KissMeData/033790/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191500	234885620	5980	5980	5980	5980	3445
3	20241119	191400	234885620	5980	5980	5980	5980	0
4	20241119	191300	234885620	5980	5980	5980	5980	0
5	20241119	191200	234885620	5980	5980	5980	5980	0
6	20241119	191100	234885620	5980	5980	5980	5980	0
7	20241119	191000	234885620	5980	5980	5980	5980	0
8	20241119	190900	234885620	5980	5980	5980	5980	0
9	20241119	190800	234885620	5980	5980	5980	5980	0
10	20241119	190700	234885620	5980	5980	5980	5980	0
11	20241119	190600	234885620	5980	5980	5980	5980	0
12	20241119	190500	234885620	5980	5980	5980	5980	0
13	20241119	190400	234885620	5980	5980	5980	5980	0
14	20241119	190300	234885620	5980	5980	5980	5980	0
15	20241119	190200	234885620	5980	5980	5980	5980	0
16	20241119	190100	234885620	5980	5980	5980	5980	0
17	20241119	190000	234885620	5980	5980	5980	5980	0
18	20241119	185900	234885620	5980	5980	5980	5980	0
19	20241119	185800	234885620	5980	5980	5980	5980	0
20	20241119	185700	234885620	5980	5980	5980	5980	0
21	20241119	185600	234885620	5980	5980	5980	5980	0
22	20241119	185500	234885620	5980	5980	5980	5980	0
23	20241119	185400	234885620	5980	5980	5980	5980	0
24	20241119	185300	234885620	5980	5980	5980	5980	0
25	20241119	185200	234885620	5980	5980	5980	5980	0
26	20241119	185100	234885620	5980	5980	5980	5980	0
27	20241119	185000	234885620	5980	5980	5980	5980	0
28	20241119	184900	234885620	5980	5980	5980	5980	0
29	20241119	184800	234885620	5980	5980	5980	5980	0
30	20241119	184700	234885620	5980	5980	5980	5980	0
31	20241119	184600	234885620	5980	5980	5980	5980	0
32	20241119	184500	234885620	5980	5980	5980	5980	3445
33	20241119	184400	234885620	5980	5980	5980	5980	0
34	20241119	184300	234885620	5980	5980	5980	5980	0
35	20241119	184200	234885620	5980	5980	5980	5980	0
36	20241119	184100	234885620	5980	5980	5980	5980	0
37	20241119	184000	234885620	5980	5980	5980	5980	0
38	20241119	183900	234885620	5980	5980	5980	5980	0
39	20241119	183800	234885620	5980	5980	5980	5980	0
40	20241119	183700	234885620	5980	5980	5980	5980	0
41	20241119	183600	234885620	5980	5980	5980	5980	0
42	20241119	183500	234885620	5980	5980	5980	5980	0
43	20241119	183400	234885620	5980	5980	5980	5980	0
44	20241119	183300	234885620	5980	5980	5980	5980	0
45	20241119	183200	234885620	5980	5980	5980	5980	0
46	20241119	183100	234885620	5980	5980	5980	5980	0
47	20241119	183000	234885620	5980	5980	5980	5980	0
48	20241119	182900	234885620	5980	5980	5980	5980	0
49	20241119	182800	234885620	5980	5980	5980	5980	0
50	20241119	182700	234885620	5980	5980	5980	5980	0
51	20241119	182600	234885620	5980	5980	5980	5980	0
52	20241119	182500	234885620	5980	5980	5980	5980	0
53	20241119	182400	234885620	5980	5980	5980	5980	0
54	20241119	182300	234885620	5980	5980	5980	5980	0
55	20241119	182200	234885620	5980	5980	5980	5980	0
56	20241119	182100	234885620	5980	5980	5980	5980	0
57	20241119	182000	234885620	5980	5980	5980	5980	0
58	20241119	181900	234885620	5980	5980	5980	5980	0
59	20241119	181800	234885620	5980	5980	5980	5980	0
60	20241119	181700	234885620	5980	5980	5980	5980	0
61	20241119	181600	234885620	5980	5980	5980	5980	0
62	20241119	181500	234885620	5980	5980	5980	5980	3445
63	20241119	181400	234885620	5980	5980	5980	5980	0
64	20241119	181300	234885620	5980	5980	5980	5980	0
65	20241119	181200	234885620	5980	5980	5980	5980	0
66	20241119	181100	234885620	5980	5980	5980	5980	0
67	20241119	181000	234885620	5980	5980	5980	5980	0
68	20241119	180900	234885620	5980	5980	5980	5980	0
69	20241119	180800	234885620	5980	5980	5980	5980	0
70	20241119	180700	234885620	5980	5980	5980	5980	0
71	20241119	180600	234885620	5980	5980	5980	5980	0
72	20241119	180500	234885620	5980	5980	5980	5980	0
73	20241119	180400	234885620	5980	5980	5980	5980	0
74	20241119	180300	234885620	5980	5980	5980	5980	0
75	20241119	180200	234885620	5980	5980	5980	5980	0
76	20241119	180100	234885620	5980	5980	5980	5980	0
77	20241119	180000	234885620	5980	5980	5980	5980	0
78	20241119	175900	234885620	5980	5980	5980	5980	0
