KissMeData/036010/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191700	80313750	4655	4655	4655	4655	240
3	20241119	191600	80313750	4655	4655	4655	4655	0
4	20241119	191500	80313750	4655	4655	4655	4655	0
5	20241119	191400	80313750	4655	4655	4655	4655	0
6	20241119	191300	80313750	4655	4655	4655	4655	0
7	20241119	191200	80313750	4655	4655	4655	4655	0
8	20241119	191100	80313750	4655	4655	4655	4655	0
9	20241119	191000	80313750	4655	4655	4655	4655	0
10	20241119	190900	80313750	4655	4655	4655	4655	0
11	20241119	190800	80313750	4655	4655	4655	4655	0
12	20241119	190700	80313750	4655	4655	4655	4655	0
13	20241119	190600	80313750	4655	4655	4655	4655	0
14	20241119	190500	80313750	4655	4655	4655	4655	0
15	20241119	190400	80313750	4655	4655	4655	4655	0
16	20241119	190300	80313750	4655	4655	4655	4655	0
17	20241119	190200	80313750	4655	4655	4655	4655	0
18	20241119	190100	80313750	4655	4655	4655	4655	0
19	20241119	190000	80313750	4655	4655	4655	4655	0
20	20241119	185900	80313750	4655	4655	4655	4655	0
21	20241119	185800	80313750	4655	4655	4655	4655	0
22	20241119	185700	80313750	4655	4655	4655	4655	0
23	20241119	185600	80313750	4655	4655	4655	4655	0
24	20241119	185500	80313750	4655	4655	4655	4655	0
25	20241119	185400	80313750	4655	4655	4655	4655	0
26	20241119	185300	80313750	4655	4655	4655	4655	0
27	20241119	185200	80313750	4655	4655	4655	4655	0
28	20241119	185100	80313750	4655	4655	4655	4655	0
29	20241119	185000	80313750	4655	4655	4655	4655	0
30	20241119	184900	80313750	4655	4655	4655	4655	0
31	20241119	184800	80313750	4655	4655	4655	4655	0
32	20241119	184700	80313750	4655	4655	4655	4655	240
33	20241119	184600	80313750	4655	4655	4655	4655	0
34	20241119	184500	80313750	4655	4655	4655	4655	0
35	20241119	184400	80313750	4655	4655	4655	4655	0
36	20241119	184300	80313750	4655	4655	4655	4655	0
37	20241119	184200	80313750	4655	4655	4655	4655	0
38	20241119	184100	80313750	4655	4655	4655	4655	0
39	20241119	184000	80313750	4655	4655	4655	4655	0
40	20241119	183900	80313750	4655	4655	4655	4655	0
41	20241119	183800	80313750	4655	4655	4655	4655	0
42	20241119	183700	80313750	4655	4655	4655	4655	0
43	20241119	183600	80313750	4655	4655	4655	4655	0
44	20241119	183500	80313750	4655	4655	4655	4655	0
45	20241119	183400	80313750	4655	4655	4655	4655	0
46	20241119	183300	80313750	4655	4655	4655	4655	0
47	20241119	183200	80313750	4655	4655	4655	4655	0
48	20241119	183100	80313750	4655	4655	4655	4655	0
49	20241119	183000	80313750	4655	4655	4655	4655	0
50	20241119	182900	80313750	4655	4655	4655	4655	0
51	20241119	182800	80313750	4655	4655	4655	4655	0
52	20241119	182700	80313750	4655	4655	4655	4655	0
53	20241119	182600	80313750	4655	4655	4655	4655	0
54	20241119	182500	80313750	4655	4655	4655	4655	0
55	20241119	182400	80313750	4655	4655	4655	4655	0
56	20241119	182300	80313750	4655	4655	4655	4655	0
57	20241119	182200	80313750	4655	4655	4655	4655	0
58	20241119	182100	80313750	4655	4655	4655	4655	0
59	20241119	182000	80313750	4655	4655	4655	4655	0
60	20241119	181900	80313750	4655	4655	4655	4655	0
61	20241119	181800	80313750	4655	4655	4655	4655	0
62	20241119	181700	80313750	4655	4655	4655	4655	240
63	20241119	181600	80313750	4655	4655	4655	4655	0
64	20241119	181500	80313750	4655	4655	4655	4655	0
65	20241119	181400	80313750	4655	4655	4655	4655	0
66	20241119	181300	80313750	4655	4655	4655	4655	0
67	20241119	181200	80313750	4655	4655	4655	4655	0
68	20241119	181100	80313750	4655	4655	4655	4655	0
69	20241119	181000	80313750	4655	4655	4655	4655	0
70	20241119	180900	80313750	4655	4655	4655	4655	0
71	20241119	180800	80313750	4655	4655	4655	4655	0
72	20241119	180700	80313750	4655	4655	4655	4655	0
73	20241119	180600	80313750	4655	4655	4655	4655	0
74	20241119	180500	80313750	4655	4655	4655	4655	0
75	20241119	180400	80313750	4655	4655	4655	4655	0
76	20241119	180300	80313750	4655	4655	4655	4655	0
77	20241119	180200	80313750	4655	4655	4655	4655	0
78	20241119	180100	80313750	4655	4655	4655	4655	0
79	20241119	180000	80313750	4655	4655	4655	4655	0
