KissMeData/023590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190600	181578810	17830	17830	17830	17830	395
3	20241119	190500	181578810	17830	17830	17830	17830	0
4	20241119	190400	181578810	17830	17830	17830	17830	0
5	20241119	190300	181578810	17830	17830	17830	17830	0
6	20241119	190200	181578810	17830	17830	17830	17830	0
7	20241119	190100	181578810	17830	17830	17830	17830	0
8	20241119	190000	181578810	17830	17830	17830	17830	0
9	20241119	185900	181578810	17830	17830	17830	17830	0
10	20241119	185800	181578810	17830	17830	17830	17830	0
11	20241119	185700	181578810	17830	17830	17830	17830	0
12	20241119	185600	181578810	17830	17830	17830	17830	0
13	20241119	185500	181578810	17830	17830	17830	17830	0
14	20241119	185400	181578810	17830	17830	17830	17830	0
15	20241119	185300	181578810	17830	17830	17830	17830	0
16	20241119	185200	181578810	17830	17830	17830	17830	0
17	20241119	185100	181578810	17830	17830	17830	17830	0
18	20241119	185000	181578810	17830	17830	17830	17830	0
19	20241119	184900	181578810	17830	17830	17830	17830	0
20	20241119	184800	181578810	17830	17830	17830	17830	0
21	20241119	184700	181578810	17830	17830	17830	17830	0
22	20241119	184600	181578810	17830	17830	17830	17830	0
23	20241119	184500	181578810	17830	17830	17830	17830	0
24	20241119	184400	181578810	17830	17830	17830	17830	0
25	20241119	184300	181578810	17830	17830	17830	17830	0
26	20241119	184200	181578810	17830	17830	17830	17830	0
27	20241119	184100	181578810	17830	17830	17830	17830	0
28	20241119	184000	181578810	17830	17830	17830	17830	0
29	20241119	183900	181578810	17830	17830	17830	17830	0
30	20241119	183800	181578810	17830	17830	17830	17830	0
31	20241119	183700	181578810	17830	17830	17830	17830	0
32	20241119	183600	181578810	17830	17830	17830	17830	395
33	20241119	183500	181578810	17830	17830	17830	17830	0
34	20241119	183400	181578810	17830	17830	17830	17830	0
35	20241119	183300	181578810	17830	17830	17830	17830	0
36	20241119	183200	181578810	17830	17830	17830	17830	0
37	20241119	183100	181578810	17830	17830	17830	17830	0
38	20241119	183000	181578810	17830	17830	17830	17830	0
39	20241119	182900	181578810	17830	17830	17830	17830	0
40	20241119	182800	181578810	17830	17830	17830	17830	0
41	20241119	182700	181578810	17830	17830	17830	17830	0
42	20241119	182600	181578810	17830	17830	17830	17830	0
43	20241119	182500	181578810	17830	17830	17830	17830	0
44	20241119	182400	181578810	17830	17830	17830	17830	0
45	20241119	182300	181578810	17830	17830	17830	17830	0
46	20241119	182200	181578810	17830	17830	17830	17830	0
47	20241119	182100	181578810	17830	17830	17830	17830	0
48	20241119	182000	181578810	17830	17830	17830	17830	0
49	20241119	181900	181578810	17830	17830	17830	17830	0
50	20241119	181800	181578810	17830	17830	17830	17830	0
51	20241119	181700	181578810	17830	17830	17830	17830	0
52	20241119	181600	181578810	17830	17830	17830	17830	0
53	20241119	181500	181578810	17830	17830	17830	17830	0
54	20241119	181400	181578810	17830	17830	17830	17830	0
55	20241119	181300	181578810	17830	17830	17830	17830	0
56	20241119	181200	181578810	17830	17830	17830	17830	0
57	20241119	181100	181578810	17830	17830	17830	17830	0
58	20241119	181000	181578810	17830	17830	17830	17830	0
59	20241119	180900	181578810	17830	17830	17830	17830	0
60	20241119	180800	181578810	17830	17830	17830	17830	0
61	20241119	180700	181578810	17830	17830	17830	17830	0
62	20241119	180600	181578810	17830	17830	17830	17830	395
63	20241119	180500	181578810	17830	17830	17830	17830	0
64	20241119	180400	181578810	17830	17830	17830	17830	0
65	20241119	180300	181578810	17830	17830	17830	17830	0
66	20241119	180200	181578810	17830	17830	17830	17830	0
67	20241119	180100	181578810	17830	17830	17830	17830	0
68	20241119	180000	181578810	17830	17830	17830	17830	0
69	20241119	175900	181578810	17830	17830	17830	17830	0
70	20241119	175800	181578810	17830	17830	17830	17830	0
71	20241119	175700	181578810	17830	17830	17830	17830	0
72	20241119	175600	181578810	17830	17830	17830	17830	0
73	20241119	175500	181578810	17830	17830	17830	17830	0
74	20241119	175400	181578810	17830	17830	17830	17830	0
75	20241119	175300	181578810	17830	17830	17830	17830	0
76	20241119	175200	181578810	17830	17830	17830	17830	0
77	20241119	175100	181578810	17830	17830	17830	17830	0
