KissMeData/263690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204400	124638140	5600	5600	5600	5600	183
3	20241119	204300	124638140	5600	5600	5600	5600	0
4	20241119	204200	124638140	5600	5600	5600	5600	0
5	20241119	204100	124638140	5600	5600	5600	5600	0
6	20241119	204000	124638140	5600	5600	5600	5600	0
7	20241119	203900	124638140	5600	5600	5600	5600	0
8	20241119	203800	124638140	5600	5600	5600	5600	0
9	20241119	203700	124638140	5600	5600	5600	5600	0
10	20241119	203600	124638140	5600	5600	5600	5600	0
11	20241119	203500	124638140	5600	5600	5600	5600	0
12	20241119	203400	124638140	5600	5600	5600	5600	0
13	20241119	203300	124638140	5600	5600	5600	5600	0
14	20241119	203200	124638140	5600	5600	5600	5600	0
15	20241119	203100	124638140	5600	5600	5600	5600	0
16	20241119	203000	124638140	5600	5600	5600	5600	0
17	20241119	202900	124638140	5600	5600	5600	5600	0
18	20241119	202800	124638140	5600	5600	5600	5600	0
19	20241119	202700	124638140	5600	5600	5600	5600	0
20	20241119	202600	124638140	5600	5600	5600	5600	0
21	20241119	202500	124638140	5600	5600	5600	5600	0
22	20241119	202400	124638140	5600	5600	5600	5600	0
23	20241119	202300	124638140	5600	5600	5600	5600	0
24	20241119	202200	124638140	5600	5600	5600	5600	0
25	20241119	202100	124638140	5600	5600	5600	5600	0
26	20241119	202000	124638140	5600	5600	5600	5600	0
27	20241119	201900	124638140	5600	5600	5600	5600	0
28	20241119	201800	124638140	5600	5600	5600	5600	0
29	20241119	201700	124638140	5600	5600	5600	5600	0
30	20241119	201600	124638140	5600	5600	5600	5600	0
31	20241119	201500	124638140	5600	5600	5600	5600	0
32	20241119	201400	124638140	5600	5600	5600	5600	183
33	20241119	201300	124638140	5600	5600	5600	5600	0
34	20241119	201200	124638140	5600	5600	5600	5600	0
35	20241119	201100	124638140	5600	5600	5600	5600	0
36	20241119	201000	124638140	5600	5600	5600	5600	0
37	20241119	200900	124638140	5600	5600	5600	5600	0
38	20241119	200800	124638140	5600	5600	5600	5600	0
39	20241119	200700	124638140	5600	5600	5600	5600	0
40	20241119	200600	124638140	5600	5600	5600	5600	0
41	20241119	200500	124638140	5600	5600	5600	5600	0
42	20241119	200400	124638140	5600	5600	5600	5600	0
43	20241119	200300	124638140	5600	5600	5600	5600	0
44	20241119	200200	124638140	5600	5600	5600	5600	0
45	20241119	200100	124638140	5600	5600	5600	5600	0
46	20241119	200000	124638140	5600	5600	5600	5600	0
47	20241119	195900	124638140	5600	5600	5600	5600	0
48	20241119	195800	124638140	5600	5600	5600	5600	0
49	20241119	195700	124638140	5600	5600	5600	5600	0
50	20241119	195600	124638140	5600	5600	5600	5600	0
51	20241119	195500	124638140	5600	5600	5600	5600	0
52	20241119	195400	124638140	5600	5600	5600	5600	0
53	20241119	195300	124638140	5600	5600	5600	5600	0
54	20241119	195200	124638140	5600	5600	5600	5600	0
55	20241119	195100	124638140	5600	5600	5600	5600	0
56	20241119	195000	124638140	5600	5600	5600	5600	0
57	20241119	194900	124638140	5600	5600	5600	5600	0
58	20241119	194800	124638140	5600	5600	5600	5600	0
59	20241119	194700	124638140	5600	5600	5600	5600	0
60	20241119	194600	124638140	5600	5600	5600	5600	0
61	20241119	194500	124638140	5600	5600	5600	5600	0
62	20241119	194400	124638140	5600	5600	5600	5600	183
63	20241119	194300	124638140	5600	5600	5600	5600	0
64	20241119	194200	124638140	5600	5600	5600	5600	0
65	20241119	194100	124638140	5600	5600	5600	5600	0
66	20241119	194000	124638140	5600	5600	5600	5600	0
67	20241119	193900	124638140	5600	5600	5600	5600	0
68	20241119	193800	124638140	5600	5600	5600	5600	0
69	20241119	193700	124638140	5600	5600	5600	5600	0
70	20241119	193600	124638140	5600	5600	5600	5600	0
71	20241119	193500	124638140	5600	5600	5600	5600	0
72	20241119	193400	124638140	5600	5600	5600	5600	0
73	20241119	193300	124638140	5600	5600	5600	5600	0
74	20241119	193200	124638140	5600	5600	5600	5600	0
75	20241119	193100	124638140	5600	5600	5600	5600	0
76	20241119	193000	124638140	5600	5600	5600	5600	0
77	20241119	192900	124638140	5600	5600	5600	5600	0
78	20241119	192800	124638140	5600	5600	5600	5600	0
79	20241119	192700	124638140	5600	5600	5600	5600	0
80	20241119	192600	124638140	5600	5600	5600	5600	0
81	20241119	192500	124638140	5600	5600	5600	5600	0
82	20241119	192400	124638140	5600	5600	5600	5600	0
83	20241119	192300	124638140	5600	5600	5600	5600	0
84	20241119	192200	124638140	5600	5600	5600	5600	0
85	20241119	192100	124638140	5600	5600	5600	5600	0
86	20241119	192000	124638140	5600	5600	5600	5600	0
87	20241119	191900	124638140	5600	5600	5600	5600	0
88	20241119	191800	124638140	5600	5600	5600	5600	0
89	20241119	191700	124638140	5600	5600	5600	5600	0