80	20241119	175900	80313750	4655	4655	4655	4655	0
81	20241119	175800	80313750	4655	4655	4655	4655	0
82	20241119	175700	80313750	4655	4655	4655	4655	0
83	20241119	175600	80313750	4655	4655	4655	4655	0
84	20241119	175500	80313750	4655	4655	4655	4655	0
85	20241119	175400	80313750	4655	4655	4655	4655	0
86	20241119	175300	80313750	4655	4655	4655	4655	0
87	20241119	175200	80313750	4655	4655	4655	4655	0
88	20241119	175100	80313750	4655	4655	4655	4655	0
89	20241119	175000	80313750	4655	4655	4655	4655	0
90	20241119	174900	80313750	4655	4655	4655	4655	0
91	20241119	174800	80313750	4655	4655	4655	4655	0
92	20241119	174700	80313750	4655	4655	4655	4655	240
93	20241119	174600	80313750	4655	4655	4655	4655	0
94	20241119	174500	80313750	4655	4655	4655	4655	0
95	20241119	174400	80313750	4655	4655	4655	4655	0
96	20241119	174300	80313750	4655	4655	4655	4655	0
97	20241119	174200	80313750	4655	4655	4655	4655	0
98	20241119	174100	80313750	4655	4655	4655	4655	0
99	20241119	174000	80313750	4655	4655	4655	4655	0
100	20241119	173900	80313750	4655	4655	4655	4655	0
101	20241119	173800	80313750	4655	4655	4655	4655	0
102	20241119	173700	80313750	4655	4655	4655	4655	0
103	20241119	173600	80313750	4655	4655	4655	4655	0
104	20241119	173500	80313750	4655	4655	4655	4655	0
105	20241119	173400	80313750	4655	4655	4655	4655	0
106	20241119	173300	80313750	4655	4655	4655	4655	0
107	20241119	173200	80313750	4655	4655	4655	4655	0
108	20241119	173100	80313750	4655	4655	4655	4655	0
109	20241119	173000	80313750	4655	4655	4655	4655	0
110	20241119	172900	80313750	4655	4655	4655	4655	0
111	20241119	172800	80313750	4655	4655	4655	4655	0
112	20241119	172700	80313750	4655	4655	4655	4655	0
113	20241119	172600	80313750	4655	4655	4655	4655	0
114	20241119	172500	80313750	4655	4655	4655	4655	0
115	20241119	172400	80313750	4655	4655	4655	4655	0
116	20241119	172300	80313750	4655	4655	4655	4655	0
117	20241119	172200	80313750	4655	4655	4655	4655	0
118	20241119	172100	80313750	4655	4655	4655	4655	0
119	20241119	172000	80313750	4655	4655	4655	4655	0
120	20241119	171900	80313750	4655	4655	4655	4655	0
121	20241119	171800	80313750	4655	4655	4655	4655	0
122	20241119	171700	80313750	4655	4655	4655	4655	240
123	20241119	171600	80313750	4655	4655	4655	4655	0
124	20241119	171500	80313750	4655	4655	4655	4655	0
125	20241119	171400	80313750	4655	4655	4655	4655	0
126	20241119	171300	80313750	4655	4655	4655	4655	0
127	20241119	171200	80313750	4655	4655	4655	4655	0
128	20241119	171100	80313750	4655	4655	4655	4655	0
129	20241119	171000	80313750	4655	4655	4655	4655	0
130	20241119	170900	80313750	4655	4655	4655	4655	0
131	20241119	170800	80313750	4655	4655	4655	4655	0
132	20241119	170700	80313750	4655	4655	4655	4655	0
133	20241119	170600	80313750	4655	4655	4655	4655	0
134	20241119	170500	80313750	4655	4655	4655	4655	0
135	20241119	170400	80313750	4655	4655	4655	4655	0
136	20241119	170300	80313750	4655	4655	4655	4655	0
137	20241119	170200	80313750	4655	4655	4655	4655	0
138	20241119	170100	80313750	4655	4655	4655	4655	0
139	20241119	170000	80313750	4655	4655	4655	4655	0
140	20241119	165900	80313750	4655	4655	4655	4655	0
141	20241119	165800	80313750	4655	4655	4655	4655	0
142	20241119	165700	80313750	4655	4655	4655	4655	0
143	20241119	165600	80313750	4655	4655	4655	4655	0
144	20241119	165500	80313750	4655	4655	4655	4655	0
145	20241119	165400	80313750	4655	4655	4655	4655	0
146	20241119	165300	80313750	4655	4655	4655	4655	0
147	20241119	165200	80313750	4655	4655	4655	4655	0
148	20241119	165100	80313750	4655	4655	4655	4655	0
149	20241119	165000	80313750	4655	4655	4655	4655	0
150	20241119	164900	80313750	4655	4655	4655	4655	0
151	20241119	164800	80313750	4655	4655	4655	4655	0
152	20241119	164700	80313750	4655	4655	4655	4655	240
153	20241119	164600	80313750	4655	4655	4655	4655	0
154	20241119	164500	80313750	4655	4655	4655	4655	0
155	20241119	164400	80313750	4655	4655	4655	4655	0
156	20241119	164300	80313750	4655	4655	4655	4655	0
