KissMeData/044990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192600	351155910	16950	16950	16950	16950	105
3	20241119	192500	351155910	16950	16950	16950	16950	0
4	20241119	192400	351155910	16950	16950	16950	16950	0
5	20241119	192300	351155910	16950	16950	16950	16950	0
6	20241119	192200	351155910	16950	16950	16950	16950	0
7	20241119	192100	351155910	16950	16950	16950	16950	0
8	20241119	192000	351155910	16950	16950	16950	16950	0
9	20241119	191900	351155910	16950	16950	16950	16950	0
10	20241119	191800	351155910	16950	16950	16950	16950	0
11	20241119	191700	351155910	16950	16950	16950	16950	0
12	20241119	191600	351155910	16950	16950	16950	16950	0
13	20241119	191500	351155910	16950	16950	16950	16950	0
14	20241119	191400	351155910	16950	16950	16950	16950	0
15	20241119	191300	351155910	16950	16950	16950	16950	0
16	20241119	191200	351155910	16950	16950	16950	16950	0
17	20241119	191100	351155910	16950	16950	16950	16950	0
18	20241119	191000	351155910	16950	16950	16950	16950	0
19	20241119	190900	351155910	16950	16950	16950	16950	0
20	20241119	190800	351155910	16950	16950	16950	16950	0
21	20241119	190700	351155910	16950	16950	16950	16950	0
22	20241119	190600	351155910	16950	16950	16950	16950	0
23	20241119	190500	351155910	16950	16950	16950	16950	0
24	20241119	190400	351155910	16950	16950	16950	16950	0
25	20241119	190300	351155910	16950	16950	16950	16950	0
26	20241119	190200	351155910	16950	16950	16950	16950	0
27	20241119	190100	351155910	16950	16950	16950	16950	0
28	20241119	190000	351155910	16950	16950	16950	16950	0
29	20241119	185900	351155910	16950	16950	16950	16950	0
30	20241119	185800	351155910	16950	16950	16950	16950	0
31	20241119	185700	351155910	16950	16950	16950	16950	0
32	20241119	185600	351155910	16950	16950	16950	16950	105
33	20241119	185500	351155910	16950	16950	16950	16950	0
34	20241119	185400	351155910	16950	16950	16950	16950	0
35	20241119	185300	351155910	16950	16950	16950	16950	0
36	20241119	185200	351155910	16950	16950	16950	16950	0
37	20241119	185100	351155910	16950	16950	16950	16950	0
38	20241119	185000	351155910	16950	16950	16950	16950	0
39	20241119	184900	351155910	16950	16950	16950	16950	0
40	20241119	184800	351155910	16950	16950	16950	16950	0
41	20241119	184700	351155910	16950	16950	16950	16950	0
42	20241119	184600	351155910	16950	16950	16950	16950	0
43	20241119	184500	351155910	16950	16950	16950	16950	0
44	20241119	184400	351155910	16950	16950	16950	16950	0
45	20241119	184300	351155910	16950	16950	16950	16950	0
46	20241119	184200	351155910	16950	16950	16950	16950	0
47	20241119	184100	351155910	16950	16950	16950	16950	0
48	20241119	184000	351155910	16950	16950	16950	16950	0
49	20241119	183900	351155910	16950	16950	16950	16950	0
50	20241119	183800	351155910	16950	16950	16950	16950	0
51	20241119	183700	351155910	16950	16950	16950	16950	0
52	20241119	183600	351155910	16950	16950	16950	16950	0
53	20241119	183500	351155910	16950	16950	16950	16950	0
54	20241119	183400	351155910	16950	16950	16950	16950	0
55	20241119	183300	351155910	16950	16950	16950	16950	0
56	20241119	183200	351155910	16950	16950	16950	16950	0
57	20241119	183100	351155910	16950	16950	16950	16950	0
58	20241119	183000	351155910	16950	16950	16950	16950	0
59	20241119	182900	351155910	16950	16950	16950	16950	0
