KissMeData/033270/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191400	573429830	18700	18700	18700	18700	405
3	20241119	191300	573429830	18700	18700	18700	18700	0
4	20241119	191200	573429830	18700	18700	18700	18700	0
5	20241119	191100	573429830	18700	18700	18700	18700	0
6	20241119	191000	573429830	18700	18700	18700	18700	0
7	20241119	190900	573429830	18700	18700	18700	18700	0
8	20241119	190800	573429830	18700	18700	18700	18700	0
9	20241119	190700	573429830	18700	18700	18700	18700	0
10	20241119	190600	573429830	18700	18700	18700	18700	0
11	20241119	190500	573429830	18700	18700	18700	18700	0
12	20241119	190400	573429830	18700	18700	18700	18700	0
13	20241119	190300	573429830	18700	18700	18700	18700	0
14	20241119	190200	573429830	18700	18700	18700	18700	0
15	20241119	190100	573429830	18700	18700	18700	18700	0
16	20241119	190000	573429830	18700	18700	18700	18700	0
17	20241119	185900	573429830	18700	18700	18700	18700	0
18	20241119	185800	573429830	18700	18700	18700	18700	0
19	20241119	185700	573429830	18700	18700	18700	18700	0
20	20241119	185600	573429830	18700	18700	18700	18700	0
21	20241119	185500	573429830	18700	18700	18700	18700	0
22	20241119	185400	573429830	18700	18700	18700	18700	0
23	20241119	185300	573429830	18700	18700	18700	18700	0
24	20241119	185200	573429830	18700	18700	18700	18700	0
25	20241119	185100	573429830	18700	18700	18700	18700	0
26	20241119	185000	573429830	18700	18700	18700	18700	0
27	20241119	184900	573429830	18700	18700	18700	18700	0
28	20241119	184800	573429830	18700	18700	18700	18700	0
29	20241119	184700	573429830	18700	18700	18700	18700	0
30	20241119	184600	573429830	18700	18700	18700	18700	0
31	20241119	184500	573429830	18700	18700	18700	18700	0
32	20241119	184400	573429830	18700	18700	18700	18700	405
33	20241119	184300	573429830	18700	18700	18700	18700	0
34	20241119	184200	573429830	18700	18700	18700	18700	0
35	20241119	184100	573429830	18700	18700	18700	18700	0
36	20241119	184000	573429830	18700	18700	18700	18700	0
37	20241119	183900	573429830	18700	18700	18700	18700	0
38	20241119	183800	573429830	18700	18700	18700	18700	0
39	20241119	183700	573429830	18700	18700	18700	18700	0
40	20241119	183600	573429830	18700	18700	18700	18700	0
41	20241119	183500	573429830	18700	18700	18700	18700	0
42	20241119	183400	573429830	18700	18700	18700	18700	0
43	20241119	183300	573429830	18700	18700	18700	18700	0
44	20241119	183200	573429830	18700	18700	18700	18700	0
45	20241119	183100	573429830	18700	18700	18700	18700	0
46	20241119	183000	573429830	18700	18700	18700	18700	0
47	20241119	182900	573429830	18700	18700	18700	18700	0
48	20241119	182800	573429830	18700	18700	18700	18700	0
49	20241119	182700	573429830	18700	18700	18700	18700	0
50	20241119	182600	573429830	18700	18700	18700	18700	0
51	20241119	182500	573429830	18700	18700	18700	18700	0
52	20241119	182400	573429830	18700	18700	18700	18700	0
53	20241119	182300	573429830	18700	18700	18700	18700	0
54	20241119	182200	573429830	18700	18700	18700	18700	0
55	20241119	182100	573429830	18700	18700	18700	18700	0
56	20241119	182000	573429830	18700	18700	18700	18700	0
57	20241119	181900	573429830	18700	18700	18700	18700	0
58	20241119	181800	573429830	18700	18700	18700	18700	0
59	20241119	181700	573429830	18700	18700	18700	18700	0
60	20241119	181600	573429830	18700	18700	18700	18700	0
61	20241119	181500	573429830	18700	18700	18700	18700	0
62	20241119	181400	573429830	18700	18700	18700	18700	405
63	20241119	181300	573429830	18700	18700	18700	18700	0
64	20241119	181200	573429830	18700	18700	18700	18700	0
65	20241119	181100	573429830	18700	18700	18700	18700	0
66	20241119	181000	573429830	18700	18700	18700	18700	0
67	20241119	180900	573429830	18700	18700	18700	18700	0
68	20241119	180800	573429830	18700	18700	18700	18700	0
69	20241119	180700	573429830	18700	18700	18700	18700	0
70	20241119	180600	573429830	18700	18700	18700	18700	0
71	20241119	180500	573429830	18700	18700	18700	18700	0
72	20241119	180400	573429830	18700	18700	18700	18700	0
73	20241119	180300	573429830	18700	18700	18700	18700	0
74	20241119	180200	573429830	18700	18700	18700	18700	0
75	20241119	180100	573429830	18700	18700	18700	18700	0
76	20241119	180000	573429830	18700	18700	18700	18700	0
77	20241119	175900	573429830	18700	18700	18700	18700	0
78	20241119	175800	573429830	18700	18700	18700	18700	0
79	20241119	175700	573429830	18700	18700	18700	18700	0