79	20241119	175800	234885620	5980	5980	5980	5980	0
80	20241119	175700	234885620	5980	5980	5980	5980	0
81	20241119	175600	234885620	5980	5980	5980	5980	0
82	20241119	175500	234885620	5980	5980	5980	5980	0
83	20241119	175400	234885620	5980	5980	5980	5980	0
84	20241119	175300	234885620	5980	5980	5980	5980	0
85	20241119	175200	234885620	5980	5980	5980	5980	0
86	20241119	175100	234885620	5980	5980	5980	5980	0
87	20241119	175000	234885620	5980	5980	5980	5980	0
88	20241119	174900	234885620	5980	5980	5980	5980	0
89	20241119	174800	234885620	5980	5980	5980	5980	0
90	20241119	174700	234885620	5980	5980	5980	5980	0
91	20241119	174600	234885620	5980	5980	5980	5980	0
92	20241119	174500	234885620	5980	5980	5980	5980	3445
93	20241119	174400	234885620	5980	5980	5980	5980	0
94	20241119	174300	234885620	5980	5980	5980	5980	0
95	20241119	174200	234885620	5980	5980	5980	5980	0
96	20241119	174100	234885620	5980	5980	5980	5980	0
97	20241119	174000	234885620	5980	5980	5980	5980	0
98	20241119	173900	234885620	5980	5980	5980	5980	0
99	20241119	173800	234885620	5980	5980	5980	5980	0
100	20241119	173700	234885620	5980	5980	5980	5980	0
101	20241119	173600	234885620	5980	5980	5980	5980	0
102	20241119	173500	234885620	5980	5980	5980	5980	0
103	20241119	173400	234885620	5980	5980	5980	5980	0
104	20241119	173300	234885620	5980	5980	5980	5980	0
105	20241119	173200	234885620	5980	5980	5980	5980	0
106	20241119	173100	234885620	5980	5980	5980	5980	0
107	20241119	173000	234885620	5980	5980	5980	5980	0
108	20241119	172900	234885620	5980	5980	5980	5980	0
109	20241119	172800	234885620	5980	5980	5980	5980	0
110	20241119	172700	234885620	5980	5980	5980	5980	0
111	20241119	172600	234885620	5980	5980	5980	5980	0
112	20241119	172500	234885620	5980	5980	5980	5980	0
113	20241119	172400	234885620	5980	5980	5980	5980	0
114	20241119	172300	234885620	5980	5980	5980	5980	0
115	20241119	172200	234885620	5980	5980	5980	5980	0
116	20241119	172100	234885620	5980	5980	5980	5980	0
117	20241119	172000	234885620	5980	5980	5980	5980	0
118	20241119	171900	234885620	5980	5980	5980	5980	0
119	20241119	171800	234885620	5980	5980	5980	5980	0
120	20241119	171700	234885620	5980	5980	5980	5980	0
121	20241119	171600	234885620	5980	5980	5980	5980	0
122	20241119	171500	234885620	5980	5980	5980	5980	3445
123	20241119	171400	234885620	5980	5980	5980	5980	0
124	20241119	171300	234885620	5980	5980	5980	5980	0
125	20241119	171200	234885620	5980	5980	5980	5980	0
126	20241119	171100	234885620	5980	5980	5980	5980	0
127	20241119	171000	234885620	5980	5980	5980	5980	0
128	20241119	170900	234885620	5980	5980	5980	5980	0
129	20241119	170800	234885620	5980	5980	5980	5980	0
130	20241119	170700	234885620	5980	5980	5980	5980	0
131	20241119	170600	234885620	5980	5980	5980	5980	0
132	20241119	170500	234885620	5980	5980	5980	5980	0
133	20241119	170400	234885620	5980	5980	5980	5980	0
134	20241119	170300	234885620	5980	5980	5980	5980	0
135	20241119	170200	234885620	5980	5980	5980	5980	0
136	20241119	170100	234885620	5980	5980	5980	5980	0
137	20241119	170000	234885620	5980	5980	5980	5980	0
138	20241119	165900	234885620	5980	5980	5980	5980	0
139	20241119	165800	234885620	5980	5980	5980	5980	0
140	20241119	165700	234885620	5980	5980	5980	5980	0
141	20241119	165600	234885620	5980	5980	5980	5980	0
142	20241119	165500	234885620	5980	5980	5980	5980	0
143	20241119	165400	234885620	5980	5980	5980	5980	0
144	20241119	165300	234885620	5980	5980	5980	5980	0
145	20241119	165200	234885620	5980	5980	5980	5980	0
146	20241119	165100	234885620	5980	5980	5980	5980	0
147	20241119	165000	234885620	5980	5980	5980	5980	0
148	20241119	164900	234885620	5980	5980	5980	5980	0
149	20241119	164800	234885620	5980	5980	5980	5980	0
150	20241119	164700	234885620	5980	5980	5980	5980	0
151	20241119	164600	234885620	5980	5980	5980	5980	0
152	20241119	164500	234885620	5980	5980	5980	5980	3445
153	20241119	164400	234885620	5980	5980	5980	5980	0
154	20241119	164300	234885620	5980	5980	5980	5980	0
155	20241119	164200	234885620	5980	5980	5980	5980	0