90	20241119	191600	124638140	5600	5600	5600	5600	0
91	20241119	191500	124638140	5600	5600	5600	5600	0
92	20241119	191400	124638140	5600	5600	5600	5600	183
93	20241119	191300	124638140	5600	5600	5600	5600	0
94	20241119	191200	124638140	5600	5600	5600	5600	0
95	20241119	191100	124638140	5600	5600	5600	5600	0
96	20241119	191000	124638140	5600	5600	5600	5600	0
97	20241119	190900	124638140	5600	5600	5600	5600	0
98	20241119	190800	124638140	5600	5600	5600	5600	0
99	20241119	190700	124638140	5600	5600	5600	5600	0
100	20241119	190600	124638140	5600	5600	5600	5600	0
101	20241119	190500	124638140	5600	5600	5600	5600	0
102	20241119	190400	124638140	5600	5600	5600	5600	0
103	20241119	190300	124638140	5600	5600	5600	5600	0
104	20241119	190200	124638140	5600	5600	5600	5600	0
105	20241119	190100	124638140	5600	5600	5600	5600	0
106	20241119	190000	124638140	5600	5600	5600	5600	0
107	20241119	185900	124638140	5600	5600	5600	5600	0
108	20241119	185800	124638140	5600	5600	5600	5600	0
109	20241119	185700	124638140	5600	5600	5600	5600	0
110	20241119	185600	124638140	5600	5600	5600	5600	0
111	20241119	185500	124638140	5600	5600	5600	5600	0
112	20241119	185400	124638140	5600	5600	5600	5600	0
113	20241119	185300	124638140	5600	5600	5600	5600	0
114	20241119	185200	124638140	5600	5600	5600	5600	0
115	20241119	185100	124638140	5600	5600	5600	5600	0
116	20241119	185000	124638140	5600	5600	5600	5600	0
117	20241119	184900	124638140	5600	5600	5600	5600	0
118	20241119	184800	124638140	5600	5600	5600	5600	0
119	20241119	184700	124638140	5600	5600	5600	5600	0
120	20241119	184600	124638140	5600	5600	5600	5600	0
121	20241119	184500	124638140	5600	5600	5600	5600	0
122	20241119	184400	124638140	5600	5600	5600	5600	183
123	20241119	184300	124638140	5600	5600	5600	5600	0
124	20241119	184200	124638140	5600	5600	5600	5600	0
125	20241119	184100	124638140	5600	5600	5600	5600	0
126	20241119	184000	124638140	5600	5600	5600	5600	0
127	20241119	183900	124638140	5600	5600	5600	5600	0
128	20241119	183800	124638140	5600	5600	5600	5600	0
129	20241119	183700	124638140	5600	5600	5600	5600	0
130	20241119	183600	124638140	5600	5600	5600	5600	0
131	20241119	183500	124638140	5600	5600	5600	5600	0
132	20241119	183400	124638140	5600	5600	5600	5600	0
133	20241119	183300	124638140	5600	5600	5600	5600	0
134	20241119	183200	124638140	5600	5600	5600	5600	0
135	20241119	183100	124638140	5600	5600	5600	5600	0
136	20241119	183000	124638140	5600	5600	5600	5600	0
137	20241119	182900	124638140	5600	5600	5600	5600	0
138	20241119	182800	124638140	5600	5600	5600	5600	0
139	20241119	182700	124638140	5600	5600	5600	5600	0
140	20241119	182600	124638140	5600	5600	5600	5600	0
141	20241119	182500	124638140	5600	5600	5600	5600	0
142	20241119	182400	124638140	5600	5600	5600	5600	0
143	20241119	182300	124638140	5600	5600	5600	5600	0
144	20241119	182200	124638140	5600	5600	5600	5600	0
145	20241119	182100	124638140	5600	5600	5600	5600	0
146	20241119	182000	124638140	5600	5600	5600	5600	0
147	20241119	181900	124638140	5600	5600	5600	5600	0
148	20241119	181800	124638140	5600	5600	5600	5600	0
149	20241119	181700	124638140	5600	5600	5600	5600	0
150	20241119	181600	124638140	5600	5600	5600	5600	0
151	20241119	181500	124638140	5600	5600	5600	5600	0
152	20241119	181400	124638140	5600	5600	5600	5600	183
153	20241119	181300	124638140	5600	5600	5600	5600	0
154	20241119	181200	124638140	5600	5600	5600	5600	0
155	20241119	181100	124638140	5600	5600	5600	5600	0
156	20241119	181000	124638140	5600	5600	5600	5600	0
157	20241119	180900	124638140	5600	5600	5600	5600	0
158	20241119	180800	124638140	5600	5600	5600	5600	0
159	20241119	180700	124638140	5600	5600	5600	5600	0
160	20241119	180600	124638140	5600	5600	5600	5600	0
161	20241119	180500	124638140	5600	5600	5600	5600	0
162	20241119	180400	124638140	5600	5600	5600	5600	0
163	20241119	180300	124638140	5600	5600	5600	5600	0
164	20241119	180200	124638140	5600	5600	5600	5600	0
165	20241119	180100	124638140	5600	5600	5600	5600	0
166	20241119	180000	124638140	5600	5600	5600	5600	0
167	20241119	175900	124638140	5600	5600	5600	5600	0
168	20241119	175800	124638140	5600	5600	5600	5600	0
169	20241119	175700	124638140	5600	5600	5600	5600	0
170	20241119	175600	124638140	5600	5600	5600	5600	0
171	20241119	175500	124638140	5600	5600	5600	5600	0
172	20241119	175400	124638140	5600	5600	5600	5600	0
173	20241119	175300	124638140	5600	5600	5600	5600	0
174	20241119	175200	124638140	5600	5600	5600	5600	0
175	20241119	175100	124638140	5600	5600	5600	5600	0
176	20241119	175000	124638140	5600	5600	5600	5600	0
177	20241119	174900	124638140	5600	5600	5600	5600	0