157	20241119	164200	80313750	4655	4655	4655	4655	0
158	20241119	164100	80313750	4655	4655	4655	4655	0
159	20241119	164000	80313750	4655	4655	4655	4655	0
160	20241119	163900	80313750	4655	4655	4655	4655	0
161	20241119	163800	80313750	4655	4655	4655	4655	0
162	20241119	163700	80313750	4655	4655	4655	4655	0
163	20241119	163600	80313750	4655	4655	4655	4655	0
164	20241119	163500	80313750	4655	4655	4655	4655	0
165	20241119	163400	80313750	4655	4655	4655	4655	0
166	20241119	163300	80313750	4655	4655	4655	4655	0
167	20241119	163200	80313750	4655	4655	4655	4655	0
168	20241119	163100	80313750	4655	4655	4655	4655	0
169	20241119	163000	80313750	4655	4655	4655	4655	0
170	20241119	162900	80313750	4655	4655	4655	4655	0
171	20241119	162800	80313750	4655	4655	4655	4655	0
172	20241119	162700	80313750	4655	4655	4655	4655	0
173	20241119	162600	80313750	4655	4655	4655	4655	0
174	20241119	162500	80313750	4655	4655	4655	4655	0
175	20241119	162400	80313750	4655	4655	4655	4655	0
176	20241119	162300	80313750	4655	4655	4655	4655	0
177	20241119	162200	80313750	4655	4655	4655	4655	0
178	20241119	162100	80313750	4655	4655	4655	4655	0
179	20241119	162000	80313750	4655	4655	4655	4655	0
180	20241119	161900	80313750	4655	4655	4655	4655	0
181	20241119	161800	80313750	4655	4655	4655	4655	0
182	20241119	161700	80313750	4655	4655	4655	4655	240
183	20241119	161600	80313750	4655	4655	4655	4655	0
184	20241119	161500	80313750	4655	4655	4655	4655	0
185	20241119	161400	80313750	4655	4655	4655	4655	0
186	20241119	161300	80313750	4655	4655	4655	4655	0
187	20241119	161200	80313750	4655	4655	4655	4655	0
188	20241119	161100	80313750	4655	4655	4655	4655	0
189	20241119	161000	80313750	4655	4655	4655	4655	0
190	20241119	160900	80313750	4655	4655	4655	4655	0
191	20241119	160800	80313750	4655	4655	4655	4655	0
192	20241119	160700	80313750	4655	4655	4655	4655	0
193	20241119	160600	80313750	4655	4655	4655	4655	0
194	20241119	160500	80313750	4655	4655	4655	4655	0
195	20241119	160400	80313750	4655	4655	4655	4655	0
196	20241119	160300	80313750	4655	4655	4655	4655	0
197	20241119	160200	80313750	4655	4655	4655	4655	0
198	20241119	160100	80313750	4655	4655	4655	4655	0
199	20241119	160000	80313750	4655	4655	4655	4655	0
200	20241119	155900	80313750	4655	4655	4655	4655	0
201	20241119	155800	80313750	4655	4655	4655	4655	0
202	20241119	155700	80313750	4655	4655	4655	4655	0
203	20241119	155600	80313750	4655	4655	4655	4655	0
204	20241119	155500	80313750	4655	4655	4655	4655	0
205	20241119	155400	80313750	4655	4655	4655	4655	0
206	20241119	155300	80313750	4655	4655	4655	4655	0
207	20241119	155200	80313750	4655	4655	4655	4655	0
208	20241119	155100	80313750	4655	4655	4655	4655	0
209	20241119	155000	80313750	4655	4655	4655	4655	0
210	20241119	154900	80313750	4655	4655	4655	4655	0
211	20241119	154800	80313750	4655	4655	4655	4655	0
212	20241119	154700	80313750	4655	4655	4655	4655	240
213	20241119	154600	80313750	4655	4655	4655	4655	0
214	20241119	154500	80313750	4655	4655	4655	4655	0
215	20241119	154400	80313750	4655	4655	4655	4655	0
216	20241119	154300	80313750	4655	4655	4655	4655	0
217	20241119	154200	80313750	4655	4655	4655	4655	0
218	20241119	154100	80313750	4655	4655	4655	4655	0
219	20241119	154000	80313750	4655	4655	4655	4655	0
220	20241119	153900	80313750	4655	4655	4655	4655	0
221	20241119	153800	80313750	4655	4655	4655	4655	0
222	20241119	153700	80313750	4655	4655	4655	4655	0
223	20241119	153600	80313750	4655	4655	4655	4655	0
224	20241119	153500	80313750	4655	4655	4655	4655	0
225	20241119	153400	80313750	4655	4655	4655	4655	0
226	20241119	153300	80313750	4655	4655	4655	4655	0
227	20241119	153200	80313750	4655	4655	4655	4655	0
228	20241119	153100	80313750	4655	4655	4655	4655	0
229	20241119	153000	80313750	4655	4655	4655	4655	240
230	20241119	152900	79196550	4610	4610	4610	4610	0
231	20241119	152800	79196550	4610	4610	4610	4610	0
232	20241119	152700	79196550	4610	4610	4610	4610	0
233	20241119	152600	79196550	4610	4610	4610	4610	0
234	20241119	152500	79196550	4610	4610	4610	4610	0