80	20241119	175600	573429830	18700	18700	18700	18700	0
81	20241119	175500	573429830	18700	18700	18700	18700	0
82	20241119	175400	573429830	18700	18700	18700	18700	0
83	20241119	175300	573429830	18700	18700	18700	18700	0
84	20241119	175200	573429830	18700	18700	18700	18700	0
85	20241119	175100	573429830	18700	18700	18700	18700	0
86	20241119	175000	573429830	18700	18700	18700	18700	0
87	20241119	174900	573429830	18700	18700	18700	18700	0
88	20241119	174800	573429830	18700	18700	18700	18700	0
89	20241119	174700	573429830	18700	18700	18700	18700	0
90	20241119	174600	573429830	18700	18700	18700	18700	0
91	20241119	174500	573429830	18700	18700	18700	18700	0
92	20241119	174400	573429830	18700	18700	18700	18700	405
93	20241119	174300	573429830	18700	18700	18700	18700	0
94	20241119	174200	573429830	18700	18700	18700	18700	0
95	20241119	174100	573429830	18700	18700	18700	18700	0
96	20241119	174000	573429830	18700	18700	18700	18700	0
97	20241119	173900	573429830	18700	18700	18700	18700	0
98	20241119	173800	573429830	18700	18700	18700	18700	0
99	20241119	173700	573429830	18700	18700	18700	18700	0
100	20241119	173600	573429830	18700	18700	18700	18700	0
101	20241119	173500	573429830	18700	18700	18700	18700	0
102	20241119	173400	573429830	18700	18700	18700	18700	0
103	20241119	173300	573429830	18700	18700	18700	18700	0
104	20241119	173200	573429830	18700	18700	18700	18700	0
105	20241119	173100	573429830	18700	18700	18700	18700	0
106	20241119	173000	573429830	18700	18700	18700	18700	0
107	20241119	172900	573429830	18700	18700	18700	18700	0
108	20241119	172800	573429830	18700	18700	18700	18700	0
109	20241119	172700	573429830	18700	18700	18700	18700	0
110	20241119	172600	573429830	18700	18700	18700	18700	0
111	20241119	172500	573429830	18700	18700	18700	18700	0
112	20241119	172400	573429830	18700	18700	18700	18700	0
113	20241119	172300	573429830	18700	18700	18700	18700	0
114	20241119	172200	573429830	18700	18700	18700	18700	0
115	20241119	172100	573429830	18700	18700	18700	18700	0
116	20241119	172000	573429830	18700	18700	18700	18700	0
117	20241119	171900	573429830	18700	18700	18700	18700	0
118	20241119	171800	573429830	18700	18700	18700	18700	0
119	20241119	171700	573429830	18700	18700	18700	18700	0
120	20241119	171600	573429830	18700	18700	18700	18700	0
121	20241119	171500	573429830	18700	18700	18700	18700	0
122	20241119	171400	573429830	18700	18700	18700	18700	405
123	20241119	171300	573429830	18700	18700	18700	18700	0
124	20241119	171200	573429830	18700	18700	18700	18700	0
125	20241119	171100	573429830	18700	18700	18700	18700	0
126	20241119	171000	573429830	18700	18700	18700	18700	0
127	20241119	170900	573429830	18700	18700	18700	18700	0
128	20241119	170800	573429830	18700	18700	18700	18700	0
129	20241119	170700	573429830	18700	18700	18700	18700	0
130	20241119	170600	573429830	18700	18700	18700	18700	0
131	20241119	170500	573429830	18700	18700	18700	18700	0
132	20241119	170400	573429830	18700	18700	18700	18700	0
133	20241119	170300	573429830	18700	18700	18700	18700	0
134	20241119	170200	573429830	18700	18700	18700	18700	0
135	20241119	170100	573429830	18700	18700	18700	18700	0
136	20241119	170000	573429830	18700	18700	18700	18700	0
137	20241119	165900	573429830	18700	18700	18700	18700	0
138	20241119	165800	573429830	18700	18700	18700	18700	0
139	20241119	165700	573429830	18700	18700	18700	18700	0
140	20241119	165600	573429830	18700	18700	18700	18700	0
141	20241119	165500	573429830	18700	18700	18700	18700	0
142	20241119	165400	573429830	18700	18700	18700	18700	0
143	20241119	165300	573429830	18700	18700	18700	18700	0
144	20241119	165200	573429830	18700	18700	18700	18700	0
145	20241119	165100	573429830	18700	18700	18700	18700	0
146	20241119	165000	573429830	18700	18700	18700	18700	0
147	20241119	164900	573429830	18700	18700	18700	18700	0
148	20241119	164800	573429830	18700	18700	18700	18700	0
149	20241119	164700	573429830	18700	18700	18700	18700	0
150	20241119	164600	573429830	18700	18700	18700	18700	0
151	20241119	164500	573429830	18700	18700	18700	18700	0
152	20241119	164400	573429830	18700	18700	18700	18700	405
153	20241119	164300	573429830	18700	18700	18700	18700	0
154	20241119	164200	573429830	18700	18700	18700	18700	0
155	20241119	164100	573429830	18700	18700	18700	18700	0
156	20241119	164000	573429830	18700	18700	18700	18700	0