78	20241119	175000	181578810	17830	17830	17830	17830	0
79	20241119	174900	181578810	17830	17830	17830	17830	0
80	20241119	174800	181578810	17830	17830	17830	17830	0
81	20241119	174700	181578810	17830	17830	17830	17830	0
82	20241119	174600	181578810	17830	17830	17830	17830	0
83	20241119	174500	181578810	17830	17830	17830	17830	0
84	20241119	174400	181578810	17830	17830	17830	17830	0
85	20241119	174300	181578810	17830	17830	17830	17830	0
86	20241119	174200	181578810	17830	17830	17830	17830	0
87	20241119	174100	181578810	17830	17830	17830	17830	0
88	20241119	174000	181578810	17830	17830	17830	17830	0
89	20241119	173900	181578810	17830	17830	17830	17830	0
90	20241119	173800	181578810	17830	17830	17830	17830	0
91	20241119	173700	181578810	17830	17830	17830	17830	0
92	20241119	173600	181578810	17830	17830	17830	17830	395
93	20241119	173500	181578810	17830	17830	17830	17830	0
94	20241119	173400	181578810	17830	17830	17830	17830	0
95	20241119	173300	181578810	17830	17830	17830	17830	0
96	20241119	173200	181578810	17830	17830	17830	17830	0
97	20241119	173100	181578810	17830	17830	17830	17830	0
98	20241119	173000	181578810	17830	17830	17830	17830	0
99	20241119	172900	181578810	17830	17830	17830	17830	0
100	20241119	172800	181578810	17830	17830	17830	17830	0
101	20241119	172700	181578810	17830	17830	17830	17830	0
102	20241119	172600	181578810	17830	17830	17830	17830	0
103	20241119	172500	181578810	17830	17830	17830	17830	0
104	20241119	172400	181578810	17830	17830	17830	17830	0
105	20241119	172300	181578810	17830	17830	17830	17830	0
106	20241119	172200	181578810	17830	17830	17830	17830	0
107	20241119	172100	181578810	17830	17830	17830	17830	0
108	20241119	172000	181578810	17830	17830	17830	17830	0
109	20241119	171900	181578810	17830	17830	17830	17830	0
110	20241119	171800	181578810	17830	17830	17830	17830	0
111	20241119	171700	181578810	17830	17830	17830	17830	0
112	20241119	171600	181578810	17830	17830	17830	17830	0
113	20241119	171500	181578810	17830	17830	17830	17830	0
114	20241119	171400	181578810	17830	17830	17830	17830	0
115	20241119	171300	181578810	17830	17830	17830	17830	0
116	20241119	171200	181578810	17830	17830	17830	17830	0
117	20241119	171100	181578810	17830	17830	17830	17830	0
118	20241119	171000	181578810	17830	17830	17830	17830	0
119	20241119	170900	181578810	17830	17830	17830	17830	0
120	20241119	170800	181578810	17830	17830	17830	17830	0
121	20241119	170700	181578810	17830	17830	17830	17830	0
122	20241119	170600	181578810	17830	17830	17830	17830	395
123	20241119	170500	181578810	17830	17830	17830	17830	0
124	20241119	170400	181578810	17830	17830	17830	17830	0
125	20241119	170300	181578810	17830	17830	17830	17830	0
126	20241119	170200	181578810	17830	17830	17830	17830	0
127	20241119	170100	181578810	17830	17830	17830	17830	0
128	20241119	170000	181578810	17830	17830	17830	17830	0
129	20241119	165900	181578810	17830	17830	17830	17830	0
130	20241119	165800	181578810	17830	17830	17830	17830	0
131	20241119	165700	181578810	17830	17830	17830	17830	0
132	20241119	165600	181578810	17830	17830	17830	17830	0
133	20241119	165500	181578810	17830	17830	17830	17830	0
134	20241119	165400	181578810	17830	17830	17830	17830	0
135	20241119	165300	181578810	17830	17830	17830	17830	0
136	20241119	165200	181578810	17830	17830	17830	17830	0
137	20241119	165100	181578810	17830	17830	17830	17830	0
138	20241119	165000	181578810	17830	17830	17830	17830	0
139	20241119	164900	181578810	17830	17830	17830	17830	0
140	20241119	164800	181578810	17830	17830	17830	17830	0
141	20241119	164700	181578810	17830	17830	17830	17830	0
142	20241119	164600	181578810	17830	17830	17830	17830	0
143	20241119	164500	181578810	17830	17830	17830	17830	0
144	20241119	164400	181578810	17830	17830	17830	17830	0
145	20241119	164300	181578810	17830	17830	17830	17830	0
146	20241119	164200	181578810	17830	17830	17830	17830	0
147	20241119	164100	181578810	17830	17830	17830	17830	0
148	20241119	164000	181578810	17830	17830	17830	17830	0
149	20241119	163900	181578810	17830	17830	17830	17830	0
150	20241119	163800	181578810	17830	17830	17830	17830	0
151	20241119	163700	181578810	17830	17830	17830	17830	0
152	20241119	163600	181578810	17830	17830	17830	17830	395
153	20241119	163500	181578810	17830	17830	17830	17830	0