178	20241119	174800	124638140	5600	5600	5600	5600	0
179	20241119	174700	124638140	5600	5600	5600	5600	0
180	20241119	174600	124638140	5600	5600	5600	5600	0
181	20241119	174500	124638140	5600	5600	5600	5600	0
182	20241119	174400	124638140	5600	5600	5600	5600	183
183	20241119	174300	124638140	5600	5600	5600	5600	0
184	20241119	174200	124638140	5600	5600	5600	5600	0
185	20241119	174100	124638140	5600	5600	5600	5600	0
186	20241119	174000	124638140	5600	5600	5600	5600	0
187	20241119	173900	124638140	5600	5600	5600	5600	0
188	20241119	173800	124638140	5600	5600	5600	5600	0
189	20241119	173700	124638140	5600	5600	5600	5600	0
190	20241119	173600	124638140	5600	5600	5600	5600	0
191	20241119	173500	124638140	5600	5600	5600	5600	0
192	20241119	173400	124638140	5600	5600	5600	5600	0
193	20241119	173300	124638140	5600	5600	5600	5600	0
194	20241119	173200	124638140	5600	5600	5600	5600	0
195	20241119	173100	124638140	5600	5600	5600	5600	0
196	20241119	173000	124638140	5600	5600	5600	5600	0
197	20241119	172900	124638140	5600	5600	5600	5600	0
198	20241119	172800	124638140	5600	5600	5600	5600	0
199	20241119	172700	124638140	5600	5600	5600	5600	0
200	20241119	172600	124638140	5600	5600	5600	5600	0
201	20241119	172500	124638140	5600	5600	5600	5600	0
202	20241119	172400	124638140	5600	5600	5600	5600	0
203	20241119	172300	124638140	5600	5600	5600	5600	0
204	20241119	172200	124638140	5600	5600	5600	5600	0
205	20241119	172100	124638140	5600	5600	5600	5600	0
206	20241119	172000	124638140	5600	5600	5600	5600	0
207	20241119	171900	124638140	5600	5600	5600	5600	0
208	20241119	171800	124638140	5600	5600	5600	5600	0
209	20241119	171700	124638140	5600	5600	5600	5600	0
210	20241119	171600	124638140	5600	5600	5600	5600	0
211	20241119	171500	124638140	5600	5600	5600	5600	0
212	20241119	171400	124638140	5600	5600	5600	5600	183
213	20241119	171300	124638140	5600	5600	5600	5600	0
214	20241119	171200	124638140	5600	5600	5600	5600	0
215	20241119	171100	124638140	5600	5600	5600	5600	0
216	20241119	171000	124638140	5600	5600	5600	5600	0
217	20241119	170900	124638140	5600	5600	5600	5600	0
218	20241119	170800	124638140	5600	5600	5600	5600	0
219	20241119	170700	124638140	5600	5600	5600	5600	0
220	20241119	170600	124638140	5600	5600	5600	5600	0
221	20241119	170500	124638140	5600	5600	5600	5600	0
222	20241119	170400	124638140	5600	5600	5600	5600	0
223	20241119	170300	124638140	5600	5600	5600	5600	0
224	20241119	170200	124638140	5600	5600	5600	5600	0
225	20241119	170100	124638140	5600	5600	5600	5600	0
226	20241119	170000	124638140	5600	5600	5600	5600	0
227	20241119	165900	124638140	5600	5600	5600	5600	0
228	20241119	165800	124638140	5600	5600	5600	5600	0
229	20241119	165700	124638140	5600	5600	5600	5600	0
230	20241119	165600	124638140	5600	5600	5600	5600	0
231	20241119	165500	124638140	5600	5600	5600	5600	0
232	20241119	165400	124638140	5600	5600	5600	5600	0
233	20241119	165300	124638140	5600	5600	5600	5600	0
234	20241119	165200	124638140	5600	5600	5600	5600	0
235	20241119	165100	124638140	5600	5600	5600	5600	0
236	20241119	165000	124638140	5600	5600	5600	5600	0
237	20241119	164900	124638140	5600	5600	5600	5600	0
238	20241119	164800	124638140	5600	5600	5600	5600	0
239	20241119	164700	124638140	5600	5600	5600	5600	0
240	20241119	164600	124638140	5600	5600	5600	5600	0
241	20241119	164500	124638140	5600	5600	5600	5600	0
242	20241119	164400	124638140	5600	5600	5600	5600	183
243	20241119	164300	124638140	5600	5600	5600	5600	0
244	20241119	164200	124638140	5600	5600	5600	5600	0
245	20241119	164100	124638140	5600	5600	5600	5600	0
246	20241119	164000	124638140	5600	5600	5600	5600	0
247	20241119	163900	124638140	5600	5600	5600	5600	0
248	20241119	163800	124638140	5600	5600	5600	5600	0
249	20241119	163700	124638140	5600	5600	5600	5600	0
250	20241119	163600	124638140	5600	5600	5600	5600	0
251	20241119	163500	124638140	5600	5600	5600	5600	0
252	20241119	163400	124638140	5600	5600	5600	5600	0
253	20241119	163300	124638140	5600	5600	5600	5600	0
254	20241119	163200	124638140	5600	5600	5600	5600	0
255	20241119	163100	124638140	5600	5600	5600	5600	0
256	20241119	163000	124638140	5600	5600	5600	5600	0
257	20241119	162900	124638140	5600	5600	5600	5600	0
258	20241119	162800	124638140	5600	5600	5600	5600	0
259	20241119	162700	124638140	5600	5600	5600	5600	0
260	20241119	162600	124638140	5600	5600	5600	5600	0
261	20241119	162500	124638140	5600	5600	5600	5600	0
262	20241119	162400	124638140	5600	5600	5600	5600	0
263	20241119	162300	124638140	5600	5600	5600	5600	0
264	20241119	162200	124638140	5600	5600	5600	5600	0