157	20241119	163900	573429830	18700	18700	18700	18700	0
158	20241119	163800	573429830	18700	18700	18700	18700	0
159	20241119	163700	573429830	18700	18700	18700	18700	0
160	20241119	163600	573429830	18700	18700	18700	18700	0
161	20241119	163500	573429830	18700	18700	18700	18700	0
162	20241119	163400	573429830	18700	18700	18700	18700	0
163	20241119	163300	573429830	18700	18700	18700	18700	0
164	20241119	163200	573429830	18700	18700	18700	18700	0
165	20241119	163100	573429830	18700	18700	18700	18700	0
166	20241119	163000	573429830	18700	18700	18700	18700	0
167	20241119	162900	573429830	18700	18700	18700	18700	0
168	20241119	162800	573429830	18700	18700	18700	18700	0
169	20241119	162700	573429830	18700	18700	18700	18700	0
170	20241119	162600	573429830	18700	18700	18700	18700	0
171	20241119	162500	573429830	18700	18700	18700	18700	0
172	20241119	162400	573429830	18700	18700	18700	18700	0
173	20241119	162300	573429830	18700	18700	18700	18700	0
174	20241119	162200	573429830	18700	18700	18700	18700	0
175	20241119	162100	573429830	18700	18700	18700	18700	0
176	20241119	162000	573429830	18700	18700	18700	18700	0
177	20241119	161900	573429830	18700	18700	18700	18700	0
178	20241119	161800	573429830	18700	18700	18700	18700	0
179	20241119	161700	573429830	18700	18700	18700	18700	0
180	20241119	161600	573429830	18700	18700	18700	18700	0
181	20241119	161500	573429830	18700	18700	18700	18700	0
182	20241119	161400	573429830	18700	18700	18700	18700	405
183	20241119	161300	573429830	18700	18700	18700	18700	0
184	20241119	161200	573429830	18700	18700	18700	18700	0
185	20241119	161100	573429830	18700	18700	18700	18700	0
186	20241119	161000	573429830	18700	18700	18700	18700	0
187	20241119	160900	573429830	18700	18700	18700	18700	0
188	20241119	160800	573429830	18700	18700	18700	18700	0
189	20241119	160700	573429830	18700	18700	18700	18700	0
190	20241119	160600	573429830	18700	18700	18700	18700	0
191	20241119	160500	573429830	18700	18700	18700	18700	0
192	20241119	160400	573429830	18700	18700	18700	18700	0
193	20241119	160300	573429830	18700	18700	18700	18700	0
194	20241119	160200	573429830	18700	18700	18700	18700	0
195	20241119	160100	573429830	18700	18700	18700	18700	0
196	20241119	160000	573429830	18700	18700	18700	18700	0
197	20241119	155900	573429830	18700	18700	18700	18700	0
198	20241119	155800	573429830	18700	18700	18700	18700	0
199	20241119	155700	573429830	18700	18700	18700	18700	0
200	20241119	155600	573429830	18700	18700	18700	18700	0
201	20241119	155500	573429830	18700	18700	18700	18700	0
202	20241119	155400	573429830	18700	18700	18700	18700	0
203	20241119	155300	573429830	18700	18700	18700	18700	0
204	20241119	155200	573429830	18700	18700	18700	18700	0
205	20241119	155100	573429830	18700	18700	18700	18700	0
206	20241119	155000	573429830	18700	18700	18700	18700	0
207	20241119	154900	573429830	18700	18700	18700	18700	0
208	20241119	154800	573429830	18700	18700	18700	18700	0
209	20241119	154700	573429830	18700	18700	18700	18700	0
210	20241119	154600	573429830	18700	18700	18700	18700	0
211	20241119	154500	573429830	18700	18700	18700	18700	0
212	20241119	154400	573429830	18700	18700	18700	18700	405
213	20241119	154300	573429830	18700	18700	18700	18700	0
214	20241119	154200	573429830	18700	18700	18700	18700	0
215	20241119	154100	573429830	18700	18700	18700	18700	0
216	20241119	154000	573429830	18700	18700	18700	18700	0
217	20241119	153900	573429830	18700	18700	18700	18700	0
218	20241119	153800	573429830	18700	18700	18700	18700	0
219	20241119	153700	573429830	18700	18700	18700	18700	0
220	20241119	153600	573429830	18700	18700	18700	18700	0
221	20241119	153500	573429830	18700	18700	18700	18700	0
222	20241119	153400	573429830	18700	18700	18700	18700	0
223	20241119	153300	573429830	18700	18700	18700	18700	0
224	20241119	153200	573429830	18700	18700	18700	18700	0
225	20241119	153100	573429830	18700	18700	18700	18700	0
226	20241119	153000	573429830	18700	18700	18700	18700	405
227	20241119	152900	565856330	18680	18680	18680	18680	0
228	20241119	152800	565856330	18680	18680	18680	18680	0
229	20241119	152700	565856330	18680	18680	18680	18680	0
230	20241119	152600	565856330	18680	18680	18680	18680	0
231	20241119	152500	565856330	18680	18680	18680	18680	0
232	20241119	152400	565856330	18680	18680	18680	18680	0
233	20241119	152300	565856330	18680	18680	18680	18680	0