154	20241119	163400	181578810	17830	17830	17830	17830	0
155	20241119	163300	181578810	17830	17830	17830	17830	0
156	20241119	163200	181578810	17830	17830	17830	17830	0
157	20241119	163100	181578810	17830	17830	17830	17830	0
158	20241119	163000	181578810	17830	17830	17830	17830	0
159	20241119	162900	181578810	17830	17830	17830	17830	0
160	20241119	162800	181578810	17830	17830	17830	17830	0
161	20241119	162700	181578810	17830	17830	17830	17830	0
162	20241119	162600	181578810	17830	17830	17830	17830	0
163	20241119	162500	181578810	17830	17830	17830	17830	0
164	20241119	162400	181578810	17830	17830	17830	17830	0
165	20241119	162300	181578810	17830	17830	17830	17830	0
166	20241119	162200	181578810	17830	17830	17830	17830	0
167	20241119	162100	181578810	17830	17830	17830	17830	0
168	20241119	162000	181578810	17830	17830	17830	17830	0
169	20241119	161900	181578810	17830	17830	17830	17830	0
170	20241119	161800	181578810	17830	17830	17830	17830	0
171	20241119	161700	181578810	17830	17830	17830	17830	0
172	20241119	161600	181578810	17830	17830	17830	17830	0
173	20241119	161500	181578810	17830	17830	17830	17830	0
174	20241119	161400	181578810	17830	17830	17830	17830	0
175	20241119	161300	181578810	17830	17830	17830	17830	0
176	20241119	161200	181578810	17830	17830	17830	17830	0
177	20241119	161100	181578810	17830	17830	17830	17830	0
178	20241119	161000	181578810	17830	17830	17830	17830	0
179	20241119	160900	181578810	17830	17830	17830	17830	0
180	20241119	160800	181578810	17830	17830	17830	17830	0
181	20241119	160700	181578810	17830	17830	17830	17830	0
182	20241119	160600	181578810	17830	17830	17830	17830	395
183	20241119	160500	181578810	17830	17830	17830	17830	0
184	20241119	160400	181578810	17830	17830	17830	17830	0
185	20241119	160300	181578810	17830	17830	17830	17830	0
186	20241119	160200	181578810	17830	17830	17830	17830	0
187	20241119	160100	181578810	17830	17830	17830	17830	0
188	20241119	160000	181578810	17830	17830	17830	17830	0
189	20241119	155900	181578810	17830	17830	17830	17830	0
190	20241119	155800	181578810	17830	17830	17830	17830	0
191	20241119	155700	181578810	17830	17830	17830	17830	0
192	20241119	155600	181578810	17830	17830	17830	17830	0
193	20241119	155500	181578810	17830	17830	17830	17830	0
194	20241119	155400	181578810	17830	17830	17830	17830	0
195	20241119	155300	181578810	17830	17830	17830	17830	0
196	20241119	155200	181578810	17830	17830	17830	17830	0
197	20241119	155100	181578810	17830	17830	17830	17830	0
198	20241119	155000	181578810	17830	17830	17830	17830	0
199	20241119	154900	181578810	17830	17830	17830	17830	0
200	20241119	154800	181578810	17830	17830	17830	17830	0
201	20241119	154700	181578810	17830	17830	17830	17830	0
202	20241119	154600	181578810	17830	17830	17830	17830	0
203	20241119	154500	181578810	17830	17830	17830	17830	0
204	20241119	154400	181578810	17830	17830	17830	17830	0
205	20241119	154300	181578810	17830	17830	17830	17830	0
206	20241119	154200	181578810	17830	17830	17830	17830	0
207	20241119	154100	181578810	17830	17830	17830	17830	0
208	20241119	154000	181578810	17830	17830	17830	17830	0
209	20241119	153900	181578810	17830	17830	17830	17830	0
210	20241119	153800	181578810	17830	17830	17830	17830	0
211	20241119	153700	181578810	17830	17830	17830	17830	0
212	20241119	153600	181578810	17830	17830	17830	17830	395
213	20241119	153500	181578810	17830	17830	17830	17830	0
214	20241119	153400	181578810	17830	17830	17830	17830	0
215	20241119	153300	181578810	17830	17830	17830	17830	0
216	20241119	153200	181578810	17830	17830	17830	17830	0
217	20241119	153100	181578810	17830	17830	17830	17830	0
218	20241119	153000	181578810	17830	17830	17830	17830	395
219	20241119	152900	174535960	17810	17810	17810	17810	0
220	20241119	152800	174535960	17810	17810	17810	17810	0
221	20241119	152700	174535960	17810	17810	17810	17810	0
222	20241119	152600	174535960	17810	17810	17810	17810	0
223	20241119	152500	174535960	17810	17810	17810	17810	0
224	20241119	152400	174535960	17810	17810	17810	17810	0
225	20241119	152300	174535960	17810	17810	17810	17810	0
226	20241119	152200	174535960	17810	17810	17810	17810	0
227	20241119	152100	174535960	17810	17810	17810	17810	0
228	20241119	152000	174535960	17810	17810	17810	17810	0