235	20241119	152400	79196550	4610	4610	4610	4610	0
236	20241119	152300	79196550	4610	4610	4610	4610	0
237	20241119	152200	79196550	4610	4610	4610	4610	0
238	20241119	152100	79196550	4610	4610	4610	4610	0
239	20241119	152000	79196550	4610	4610	4610	4610	0
240	20241119	151900	79196550	4610	4650	4650	4610	30
241	20241119	151800	79058005	4650	4650	4650	4650	24
242	20241119	151700	78946405	4655	4655	4655	4655	0
243	20241119	151600	78946405	4655	4655	4655	4655	0
244	20241119	151500	78946405	4655	4655	4655	4655	0
245	20241119	151400	78946405	4655	4655	4655	4655	0
246	20241119	151300	78946405	4655	4655	4655	4655	0
247	20241119	151200	78946405	4655	4620	4655	4620	46
248	20241119	151100	78733550	4625	4625	4625	4625	0
249	20241119	151000	78733550	4625	4625	4625	4625	251
250	20241119	150900	77572675	4655	4655	4655	4655	5
251	20241119	150800	77549400	4650	4650	4650	4650	126
252	20241119	150700	76963500	4650	4620	4650	4620	800
253	20241119	150600	73252220	4620	4625	4625	4620	11
254	20241119	150500	73201370	4640	4640	4640	4640	1
255	20241119	150400	73196730	4650	4650	4650	4650	0
256	20241119	150300	73196730	4650	4650	4650	4650	0
257	20241119	150200	73196730	4650	4620	4650	4620	1000
258	20241119	150100	68550740	4615	4615	4615	4615	20
259	20241119	150000	68458440	4615	4615	4615	4615	0
260	20241119	145900	68458440	4615	4615	4615	4615	0
261	20241119	145800	68458440	4615	4615	4615	4615	0
262	20241119	145700	68458440	4615	4615	4615	4615	0
263	20241119	145600	68458440	4615	4615	4615	4615	0
264	20241119	145500	68458440	4615	4615	4615	4615	5
265	20241119	145400	68435365	4615	4615	4615	4615	148
266	20241119	145300	67752345	4615	4595	4615	4595	600
267	20241119	145200	64990535	4580	4590	4590	4580	100
268	20241119	145100	64532345	4585	4585	4585	4585	0
269	20241119	145000	64532345	4585	4585	4585	4585	0
270	20241119	144900	64532345	4585	4585	4585	4585	0
271	20241119	144800	64532345	4585	4585	4585	4585	0
272	20241119	144700	64532345	4585	4585	4585	4585	0
273	20241119	144600	64532345	4585	4585	4585	4585	0
274	20241119	144500	64532345	4585	4585	4585	4585	0
275	20241119	144400	64532345	4585	4585	4585	4585	0
276	20241119	144300	64532345	4585	4585	4585	4585	0
277	20241119	144200	64532345	4585	4585	4585	4585	0
278	20241119	144100	64532345	4585	4585	4585	4585	0
279	20241119	144000	64532345	4585	4585	4585	4585	30
280	20241119	143900	64394795	4575	4575	4575	4575	0
281	20241119	143800	64394795	4575	4575	4575	4575	0
282	20241119	143700	64394795	4575	4580	4580	4575	180
283	20241119	143600	63571215	4575	4575	4575	4575	0
284	20241119	143500	63571215	4575	4575	4575	4575	0
285	20241119	143400	63571215	4575	4580	4580	4575	700
286	20241119	143300	60367470	4600	4600	4600	4600	0
287	20241119	143200	60367470	4600	4600	4600	4600	2
288	20241119	143100	60358270	4590	4580	4590	4580	126
289	20241119	143000	59780830	4580	4580	4580	4580	0
290	20241119	142900	59780830	4580	4580	4580	4580	210
291	20241119	142800	58819030	4575	4575	4575	4575	0
292	20241119	142700	58819030	4575	4575	4575	4575	0
293	20241119	142600	58819030	4575	4575	4575	4575	0
294	20241119	142500	58819030	4575	4575	4575	4575	0
295	20241119	142400	58819030	4575	4575	4575	4575	0
296	20241119	142300	58819030	4575	4575	4575	4575	0
297	20241119	142200	58819030	4575	4575	4575	4575	200
298	20241119	142100	57904030	4575	4575	4575	4575	0
299	20241119	142000	57904030	4575	4575	4575	4575	0
300	20241119	141900	57904030	4575	4590	4590	4575	81
301	20241119	141800	57533235	4590	4590	4590	4590	0
302	20241119	141700	57533235	4590	4590	4590	4590	4
303	20241119	141600	57514875	4580	4580	4580	4580	0
304	20241119	141500	57514875	4580	4580	4580	4580	0
305	20241119	141400	57514875	4580	4580	4580	4580	0
306	20241119	141300	57514875	4580	4580	4580	4580	0
307	20241119	141200	57514875	4580	4580	4580	4580	0
308	20241119	141100	57514875	4580	4580	4580	4580	0
309	20241119	141000	57514875	4580	4580	4580	4580	0
310	20241119	140900	57514875	4580	4580	4580	4580	175