234	20241119	152200	565856330	18680	18680	18680	18680	0
235	20241119	152100	565856330	18680	18680	18680	18680	0
236	20241119	152000	565856330	18680	18680	18680	18680	0
237	20241119	151900	565856330	18680	18680	18680	18680	33
238	20241119	151800	565239890	18680	18670	18680	18670	28
239	20241119	151700	564716900	18680	18680	18680	18680	20
240	20241119	151600	564343300	18680	18680	18680	18680	115
241	20241119	151500	562195100	18680	18680	18680	18680	3
242	20241119	151400	562139060	18680	18680	18680	18680	0
243	20241119	151300	562139060	18680	18680	18680	18680	13
244	20241119	151200	561896220	18680	18680	18680	18680	0
245	20241119	151100	561896220	18680	18690	18690	18680	5
246	20241119	151000	561802780	18680	18680	18680	18680	1
247	20241119	150900	561784100	18680	18680	18680	18680	21
248	20241119	150800	561391820	18680	18680	18680	18680	5
249	20241119	150700	561298420	18680	18680	18680	18680	1
250	20241119	150600	561279740	18680	18680	18680	18680	1
251	20241119	150500	561261060	18680	18680	18680	18680	0
252	20241119	150400	561261060	18680	18680	18680	18680	25
253	20241119	150300	560794060	18670	18670	18670	18670	144
254	20241119	150200	558105580	18670	18670	18670	18670	0
255	20241119	150100	558105580	18670	18670	18670	18670	41
256	20241119	150000	557340110	18670	18670	18670	18670	0
257	20241119	145900	557340110	18670	18670	18670	18670	21
258	20241119	145800	556948040	18670	18680	18680	18670	26
259	20241119	145700	556462370	18670	18670	18670	18670	139
260	20241119	145600	553867240	18670	18670	18670	18670	43
261	20241119	145500	553064430	18680	18680	18680	18680	19
262	20241119	145400	552709510	18830	18830	18830	18830	0
263	20241119	145300	552709510	18830	18830	18830	18830	0
264	20241119	145200	552709510	18830	18830	18830	18830	0
265	20241119	145100	552709510	18830	18670	18840	18670	45
266	20241119	145000	551861940	18800	18630	18800	18630	1840
267	20241119	144900	517309690	18630	18630	18630	18630	0
268	20241119	144800	517309690	18630	18630	18630	18630	0
269	20241119	144700	517309690	18630	18630	18630	18630	121
270	20241119	144600	515055460	18610	18610	18610	18610	0
271	20241119	144500	515055460	18610	18610	18610	18610	0
272	20241119	144400	515055460	18610	18610	18610	18610	0
273	20241119	144300	515055460	18610	18610	18610	18610	1
274	20241119	144200	515036850	18610	18610	18610	18610	0
275	20241119	144100	515036850	18610	18610	18610	18610	0
276	20241119	144000	515036850	18610	18610	18610	18610	0
277	20241119	143900	515036850	18610	18610	18610	18610	0
278	20241119	143800	515036850	18610	18610	18610	18610	0
279	20241119	143700	515036850	18610	18610	18610	18610	0
280	20241119	143600	515036850	18610	18610	18610	18610	0
281	20241119	143500	515036850	18610	18610	18610	18610	1
282	20241119	143400	515018240	18640	18640	18640	18640	0
283	20241119	143300	515018240	18640	18640	18640	18640	0
284	20241119	143200	515018240	18640	18640	18640	18640	0
285	20241119	143100	515018240	18640	18640	18640	18640	0
286	20241119	143000	515018240	18640	18640	18640	18640	10
287	20241119	142900	514831840	18600	18600	18600	18600	25
288	20241119	142800	514366840	18600	18600	18600	18600	0
289	20241119	142700	514366840	18600	18600	18600	18600	1
290	20241119	142600	514348240	18600	18600	18600	18600	25
291	20241119	142500	513883240	18600	18600	18600	18600	0
292	20241119	142400	513883240	18600	18600	18600	18600	100
293	20241119	142300	512023240	18610	18610	18610	18610	112
294	20241119	142200	509938920	18620	18630	18630	18620	692
295	20241119	142100	497047030	18630	18630	18630	18630	0
296	20241119	142000	497047030	18630	18630	18630	18630	0
297	20241119	141900	497047030	18630	18630	18630	18630	1
298	20241119	141800	497028400	18630	18630	18630	18630	25
299	20241119	141700	496562650	18640	18640	18640	18640	10
300	20241119	141600	496376250	18640	18640	18640	18640	11
301	20241119	141500	496171210	18640	18640	18640	18640	0
302	20241119	141400	496171210	18640	18630	18640	18630	75
303	20241119	141300	494773460	18630	18630	18630	18630	0
304	20241119	141200	494773460	18630	18630	18630	18630	1
305	20241119	141100	494754830	18630	18630	18630	18630	0
306	20241119	141000	494754830	18630	18630	18630	18630	25
307	20241119	140900	494289080	18640	18640	18640	18640	0
308	20241119	140800	494289080	18640	18640	18640	18640	0
309	20241119	140700	494289080	18640	18640	18640	18640	0
310	20241119	140600	494289080	18640	18650	18650	18640	16