229	20241119	151900	174535960	17810	17810	17810	17760	16
230	20241119	151800	174251310	17810	17810	17810	17770	46
231	20241119	151700	173433290	17810	17780	17810	17780	20
232	20241119	151600	173077510	17790	17790	17790	17780	4
233	20241119	151500	173006370	17800	17800	17800	17800	0
234	20241119	151400	173006370	17800	17800	17800	17800	6
235	20241119	151300	172899570	17800	17790	17800	17790	52
236	20241119	151200	171973990	17800	17800	17800	17800	5
237	20241119	151100	171884990	17800	17790	17800	17790	12
238	20241119	151000	171671500	17790	17790	17790	17790	1
239	20241119	150900	171653710	17770	17770	17770	17770	0
240	20241119	150800	171653710	17770	17770	17770	17770	0
241	20241119	150700	171653710	17770	17770	17770	17770	0
242	20241119	150600	171653710	17770	17770	17770	17770	0
243	20241119	150500	171653710	17770	17770	17770	17770	0
244	20241119	150400	171653710	17770	17770	17770	17770	0
245	20241119	150300	171653710	17770	17770	17770	17770	0
246	20241119	150200	171653710	17770	17780	17780	17770	132
247	20241119	150100	169308010	17770	17770	17770	17770	1
248	20241119	150000	169290240	17770	17790	17790	17770	182
249	20241119	145900	166055120	17790	17800	17800	17790	11
250	20241119	145800	165859360	17800	17800	17800	17790	22
251	20241119	145700	165467770	17790	17790	17790	17780	18
252	20241119	145600	165147560	17790	17780	17790	17780	30
253	20241119	145500	164613960	17790	17800	17800	17790	25
254	20241119	145400	164169030	17790	17790	17790	17790	16
255	20241119	145300	163884390	17780	17800	17800	17780	25
256	20241119	145200	163439440	17800	17800	17800	17800	38
257	20241119	145100	162763040	17810	17810	17820	17810	4
258	20241119	145000	162691790	17820	17820	17820	17820	23
259	20241119	144900	162281930	17820	17810	17820	17810	20
260	20241119	144800	161925540	17820	17820	17820	17810	27
261	20241119	144700	161444410	17820	17820	17820	17820	15
262	20241119	144600	161177110	17810	17820	17820	17810	19
263	20241119	144500	160838540	17810	17820	17820	17810	43
264	20241119	144400	160072460	17820	17820	17820	17820	15
265	20241119	144300	159805160	17820	17830	17830	17820	30
266	20241119	144200	159270300	17830	17830	17830	17830	3
267	20241119	144100	159216810	17830	17810	17830	17810	23
268	20241119	144000	158806770	17830	17810	17830	17800	25
269	20241119	143900	158361510	17810	17810	17830	17810	25
270	20241119	143800	157916010	17800	17800	17820	17800	21
271	20241119	143700	157542010	17800	17800	17800	17800	1
272	20241119	143600	157524210	17790	17800	17800	17790	26
273	20241119	143500	157061420	17800	17820	17830	17800	55
274	20241119	143400	156081450	17830	17820	17830	17810	5
275	20241119	143300	155992350	17800	17800	17820	17800	270
276	20241119	143200	151186300	17820	17800	17820	17800	4
277	20241119	143100	151115060	17790	17780	17820	17780	18
278	20241119	143000	150794820	17800	17760	17800	17760	72
279	20241119	142900	149515240	17770	17770	17770	17770	21
280	20241119	142800	149142070	17770	17770	17770	17760	32
281	20241119	142700	148573440	17770	17780	17780	17770	27
282	20241119	142600	148093480	17780	17780	17780	17780	22
283	20241119	142500	147702320	17780	17770	17780	17770	122
284	20241119	142400	145533180	17780	17780	17780	17780	18
285	20241119	142300	145213140	17770	17800	17810	17770	295
286	20241119	142200	139964860	17820	17790	17820	17780	7
287	20241119	142100	139840280	17790	17800	17820	17790	22
288	20241119	142000	139448690	17790	17790	17790	17790	17
289	20241119	141900	139146260	17780	17790	17800	17780	38
290	20241119	141800	138470370	17800	17810	17810	17790	25
291	20241119	141700	138025360	17800	17800	17800	17790	9
292	20241119	141600	137865170	17800	17800	17800	17800	15
293	20241119	141500	137598170	17810	17800	17810	17790	23
294	20241119	141400	137188770	17800	17790	17800	17790	21
295	20241119	141300	136814990	17790	17790	17790	17790	18
296	20241119	141200	136494770	17780	17790	17790	17780	28
297	20241119	141100	135996670	17800	17800	17800	17800	22
298	20241119	141000	135605070	17800	17800	17800	17800	18
299	20241119	140900	135284670	17790	17800	17800	17790	19
300	20241119	140800	134946490	17800	17820	17820	17800	39
301	20241119	140700	134252170	17820	17810	17830	17810	22
302	20241119	140600	133860140	17820	17820	17830	17820	22
303	20241119	140500	133467920	17820	17820	17830	17820	41