311	20241119	140800	56713375	4575	4575	4575	4575	0
312	20241119	140700	56713375	4575	4575	4575	4575	0
313	20241119	140600	56713375	4575	4575	4575	4575	0
314	20241119	140500	56713375	4575	4575	4575	4575	0
315	20241119	140400	56713375	4575	4575	4575	4575	50
316	20241119	140300	56484625	4575	4575	4575	4575	0
317	20241119	140200	56484625	4575	4575	4575	4575	234
318	20241119	140100	55414075	4580	4580	4580	4580	0
319	20241119	140000	55414075	4580	4580	4580	4580	502
320	20241119	135900	53114915	4585	4585	4585	4585	0
321	20241119	135800	53114915	4585	4585	4585	4585	25
322	20241119	135700	53000290	4585	4585	4585	4585	176
323	20241119	135600	52193330	4590	4590	4590	4590	5
324	20241119	135500	52170380	4590	4590	4590	4590	3
325	20241119	135400	52156610	4580	4580	4580	4580	0
326	20241119	135300	52156610	4580	4580	4580	4580	0
327	20241119	135200	52156610	4580	4580	4580	4580	0
328	20241119	135100	52156610	4580	4580	4580	4580	15
329	20241119	135000	52087910	4590	4590	4590	4590	0
330	20241119	134900	52087910	4590	4590	4590	4590	5
331	20241119	134800	52064960	4575	4575	4575	4575	0
332	20241119	134700	52064960	4575	4570	4575	4570	80
333	20241119	134600	51699355	4585	4585	4585	4585	20
334	20241119	134500	51607655	4590	4570	4590	4570	7
335	20241119	134400	51575645	4570	4585	4585	4570	314
336	20241119	134300	50139065	4590	4590	4590	4590	5
337	20241119	134200	50116115	4590	4590	4590	4590	0
338	20241119	134100	50116115	4590	4600	4600	4590	10
339	20241119	134000	50070195	4600	4600	4600	4600	0
340	20241119	133900	50070195	4600	4600	4600	4600	0
341	20241119	133800	50070195	4600	4600	4600	4600	0
342	20241119	133700	50070195	4600	4600	4600	4600	0
343	20241119	133600	50070195	4600	4600	4600	4600	0
344	20241119	133500	50070195	4600	4600	4600	4600	11
345	20241119	133400	50019595	4600	4600	4600	4600	0
346	20241119	133300	50019595	4600	4600	4600	4600	0
347	20241119	133200	50019595	4600	4600	4600	4600	0
348	20241119	133100	50019595	4600	4600	4600	4600	0
349	20241119	133000	50019595	4600	4600	4600	4600	0
350	20241119	132900	50019595	4600	4600	4600	4600	0
351	20241119	132800	50019595	4600	4600	4600	4600	0
352	20241119	132700	50019595	4600	4600	4600	4600	0
353	20241119	132600	50019595	4600	4600	4600	4600	0
354	20241119	132500	50019595	4600	4600	4600	4600	0
355	20241119	132400	50019595	4600	4600	4600	4600	0
356	20241119	132300	50019595	4600	4600	4600	4600	0
357	20241119	132200	50019595	4600	4600	4600	4600	0
358	20241119	132100	50019595	4600	4600	4600	4600	3
359	20241119	132000	50005795	4565	4580	4580	4565	300
360	20241119	131900	48633665	4580	4580	4580	4580	20
361	20241119	131800	48542065	4580	4580	4580	4580	0
362	20241119	131700	48542065	4580	4585	4585	4580	86
363	20241119	131600	48147935	4585	4585	4585	4585	0
364	20241119	131500	48147935	4585	4585	4585	4585	0
365	20241119	131400	48147935	4585	4585	4585	4585	1
366	20241119	131300	48143350	4585	4585	4585	4585	0
367	20241119	131200	48143350	4585	4585	4585	4585	0
368	20241119	131100	48143350	4585	4585	4585	4585	33
369	20241119	131000	47992045	4585	4590	4590	4585	110
370	20241119	130900	47487685	4590	4595	4595	4590	6
371	20241119	130800	47460130	4595	4595	4595	4595	0
372	20241119	130700	47460130	4595	4595	4595	4595	2
373	20241119	130600	47450940	4600	4600	4600	4600	0
374	20241119	130500	47450940	4600	4600	4600	4600	0
375	20241119	130400	47450940	4600	4600	4600	4600	0
376	20241119	130300	47450940	4600	4600	4600	4600	0
377	20241119	130200	47450940	4600	4600	4600	4600	0
378	20241119	130100	47450940	4600	4600	4600	4600	0
379	20241119	130000	47450940	4600	4600	4600	4600	0
380	20241119	125900	47450940	4600	4600	4600	4600	0
381	20241119	125800	47450940	4600	4600	4600	4600	0
382	20241119	125700	47450940	4600	4600	4600	4600	0
383	20241119	125600	47450940	4600	4600	4600	4600	0
384	20241119	125500	47450940	4600	4600	4600	4600	2
385	20241119	125400	47441740	4585	4585	4585	4585	0
386	20241119	125300	47441740	4585	4600	4600	4585	18
387	20241119	125200	47359045	4590	4590	4590	4590	10