311	20241119	140500	493990700	18650	18650	18650	18650	0
312	20241119	140400	493990700	18650	18650	18650	18650	1
313	20241119	140300	493972050	18650	18650	18650	18650	0
314	20241119	140200	493972050	18650	18650	18650	18650	25
315	20241119	140100	493505800	18650	18650	18650	18650	0
316	20241119	140000	493505800	18650	18650	18650	18650	0
317	20241119	135900	493505800	18650	18650	18650	18650	0
318	20241119	135800	493505800	18650	18650	18650	18650	42
319	20241119	135700	492722500	18650	18650	18650	18650	30
320	20241119	135600	492163000	18640	18630	18640	18630	11
321	20241119	135500	491957970	18630	18630	18630	18630	25
322	20241119	135400	491492220	18630	18630	18630	18630	0
323	20241119	135300	491492220	18630	18630	18630	18630	0
324	20241119	135200	491492220	18630	18630	18630	18630	0
325	20241119	135100	491492220	18630	18630	18630	18630	25
326	20241119	135000	491026470	18610	18610	18610	18610	0
327	20241119	134900	491026470	18610	18610	18610	18610	0
328	20241119	134800	491026470	18610	18620	18620	18610	121
329	20241119	134700	488773460	18620	18610	18620	18610	28
330	20241119	134600	488252350	18620	18620	18620	18620	0
331	20241119	134500	488252350	18620	18620	18620	18620	2
332	20241119	134400	488215110	18620	18620	18620	18620	0
333	20241119	134300	488215110	18620	18610	18620	18610	28
334	20241119	134200	487694000	18610	18610	18610	18610	0
335	20241119	134100	487694000	18610	18610	18610	18610	0
336	20241119	134000	487694000	18610	18610	18610	18610	1
337	20241119	133900	487675390	18630	18630	18630	18630	0
338	20241119	133800	487675390	18630	18630	18630	18630	10
339	20241119	133700	487489090	18600	18600	18600	18600	0
340	20241119	133600	487489090	18600	18600	18600	18600	0
341	20241119	133500	487489090	18600	18600	18600	18600	0
342	20241119	133400	487489090	18600	18600	18600	18600	0
343	20241119	133300	487489090	18600	18600	18600	18600	1
344	20241119	133200	487470490	18600	18610	18610	18600	205
345	20241119	133100	483655740	18600	18600	18600	18600	25
346	20241119	133000	483190740	18600	18600	18600	18600	3
347	20241119	132900	483134940	18600	18600	18600	18600	300
348	20241119	132800	477554940	18600	18600	18600	18600	25
349	20241119	132700	477089940	18610	18610	18610	18610	2
350	20241119	132600	477052720	18600	18600	18600	18600	1
351	20241119	132500	477034120	18600	18600	18600	18600	1
352	20241119	132400	477015520	18610	18610	18610	18610	0
353	20241119	132300	477015520	18610	18610	18610	18610	312
354	20241119	132200	471209200	18620	18620	18620	18620	0
355	20241119	132100	471209200	18620	18620	18620	18620	0
356	20241119	132000	471209200	18620	18620	18620	18620	1
357	20241119	131900	471190580	18610	18610	18610	18610	0
358	20241119	131800	471190580	18610	18610	18610	18610	0
359	20241119	131700	471190580	18610	18610	18610	18610	1
360	20241119	131600	471171970	18620	18620	18620	18620	52
361	20241119	131500	470203730	18620	18620	18620	18620	0
362	20241119	131400	470203730	18620	18620	18620	18620	0
363	20241119	131300	470203730	18620	18620	18620	18620	0
364	20241119	131200	470203730	18620	18620	18620	18620	0
365	20241119	131100	470203730	18620	18620	18620	18620	0
366	20241119	131000	470203730	18620	18620	18620	18620	20
367	20241119	130900	469831330	18620	18610	18620	18610	82
368	20241119	130800	468304800	18610	18610	18610	18610	0
369	20241119	130700	468304800	18610	18610	18610	18610	90
370	20241119	130600	466629900	18610	18610	18610	18610	0
371	20241119	130500	466629900	18610	18610	18610	18610	3
372	20241119	130400	466574070	18620	18620	18620	18620	7
373	20241119	130300	466443730	18620	18620	18620	18620	20
374	20241119	130200	466071330	18620	18620	18620	18620	0
375	20241119	130100	466071330	18620	18620	18620	18620	74
376	20241119	130000	464693450	18640	18640	18640	18640	0
377	20241119	125900	464693450	18640	18640	18640	18640	0
378	20241119	125800	464693450	18640	18640	18640	18640	0
379	20241119	125700	464693450	18640	18640	18640	18640	0
380	20241119	125600	464693450	18640	18640	18640	18640	0
381	20241119	125500	464693450	18640	18620	18640	18620	2
382	20241119	125400	464656190	18650	18650	18650	18650	0
383	20241119	125300	464656190	18650	18650	18650	18650	0
384	20241119	125200	464656190	18650	18650	18650	18650	1
385	20241119	125100	464637540	18620	18620	18620	18620	0
386	20241119	125000	464637540	18620	18620	18620	18620	0
387	20241119	124900	464637540	18620	18610	18620	18610	34