304	20241119	140400	132737110	17820	17810	17840	17810	22
305	20241119	140300	132345180	17810	17820	17830	17810	41
306	20241119	140200	131614340	17820	17810	17820	17810	2
307	20241119	140100	131578710	17810	17810	17810	17810	9
308	20241119	140000	131418420	17810	17810	17810	17810	9
309	20241119	135900	131258130	17830	17820	17830	17820	39
310	20241119	135800	130563140	17820	17820	17820	17820	11
311	20241119	135700	130367120	17830	17830	17830	17830	22
312	20241119	135600	129974860	17820	17810	17830	17810	20
313	20241119	135500	129618460	17820	17800	17820	17800	3
314	20241119	135400	129565040	17820	17790	17820	17780	17
315	20241119	135300	129262590	17780	17780	17800	17780	53
316	20241119	135200	128319940	17780	17790	17790	17780	23
317	20241119	135100	127910800	17780	17780	17780	17780	1
318	20241119	135000	127893020	17790	17780	17790	17780	24
319	20241119	134900	127466080	17780	17780	17780	17780	21
320	20241119	134800	127092700	17770	17770	17780	17770	36
321	20241119	134700	126452790	17780	17780	17780	17780	24
322	20241119	134600	126026070	17780	17770	17780	17770	32
323	20241119	134500	125457230	17780	17780	17780	17780	20
324	20241119	134400	125101630	17770	17780	17780	17770	33
325	20241119	134300	124515040	17770	17780	17780	17770	45
326	20241119	134200	123715070	17780	17780	17780	17780	19
327	20241119	134100	123377250	17780	17780	17780	17780	20
328	20241119	134000	123021650	17770	17770	17780	17770	37
329	20241119	133900	122363950	17770	17780	17780	17770	32
330	20241119	133800	121795080	17780	17770	17780	17770	23
331	20241119	133700	121386170	17780	17780	17780	17780	20
332	20241119	133600	121030570	17770	17780	17790	17770	96
333	20241119	133500	119323590	17780	17790	17790	17780	20
334	20241119	133400	118967800	17780	17780	17780	17780	277
335	20241119	133300	114042740	17780	17780	17790	17780	303
336	20241119	133200	108654910	17790	17780	17790	17780	67
337	20241119	133100	107463450	17780	17840	17840	17780	612
338	20241119	133000	96571680	17840	17840	17840	17840	6
339	20241119	132900	96464640	17860	17850	17870	17850	26
340	20241119	132800	96000480	17870	17830	17870	17830	31
341	20241119	132700	95447510	17830	17840	17850	17830	26
342	20241119	132600	94983650	17850	17840	17850	17840	31
343	20241119	132500	94430530	17850	17850	17850	17820	37
344	20241119	132400	93771050	17840	17830	17850	17830	34
345	20241119	132300	93164620	17850	17830	17850	17830	6
346	20241119	132200	93057540	17840	17820	17840	17820	24
347	20241119	132100	92629620	17820	17820	17820	17820	1
348	20241119	132000	92611800	17820	17830	17840	17820	46
349	20241119	131900	91791850	17840	17830	17840	17830	7
350	20241119	131800	91667010	17830	17820	17840	17820	21
351	20241119	131700	91292580	17820	17840	17860	17820	39
352	20241119	131600	90596910	17840	17820	17840	17820	104
353	20241119	131500	88742390	17820	17820	17820	17820	5
354	20241119	131400	88653290	17810	17810	17820	17810	9
355	20241119	131300	88492950	17820	17810	17820	17810	23
356	20241119	131200	88083310	17810	17800	17810	17790	24
357	20241119	131100	87656060	17810	17790	17810	17790	13
358	20241119	131000	87424770	17780	17790	17800	17770	600
359	20241119	130900	76746170	17780	17780	17780	17780	15
360	20241119	130800	76479470	17770	17770	17770	17760	49
361	20241119	130700	75608880	17760	17760	17760	17760	34
362	20241119	130600	75005040	17760	17760	17760	17760	0
363	20241119	130500	75005040	17760	17760	17760	17760	3
364	20241119	130400	74951760	17750	17750	17750	17750	25
365	20241119	130300	74508010	17750	17750	17750	17750	0
366	20241119	130200	74508010	17750	17750	17750	17750	0
367	20241119	130100	74508010	17750	17750	17750	17750	0
368	20241119	130000	74508010	17750	17750	17750	17750	45
369	20241119	125900	73709260	17750	17750	17750	17750	0
370	20241119	125800	73709260	17750	17750	17750	17750	2
371	20241119	125700	73673760	17750	17750	17750	17750	0
372	20241119	125600	73673760	17750	17750	17750	17750	15
373	20241119	125500	73407510	17750	17750	17750	17750	0
374	20241119	125400	73407510	17750	17750	17750	17750	0
375	20241119	125300	73407510	17750	17750	17750	17750	0
376	20241119	125200	73407510	17750	17750	17750	17750	14
377	20241119	125100	73159010	17750	17760	17760	17750	3
378	20241119	125000	73105740	17760	17760	17760	17760	0