265	20241119	162100	124638140	5600	5600	5600	5600	0
266	20241119	162000	124638140	5600	5600	5600	5600	0
267	20241119	161900	124638140	5600	5600	5600	5600	0
268	20241119	161800	124638140	5600	5600	5600	5600	0
269	20241119	161700	124638140	5600	5600	5600	5600	0
270	20241119	161600	124638140	5600	5600	5600	5600	0
271	20241119	161500	124638140	5600	5600	5600	5600	0
272	20241119	161400	124638140	5600	5600	5600	5600	183
273	20241119	161300	124638140	5600	5600	5600	5600	0
274	20241119	161200	124638140	5600	5600	5600	5600	0
275	20241119	161100	124638140	5600	5600	5600	5600	0
276	20241119	161000	124638140	5600	5600	5600	5600	0
277	20241119	160900	124638140	5600	5600	5600	5600	0
278	20241119	160800	124638140	5600	5600	5600	5600	0
279	20241119	160700	124638140	5600	5600	5600	5600	0
280	20241119	160600	124638140	5600	5600	5600	5600	0
281	20241119	160500	124638140	5600	5600	5600	5600	0
282	20241119	160400	124638140	5600	5600	5600	5600	0
283	20241119	160300	124638140	5600	5600	5600	5600	0
284	20241119	160200	124638140	5600	5600	5600	5600	0
285	20241119	160100	124638140	5600	5600	5600	5600	0
286	20241119	160000	124638140	5600	5600	5600	5600	0
287	20241119	155900	124638140	5600	5600	5600	5600	0
288	20241119	155800	124638140	5600	5600	5600	5600	0
289	20241119	155700	124638140	5600	5600	5600	5600	0
290	20241119	155600	124638140	5600	5600	5600	5600	0
291	20241119	155500	124638140	5600	5600	5600	5600	0
292	20241119	155400	124638140	5600	5600	5600	5600	0
293	20241119	155300	124638140	5600	5600	5600	5600	0
294	20241119	155200	124638140	5600	5600	5600	5600	0
295	20241119	155100	124638140	5600	5600	5600	5600	0
296	20241119	155000	124638140	5600	5600	5600	5600	0
297	20241119	154900	124638140	5600	5600	5600	5600	0
298	20241119	154800	124638140	5600	5600	5600	5600	0
299	20241119	154700	124638140	5600	5600	5600	5600	0
300	20241119	154600	124638140	5600	5600	5600	5600	0
301	20241119	154500	124638140	5600	5600	5600	5600	0
302	20241119	154400	124638140	5600	5600	5600	5600	183
303	20241119	154300	124638140	5600	5600	5600	5600	0
304	20241119	154200	124638140	5600	5600	5600	5600	0
305	20241119	154100	124638140	5600	5600	5600	5600	0
306	20241119	154000	124638140	5600	5600	5600	5600	0
307	20241119	153900	124638140	5600	5600	5600	5600	0
308	20241119	153800	124638140	5600	5600	5600	5600	0
309	20241119	153700	124638140	5600	5600	5600	5600	0
310	20241119	153600	124638140	5600	5600	5600	5600	0
311	20241119	153500	124638140	5600	5600	5600	5600	0
312	20241119	153400	124638140	5600	5600	5600	5600	0
313	20241119	153300	124638140	5600	5600	5600	5600	0
314	20241119	153200	124638140	5600	5600	5600	5600	0
315	20241119	153100	124638140	5600	5600	5600	5600	0
316	20241119	153000	124638140	5600	5600	5600	5600	183
317	20241119	152900	123613340	5550	5550	5550	5550	0
318	20241119	152800	123613340	5550	5550	5550	5550	0
319	20241119	152700	123613340	5550	5550	5550	5550	0
320	20241119	152600	123613340	5550	5550	5550	5550	0
321	20241119	152500	123613340	5550	5550	5550	5550	0
322	20241119	152400	123613340	5550	5550	5550	5550	0
323	20241119	152300	123613340	5550	5550	5550	5550	0
324	20241119	152200	123613340	5550	5550	5550	5550	0
325	20241119	152100	123613340	5550	5550	5550	5550	0
326	20241119	152000	123613340	5550	5550	5550	5550	0
327	20241119	151900	123613340	5550	5550	5550	5550	0
328	20241119	151800	123613340	5550	5550	5550	5550	0
329	20241119	151700	123613340	5550	5550	5550	5550	0
330	20241119	151600	123613340	5550	5550	5550	5550	0
331	20241119	151500	123613340	5550	5550	5550	5550	0
332	20241119	151400	123613340	5550	5550	5550	5550	0
333	20241119	151300	123613340	5550	5560	5560	5550	74
334	20241119	151200	123202620	5550	5560	5560	5550	552
335	20241119	151100	120139010	5550	5550	5550	5550	0
336	20241119	151000	120139010	5550	5560	5560	5550	40
337	20241119	150900	119916870	5560	5560	5560	5560	0
338	20241119	150800	119916870	5560	5560	5560	5560	0
339	20241119	150700	119916870	5560	5570	5570	5560	454
340	20241119	150600	117388150	5590	5590	5590	5590	0
341	20241119	150500	117388150	5590	5590	5590	5590	0
342	20241119	150400	117388150	5590	5590	5590	5590	4
343	20241119	150300	117365790	5590	5590	5590	5590	0
344	20241119	150200	117365790	5590	5590	5590	5590	0
345	20241119	150100	117365790	5590	5590	5590	5590	143
346	20241119	150000	116566420	5580	5580	5580	5580	1
347	20241119	145900	116560840	5580	5560	5580	5560	356
348	20241119	145800	114574400	5580	5580	5580	5580	0
349	20241119	145700	114574400	5580	5580	5580	5580	0
350	20241119	145600	114574400	5580	5580	5580	5580	0
351	20241119	145500	114574400	5580	5580	5580	5580	0