156	20241119	164100	234885620	5980	5980	5980	5980	0
157	20241119	164000	234885620	5980	5980	5980	5980	0
158	20241119	163900	234885620	5980	5980	5980	5980	0
159	20241119	163800	234885620	5980	5980	5980	5980	0
160	20241119	163700	234885620	5980	5980	5980	5980	0
161	20241119	163600	234885620	5980	5980	5980	5980	0
162	20241119	163500	234885620	5980	5980	5980	5980	0
163	20241119	163400	234885620	5980	5980	5980	5980	0
164	20241119	163300	234885620	5980	5980	5980	5980	0
165	20241119	163200	234885620	5980	5980	5980	5980	0
166	20241119	163100	234885620	5980	5980	5980	5980	0
167	20241119	163000	234885620	5980	5980	5980	5980	0
168	20241119	162900	234885620	5980	5980	5980	5980	0
169	20241119	162800	234885620	5980	5980	5980	5980	0
170	20241119	162700	234885620	5980	5980	5980	5980	0
171	20241119	162600	234885620	5980	5980	5980	5980	0
172	20241119	162500	234885620	5980	5980	5980	5980	0
173	20241119	162400	234885620	5980	5980	5980	5980	0
174	20241119	162300	234885620	5980	5980	5980	5980	0
175	20241119	162200	234885620	5980	5980	5980	5980	0
176	20241119	162100	234885620	5980	5980	5980	5980	0
177	20241119	162000	234885620	5980	5980	5980	5980	0
178	20241119	161900	234885620	5980	5980	5980	5980	0
179	20241119	161800	234885620	5980	5980	5980	5980	0
180	20241119	161700	234885620	5980	5980	5980	5980	0
181	20241119	161600	234885620	5980	5980	5980	5980	0
182	20241119	161500	234885620	5980	5980	5980	5980	3445
183	20241119	161400	234885620	5980	5980	5980	5980	0
184	20241119	161300	234885620	5980	5980	5980	5980	0
185	20241119	161200	234885620	5980	5980	5980	5980	0
186	20241119	161100	234885620	5980	5980	5980	5980	0
187	20241119	161000	234885620	5980	5980	5980	5980	0
188	20241119	160900	234885620	5980	5980	5980	5980	0
189	20241119	160800	234885620	5980	5980	5980	5980	0
190	20241119	160700	234885620	5980	5980	5980	5980	0
191	20241119	160600	234885620	5980	5980	5980	5980	0
192	20241119	160500	234885620	5980	5980	5980	5980	0
193	20241119	160400	234885620	5980	5980	5980	5980	0
194	20241119	160300	234885620	5980	5980	5980	5980	0
195	20241119	160200	234885620	5980	5980	5980	5980	0
196	20241119	160100	234885620	5980	5980	5980	5980	0
197	20241119	160000	234885620	5980	5980	5980	5980	0
198	20241119	155900	234885620	5980	5980	5980	5980	0
199	20241119	155800	234885620	5980	5980	5980	5980	0
200	20241119	155700	234885620	5980	5980	5980	5980	0
201	20241119	155600	234885620	5980	5980	5980	5980	0
202	20241119	155500	234885620	5980	5980	5980	5980	0
203	20241119	155400	234885620	5980	5980	5980	5980	0
204	20241119	155300	234885620	5980	5980	5980	5980	0
205	20241119	155200	234885620	5980	5980	5980	5980	0
206	20241119	155100	234885620	5980	5980	5980	5980	0
207	20241119	155000	234885620	5980	5980	5980	5980	0
208	20241119	154900	234885620	5980	5980	5980	5980	0
209	20241119	154800	234885620	5980	5980	5980	5980	0
210	20241119	154700	234885620	5980	5980	5980	5980	0
211	20241119	154600	234885620	5980	5980	5980	5980	0
212	20241119	154500	234885620	5980	5980	5980	5980	3445
213	20241119	154400	234885620	5980	5980	5980	5980	0
214	20241119	154300	234885620	5980	5980	5980	5980	0
215	20241119	154200	234885620	5980	5980	5980	5980	0
216	20241119	154100	234885620	5980	5980	5980	5980	0
217	20241119	154000	234885620	5980	5980	5980	5980	0
218	20241119	153900	234885620	5980	5980	5980	5980	0
219	20241119	153800	234885620	5980	5980	5980	5980	0
220	20241119	153700	234885620	5980	5980	5980	5980	0
221	20241119	153600	234885620	5980	5980	5980	5980	0
222	20241119	153500	234885620	5980	5980	5980	5980	0
223	20241119	153400	234885620	5980	5980	5980	5980	0
224	20241119	153300	234885620	5980	5980	5980	5980	0
225	20241119	153200	234885620	5980	5980	5980	5980	0
226	20241119	153100	234885620	5980	5980	5980	5980	0
227	20241119	153000	234885620	5980	5980	5980	5980	3445
228	20241119	152900	214284520	5950	5950	5950	5950	0
229	20241119	152800	214284520	5950	5950	5950	5950	0
230	20241119	152700	214284520	5950	5950	5950	5950	0
231	20241119	152600	214284520	5950	5950	5950	5950	0
232	20241119	152500	214284520	5950	5950	5950	5950	0