379	20241119	124900	73105740	17760	17760	17760	17760	10
380	20241119	124800	72928140	17760	17760	17760	17760	3
381	20241119	124700	72874860	17760	17760	17760	17760	0
382	20241119	124600	72874860	17760	17760	17760	17760	1
383	20241119	124500	72857100	17760	17760	17760	17760	0
384	20241119	124400	72857100	17760	17770	17770	17760	18
385	20241119	124300	72537390	17770	17770	17770	17770	0
386	20241119	124200	72537390	17770	17770	17770	17770	1
387	20241119	124100	72519620	17760	17760	17760	17760	11
388	20241119	124000	72324260	17760	17760	17760	17760	15
389	20241119	123900	72057860	17760	17760	17760	17760	0
390	20241119	123800	72057860	17760	17760	17760	17760	0
391	20241119	123700	72057860	17760	17760	17760	17760	0
392	20241119	123600	72057860	17760	17760	17760	17760	14
393	20241119	123500	71809220	17760	17760	17760	17760	0
394	20241119	123400	71809220	17760	17760	17760	17760	0
395	20241119	123300	71809220	17760	17760	17760	17760	0
396	20241119	123200	71809220	17760	17760	17760	17760	15
397	20241119	123100	71542820	17760	17760	17760	17760	0
398	20241119	123000	71542820	17760	17760	17760	17760	0
399	20241119	122900	71542820	17760	17760	17760	17760	0
400	20241119	122800	71542820	17760	17760	17760	17760	15
401	20241119	122700	71276420	17760	17760	17760	17760	0
402	20241119	122600	71276420	17760	17760	17760	17760	3
403	20241119	122500	71223140	17760	17760	17760	17760	0
404	20241119	122400	71223140	17760	17760	17760	17760	15
405	20241119	122300	70956740	17760	17760	17760	17760	9
406	20241119	122200	70796900	17770	17770	17770	17770	1
407	20241119	122100	70779130	17760	17760	17760	17760	0
408	20241119	122000	70779130	17760	17760	17760	17760	14
409	20241119	121900	70530490	17770	17770	17770	17770	4
410	20241119	121800	70459410	17770	17770	17770	17770	3
411	20241119	121700	70406100	17760	17760	17760	17760	0
412	20241119	121600	70406100	17760	17760	17760	17760	15
413	20241119	121500	70139700	17770	17770	17770	17770	0
414	20241119	121400	70139700	17770	17770	17770	17770	0
415	20241119	121300	70139700	17770	17770	17770	17770	0
416	20241119	121200	70139700	17770	17770	17770	17770	4
417	20241119	121100	70068620	17770	17770	17770	17770	0
418	20241119	121000	70068620	17770	17770	17770	17770	0
419	20241119	120900	70068620	17770	17770	17770	17770	23
420	20241119	120800	69659910	17760	17760	17760	17760	15
421	20241119	120700	69393510	17780	17780	17780	17780	0
422	20241119	120600	69393510	17780	17780	17780	17780	1
423	20241119	120500	69375730	17760	17770	17770	17760	159
424	20241119	120400	66550390	17770	17770	17770	17770	23
425	20241119	120300	66141680	17770	17770	17770	17770	0
426	20241119	120200	66141680	17770	17770	17770	17770	0
427	20241119	120100	66141680	17770	17770	17770	17770	0
428	20241119	120000	66141680	17770	17780	17780	17770	18
429	20241119	115900	65821790	17780	17780	17780	17780	2
430	20241119	115800	65786230	17780	17790	17790	17780	89
431	20241119	115700	64203780	17780	17780	17780	17780	0
432	20241119	115600	64203780	17780	17780	17780	17780	15
433	20241119	115500	63937080	17790	17780	17790	17780	3
434	20241119	115400	63883720	17790	17790	17790	17790	0
435	20241119	115300	63883720	17790	17790	17790	17790	0
436	20241119	115200	63883720	17790	17800	17800	17790	9
437	20241119	115100	63723580	17800	17800	17800	17800	0
438	20241119	115000	63723580	17800	17780	17800	17780	60
439	20241119	114900	62656260	17780	17780	17780	17780	0
440	20241119	114800	62656260	17780	17780	17780	17780	6
441	20241119	114700	62549580	17780	17770	17780	17770	11
442	20241119	114600	62354100	17770	17770	17770	17770	0
443	20241119	114500	62354100	17770	17770	17770	17770	2
444	20241119	114400	62318560	17760	17760	17760	17760	15
445	20241119	114300	62052160	17770	17760	17770	17760	23
446	20241119	114200	61643670	17750	17740	17750	17740	43
447	20241119	114100	60880470	17730	17730	17730	17730	4
448	20241119	114000	60809550	17720	17720	17720	17720	15
449	20241119	113900	60543750	17720	17720	17720	17720	11
450	20241119	113800	60348830	17720	17720	17720	17720	3
451	20241119	113700	60295670	17720	17720	17720	17720	0
452	20241119	113600	60295670	17720	17700	17720	17700	83
453	20241119	113500	58826010	17710	17710	17710	17710	1
454	20241119	113400	58808300	17710	17710	17710	17710	1
455	20241119	113300	58790590	17700	17700	17700	17700	0