60	20241119	182800	351155910	16950	16950	16950	16950	0
61	20241119	182700	351155910	16950	16950	16950	16950	0
62	20241119	182600	351155910	16950	16950	16950	16950	105
63	20241119	182500	351155910	16950	16950	16950	16950	0
64	20241119	182400	351155910	16950	16950	16950	16950	0
65	20241119	182300	351155910	16950	16950	16950	16950	0
66	20241119	182200	351155910	16950	16950	16950	16950	0
67	20241119	182100	351155910	16950	16950	16950	16950	0
68	20241119	182000	351155910	16950	16950	16950	16950	0
69	20241119	181900	351155910	16950	16950	16950	16950	0
70	20241119	181800	351155910	16950	16950	16950	16950	0
71	20241119	181700	351155910	16950	16950	16950	16950	0
72	20241119	181600	351155910	16950	16950	16950	16950	0
73	20241119	181500	351155910	16950	16950	16950	16950	0
74	20241119	181400	351155910	16950	16950	16950	16950	0
75	20241119	181300	351155910	16950	16950	16950	16950	0
76	20241119	181200	351155910	16950	16950	16950	16950	0
77	20241119	181100	351155910	16950	16950	16950	16950	0
78	20241119	181000	351155910	16950	16950	16950	16950	0
79	20241119	180900	351155910	16950	16950	16950	16950	0
80	20241119	180800	351155910	16950	16950	16950	16950	0
81	20241119	180700	351155910	16950	16950	16950	16950	0
82	20241119	180600	351155910	16950	16950	16950	16950	0
83	20241119	180500	351155910	16950	16950	16950	16950	0
84	20241119	180400	351155910	16950	16950	16950	16950	0
85	20241119	180300	351155910	16950	16950	16950	16950	0
86	20241119	180200	351155910	16950	16950	16950	16950	0
87	20241119	180100	351155910	16950	16950	16950	16950	0
88	20241119	180000	351155910	16950	16950	16950	16950	0
89	20241119	175900	351155910	16950	16950	16950	16950	0
90	20241119	175800	351155910	16950	16950	16950	16950	0
91	20241119	175700	351155910	16950	16950	16950	16950	0
92	20241119	175600	351155910	16950	16950	16950	16950	105
93	20241119	175500	351155910	16950	16950	16950	16950	0
94	20241119	175400	351155910	16950	16950	16950	16950	0
95	20241119	175300	351155910	16950	16950	16950	16950	0
96	20241119	175200	351155910	16950	16950	16950	16950	0
97	20241119	175100	351155910	16950	16950	16950	16950	0
98	20241119	175000	351155910	16950	16950	16950	16950	0
99	20241119	174900	351155910	16950	16950	16950	16950	0
100	20241119	174800	351155910	16950	16950	16950	16950	0
101	20241119	174700	351155910	16950	16950	16950	16950	0
102	20241119	174600	351155910	16950	16950	16950	16950	0
103	20241119	174500	351155910	16950	16950	16950	16950	0
104	20241119	174400	351155910	16950	16950	16950	16950	0
105	20241119	174300	351155910	16950	16950	16950	16950	0
106	20241119	174200	351155910	16950	16950	16950	16950	0
107	20241119	174100	351155910	16950	16950	16950	16950	0
108	20241119	174000	351155910	16950	16950	16950	16950	0
109	20241119	173900	351155910	16950	16950	16950	16950	0
110	20241119	173800	351155910	16950	16950	16950	16950	0
111	20241119	173700	351155910	16950	16950	16950	16950	0
112	20241119	173600	351155910	16950	16950	16950	16950	0
113	20241119	173500	351155910	16950	16950	16950	16950	0
114	20241119	173400	351155910	16950	16950	16950	16950	0
115	20241119	173300	351155910	16950	16950	16950	16950	0
116	20241119	173200	351155910	16950	16950	16950	16950	0
117	20241119	173100	351155910	16950	16950	16950	16950	0