233	20241119	152400	214284520	5950	5950	5950	5950	0
234	20241119	152300	214284520	5950	5950	5950	5950	0
235	20241119	152200	214284520	5950	5950	5950	5950	0
236	20241119	152100	214284520	5950	5950	5950	5950	0
237	20241119	152000	214284520	5950	5950	5950	5950	0
238	20241119	151900	214284520	5950	5950	5950	5930	367
239	20241119	151800	212104930	5970	5970	5970	5970	160
240	20241119	151700	211149730	5940	5960	5960	5940	241
241	20241119	151600	209716650	5980	5960	5980	5960	81
242	20241119	151500	209233170	5970	5970	5970	5970	42
243	20241119	151400	208982430	5970	5970	5970	5970	1
244	20241119	151300	208976460	5950	5950	5950	5950	0
245	20241119	151200	208976460	5950	5950	5950	5950	56
246	20241119	151100	208643260	5950	5950	5950	5950	0
247	20241119	151000	208643260	5950	5950	5950	5950	8
248	20241119	150900	208595660	5950	5950	5950	5950	70
249	20241119	150800	208179160	5950	5950	5950	5950	3
250	20241119	150700	208161310	5950	5950	5950	5950	0
251	20241119	150600	208161310	5950	5950	5950	5950	20
252	20241119	150500	208042310	5950	5950	5950	5950	0
253	20241119	150400	208042310	5950	5940	5950	5940	102
254	20241119	150300	207436420	5940	5940	5940	5940	0
255	20241119	150200	207436420	5940	5940	5940	5940	0
256	20241119	150100	207436420	5940	5940	5940	5940	93
257	20241119	150000	206884000	5960	5930	5960	5930	135
258	20241119	145900	206083180	5930	5930	5930	5930	0
259	20241119	145800	206083180	5930	5970	5970	5930	677
260	20241119	145700	202064060	5990	5980	5990	5980	677
261	20241119	145600	198009310	5980	5980	5980	5980	0
262	20241119	145500	198009310	5980	5980	5980	5980	2
263	20241119	145400	197997350	5970	5970	5970	5970	50
264	20241119	145300	197698850	5970	5970	5970	5970	0
265	20241119	145200	197698850	5970	5970	5970	5970	378
266	20241119	145100	195442190	6000	6000	6000	6000	0
267	20241119	145000	195442190	6000	6000	6000	6000	0
268	20241119	144900	195442190	6000	6000	6000	6000	0
269	20241119	144800	195442190	6000	6000	6000	6000	0
270	20241119	144700	195442190	6000	6000	6000	6000	0
271	20241119	144600	195442190	6000	6000	6000	6000	0
272	20241119	144500	195442190	6000	6000	6000	6000	1
273	20241119	144400	195436190	5970	5970	5970	5970	1300
274	20241119	144300	187675190	6010	6010	6010	6010	47
275	20241119	144200	187392720	6010	6010	6010	6010	150
276	20241119	144100	186491220	6010	6010	6010	6010	1
277	20241119	144000	186485210	5970	6000	6010	5970	8
278	20241119	143900	186437230	5970	5970	5970	5970	6
279	20241119	143800	186401410	6020	6020	6020	6020	0
280	20241119	143700	186401410	6020	6020	6020	6020	0
281	20241119	143600	186401410	6020	6020	6020	6020	0
282	20241119	143500	186401410	6020	6020	6020	6020	0
283	20241119	143400	186401410	6020	6010	6020	6010	83
284	20241119	143300	185901870	6010	6010	6010	6010	0
285	20241119	143200	185901870	6010	6000	6010	5970	623
286	20241119	143100	182177460	6000	6000	6000	6000	0
287	20241119	143000	182177460	6000	6010	6010	6000	1002
288	20241119	142900	176165440	6010	6010	6010	6010	0
289	20241119	142800	176165440	6010	6010	6010	6010	680
290	20241119	142700	172078640	6010	6010	6010	6010	0
291	20241119	142600	172078640	6010	6010	6010	6010	0
292	20241119	142500	172078640	6010	6010	6010	6010	3
293	20241119	142400	172060610	6010	6000	6010	6000	144
294	20241119	142300	171195700	6000	6000	6000	6000	4
295	20241119	142200	171171700	6000	6000	6000	6000	30
296	20241119	142100	170991700	6000	6000	6000	6000	422
297	20241119	142000	168459700	5990	5970	5990	5970	1864
298	20241119	141900	157327940	5970	5970	5970	5970	841
299	20241119	141800	152307170	5960	5960	5960	5960	0
300	20241119	141700	152307170	5960	5960	5960	5960	705
301	20241119	141600	148105370	5960	5960	5960	5960	0
302	20241119	141500	148105370	5960	5940	5960	5940	491
303	20241119	141400	145179170	5940	5940	5940	5940	0
304	20241119	141300	145179170	5940	5940	5940	5940	492
305	20241119	141200	142256690	5940	5940	5940	5940	3
306	20241119	141100	142238870	5940	5940	5940	5940	3
307	20241119	141000	142221050	5940	5940	5940	5940	281
308	20241119	140900	140551910	5930	5930	5930	5930	100