352	20241119	145400	114574400	5580	5580	5580	5580	0
353	20241119	145300	114574400	5580	5580	5580	5580	0
354	20241119	145200	114574400	5580	5580	5580	5580	0
355	20241119	145100	114574400	5580	5580	5580	5580	0
356	20241119	145000	114574400	5580	5580	5580	5580	0
357	20241119	144900	114574400	5580	5580	5580	5580	7
358	20241119	144800	114535340	5580	5580	5580	5580	0
359	20241119	144700	114535340	5580	5580	5580	5580	0
360	20241119	144600	114535340	5580	5580	5580	5580	0
361	20241119	144500	114535340	5580	5580	5580	5580	2
362	20241119	144400	114524180	5590	5590	5590	5590	0
363	20241119	144300	114524180	5590	5590	5590	5590	0
364	20241119	144200	114524180	5590	5590	5590	5590	0
365	20241119	144100	114524180	5590	5590	5590	5590	0
366	20241119	144000	114524180	5590	5590	5590	5590	0
367	20241119	143900	114524180	5590	5580	5590	5580	46
368	20241119	143800	114267130	5550	5550	5550	5550	0
369	20241119	143700	114267130	5550	5550	5550	5550	0
370	20241119	143600	114267130	5550	5550	5550	5550	0
371	20241119	143500	114267130	5550	5550	5550	5550	0
372	20241119	143400	114267130	5550	5550	5550	5550	0
373	20241119	143300	114267130	5550	5550	5550	5550	0
374	20241119	143200	114267130	5550	5550	5550	5550	357
375	20241119	143100	112285780	5550	5550	5550	5550	452
376	20241119	143000	109777180	5550	5550	5550	5550	0
377	20241119	142900	109777180	5550	5550	5550	5550	4
378	20241119	142800	109754980	5550	5550	5550	5550	0
379	20241119	142700	109754980	5550	5550	5550	5550	120
380	20241119	142600	109088980	5550	5560	5560	5550	2430
381	20241119	142500	95599020	5590	5590	5590	5590	0
382	20241119	142400	95599020	5590	5590	5590	5590	0
383	20241119	142300	95599020	5590	5590	5590	5590	0
384	20241119	142200	95599020	5590	5590	5590	5590	0
385	20241119	142100	95599020	5590	5590	5590	5590	0
386	20241119	142000	95599020	5590	5590	5590	5590	0
387	20241119	141900	95599020	5590	5590	5590	5590	0
388	20241119	141800	95599020	5590	5590	5590	5590	0
389	20241119	141700	95599020	5590	5590	5590	5590	0
390	20241119	141600	95599020	5590	5590	5590	5590	1
391	20241119	141500	95593430	5580	5580	5580	5580	0
392	20241119	141400	95593430	5580	5580	5580	5580	0
393	20241119	141300	95593430	5580	5580	5580	5580	0
394	20241119	141200	95593430	5580	5580	5580	5580	0
395	20241119	141100	95593430	5580	5580	5580	5580	0
396	20241119	141000	95593430	5580	5580	5580	5580	200
397	20241119	140900	94477430	5580	5580	5580	5580	0
398	20241119	140800	94477430	5580	5580	5580	5580	0
399	20241119	140700	94477430	5580	5580	5580	5580	0
400	20241119	140600	94477430	5580	5580	5580	5580	0
401	20241119	140500	94477430	5580	5580	5580	5580	0
402	20241119	140400	94477430	5580	5580	5580	5580	0
403	20241119	140300	94477430	5580	5580	5580	5580	185
404	20241119	140200	93445130	5550	5550	5550	5550	0
405	20241119	140100	93445130	5550	5550	5550	5550	0
406	20241119	140000	93445130	5550	5550	5550	5550	0
407	20241119	135900	93445130	5550	5550	5550	5550	0
408	20241119	135800	93445130	5550	5560	5560	5550	1000
409	20241119	135700	87893330	5590	5590	5590	5590	0
410	20241119	135600	87893330	5590	5590	5590	5590	0
411	20241119	135500	87893330	5590	5590	5590	5590	0
412	20241119	135400	87893330	5590	5590	5590	5590	0
413	20241119	135300	87893330	5590	5590	5590	5590	50
414	20241119	135200	87613830	5590	5590	5590	5590	0
415	20241119	135100	87613830	5590	5550	5590	5550	300
416	20241119	135000	85948590	5550	5550	5550	5550	4
417	20241119	134900	85926390	5550	5550	5550	5550	202
418	20241119	134800	84805290	5550	5570	5570	5550	764
419	20241119	134700	80562340	5570	5570	5570	5570	0
420	20241119	134600	80562340	5570	5570	5570	5570	0
421	20241119	134500	80562340	5570	5570	5570	5570	0
422	20241119	134400	80562340	5570	5570	5570	5570	0
423	20241119	134300	80562340	5570	5570	5570	5570	0
424	20241119	134200	80562340	5570	5570	5570	5570	0
425	20241119	134100	80562340	5570	5570	5570	5570	0
426	20241119	134000	80562340	5570	5570	5570	5570	0
427	20241119	133900	80562340	5570	5570	5570	5570	0
428	20241119	133800	80562340	5570	5570	5570	5570	0
429	20241119	133700	80562340	5570	5570	5570	5570	0
430	20241119	133600	80562340	5570	5570	5570	5570	0
431	20241119	133500	80562340	5570	5570	5570	5570	0
432	20241119	133400	80562340	5570	5570	5570	5570	0
433	20241119	133300	80562340	5570	5570	5570	5570	0
434	20241119	133200	80562340	5570	5570	5570	5570	0
435	20241119	133100	80562340	5570	5570	5570	5570	0
436	20241119	133000	80562340	5570	5570	5570	5570	200
437	20241119	132900	79448340	5570	5570	5570	5570	0
438	20241119	132800	79448340	5570	5570	5570	5570	0
439	20241119	132700	79448340	5570	5570	5570	5570	0
440	20241119	132600	79448340	5570	5570	5570	5570	0