388	20241119	124800	464004710	18620	18620	18620	18620	3
389	20241119	124700	463948850	18620	18620	18620	18620	2
390	20241119	124600	463911610	18620	18620	18620	18620	50
391	20241119	124500	462980610	18620	18620	18620	18620	7
392	20241119	124400	462850270	18630	18630	18630	18630	0
393	20241119	124300	462850270	18630	18630	18630	18630	0
394	20241119	124200	462850270	18630	18630	18630	18630	0
395	20241119	124100	462850270	18630	18630	18630	18630	12
396	20241119	124000	462626710	18630	18630	18630	18630	0
397	20241119	123900	462626710	18630	18630	18630	18630	10
398	20241119	123800	462440410	18630	18630	18630	18630	0
399	20241119	123700	462440410	18630	18630	18630	18630	30
400	20241119	123600	461881510	18630	18630	18630	18630	51
401	20241119	123500	460931380	18620	18620	18620	18620	0
402	20241119	123400	460931380	18620	18620	18620	18620	0
403	20241119	123300	460931380	18620	18620	18620	18620	0
404	20241119	123200	460931380	18620	18620	18620	18620	0
405	20241119	123100	460931380	18620	18620	18620	18620	0
406	20241119	123000	460931380	18620	18620	18620	18620	0
407	20241119	122900	460931380	18620	18620	18620	18620	98
408	20241119	122800	459106620	18620	18620	18620	18620	0
409	20241119	122700	459106620	18620	18620	18620	18620	53
410	20241119	122600	458119760	18610	18610	18610	18610	25
411	20241119	122500	457654510	18610	18610	18610	18610	0
412	20241119	122400	457654510	18610	18610	18610	18610	0
413	20241119	122300	457654510	18610	18610	18610	18610	0
414	20241119	122200	457654510	18610	18610	18610	18610	25
415	20241119	122100	457189260	18610	18610	18610	18610	2
416	20241119	122000	457152040	18610	18610	18610	18610	0
417	20241119	121900	457152040	18610	18610	18610	18610	0
418	20241119	121800	457152040	18610	18600	18610	18600	40
419	20241119	121700	456407890	18610	18610	18610	18610	110
420	20241119	121600	454360790	18590	18590	18590	18590	0
421	20241119	121500	454360790	18590	18590	18590	18590	0
422	20241119	121400	454360790	18590	18590	18590	18590	0
423	20241119	121300	454360790	18590	18590	18590	18590	90
424	20241119	121200	452687690	18590	18560	18590	18560	52
425	20241119	121100	451721370	18560	18560	18560	18560	0
426	20241119	121000	451721370	18560	18560	18560	18560	20
427	20241119	120900	451350170	18560	18560	18560	18560	8
428	20241119	120800	451201690	18560	18570	18570	18560	54
429	20241119	120700	450199430	18560	18560	18560	18560	0
430	20241119	120600	450199430	18560	18560	18560	18560	0
431	20241119	120500	450199430	18560	18560	18560	18560	70
432	20241119	120400	448900230	18560	18560	18560	18560	0
433	20241119	120300	448900230	18560	18580	18580	18560	150
434	20241119	120200	446115370	18560	18590	18590	18550	1550
435	20241119	120100	417346860	18590	18600	18600	18590	170
436	20241119	120000	414185550	18600	18620	18620	18600	170
437	20241119	115900	411021230	18630	18630	18630	18630	8
438	20241119	115800	410872190	18630	18630	18630	18630	0
439	20241119	115700	410872190	18630	18630	18630	18630	0
440	20241119	115600	410872190	18630	18630	18630	18630	4
441	20241119	115500	410797670	18620	18630	18630	18620	46
442	20241119	115400	409940890	18640	18640	18640	18640	3
443	20241119	115300	409884970	18640	18640	18640	18640	0
444	20241119	115200	409884970	18640	18640	18640	18640	0
445	20241119	115100	409884970	18640	18640	18640	18640	20
446	20241119	115000	409512170	18650	18650	18650	18650	1
447	20241119	114900	409493520	18650	18650	18650	18650	0
448	20241119	114800	409493520	18650	18650	18650	18650	5
449	20241119	114700	409400270	18650	18650	18650	18650	54
450	20241119	114600	408393170	18660	18660	18660	18660	15
451	20241119	114500	408113270	18670	18670	18670	18670	2
452	20241119	114400	408075930	18670	18670	18670	18670	10
453	20241119	114300	407889230	18670	18670	18670	18670	2
454	20241119	114200	407851890	18680	18680	18680	18680	0
455	20241119	114100	407851890	18680	18680	18680	18680	1
456	20241119	114000	407833210	18660	18660	18660	18660	88
457	20241119	113900	406191130	18650	18650	18650	18650	0
458	20241119	113800	406191130	18650	18650	18650	18650	0
459	20241119	113700	406191130	18650	18650	18650	18650	1
460	20241119	113600	406172480	18650	18650	18650	18650	0
461	20241119	113500	406172480	18650	18660	18660	18650	19
462	20241119	113400	405818030	18660	18660	18660	18660	0
463	20241119	113300	405818030	18660	18660	18660	18660	3