388	20241119	125100	47313145	4600	4600	4600	4600	0
389	20241119	125000	47313145	4600	4600	4600	4600	0
390	20241119	124900	47313145	4600	4600	4600	4590	64
391	20241119	124800	47018775	4600	4600	4600	4600	0
392	20241119	124700	47018775	4600	4595	4600	4595	37
393	20241119	124600	46848755	4595	4595	4595	4595	0
394	20241119	124500	46848755	4595	4595	4595	4595	0
395	20241119	124400	46848755	4595	4595	4595	4595	20
396	20241119	124300	46756855	4595	4595	4595	4595	2
397	20241119	124200	46747665	4570	4570	4570	4570	1
398	20241119	124100	46743095	4570	4570	4570	4570	0
399	20241119	124000	46743095	4570	4570	4570	4570	0
400	20241119	123900	46743095	4570	4570	4570	4570	0
401	20241119	123800	46743095	4570	4570	4570	4570	0
402	20241119	123700	46743095	4570	4570	4570	4570	0
403	20241119	123600	46743095	4570	4570	4570	4570	0
404	20241119	123500	46743095	4570	4575	4575	4570	250
405	20241119	123400	45600455	4570	4570	4570	4570	0
406	20241119	123300	45600455	4570	4570	4570	4570	0
407	20241119	123200	45600455	4570	4570	4570	4570	3
408	20241119	123100	45586745	4595	4595	4595	4595	0
409	20241119	123000	45586745	4595	4560	4595	4560	101
410	20241119	122900	45126150	4560	4560	4560	4560	0
411	20241119	122800	45126150	4560	4560	4560	4560	800
412	20241119	122700	41478150	4555	4550	4555	4550	1770
413	20241119	122600	33420610	4550	4550	4550	4550	0
414	20241119	122500	33420610	4550	4550	4550	4550	10
415	20241119	122400	33375110	4545	4550	4550	4545	6
416	20241119	122300	33347825	4545	4545	4545	4545	0
417	20241119	122200	33347825	4545	4545	4545	4545	0
418	20241119	122100	33347825	4545	4545	4545	4545	0
419	20241119	122000	33347825	4545	4545	4545	4545	0
420	20241119	121900	33347825	4545	4545	4545	4545	78
421	20241119	121800	32993315	4545	4545	4545	4545	0
422	20241119	121700	32993315	4545	4545	4545	4545	0
423	20241119	121600	32993315	4545	4550	4550	4545	109
424	20241119	121500	32497410	4550	4550	4550	4550	10
425	20241119	121400	32451910	4545	4540	4545	4540	103
426	20241119	121300	31983795	4540	4540	4540	4540	2
427	20241119	121200	31974715	4530	4530	4530	4530	58
428	20241119	121100	31711975	4530	4530	4530	4530	0
429	20241119	121000	31711975	4530	4530	4530	4530	0
430	20241119	120900	31711975	4530	4530	4530	4530	3
431	20241119	120800	31698385	4530	4530	4530	4530	0
432	20241119	120700	31698385	4530	4530	4530	4530	3
433	20241119	120600	31684795	4530	4530	4530	4530	18
434	20241119	120500	31603255	4530	4530	4530	4530	43
435	20241119	120400	31408465	4530	4530	4530	4530	53
436	20241119	120300	31168375	4510	4510	4510	4510	24
437	20241119	120200	31060135	4510	4510	4510	4510	6
438	20241119	120100	31033075	4510	4510	4510	4510	3
439	20241119	120000	31019545	4510	4510	4510	4510	3
440	20241119	115900	31006015	4510	4510	4510	4510	1
441	20241119	115800	31001505	4510	4510	4510	4510	0
442	20241119	115700	31001505	4510	4510	4510	4510	3
443	20241119	115600	30987975	4505	4505	4505	4505	0
444	20241119	115500	30987975	4505	4505	4505	4505	0
445	20241119	115400	30987975	4505	4505	4505	4505	0
446	20241119	115300	30987975	4505	4505	4505	4505	0
447	20241119	115200	30987975	4505	4505	4505	4505	20
448	20241119	115100	30897875	4510	4510	4510	4510	0
449	20241119	115000	30897875	4510	4510	4510	4510	0
450	20241119	114900	30897875	4510	4510	4510	4510	156
451	20241119	114800	30194315	4510	4510	4510	4510	55
452	20241119	114700	29946265	4510	4510	4510	4510	0
453	20241119	114600	29946265	4510	4510	4510	4510	0
454	20241119	114500	29946265	4510	4510	4510	4510	0
455	20241119	114400	29946265	4510	4510	4510	4510	0
456	20241119	114300	29946265	4510	4510	4510	4510	4
457	20241119	114200	29928225	4500	4500	4500	4500	0
458	20241119	114100	29928225	4500	4500	4500	4500	0
459	20241119	114000	29928225	4500	4500	4500	4500	0
460	20241119	113900	29928225	4500	4520	4520	4500	309
461	20241119	113800	28537185	4505	4505	4505	4505	0
462	20241119	113700	28537185	4505	4505	4505	4505	0
463	20241119	113600	28537185	4505	4505	4505	4505	0
464	20241119	113500	28537185	4505	4505	4505	4505	5