441	20241119	132500	79448340	5570	5570	5570	5570	0
442	20241119	132400	79448340	5570	5570	5570	5570	0
443	20241119	132300	79448340	5570	5570	5570	5570	0
444	20241119	132200	79448340	5570	5570	5570	5570	0
445	20241119	132100	79448340	5570	5570	5570	5570	1
446	20241119	132000	79442770	5580	5580	5580	5580	0
447	20241119	131900	79442770	5580	5580	5580	5580	100
448	20241119	131800	78884770	5580	5580	5580	5580	0
449	20241119	131700	78884770	5580	5580	5580	5580	0
450	20241119	131600	78884770	5580	5580	5580	5580	100
451	20241119	131500	78326770	5580	5580	5580	5580	0
452	20241119	131400	78326770	5580	5580	5580	5580	0
453	20241119	131300	78326770	5580	5580	5580	5580	0
454	20241119	131200	78326770	5580	5580	5580	5580	0
455	20241119	131100	78326770	5580	5580	5580	5580	20
456	20241119	131000	78215170	5570	5570	5570	5570	0
457	20241119	130900	78215170	5570	5570	5570	5570	0
458	20241119	130800	78215170	5570	5570	5570	5570	0
459	20241119	130700	78215170	5570	5570	5570	5570	20
460	20241119	130600	78103770	5580	5580	5580	5580	0
461	20241119	130500	78103770	5580	5580	5580	5580	0
462	20241119	130400	78103770	5580	5580	5580	5580	0
463	20241119	130300	78103770	5580	5580	5580	5580	0
464	20241119	130200	78103770	5580	5580	5580	5580	0
465	20241119	130100	78103770	5580	5580	5580	5580	0
466	20241119	130000	78103770	5580	5580	5580	5580	1
467	20241119	125900	78098190	5570	5570	5570	5570	0
468	20241119	125800	78098190	5570	5570	5570	5570	100
469	20241119	125700	77541190	5570	5570	5570	5570	0
470	20241119	125600	77541190	5570	5570	5570	5570	0
471	20241119	125500	77541190	5570	5570	5570	5570	0
472	20241119	125400	77541190	5570	5570	5570	5570	0
473	20241119	125300	77541190	5570	5570	5570	5570	0
474	20241119	125200	77541190	5570	5570	5570	5570	178
475	20241119	125100	76549730	5570	5570	5570	5570	200
476	20241119	125000	75435730	5570	5570	5570	5570	0
477	20241119	124900	75435730	5570	5570	5570	5570	0
478	20241119	124800	75435730	5570	5570	5570	5570	31
479	20241119	124700	75263060	5570	5570	5570	5570	0
480	20241119	124600	75263060	5570	5570	5570	5570	0
481	20241119	124500	75263060	5570	5570	5570	5570	0
482	20241119	124400	75263060	5570	5570	5570	5570	0
483	20241119	124300	75263060	5570	5570	5570	5570	0
484	20241119	124200	75263060	5570	5570	5570	5570	0
485	20241119	124100	75263060	5570	5570	5570	5570	0
486	20241119	124000	75263060	5570	5570	5570	5570	0
487	20241119	123900	75263060	5570	5570	5570	5570	0
488	20241119	123800	75263060	5570	5560	5570	5560	100
489	20241119	123700	74706160	5550	5550	5550	5550	0
490	20241119	123600	74706160	5550	5550	5550	5550	0
491	20241119	123500	74706160	5550	5550	5550	5550	0
492	20241119	123400	74706160	5550	5550	5550	5550	0
493	20241119	123300	74706160	5550	5550	5550	5550	0
494	20241119	123200	74706160	5550	5550	5550	5550	0
495	20241119	123100	74706160	5550	5550	5550	5550	0
496	20241119	123000	74706160	5550	5550	5550	5550	0
497	20241119	122900	74706160	5550	5550	5550	5550	0
498	20241119	122800	74706160	5550	5550	5550	5550	0
499	20241119	122700	74706160	5550	5550	5550	5550	0
500	20241119	122600	74706160	5550	5550	5550	5550	0
501	20241119	122500	74706160	5550	5550	5550	5550	0
502	20241119	122400	74706160	5550	5550	5550	5550	0
503	20241119	122300	74706160	5550	5550	5550	5550	0
504	20241119	122200	74706160	5550	5550	5550	5550	0
505	20241119	122100	74706160	5550	5550	5550	5550	0
506	20241119	122000	74706160	5550	5550	5550	5550	0
507	20241119	121900	74706160	5550	5550	5550	5550	0
508	20241119	121800	74706160	5550	5550	5550	5550	0
509	20241119	121700	74706160	5550	5550	5550	5550	0
510	20241119	121600	74706160	5550	5550	5550	5550	0
511	20241119	121500	74706160	5550	5550	5550	5550	0
512	20241119	121400	74706160	5550	5550	5550	5550	0
513	20241119	121300	74706160	5550	5550	5550	5550	0
514	20241119	121200	74706160	5550	5550	5550	5550	0
515	20241119	121100	74706160	5550	5550	5550	5550	0
516	20241119	121000	74706160	5550	5550	5550	5550	0
517	20241119	120900	74706160	5550	5550	5550	5550	0
518	20241119	120800	74706160	5550	5550	5550	5550	0
519	20241119	120700	74706160	5550	5550	5550	5550	0
520	20241119	120600	74706160	5550	5550	5550	5550	0
521	20241119	120500	74706160	5550	5550	5550	5550	0
522	20241119	120400	74706160	5550	5550	5550	5550	0
523	20241119	120300	74706160	5550	5550	5550	5550	1
524	20241119	120200	74700610	5580	5580	5580	5580	2
525	20241119	120100	74689450	5580	5580	5580	5580	0
526	20241119	120000	74689450	5580	5580	5580	5580	0
527	20241119	115900	74689450	5580	5580	5580	5580	0
528	20241119	115800	74689450	5580	5580	5580	5580	0
529	20241119	115700	74689450	5580	5580	5580	5580	0