309	20241119	140800	139958910	5940	5940	5940	5940	0
310	20241119	140700	139958910	5940	5940	5940	5940	105
311	20241119	140600	139335210	5970	5970	5970	5970	0
312	20241119	140500	139335210	5970	5970	5970	5970	0
313	20241119	140400	139335210	5970	5970	5970	5970	0
314	20241119	140300	139335210	5970	5970	5970	5970	1
315	20241119	140200	139329240	5960	5970	5970	5960	2
316	20241119	140100	139317310	5970	5970	5970	5970	0
317	20241119	140000	139317310	5970	5970	5970	5970	7
318	20241119	135900	139275520	5940	5940	5940	5940	0
319	20241119	135800	139275520	5940	5940	5940	5940	240
320	20241119	135700	137849920	5940	5940	5940	5940	0
321	20241119	135600	137849920	5940	5940	5940	5940	0
322	20241119	135500	137849920	5940	5940	5940	5940	0
323	20241119	135400	137849920	5940	5940	5940	5940	170
324	20241119	135300	136840120	5970	5970	5970	5970	0
325	20241119	135200	136840120	5970	5970	5970	5970	0
326	20241119	135100	136840120	5970	5970	5970	5970	2
327	20241119	135000	136828180	5970	5970	5970	5970	100
328	20241119	134900	136231180	5970	5970	5970	5970	0
329	20241119	134800	136231180	5970	5970	5970	5970	0
330	20241119	134700	136231180	5970	5970	5970	5970	0
331	20241119	134600	136231180	5970	5970	5970	5970	0
332	20241119	134500	136231180	5970	5970	5970	5970	0
333	20241119	134400	136231180	5970	5970	5970	5970	0
334	20241119	134300	136231180	5970	5970	5970	5970	0
335	20241119	134200	136231180	5970	5970	5970	5970	0
336	20241119	134100	136231180	5970	5970	5970	5970	0
337	20241119	134000	136231180	5970	5970	5970	5970	7
338	20241119	133900	136189390	5970	5970	5970	5970	26
339	20241119	133800	136034170	5980	5980	5980	5980	0
340	20241119	133700	136034170	5980	5980	5980	5980	0
341	20241119	133600	136034170	5980	5980	5980	5980	0
342	20241119	133500	136034170	5980	5980	5980	5980	1
343	20241119	133400	136028190	5930	5940	5940	5930	48
344	20241119	133300	135743380	5940	5940	5940	5940	1059
345	20241119	133200	129452920	5940	5940	5940	5940	137
346	20241119	133100	128639140	5950	5950	5950	5950	0
347	20241119	133000	128639140	5950	5950	5950	5950	0
348	20241119	132900	128639140	5950	5960	5960	5950	293
349	20241119	132800	126894050	5980	5980	5980	5980	0
350	20241119	132700	126894050	5980	5980	5980	5980	0
351	20241119	132600	126894050	5980	5980	5980	5980	0
352	20241119	132500	126894050	5980	5980	5980	5980	0
353	20241119	132400	126894050	5980	5980	5980	5980	0
354	20241119	132300	126894050	5980	5980	5980	5980	0
355	20241119	132200	126894050	5980	5980	5980	5980	527
356	20241119	132100	123742590	5980	5980	5980	5980	214
357	20241119	132000	122462870	5980	5980	5980	5980	7
358	20241119	131900	122421010	5960	5960	5960	5960	503
359	20241119	131800	119423130	5960	5960	5960	5960	5
360	20241119	131700	119393330	5960	5960	5960	5960	0
361	20241119	131600	119393330	5960	5960	5960	5960	0
362	20241119	131500	119393330	5960	5960	5960	5960	0
363	20241119	131400	119393330	5960	5960	5960	5960	1
364	20241119	131300	119387370	5960	5960	5960	5960	661
365	20241119	131200	115447810	5980	5980	5980	5980	0
366	20241119	131100	115447810	5980	5980	5980	5980	141
367	20241119	131000	114604630	5960	5960	5960	5960	0
368	20241119	130900	114604630	5960	5960	5960	5960	0
369	20241119	130800	114604630	5960	5960	5960	5960	0
370	20241119	130700	114604630	5960	5960	5960	5960	400
371	20241119	130600	112220630	5960	5960	5960	5960	100
372	20241119	130500	111624630	5980	5980	5980	5980	0
373	20241119	130400	111624630	5980	5980	5980	5980	0
374	20241119	130300	111624630	5980	5980	5980	5980	0
375	20241119	130200	111624630	5980	5980	5980	5980	0
376	20241119	130100	111624630	5980	5980	5980	5980	3
377	20241119	130000	111606690	5990	5990	5990	5990	7
378	20241119	125900	111564760	5980	5980	5980	5980	0
379	20241119	125800	111564760	5980	5980	5980	5980	11
380	20241119	125700	111498980	5980	5980	5980	5980	0
381	20241119	125600	111498980	5980	5980	5980	5980	0
382	20241119	125500	111498980	5980	5980	5980	5980	0
383	20241119	125400	111498980	5980	5980	5980	5980	100
384	20241119	125300	110900980	5960	5960	5960	5960	0