456	20241119	113200	58790590	17700	17700	17700	17700	14
457	20241119	113100	58542790	17700	17700	17700	17700	0
458	20241119	113000	58542790	17700	17700	17700	17700	1
459	20241119	112900	58525090	17700	17710	17720	17700	389
460	20241119	112800	51636340	17710	17710	17710	17710	15
461	20241119	112700	51370690	17710	17720	17720	17710	6
462	20241119	112600	51264380	17720	17720	17720	17720	0
463	20241119	112500	51264380	17720	17720	17720	17720	0
464	20241119	112400	51264380	17720	17720	17720	17710	20
465	20241119	112300	50910130	17720	17720	17720	17720	83
466	20241119	112200	49439370	17730	17730	17730	17730	0
467	20241119	112100	49439370	17730	17730	17730	17730	0
468	20241119	112000	49439370	17730	17720	17730	17720	17
469	20241119	111900	49138110	17730	17730	17730	17730	0
470	20241119	111800	49138110	17730	17730	17730	17730	0
471	20241119	111700	49138110	17730	17730	17730	17730	3
472	20241119	111600	49084920	17720	17730	17730	17720	3
473	20241119	111500	49031740	17720	17720	17720	17720	19
474	20241119	111400	48695060	17720	17720	17720	17720	0
475	20241119	111300	48695060	17720	17720	17720	17720	2
476	20241119	111200	48659620	17710	17710	17710	17710	15
477	20241119	111100	48393970	17710	17710	17710	17710	73
478	20241119	111000	47101140	17700	17700	17700	17700	0
479	20241119	110900	47101140	17700	17710	17710	17700	11
480	20241119	110800	46906430	17700	17700	17700	17700	15
481	20241119	110700	46640930	17700	17700	17700	17700	0
482	20241119	110600	46640930	17700	17700	17700	17700	0
483	20241119	110500	46640930	17700	17700	17700	17700	0
484	20241119	110400	46640930	17700	17710	17710	17700	20
485	20241119	110300	46286880	17700	17700	17700	17700	0
486	20241119	110200	46286880	17700	17700	17700	17700	31
487	20241119	110100	45738180	17700	17700	17700	17700	0
488	20241119	110000	45738180	17700	17710	17710	17700	237
489	20241119	105900	41541010	17710	17710	17710	17710	0
490	20241119	105800	41541010	17710	17710	17710	17710	0
491	20241119	105700	41541010	17710	17710	17710	17710	0
492	20241119	105600	41541010	17710	17710	17710	17710	16
493	20241119	105500	41257650	17710	17710	17710	17710	0
494	20241119	105400	41257650	17710	17710	17710	17710	0
495	20241119	105300	41257650	17710	17710	17710	17710	0
496	20241119	105200	41257650	17710	17710	17710	17710	15
497	20241119	105100	40992000	17720	17720	17720	17720	0
498	20241119	105000	40992000	17720	17720	17720	17720	1
499	20241119	104900	40974280	17710	17720	17720	17710	7
500	20241119	104800	40850250	17730	17730	17730	17730	1
501	20241119	104700	40832520	17730	17730	17730	17730	5
502	20241119	104600	40743870	17720	17720	17720	17720	0
503	20241119	104500	40743870	17720	17720	17720	17720	2
504	20241119	104400	40708430	17720	17720	17720	17720	13
505	20241119	104300	40478070	17720	17720	17720	17720	3
506	20241119	104200	40424910	17710	17720	17720	17710	48
507	20241119	104100	39574360	17720	17720	17720	17720	12
508	20241119	104000	39361720	17720	17720	17720	17720	2
509	20241119	103900	39326280	17730	17700	17730	17700	43
510	20241119	103800	38564820	17700	17700	17700	17700	0
511	20241119	103700	38564820	17700	17700	17700	17700	0
512	20241119	103600	38564820	17700	17700	17700	17700	15
513	20241119	103500	38299320	17700	17710	17710	17700	3
514	20241119	103400	38246200	17710	17710	17710	17710	18
515	20241119	103300	37927420	17700	17700	17700	17700	0
516	20241119	103200	37927420	17700	17720	17720	17700	295
517	20241119	103100	32700480	17740	17740	17740	17740	7
518	20241119	103000	32576300	17740	17730	17740	17730	11
519	20241119	102900	32381260	17720	17720	17720	17720	1
520	20241119	102800	32363540	17730	17730	17730	17720	28
521	20241119	102700	31867240	17730	17730	17730	17730	0
522	20241119	102600	31867240	17730	17730	17730	17730	0
523	20241119	102500	31867240	17730	17730	17730	17730	0
524	20241119	102400	31867240	17730	17730	17730	17730	42
525	20241119	102300	31122580	17740	17740	17740	17740	0
526	20241119	102200	31122580	17740	17740	17740	17740	0
527	20241119	102100	31122580	17740	17740	17740	17740	2
528	20241119	102000	31087100	17740	17740	17740	17740	1
529	20241119	101900	31069360	17750	17750	17750	17750	0
530	20241119	101800	31069360	17750	17750	17750	17740	3
531	20241119	101700	31016120	17750	17730	17750	17730	63
