	65360930	17860	17860	17860	17860	44
610	20241119	095800	64575090	17860	17920	17920	17860	50
611	20241119	095700	63680420	18060	18060	18060	18060	5
612	20241119	095600	63590120	18060	18060	18060	18060	1
613	20241119	095500	63572060	18060	18060	18060	18060	0
614	20241119	095400	63572060	18060	18060	18060	18060	0
615	20241119	095300	63572060	18060	18060	18060	18060	1
616	20241119	095200	63554000	18080	18080	18080	18080	0
617	20241119	095100	63554000	18080	18080	18080	18080	0
618	20241119	095000	63554000	18080	18080	18080	18080	0
619	20241119	094900	63554000	18080	18080	18080	18080	0
620	20241119	094800	63554000	18080	18080	18080	18080	0
621	20241119	094700	63554000	18080	18080	18080	18080	0
622	20241119	094600	63554000	18080	18080	18080	18080	0
623	20241119	094500	63554000	18080	18080	18080	18080	0
624	20241119	094400	63554000	18080	18080	18080	18080	0
625	20241119	094300	63554000	18080	18080	18080	18080	1
626	20241119	094200	63535920	18090	18090	18090	18090	1
627	20241119	094100	63517830	18090	18090	18090	18090	1
628	20241119	094000	63499740	18090	18090	18090	18090	0
629	20241119	093900	63499740	18090	18090	18090	18090	0
630	20241119	093800	63499740	18090	18090	18090	18090	0
631	20241119	093700	63499740	18090	18090	18090	18090	0
632	20241119	093600	63499740	18090	18000	18090	18000	101
633	20241119	093500	61681650	18000	18000	18000	18000	0
634	20241119	093400	61681650	18000	18000	18000	18000	0
635	20241119	093300	61681650	18000	18100	18100	18000	62
636	20241119	093200	60565550	18080	18110	18110	18080	239
637	20241119	093100	56244380	18100	18100	18100	18100	99
638	20241119	093000	54452480	18100	18100	18100	18100	1
639	20241119	092900	54434380	18000	18000	18000	18000	0
640	20241119	092800	54434380	18000	18000	18000	18000	0
641	20241119	092700	54434380	18000	18000	18000	18000	44
642	20241119	092600	53642380	18000	18000	18000	18000	0
643	20241119	092500	53642380	18000	18110	18110	18000	11
644	20241119	092400	53444160	18120	18120	18120	18120	0
645	20241119	092300	53444160	18120	18110	18120	18110	21
646	20241119	092200	53063840	18030	18050	18050	18030	114
647	20241119	092100	51006200	18120	18120	18120	18120	0
648	20241119	092000	51006200	18120	18120	18120	18120	0
649	20241119	091900	51006200	18120	18120	18120	18120	0
650	20241119	091800	51006200	18120	18120	18120	18120	0
651	20241119	091700	51006200	18120	18300	18300	18100	14
652	20241119	091600	50752580	18050	18050	18050	18050	144
653	20241119	091500	48153380	18030	17950	18030	17950	1047
654	20241119	091400	29343680	17960	17960	17960	17960	3
655	20241119	091300	29289800	17940	17940	17940	17940	0
656	20241119	091200	29289800	17940	17940	17940	17940	379
657	20241119	091100	22490540	17800	17810	17810	17800	300
658	20241119	091000	17150480	17940	17940	17940	17940	8
659	20241119	090900	17006960	17940	17800	17940	17800	41
660	20241119	090800	16277020	17970	17970	17970	17970	0
661	20241119	090700	16277020	17970	17970	17970	17970	2
662	20241119	090600	16241080	17970	17970	17970	17970	0
663	20241119	090500	16241080	17970	17850	17970	17800	21
664	20241119	090400	15866890	17800	17800	17800	17800	0
665	20241119	090300	15866890	17800	17810	17810	17800	30
666	20241119	090200	15332650	17980	17980	17980	17980	131
667	20241119	090100	12977270	17980	17980	17980	17980	126
668	20241119	090000	10711790	17890	17790	17890	17790	601