385	20241119	125200	110900980	5960	5960	5960	5960	0
386	20241119	125100	110900980	5960	5960	5960	5960	0
387	20241119	125000	110900980	5960	5960	5960	5960	195
388	20241119	124900	109738780	5960	5960	5960	5960	0
389	20241119	124800	109738780	5960	5960	5960	5960	0
390	20241119	124700	109738780	5960	5960	5960	5960	3
391	20241119	124600	109720900	5960	5960	5960	5960	0
392	20241119	124500	109720900	5960	5960	5960	5960	0
393	20241119	124400	109720900	5960	5960	5960	5960	16
394	20241119	124300	109625540	5960	5960	5960	5960	0
395	20241119	124200	109625540	5960	5960	5960	5960	0
396	20241119	124100	109625540	5960	5960	5960	5960	23
397	20241119	124000	109488460	5960	5960	5960	5960	239
398	20241119	123900	108064020	5910	5910	5910	5910	0
399	20241119	123800	108064020	5910	5910	5910	5910	0
400	20241119	123700	108064020	5910	5910	5910	5910	0
401	20241119	123600	108064020	5910	5960	5960	5910	2000
402	20241119	123500	96206880	5960	5960	5960	5960	5
403	20241119	123400	96177080	5960	5960	5960	5960	20
404	20241119	123300	96057880	5960	5970	5970	5960	148
405	20241119	123200	95175600	5970	5970	5970	5970	0
406	20241119	123100	95175600	5970	5970	5970	5970	30
407	20241119	123000	94996500	5990	5990	5990	5990	0
408	20241119	122900	94996500	5990	5990	5990	5990	0
409	20241119	122800	94996500	5990	5990	5990	5990	0
410	20241119	122700	94996500	5990	5990	5990	5990	0
411	20241119	122600	94996500	5990	5990	5990	5990	0
412	20241119	122500	94996500	5990	5990	5990	5990	0
413	20241119	122400	94996500	5990	5990	5990	5990	301
414	20241119	122300	93193510	5990	5990	5990	5990	0
415	20241119	122200	93193510	5990	5990	5990	5990	0
416	20241119	122100	93193510	5990	5990	5990	5990	0
417	20241119	122000	93193510	5990	5970	5990	5970	666
418	20241119	121900	89217370	5970	5980	5980	5970	477
419	20241119	121800	86365650	5970	5980	5980	5970	219
420	20241119	121700	85057220	5980	5980	5980	5980	0
421	20241119	121600	85057220	5980	5980	5980	5980	0
422	20241119	121500	85057220	5980	5980	5980	5980	108
423	20241119	121400	84411380	5990	6000	6000	5990	2
424	20241119	121300	84399390	5990	5990	5990	5990	100
425	20241119	121200	83800390	5990	5990	5990	5990	0
426	20241119	121100	83800390	5990	5990	5990	5990	0
427	20241119	121000	83800390	5990	5990	5990	5990	535
428	20241119	120900	80595740	5990	6020	6020	5990	2
429	20241119	120800	80583730	5980	5980	5980	5980	13
430	20241119	120700	80505990	6020	6020	6020	6020	0
431	20241119	120600	80505990	6020	6020	6020	6020	0
432	20241119	120500	80505990	6020	6020	6020	6020	1
433	20241119	120400	80499970	6010	6010	6010	6010	10
434	20241119	120300	80439870	5980	6010	6010	5980	514
435	20241119	120200	77351070	6030	6030	6030	6030	0
436	20241119	120100	77351070	6030	6020	6030	6020	500
437	20241119	120000	74338410	6010	6020	6020	6010	9
438	20241119	115900	74284260	6010	6010	6010	6010	0
439	20241119	115800	74284260	6010	6010	6010	6010	0
440	20241119	115700	74284260	6010	6010	6010	6010	0
441	20241119	115600	74284260	6010	6010	6010	6010	0
442	20241119	115500	74284260	6010	6010	6010	6010	0
443	20241119	115400	74284260	6010	6000	6010	6000	103
444	20241119	115300	73666250	6010	6010	6010	6010	0
445	20241119	115200	73666250	6010	6010	6010	6010	0
446	20241119	115100	73666250	6010	6010	6010	6010	31
447	20241119	115000	73479940	6010	6010	6010	6010	0
448	20241119	114900	73479940	6010	6010	6010	6010	0
449	20241119	114800	73479940	6010	6010	6010	6010	1
450	20241119	114700	73473930	6000	6000	6000	6000	0
451	20241119	114600	73473930	6000	6000	6000	6000	0
452	20241119	114500	73473930	6000	6000	6000	6000	0
453	20241119	114400	73473930	6000	6000	6000	6000	50
454	20241119	114300	73173930	6020	6010	6020	6010	102
455	20241119	114200	72559920	6010	6010	6010	6010	0
456	20241119	114100	72559920	6010	6010	6010	6010	0
457	20241119	114000	72559920	6010	6010	6010	6010	19
458	20241119	113900	72445730	6010	6010	6010	6010	5
459	20241119	113800	72415680	6010	6010	6010	6010	5
460	20241119	113700	72385630	6020	6020	6020	6020	0
461	20241119	113600	72385630	6020	6010	6020	6010	2
462	20241119	113500	72373600	6010	6010	6010	6010	0