532	20241119	101600	29898430	17720	17720	17720	17720	15
533	20241119	101500	29632630	17730	17730	17730	17730	0
534	20241119	101400	29632630	17730	17730	17730	17730	2
535	20241119	101300	29597170	17730	17730	17730	17730	5
536	20241119	101200	29508520	17730	17730	17750	17730	5
537	20241119	101100	29419850	17740	17730	17740	17730	46
538	20241119	101000	28603850	17730	17730	17730	17730	2
539	20241119	100900	28568390	17720	17720	17720	17720	0
540	20241119	100800	28568390	17720	17720	17730	17720	20
541	20241119	100700	28213980	17720	17720	17720	17720	1
542	20241119	100600	28196260	17710	17710	17710	17710	16
543	20241119	100500	27912900	17710	17710	17710	17710	0
544	20241119	100400	27912900	17710	17710	17710	17710	15
545	20241119	100300	27647250	17720	17720	17720	17720	2
546	20241119	100200	27611810	17710	17710	17710	17710	0
547	20241119	100100	27611810	17710	17710	17710	17710	0
548	20241119	100000	27611810	17710	17710	17710	17710	15
549	20241119	095900	27346160	17710	17710	17710	17710	0
550	20241119	095800	27346160	17710	17710	17710	17710	1
551	20241119	095700	27328450	17720	17720	17720	17720	0
552	20241119	095600	27328450	17720	17710	17720	17710	16
553	20241119	095500	27045070	17710	17710	17710	17710	0
554	20241119	095400	27045070	17710	17710	17710	17710	0
555	20241119	095300	27045070	17710	17710	17710	17710	0
556	20241119	095200	27045070	17710	17720	17720	17710	46
557	20241119	095100	26230100	17710	17710	17710	17710	0
558	20241119	095000	26230100	17710	17710	17710	17710	9
559	20241119	094900	26070710	17710	17710	17710	17710	17
560	20241119	094800	25769640	17700	17700	17700	17700	23
561	20241119	094700	25362540	17700	17700	17700	17700	0
562	20241119	094600	25362540	17700	17700	17700	17700	0
563	20241119	094500	25362540	17700	17700	17700	17700	0
564	20241119	094400	25362540	17700	17710	17710	17700	215
565	20241119	094300	21556950	17720	17730	17730	17720	246
566	20241119	094200	17197620	17730	17730	17730	17730	0
567	20241119	094100	17197620	17730	17730	17730	17730	0
568	20241119	094000	17197620	17730	17740	17740	17730	15
569	20241119	093900	16931660	17740	17740	17740	17740	3
570	20241119	093800	16878440	17740	17740	17740	17740	0
571	20241119	093700	16878440	17740	17740	17740	17740	0
572	20241119	093600	16878440	17740	17740	17740	17740	2
573	20241119	093500	16842960	17750	17750	17750	17740	104
574	20241119	093400	14997960	17740	17740	17740	17740	0
575	20241119	093300	14997960	17740	17740	17740	17740	0
576	20241119	093200	14997960	17740	17730	17740	17730	93
577	20241119	093100	13348900	17740	17740	17740	17740	30
578	20241119	093000	12816700	17740	17740	17740	17740	2
579	20241119	092900	12781220	17740	17740	17740	17740	6
580	20241119	092800	12674780	17750	17750	17750	17750	84
581	20241119	092700	11183780	17750	17750	17750	17750	0
582	20241119	092600	11183780	17750	17750	17750	17750	0
583	20241119	092500	11183780	17750	17750	17750	17750	184
584	20241119	092400	7917780	17750	17750	17750	17750	0
585	20241119	092300	7917780	17750	17750	17750	17750	0
586	20241119	092200	7917780	17750	17750	17750	17750	0
587	20241119	092100	7917780	17750	17750	17750	17750	15
588	20241119	092000	7651530	17760	17760	17760	17760	0
589	20241119	091900	7651530	17760	17760	17760	17760	0
590	20241119	091800	7651530	17760	17760	17760	17760	0
591	20241119	091700	7651530	17760	17750	17760	17750	16
592	20241119	091600	7367520	17760	17750	17760	17750	112
593	20241119	091500	5379490	17760	17760	17760	17760	21
594	20241119	091400	5006530	17760	17760	17760	17760	0
595	20241119	091300	5006530	17760	17770	17770	17760	5
596	20241119	091200	4917700	17760	17760	17760	17760	0
597	20241119	091100	4917700	17760	17770	17770	17760	3
598	20241119	091000	4864410	17770	17770	17770	17770	0
599	20241119	090900	4864410	17770	17770	17770	17770	5
600	20241119	090800	4775560	17770	17770	17770	17770	0
601	20241119	090700	4775560	17770	17770	17770	17770	1
602	20241119	090600	4757790	17770	17770	17770	17770	0
603	20241119	090500	4757790	17770	17770	17770	17760	16
604	20241119	090400	4473480	17770	17800	17800	17770	6
605	20241119	090300	4366770	17930	17930	17930	17930	0
606	20241119	090200	4366770	17930	17930	17930	17930	0
607	20241119	090100	4366770	17930	17930	17930	17930	0
608	20241119	090000	4366770	17930	17660	17940	17660	247