465	20241119	113400	28514660	4500	4500	4500	4500	0
466	20241119	113300	28514660	4500	4500	4500	4500	0
467	20241119	113200	28514660	4500	4500	4500	4500	0
468	20241119	113100	28514660	4500	4500	4500	4500	0
469	20241119	113000	28514660	4500	4505	4505	4500	200
470	20241119	112900	27614210	4505	4520	4520	4505	378
471	20241119	112800	25910235	4525	4525	4525	4525	0
472	20241119	112700	25910235	4525	4525	4525	4525	30
473	20241119	112600	25774485	4530	4530	4530	4530	0
474	20241119	112500	25774485	4530	4530	4530	4530	32
475	20241119	112400	25629525	4535	4535	4535	4535	0
476	20241119	112300	25629525	4535	4535	4535	4535	0
477	20241119	112200	25629525	4535	4535	4535	4535	0
478	20241119	112100	25629525	4535	4535	4535	4535	2
479	20241119	112000	25620455	4540	4540	4540	4540	2
480	20241119	111900	25611375	4540	4540	4540	4540	0
481	20241119	111800	25611375	4540	4540	4540	4540	2
482	20241119	111700	25602295	4540	4540	4540	4540	2
483	20241119	111600	25593215	4535	4535	4535	4535	0
484	20241119	111500	25593215	4535	4535	4535	4535	0
485	20241119	111400	25593215	4535	4535	4535	4535	0
486	20241119	111300	25593215	4535	4535	4535	4535	0
487	20241119	111200	25593215	4535	4535	4535	4535	0
488	20241119	111100	25593215	4535	4540	4540	4535	24
489	20241119	111000	25484260	4540	4540	4540	4540	0
490	20241119	110900	25484260	4540	4540	4540	4540	0
491	20241119	110800	25484260	4540	4540	4540	4540	0
492	20241119	110700	25484260	4540	4540	4540	4540	2
493	20241119	110600	25475180	4540	4540	4545	4540	8
494	20241119	110500	25438840	4550	4550	4550	4550	0
495	20241119	110400	25438840	4550	4550	4550	4550	2
496	20241119	110300	25429740	4550	4550	4550	4550	2
497	20241119	110200	25420640	4535	4535	4535	4535	0
498	20241119	110100	25420640	4535	4550	4550	4535	7
499	20241119	110000	25388865	4525	4525	4525	4525	0
500	20241119	105900	25388865	4525	4525	4525	4525	0
501	20241119	105800	25388865	4525	4525	4525	4525	0
502	20241119	105700	25388865	4525	4525	4525	4525	5
503	20241119	105600	25366240	4550	4550	4550	4550	0
504	20241119	105500	25366240	4550	4550	4550	4550	0
505	20241119	105400	25366240	4550	4550	4550	4550	51
506	20241119	105300	25134190	4550	4550	4550	4550	0
507	20241119	105200	25134190	4550	4550	4550	4550	0
508	20241119	105100	25134190	4550	4550	4550	4550	0
509	20241119	105000	25134190	4550	4550	4550	4550	0
510	20241119	104900	25134190	4550	4550	4550	4550	0
511	20241119	104800	25134190	4550	4550	4550	4550	0
512	20241119	104700	25134190	4550	4550	4550	4550	0
513	20241119	104600	25134190	4550	4550	4550	4550	0
514	20241119	104500	25134190	4550	4550	4550	4550	0
515	20241119	104400	25134190	4550	4550	4550	4550	0
516	20241119	104300	25134190	4550	4550	4550	4550	0
517	20241119	104200	25134190	4550	4550	4550	4550	110
518	20241119	104100	24633690	4550	4550	4550	4550	0
519	20241119	104000	24633690	4550	4550	4550	4550	110
520	20241119	103900	24133190	4545	4545	4545	4545	112
521	20241119	103800	23624150	4550	4480	4550	4480	263
522	20241119	103700	22432180	4510	4475	4510	4475	508
523	20241119	103600	20154400	4520	4520	4520	4520	8
524	20241119	103500	20118240	4450	4520	4520	4450	771
525	20241119	103400	16662385	4520	4520	4520	4520	63
526	20241119	103300	16377625	4520	4520	4520	4520	0
527	20241119	103200	16377625	4520	4510	4520	4505	338
528	20241119	103100	14854840	4520	4520	4520	4520	1
529	20241119	103000	14850320	4505	4505	4505	4505	0
530	20241119	102900	14850320	4505	4505	4505	4505	0
531	20241119	102800	14850320	4505	4505	4505	4505	0
532	20241119	102700	14850320	4505	4505	4505	4505	0
533	20241119	102600	14850320	4505	4520	4520	4505	6
534	20241119	102500	14823275	4500	4500	4500	4500	0
535	20241119	102400	14823275	4500	4500	4500	4500	4
536	20241119	102300	14805275	4500	4500	4500	4500	7
537	20241119	102200	14773775	4500	4500	4500	4500	110
538	20241119	102100	14278775	4500	4505	4505	4500	300
539	20241119	102000	12928670	4520	4520	4520	4520	0
540	20241119	101900	12928670	4520	4520	4520	4520	1
541	20241119	101800	12924150	4520	4520	4520	4520	50