463	20241119	113400	72373600	6010	6010	6010	6010	0
464	20241119	113300	72373600	6010	6010	6010	6010	0
465	20241119	113200	72373600	6010	6000	6010	6000	18
466	20241119	113100	72265430	5990	5990	5990	5990	1
467	20241119	113000	72259440	5980	5980	5980	5980	0
468	20241119	112900	72259440	5980	5980	5980	5980	0
469	20241119	112800	72259440	5980	5980	5980	5980	0
470	20241119	112700	72259440	5980	5980	5980	5980	0
471	20241119	112600	72259440	5980	5980	5980	5980	0
472	20241119	112500	72259440	5980	5980	5980	5980	0
473	20241119	112400	72259440	5980	5980	5980	5980	0
474	20241119	112300	72259440	5980	5980	5980	5980	0
475	20241119	112200	72259440	5980	5980	5980	5980	0
476	20241119	112100	72259440	5980	5980	5980	5980	0
477	20241119	112000	72259440	5980	6020	6020	5980	67
478	20241119	111900	71858010	6010	6010	6010	6010	0
479	20241119	111800	71858010	6010	6010	6010	6010	0
480	20241119	111700	71858010	6010	6010	6010	6010	0
481	20241119	111600	71858010	6010	6010	6010	6010	0
482	20241119	111500	71858010	6010	6010	6010	6010	0
483	20241119	111400	71858010	6010	6010	6010	6010	0
484	20241119	111300	71858010	6010	6010	6010	6010	0
485	20241119	111200	71858010	6010	6010	6010	6010	0
486	20241119	111100	71858010	6010	6010	6010	6010	50
487	20241119	111000	71557510	6010	6010	6010	6010	0
488	20241119	110900	71557510	6010	6010	6010	6010	0
489	20241119	110800	71557510	6010	6010	6010	6010	9
490	20241119	110700	71503420	6010	6010	6010	6010	1
491	20241119	110600	71497410	5980	5980	5980	5980	0
492	20241119	110500	71497410	5980	5980	5980	5980	0
493	20241119	110400	71497410	5980	5980	5980	5980	1
494	20241119	110300	71491430	6020	6020	6020	6020	0
495	20241119	110200	71491430	6020	6020	6020	6020	0
496	20241119	110100	71491430	6020	6000	6020	6000	10
497	20241119	110000	71431320	5980	5990	6010	5980	18
498	20241119	105900	71323430	5990	5990	5990	5990	0
499	20241119	105800	71323430	5990	5990	5990	5990	1
500	20241119	105700	71317440	5990	5990	5990	5990	1
501	20241119	105600	71311450	5990	5990	5990	5990	0
502	20241119	105500	71311450	5990	5990	5990	5990	1
503	20241119	105400	71305460	5980	5980	5980	5980	0
504	20241119	105300	71305460	5980	5980	5980	5980	0
505	20241119	105200	71305460	5980	5980	5980	5980	0
506	20241119	105100	71305460	5980	5980	5980	5980	0
507	20241119	105000	71305460	5980	5980	5980	5980	0
508	20241119	104900	71305460	5980	5980	5980	5980	7
509	20241119	104800	71263600	6000	6000	6000	6000	0
510	20241119	104700	71263600	6000	6000	6000	6000	0
511	20241119	104600	71263600	6000	6000	6000	6000	0
512	20241119	104500	71263600	6000	6000	6000	6000	0
513	20241119	104400	71263600	6000	6000	6000	6000	0
514	20241119	104300	71263600	6000	6000	6000	6000	0
515	20241119	104200	71263600	6000	6000	6000	6000	0
516	20241119	104100	71263600	6000	6000	6000	6000	0
517	20241119	104000	71263600	6000	6000	6000	6000	7
518	20241119	103900	71221600	6000	6000	6000	6000	0
519	20241119	103800	71221600	6000	6000	6000	6000	0
520	20241119	103700	71221600	6000	6000	6000	6000	0
521	20241119	103600	71221600	6000	6000	6000	6000	1
522	20241119	103500	71215600	6000	6000	6000	6000	1
523	20241119	103400	71209600	6000	6000	6000	6000	0
524	20241119	103300	71209600	6000	6000	6000	6000	0
525	20241119	103200	71209600	6000	6000	6000	6000	0
526	20241119	103100	71209600	6000	6000	6000	6000	0
527	20241119	103000	71209600	6000	5980	6000	5980	55
528	20241119	102900	70880680	5970	5970	5970	5970	0
529	20241119	102800	70880680	5970	5970	5970	5970	16
530	20241119	102700	70785160	6010	6010	6010	6010	0
531	20241119	102600	70785160	6010	6010	6010	6010	0
532	20241119	102500	70785160	6010	5950	6010	5940	1001
533	20241119	102400	64838990	6020	6020	6020	6020	0
534	20241119	102300	64838990	6020	6000	6020	5930	501
535	20241119	102200	61854420	6010	6010	6010	6010	190
536	20241119	102100	60712520	6010	6010	6010	6010	0
537	20241119	102000	60712520	6010	6010	6010	6010	199
538	20241119	101900	59516530	6000	6000	6000	6000	0
539	20241119	101800	59516530	6000	6000	6000	6000	0
540	20241119	101700	59516530	6000	6000	6000	6000	0