530	20241119	115600	74689450	5580	5580	5580	5580	0
531	20241119	115500	74689450	5580	5580	5580	5580	0
532	20241119	115400	74689450	5580	5580	5580	5580	0
533	20241119	115300	74689450	5580	5570	5580	5570	20
534	20241119	115200	74577860	5550	5550	5550	5550	443
535	20241119	115100	72119210	5550	5550	5550	5550	60
536	20241119	115000	71786210	5550	5550	5550	5550	5
537	20241119	114900	71758460	5550	5550	5550	5550	0
538	20241119	114800	71758460	5550	5550	5550	5550	0
539	20241119	114700	71758460	5550	5550	5550	5550	5
540	20241119	114600	71730710	5550	5550	5550	5550	0
541	20241119	114500	71730710	5550	5560	5560	5550	248
542	20241119	114400	70354090	5550	5550	5550	5550	0
543	20241119	114300	70354090	5550	5550	5550	5550	0
544	20241119	114200	70354090	5550	5550	5550	5550	0
545	20241119	114100	70354090	5550	5550	5550	5550	0
546	20241119	114000	70354090	5550	5550	5550	5550	0
547	20241119	113900	70354090	5550	5550	5550	5550	0
548	20241119	113800	70354090	5550	5550	5550	5550	0
549	20241119	113700	70354090	5550	5550	5550	5550	0
550	20241119	113600	70354090	5550	5550	5550	5550	0
551	20241119	113500	70354090	5550	5550	5550	5550	0
552	20241119	113400	70354090	5550	5570	5570	5550	14
553	20241119	113300	70276350	5570	5570	5570	5570	0
554	20241119	113200	70276350	5570	5570	5570	5570	0
555	20241119	113100	70276350	5570	5570	5570	5570	0
556	20241119	113000	70276350	5570	5570	5570	5570	0
557	20241119	112900	70276350	5570	5570	5570	5570	0
558	20241119	112800	70276350	5570	5570	5570	5570	0
559	20241119	112700	70276350	5570	5570	5570	5570	90
560	20241119	112600	69775050	5560	5560	5560	5560	0
561	20241119	112500	69775050	5560	5560	5560	5560	0
562	20241119	112400	69775050	5560	5550	5560	5550	290
563	20241119	112300	68164500	5540	5540	5540	5540	0
564	20241119	112200	68164500	5540	5540	5540	5540	0
565	20241119	112100	68164500	5540	5540	5540	5540	0
566	20241119	112000	68164500	5540	5540	5540	5540	0
567	20241119	111900	68164500	5540	5540	5540	5540	7
568	20241119	111800	68125720	5540	5540	5540	5540	13
569	20241119	111700	68053700	5550	5550	5550	5550	5
570	20241119	111600	68025950	5540	5540	5540	5540	0
571	20241119	111500	68025950	5540	5540	5540	5540	0
572	20241119	111400	68025950	5540	5540	5540	5540	298
573	20241119	111300	66375030	5540	5540	5540	5540	0
574	20241119	111200	66375030	5540	5540	5540	5540	250
575	20241119	111100	64990030	5540	5540	5540	5540	0
576	20241119	111000	64990030	5540	5540	5540	5540	5
577	20241119	110900	64962330	5530	5530	5530	5530	100
578	20241119	110800	64409330	5540	5540	5540	5540	0
579	20241119	110700	64409330	5540	5540	5540	5540	0
580	20241119	110600	64409330	5540	5540	5540	5540	10
581	20241119	110500	64353930	5540	5540	5540	5540	0
582	20241119	110400	64353930	5540	5540	5540	5540	100
583	20241119	110300	63799930	5540	5530	5540	5530	205
584	20241119	110200	62666060	5500	5500	5500	5500	0
585	20241119	110100	62666060	5500	5500	5500	5500	0
586	20241119	110000	62666060	5500	5500	5500	5500	0
587	20241119	105900	62666060	5500	5500	5500	5500	0
588	20241119	105800	62666060	5500	5500	5500	5500	0
589	20241119	105700	62666060	5500	5500	5500	5500	0
590	20241119	105600	62666060	5500	5500	5500	5500	0
591	20241119	105500	62666060	5500	5500	5500	5500	2331
592	20241119	105400	49845560	5500	5500	5500	5500	10
593	20241119	105300	49790560	5500	5500	5500	5500	40
594	20241119	105200	49570560	5500	5500	5500	5500	6
595	20241119	105100	49537560	5490	5490	5490	5490	0
596	20241119	105000	49537560	5490	5490	5490	5490	418
597	20241119	104900	47242740	5500	5500	5500	5500	0
598	20241119	104800	47242740	5500	5520	5520	5490	2983
599	20241119	104700	30825010	5530	5530	5530	5530	0
600	20241119	104600	30825010	5530	5530	5530	5530	0
601	20241119	104500	30825010	5530	5530	5530	5530	0
602	20241119	104400	30825010	5530	5530	5530	5530	5
603	20241119	104300	30797360	5530	5530	5530	5530	0
604	20241119	104200	30797360	5530	5530	5530	5530	0
605	20241119	104100	30797360	5530	5530	5530	5530	5
606	20241119	104000	30769710	5530	5530	5530	5530	0
607	20241119	103900	30769710	5530	5530	5530	5530	7
608	20241119	103800	30731000	5540	5540	5540	5540	5
609	20241119	103700	30703300	5540	5540	5540	5540	5
610	20241119	103600	30675600	5540	5540	5540	5540	0
611	20241119	103500	30675600	5540	5540	5540	5540	0
612	20241119	103400	30675600	5540	5540	5540	5540	0
613	20241119	103300	30675600	5540	5530	5540	5530	605
614	20241119	103200	27329900	5540	5540	5540	5540	0
615	20241119	103100	27329900	5540	5540	5540	5540	0
616	20241119	103000	27329900	5540	5540	5540	5540	5
617	20241119	102900	27302200	5540	5540	5540	5540	0