542	20241119	101700	12698150	4520	4520	4520	4520	111
543	20241119	101600	12196430	4500	4500	4500	4500	0
544	20241119	101500	12196430	4500	4505	4505	4500	107
545	20241119	101400	11714630	4520	4520	4520	4520	0
546	20241119	101300	11714630	4520	4520	4520	4520	3
547	20241119	101200	11701070	4520	4520	4520	4520	0
548	20241119	101100	11701070	4520	4520	4520	4520	2
549	20241119	101000	11692030	4520	4520	4520	4520	2
550	20241119	100900	11682990	4520	4505	4520	4505	401
551	20241119	100800	9870545	4505	4505	4505	4505	0
552	20241119	100700	9870545	4505	4505	4505	4505	0
553	20241119	100600	9870545	4505	4505	4505	4505	23
554	20241119	100500	9766930	4500	4505	4505	4500	3
555	20241119	100400	9753425	4505	4505	4505	4505	1
556	20241119	100300	9748920	4490	4500	4505	4480	259
557	20241119	100200	8585815	4505	4505	4505	4505	146
558	20241119	100100	7928085	4505	4505	4505	4505	0
559	20241119	100000	7928085	4505	4505	4505	4505	0
560	20241119	095900	7928085	4505	4510	4510	4505	100
561	20241119	095800	7477285	4505	4520	4520	4505	80
562	20241119	095700	7115880	4520	4520	4520	4520	0
563	20241119	095600	7115880	4520	4520	4520	4520	0
564	20241119	095500	7115880	4520	4520	4520	4520	0
565	20241119	095400	7115880	4520	4520	4520	4520	0
566	20241119	095300	7115880	4520	4520	4520	4520	0
567	20241119	095200	7115880	4520	4520	4520	4520	25
568	20241119	095100	7002880	4520	4520	4520	4520	11
569	20241119	095000	6953160	4510	4510	4510	4510	137
570	20241119	094900	6335290	4510	4510	4510	4510	140
571	20241119	094800	5703890	4510	4510	4510	4510	24
572	20241119	094700	5595650	4510	4520	4520	4510	41
573	20241119	094600	5410480	4560	4560	4560	4560	0
574	20241119	094500	5410480	4560	4560	4560	4560	0
575	20241119	094400	5410480	4560	4560	4560	4560	0
576	20241119	094300	5410480	4560	4560	4560	4560	6
577	20241119	094200	5383120	4560	4560	4560	4560	2
578	20241119	094100	5374000	4560	4560	4560	4560	5
579	20241119	094000	5351200	4565	4565	4565	4565	1
580	20241119	093900	5346635	4490	4555	4555	4490	372
581	20241119	093800	3663105	4560	4560	4560	4560	0
582	20241119	093700	3663105	4560	4560	4560	4560	0
583	20241119	093600	3663105	4560	4555	4560	4555	27
584	20241119	093500	3540095	4540	4540	4540	4540	1
585	20241119	093400	3535555	4540	4540	4540	4540	0
586	20241119	093300	3535555	4540	4560	4560	4540	368
587	20241119	093200	1860160	4565	4570	4570	4565	14
588	20241119	093100	1796190	4570	4570	4570	4570	0
589	20241119	093000	1796190	4570	4570	4570	4570	2
590	20241119	092900	1787050	4570	4570	4570	4570	6
591	20241119	092800	1759630	4600	4600	4600	4600	0
592	20241119	092700	1759630	4600	4600	4600	4600	0
593	20241119	092600	1759630	4600	4600	4600	4600	0
594	20241119	092500	1759630	4600	4600	4600	4600	0
595	20241119	092400	1759630	4600	4600	4600	4600	0
596	20241119	092300	1759630	4600	4600	4600	4600	0
597	20241119	092200	1759630	4600	4600	4600	4600	0
598	20241119	092100	1759630	4600	4595	4600	4595	6
599	20241119	092000	1732035	4600	4600	4600	4600	0
600	20241119	091900	1732035	4600	4600	4600	4600	0
601	20241119	091800	1732035	4600	4600	4600	4600	1
602	20241119	091700	1727435	4560	4560	4560	4560	0
603	20241119	091600	1727435	4560	4560	4560	4560	0
604	20241119	091500	1727435	4560	4560	4560	4560	0
605	20241119	091400	1727435	4560	4560	4560	4560	0
606	20241119	091300	1727435	4560	4590	4600	4560	3
607	20241119	091200	1713685	4550	4550	4550	4550	1
608	20241119	091100	1709135	4570	4580	4580	4570	3
609	20241119	091000	1695415	4595	4595	4595	4595	1
610	20241119	090900	1690820	4595	4600	4600	4595	2
611	20241119	090800	1681625	4600	4600	4600	4600	1
612	20241119	090700	1677025	4670	4670	4670	4670	0
613	20241119	090600	1677025	4670	4670	4670	4670	0
614	20241119	090500	1677025	4670	4670	4670	4670	0
615	20241119	090400	1677025	4670	4665	4675	4550	262
616	20241119	090300	482805	4550	4550	4550	4550	0
617	20241119	090200	482805	4550	4550	4550	4550	0
618	20241119	090100	482805	4550	4550	4550	4550	5
619	20241119	090000	460055	4555	4555	4555	4555	100