118	20241119	173000	351155910	16950	16950	16950	16950	0
119	20241119	172900	351155910	16950	16950	16950	16950	0
120	20241119	172800	351155910	16950	16950	16950	16950	0
121	20241119	172700	351155910	16950	16950	16950	16950	0
122	20241119	172600	351155910	16950	16950	16950	16950	105
123	20241119	172500	351155910	16950	16950	16950	16950	0
124	20241119	172400	351155910	16950	16950	16950	16950	0
125	20241119	172300	351155910	16950	16950	16950	16950	0
126	20241119	172200	351155910	16950	16950	16950	16950	0
127	20241119	172100	351155910	16950	16950	16950	16950	0
128	20241119	172000	351155910	16950	16950	16950	16950	0
129	20241119	171900	351155910	16950	16950	16950	16950	0
130	20241119	171800	351155910	16950	16950	16950	16950	0
131	20241119	171700	351155910	16950	16950	16950	16950	0
132	20241119	171600	351155910	16950	16950	16950	16950	0
133	20241119	171500	351155910	16950	16950	16950	16950	0
134	20241119	171400	351155910	16950	16950	16950	16950	0
135	20241119	171300	351155910	16950	16950	16950	16950	0
136	20241119	171200	351155910	16950	16950	16950	16950	0
137	20241119	171100	351155910	16950	16950	16950	16950	0
138	20241119	171000	351155910	16950	16950	16950	16950	0
139	20241119	170900	351155910	16950	16950	16950	16950	0
140	20241119	170800	351155910	16950	16950	16950	16950	0
141	20241119	170700	351155910	16950	16950	16950	16950	0
142	20241119	170600	351155910	16950	16950	16950	16950	0
143	20241119	170500	351155910	16950	16950	16950	16950	0
144	20241119	170400	351155910	16950	16950	16950	16950	0
145	20241119	170300	351155910	16950	16950	16950	16950	0
146	20241119	170200	351155910	16950	16950	16950	16950	0
147	20241119	170100	351155910	16950	16950	16950	16950	0
148	20241119	170000	351155910	16950	16950	16950	16950	0
149	20241119	165900	351155910	16950	16950	16950	16950	0
150	20241119	165800	351155910	16950	16950	16950	16950	0
151	20241119	165700	351155910	16950	16950	16950	16950	0
152	20241119	165600	351155910	16950	16950	16950	16950	105
153	20241119	165500	351155910	16950	16950	16950	16950	0
154	20241119	165400	351155910	16950	16950	16950	16950	0
155	20241119	165300	351155910	16950	16950	16950	16950	0
156	20241119	165200	351155910	16950	16950	16950	16950	0
157	20241119	165100	351155910	16950	16950	16950	16950	0
158	20241119	165000	351155910	16950	16950	16950	16950	0
159	20241119	164900	351155910	16950	16950	16950	16950	0
160	20241119	164800	351155910	16950	16950	16950	16950	0
161	20241119	164700	351155910	16950	16950	16950	16950	0
162	20241119	164600	351155910	16950	16950	16950	16950	0
163	20241119	164500	351155910	16950	16950	16950	16950	0
164	20241119	164400	351155910	16950	16950	16950	16950	0
165	20241119	164300	351155910	16950	16950	16950	16950	0
166	20241119	164200	351155910	16950	16950	16950	16950	0
167	20241119	164100	351155910	16950	16950	16950	16950	0
168	20241119	164000	351155910	16950	16950	16950	16950	0
169	20241119	163900	351155910	16950	16950	16950	16950	0
170	20241119	163800	351155910	16950	16950	16950	16950	0
171	20241119	163700	351155910	16950	16950	16950	16950	0
172	20241119	163600	351155910	16950	16950	16950	16950	0
173	20241119	163500	351155910	16950	16950	16950	16950	0
174	20241119	163400	351155910	16950	16950	16950	16950	0