464	20241119	113200	405762050	18650	18650	18650	18650	25
465	20241119	113100	405295800	18640	18640	18640	18640	12
466	20241119	113000	405072120	18640	18640	18640	18640	1
467	20241119	112900	405053480	18630	18630	18630	18630	0
468	20241119	112800	405053480	18630	18630	18630	18630	29
469	20241119	112700	404513210	18640	18640	18640	18640	67
470	20241119	112600	403264330	18640	18640	18640	18640	5
471	20241119	112500	403171130	18640	18640	18640	18640	0
472	20241119	112400	403171130	18640	18650	18660	18640	43
473	20241119	112300	402369560	18650	18650	18650	18650	16
474	20241119	112200	402071160	18660	18660	18660	18660	2
475	20241119	112100	402033840	18660	18660	18660	18660	0
476	20241119	112000	402033840	18660	18660	18660	18660	0
477	20241119	111900	402033840	18660	18650	18660	18650	3
478	20241119	111800	401977880	18650	18650	18650	18650	40
479	20241119	111700	401231880	18650	18650	18650	18650	10
480	20241119	111600	401045380	18650	18640	18650	18640	35
481	20241119	111500	400392880	18640	18640	18640	18640	0
482	20241119	111400	400392880	18640	18640	18640	18640	0
483	20241119	111300	400392880	18640	18640	18640	18640	0
484	20241119	111200	400392880	18640	18640	18640	18640	0
485	20241119	111100	400392880	18640	18640	18640	18640	0
486	20241119	111000	400392880	18640	18640	18640	18640	0
487	20241119	110900	400392880	18640	18640	18640	18640	0
488	20241119	110800	400392880	18640	18640	18640	18640	100
489	20241119	110700	398528880	18640	18640	18640	18640	0
490	20241119	110600	398528880	18640	18670	18670	18630	232
491	20241119	110500	394204380	18670	18670	18670	18670	22
492	20241119	110400	393793640	18640	18640	18640	18640	50
493	20241119	110300	392861640	18630	18660	18660	18630	201
494	20241119	110200	389111010	18630	18670	18670	18630	297
495	20241119	110100	383567810	18660	18660	18660	18660	200
496	20241119	110000	379835810	18660	18650	18660	18650	230
497	20241119	105900	375545790	18640	18640	18640	18640	8
498	20241119	105800	375396670	18640	18640	18640	18640	128
499	20241119	105700	373010750	18640	18640	18640	18640	8
500	20241119	105600	372861630	18650	18650	18650	18650	4
501	20241119	105500	372787030	18650	18650	18650	18650	0
502	20241119	105400	372787030	18650	18650	18650	18650	0
503	20241119	105300	372787030	18650	18650	18650	18650	2
504	20241119	105200	372749730	18660	18660	18660	18660	0
505	20241119	105100	372749730	18660	18590	18660	18590	1161
506	20241119	105000	351162470	18590	18610	18610	18590	600
507	20241119	104900	340003650	18610	18610	18610	18600	71
508	20241119	104800	338682590	18620	18620	18620	18620	226
509	20241119	104700	334474470	18620	18630	18630	18620	35
510	20241119	104600	333822570	18630	18630	18630	18630	0
511	20241119	104500	333822570	18630	18630	18630	18630	15
512	20241119	104400	333543120	18640	18660	18660	18640	239
513	20241119	104300	329087890	18670	18670	18670	18670	0
514	20241119	104200	329087890	18670	18670	18670	18670	10
515	20241119	104100	328901190	18670	18670	18670	18670	15
516	20241119	104000	328621140	18680	18690	18690	18680	4
517	20241119	103900	328546390	18700	18700	18700	18700	2
518	20241119	103800	328508990	18700	18700	18700	18700	8
519	20241119	103700	328359390	18710	18700	18710	18700	121
520	20241119	103600	326095510	18710	18710	18710	18710	0
521	20241119	103500	326095510	18710	18710	18710	18710	2
522	20241119	103400	326058090	18710	18680	18710	18680	190
523	20241119	103300	322505180	18680	18680	18680	18680	5
524	20241119	103200	322411780	18690	18690	18690	18690	37
525	20241119	103100	321720250	18710	18710	18710	18710	0
526	20241119	103000	321720250	18710	18710	18710	18710	0
527	20241119	102900	321720250	18710	18710	18710	18710	0
528	20241119	102800	321720250	18710	18710	18710	18710	0
529	20241119	102700	321720250	18710	18710	18710	18710	0
530	20241119	102600	321720250	18710	18710	18710	18710	0
531	20241119	102500	321720250	18710	18720	18720	18710	31
532	20241119	102400	321140200	18730	18730	18730	18730	0
533	20241119	102300	321140200	18730	18700	18730	18700	340
534	20241119	102200	314777310	18710	18710	18710	18710	0
535	20241119	102100	314777310	18710	18710	18710	18710	2
536	20241119	102000	314739890	18710	18710	18710	18710	0
537	20241119	101900	314739890	18710	18710	18710	18710	5
538	20241119	101800	314646340	18730	18730	18730	18730	0
539	20241119	101700	314646340	18730	18730	18730	18730	0
540	20241119	101600	314646340	18730	18730	18730	18730	0