618	20241119	102800	27302200	5540	5540	5540	5540	0
619	20241119	102700	27302200	5540	5540	5540	5540	0
620	20241119	102600	27302200	5540	5540	5540	5540	192
621	20241119	102500	26238520	5530	5530	5530	5530	0
622	20241119	102400	26238520	5530	5530	5530	5530	0
623	20241119	102300	26238520	5530	5530	5530	5530	0
624	20241119	102200	26238520	5530	5530	5530	5530	0
625	20241119	102100	26238520	5530	5540	5540	5530	550
626	20241119	102000	23192020	5540	5540	5540	5540	0
627	20241119	101900	23192020	5540	5540	5540	5540	0
628	20241119	101800	23192020	5540	5540	5540	5540	5
629	20241119	101700	23164320	5540	5540	5540	5540	0
630	20241119	101600	23164320	5540	5540	5540	5540	0
631	20241119	101500	23164320	5540	5540	5540	5540	5
632	20241119	101400	23136620	5540	5540	5540	5540	0
633	20241119	101300	23136620	5540	5540	5540	5540	0
634	20241119	101200	23136620	5540	5540	5540	5540	0
635	20241119	101100	23136620	5540	5540	5540	5540	5
636	20241119	101000	23108920	5540	5540	5540	5540	0
637	20241119	100900	23108920	5540	5540	5540	5540	50
638	20241119	100800	22831920	5540	5540	5540	5540	50
639	20241119	100700	22554920	5540	5540	5540	5540	5
640	20241119	100600	22527220	5540	5540	5540	5540	0
641	20241119	100500	22527220	5540	5540	5540	5540	0
642	20241119	100400	22527220	5540	5540	5540	5540	6
643	20241119	100300	22493980	5530	5530	5530	5530	0
644	20241119	100200	22493980	5530	5530	5530	5530	0
645	20241119	100100	22493980	5530	5530	5530	5530	0
646	20241119	100000	22493980	5530	5540	5540	5530	6
647	20241119	095900	22460750	5540	5540	5540	5540	0
648	20241119	095800	22460750	5540	5540	5540	5540	0
649	20241119	095700	22460750	5540	5540	5540	5540	0
650	20241119	095600	22460750	5540	5540	5540	5540	6
651	20241119	095500	22427510	5540	5540	5540	5540	0
652	20241119	095400	22427510	5540	5540	5540	5540	3
653	20241119	095300	22410890	5540	5540	5540	5540	7
654	20241119	095200	22372110	5540	5540	5540	5540	79
655	20241119	095100	21934450	5540	5540	5540	5540	181
656	20241119	095000	20931710	5540	5540	5540	5540	0
657	20241119	094900	20931710	5540	5540	5540	5540	25
658	20241119	094800	20793210	5530	5530	5530	5530	0
659	20241119	094700	20793210	5530	5530	5530	5530	291
660	20241119	094600	19183980	5530	5530	5530	5530	1
661	20241119	094500	19178450	5530	5530	5530	5530	6
662	20241119	094400	19145270	5520	5520	5520	5520	200
663	20241119	094300	18041270	5530	5530	5530	5530	0
664	20241119	094200	18041270	5530	5530	5530	5530	10
665	20241119	094100	17985970	5530	5530	5530	5530	1
666	20241119	094000	17980440	5530	5530	5530	5530	0
667	20241119	093900	17980440	5530	5530	5530	5530	0
668	20241119	093800	17980440	5530	5530	5530	5530	5
669	20241119	093700	17952790	5500	5500	5500	5500	0
670	20241119	093600	17952790	5500	5500	5500	5500	0
671	20241119	093500	17952790	5500	5500	5500	5500	0
672	20241119	093400	17952790	5500	5500	5500	5500	89
673	20241119	093300	17463290	5500	5500	5500	5500	43
674	20241119	093200	17226790	5500	5510	5510	5500	868
675	20241119	093100	12450840	5510	5510	5510	5510	183
676	20241119	093000	11442510	5510	5510	5510	5510	0
677	20241119	092900	11442510	5510	5510	5510	5510	11
678	20241119	092800	11381900	5510	5510	5510	5510	43
679	20241119	092700	11144970	5510	5510	5510	5510	30
680	20241119	092600	10979670	5510	5510	5510	5510	47
681	20241119	092500	10720700	5520	5530	5530	5520	114
682	20241119	092400	10091050	5540	5540	5540	5540	0
683	20241119	092300	10091050	5540	5540	5540	5540	160
684	20241119	092200	9204650	5510	5510	5510	5510	0
685	20241119	092100	9204650	5510	5530	5530	5510	33
686	20241119	092000	9022700	5540	5540	5540	5540	5
687	20241119	091900	8995000	5540	5540	5540	5540	4
688	20241119	091800	8972840	5540	5540	5540	5540	200
689	20241119	091700	7864840	5540	5520	5540	5520	171
690	20241119	091600	6918960	5520	5520	5520	5520	8
691	20241119	091500	6874800	5510	5510	5510	5510	0
692	20241119	091400	6874800	5510	5510	5510	5510	1
693	20241119	091300	6869290	5510	5510	5510	5510	13
694	20241119	091200	6797660	5510	5500	5510	5500	31
695	20241119	091100	6626950	5500	5490	5500	5490	307
696	20241119	091000	4941210	5490	5480	5490	5480	37
697	20241119	090900	4738180	5440	5440	5440	5440	0
698	20241119	090800	4738180	5440	5440	5440	5440	0
699	20241119	090700	4738180	5440	5440	5440	5440	327
700	20241119	090600	2959300	5440	5440	5440	5440	0
701	20241119	090500	2959300	5440	5440	5440	5440	0
702	20241119	090400	2959300	5440	5440	5440	5440	0
703	20241119	090300	2959300	5440	5440	5440	5440	0
704	20241119	090200	2959300	5440	5440	5440	5440	0
705	20241119	090100	2959300	5440	5440	5440	5440	0
706	20241119	090000	2959300	5440	5410	5440	5410	547