541	20241119	101600	59516530	6000	5990	6000	5990	110
542	20241119	101500	58856630	5990	5980	5990	5980	201
543	20241119	101400	57653760	5980	5980	5980	5980	15
544	20241119	101300	57564060	5980	5980	5980	5980	0
545	20241119	101200	57564060	5980	5980	5980	5980	0
546	20241119	101100	57564060	5980	5980	5980	5980	84
547	20241119	101000	57061740	5980	5980	5980	5980	108
548	20241119	100900	56415900	5970	5970	5970	5970	200
549	20241119	100800	55221900	5980	5980	5980	5980	0
550	20241119	100700	55221900	5980	5980	5980	5980	0
551	20241119	100600	55221900	5980	5980	5980	5980	0
552	20241119	100500	55221900	5980	5980	5980	5980	0
553	20241119	100400	55221900	5980	5980	5980	5980	1
554	20241119	100300	55215920	5980	5980	5980	5980	0
555	20241119	100200	55215920	5980	5980	5980	5980	0
556	20241119	100100	55215920	5980	5980	5980	5980	6
557	20241119	100000	55180040	5980	5990	5990	5980	3
558	20241119	095900	55162090	5980	5980	5980	5980	120
559	20241119	095800	54444490	5980	5980	5980	5950	534
560	20241119	095700	51267130	5980	5990	5990	5950	202
561	20241119	095600	50064920	5970	5970	5970	5970	1
562	20241119	095500	50058950	5960	5960	5960	5960	24
563	20241119	095400	49915910	5960	5950	5960	5950	206
564	20241119	095300	48690150	5960	5970	5970	5960	803
565	20241119	095200	43901960	5990	5990	5990	5990	10
566	20241119	095100	43842060	6010	6010	6010	6010	0
567	20241119	095000	43842060	6010	6010	6010	6010	0
568	20241119	094900	43842060	6010	6010	6010	6010	0
569	20241119	094800	43842060	6010	6010	6010	6010	1
570	20241119	094700	43836050	6010	6010	6010	6010	4
571	20241119	094600	43812010	6020	6020	6020	6020	0
572	20241119	094500	43812010	6020	6020	6020	6020	0
573	20241119	094400	43812010	6020	6020	6020	6020	42
574	20241119	094300	43559170	6020	6010	6020	6010	100
575	20241119	094200	42957270	6020	6020	6020	6020	1
576	20241119	094100	42951250	6020	6000	6020	6000	107
577	20241119	094000	42308670	6000	6000	6000	6000	1
578	20241119	093900	42302670	6000	6010	6010	6000	55
579	20241119	093800	41972520	6010	6010	6010	6010	0
580	20241119	093700	41972520	6010	6010	6010	6010	294
581	20241119	093600	40205580	6000	6000	6000	6000	0
582	20241119	093500	40205580	6000	6000	6000	6000	0
583	20241119	093400	40205580	6000	6000	6000	6000	126
584	20241119	093300	39449580	6000	6000	6000	6000	183
585	20241119	093200	38351580	6000	5990	6000	5990	765
586	20241119	093100	33761740	5950	5970	5990	5950	2684
587	20241119	093000	17771160	5980	5980	5980	5980	1
588	20241119	092900	17765180	5970	5980	5980	5970	26
589	20241119	092800	17609950	5970	5970	5970	5970	56
590	20241119	092700	17275630	5990	5990	5990	5990	0
591	20241119	092600	17275630	5990	5990	5990	5990	0
592	20241119	092500	17275630	5990	5990	5990	5990	0
593	20241119	092400	17275630	5990	5990	5990	5990	1
594	20241119	092300	17269640	5990	5990	5990	5990	43
595	20241119	092200	17012070	5980	5980	5980	5980	0
596	20241119	092100	17012070	5980	5970	5980	5970	182
597	20241119	092000	15923820	5960	5940	5960	5940	100
598	20241119	091900	15329560	5960	5940	5960	5940	101
599	20241119	091800	14729600	5940	5940	5940	5940	198
600	20241119	091700	13553480	5940	5940	5940	5940	310
601	20241119	091600	11712080	5930	5930	5930	5930	0
602	20241119	091500	11712080	5930	5930	5930	5930	0
603	20241119	091400	11712080	5930	5950	5950	5930	127
604	20241119	091300	10958570	5950	5970	5980	5950	78
605	20241119	091200	10492800	5950	5950	5950	5950	12
606	20241119	091100	10421400	5950	5950	5950	5950	8
607	20241119	091000	10373800	5900	5950	5950	5900	105
608	20241119	090900	9753750	5900	5940	5940	5900	802
609	20241119	090800	5014700	5940	5970	5970	5940	180
610	20241119	090700	3942140	5970	5980	5980	5970	60
611	20241119	090600	3583930	5990	6000	6000	5990	14
612	20241119	090500	3500020	6000	6000	6000	6000	0
613	20241119	090400	3500020	6000	6000	6000	6000	3
614	20241119	090300	3482020	6010	6020	6020	6010	37
615	20241119	090200	3259290	6020	6020	6020	6020	35
616	20241119	090100	3048590	6060	6050	6060	6050	47
617	20241119	090000	2764190	5990	6050	6050	5990	457