541	20241119	101500	314646340	18730	18730	18730	18730	0
542	20241119	101400	314646340	18730	18730	18730	18730	100
543	20241119	101300	312773340	18740	18730	18740	18600	500
544	20241119	101200	303455360	18740	18740	18740	18740	0
545	20241119	101100	303455360	18740	18740	18740	18740	8
546	20241119	101000	303305440	18750	18750	18750	18750	0
547	20241119	100900	303305440	18750	18750	18750	18750	4
548	20241119	100800	303230440	18670	18670	18670	18670	0
549	20241119	100700	303230440	18670	18670	18670	18670	0
550	20241119	100600	303230440	18670	18670	18670	18670	0
551	20241119	100500	303230440	18670	18670	18670	18670	0
552	20241119	100400	303230440	18670	18670	18670	18670	0
553	20241119	100300	303230440	18670	18670	18670	18670	15
554	20241119	100200	302950390	18700	18700	18700	18700	0
555	20241119	100100	302950390	18700	18700	18700	18700	0
556	20241119	100000	302950390	18700	18760	18760	18700	900
557	20241119	095900	286109920	18760	18760	18760	18760	25
558	20241119	095800	285640920	18770	18770	18770	18770	4
559	20241119	095700	285565840	18770	18780	18780	18770	49
560	20241119	095600	284646080	18770	18770	18770	18770	0
561	20241119	095500	284646080	18770	18770	18770	18770	0
562	20241119	095400	284646080	18770	18770	18770	18770	0
563	20241119	095300	284646080	18770	18770	18770	18770	13
564	20241119	095200	284402070	18770	18770	18770	18770	58
565	20241119	095100	283313410	18780	18780	18780	18780	59
566	20241119	095000	282205390	18780	18780	18780	18780	0
567	20241119	094900	282205390	18780	18780	18780	18780	9
568	20241119	094800	282036370	18780	18780	18780	18780	0
569	20241119	094700	282036370	18780	18780	18780	18780	0
570	20241119	094600	282036370	18780	18780	18780	18780	0
571	20241119	094500	282036370	18780	18780	18780	18780	3
572	20241119	094400	281980030	18780	18780	18780	18780	0
573	20241119	094300	281980030	18780	18780	18780	18780	0
574	20241119	094200	281980030	18780	18780	18780	18780	0
575	20241119	094100	281980030	18780	18810	18810	18780	150
576	20241119	094000	279162430	18950	18950	18950	18950	104
577	20241119	093900	277191630	18950	18950	18950	18950	1
578	20241119	093800	277172680	18850	18850	18850	18850	0
579	20241119	093700	277172680	18850	18850	18850	18850	100
580	20241119	093600	275287680	18960	18950	18960	18950	52
581	20241119	093500	274302010	18900	18850	18900	18850	502
582	20241119	093400	264824210	18900	18880	18900	18850	235
583	20241119	093300	260393000	18890	18900	18900	18890	116
584	20241119	093200	258200760	18960	18960	18960	18960	1
585	20241119	093100	258181800	18980	18980	18980	18960	54
586	20241119	093000	257157880	18980	18980	18980	18980	17
587	20241119	092900	256835220	18990	18890	18990	18890	622
588	20241119	092800	245072530	18880	18880	18880	18850	75
589	20241119	092700	243657990	18850	18850	18850	18850	0
590	20241119	092600	243657990	18850	18860	18860	18850	29
591	20241119	092500	243111230	18850	18840	18850	18840	33
592	20241119	092400	242489190	18850	18820	18850	18820	177
593	20241119	092300	239153640	18830	18850	18850	18830	23
594	20241119	092200	238720350	18850	18820	18850	18820	32
595	20241119	092100	238117210	18830	18840	18840	18830	39
596	20241119	092000	237382480	18800	18800	18800	18800	100
597	20241119	091900	235502480	18800	18800	18800	18800	4
598	20241119	091800	235427280	18800	18800	18800	18800	46
599	20241119	091700	234562480	18760	18760	18760	18760	5
600	20241119	091600	234468680	18750	18750	18750	18750	0
601	20241119	091500	234468680	18750	18750	18750	18750	0
602	20241119	091400	234468680	18750	18750	18750	18750	0
603	20241119	091300	234468680	18750	18750	18750	18750	0
604	20241119	091200	234468680	18750	18750	18750	18750	0
605	20241119	091100	234468680	18750	18750	18750	18750	0
606	20241119	091000	234468680	18750	18800	18810	18750	80
607	20241119	090900	232965820	18890	18890	18890	18890	0
608	20241119	090800	232965820	18890	18890	18890	18890	0
609	20241119	090700	232965820	18890	18890	18890	18890	6
610	20241119	090600	232852480	19000	18770	19000	18670	1115
611	20241119	090500	211865390	18770	18780	18780	18770	91
612	20241119	090400	210157310	18720	18640	18720	18640	279
613	20241119	090300	204940750	18640	18640	18640	18640	1
614	20241119	090200	204922110	18640	18590	18640	18590	10072
615	20241119	090100	17581130	18610	18610	18610	18610	238
616	20241119	090000	13151950	18550	18550	18550	18550	709