175	20241119	163300	351155910	16950	16950	16950	16950	0
176	20241119	163200	351155910	16950	16950	16950	16950	0
177	20241119	163100	351155910	16950	16950	16950	16950	0
178	20241119	163000	351155910	16950	16950	16950	16950	0
179	20241119	162900	351155910	16950	16950	16950	16950	0
180	20241119	162800	351155910	16950	16950	16950	16950	0
181	20241119	162700	351155910	16950	16950	16950	16950	0
182	20241119	162600	351155910	16950	16950	16950	16950	105
183	20241119	162500	351155910	16950	16950	16950	16950	0
184	20241119	162400	351155910	16950	16950	16950	16950	0
185	20241119	162300	351155910	16950	16950	16950	16950	0
186	20241119	162200	351155910	16950	16950	16950	16950	0
187	20241119	162100	351155910	16950	16950	16950	16950	0
188	20241119	162000	351155910	16950	16950	16950	16950	0
189	20241119	161900	351155910	16950	16950	16950	16950	0
190	20241119	161800	351155910	16950	16950	16950	16950	0
191	20241119	161700	351155910	16950	16950	16950	16950	0
192	20241119	161600	351155910	16950	16950	16950	16950	0
193	20241119	161500	351155910	16950	16950	16950	16950	0
194	20241119	161400	351155910	16950	16950	16950	16950	0
195	20241119	161300	351155910	16950	16950	16950	16950	0
196	20241119	161200	351155910	16950	16950	16950	16950	0
197	20241119	161100	351155910	16950	16950	16950	16950	0
198	20241119	161000	351155910	16950	16950	16950	16950	0
199	20241119	160900	351155910	16950	16950	16950	16950	0
200	20241119	160800	351155910	16950	16950	16950	16950	0
201	20241119	160700	351155910	16950	16950	16950	16950	0
202	20241119	160600	351155910	16950	16950	16950	16950	0
203	20241119	160500	351155910	16950	16950	16950	16950	0
204	20241119	160400	351155910	16950	16950	16950	16950	0
205	20241119	160300	351155910	16950	16950	16950	16950	0
206	20241119	160200	351155910	16950	16950	16950	16950	0
207	20241119	160100	351155910	16950	16950	16950	16950	0
208	20241119	160000	351155910	16950	16950	16950	16950	0
209	20241119	155900	351155910	16950	16950	16950	16950	0
210	20241119	155800	351155910	16950	16950	16950	16950	0
211	20241119	155700	351155910	16950	16950	16950	16950	0
212	20241119	155600	351155910	16950	16950	16950	16950	105
213	20241119	155500	351155910	16950	16950	16950	16950	0
214	20241119	155400	351155910	16950	16950	16950	16950	0
215	20241119	155300	351155910	16950	16950	16950	16950	0
216	20241119	155200	351155910	16950	16950	16950	16950	0
217	20241119	155100	351155910	16950	16950	16950	16950	0
218	20241119	155000	351155910	16950	16950	16950	16950	0
219	20241119	154900	351155910	16950	16950	16950	16950	0
220	20241119	154800	351155910	16950	16950	16950	16950	0
221	20241119	154700	351155910	16950	16950	16950	16950	0
222	20241119	154600	351155910	16950	16950	16950	16950	0
223	20241119	154500	351155910	16950	16950	16950	16950	0
224	20241119	154400	351155910	16950	16950	16950	16950	0
225	20241119	154300	351155910	16950	16950	16950	16950	0
226	20241119	154200	351155910	16950	16950	16950	16950	0
227	20241119	154100	351155910	16950	16950	16950	16950	0
228	20241119	154000	351155910	16950	16950	16950	16950	0
229	20241119	153900	351155910	16950	16950	16950	16950	0
230	20241119	153800	351155910	16950	16950	16950	16950	0
231	20241119	153700	351155910	16950	16950	16950	16950	0
232	20241119	153600	351155910	16950	16950	16950	16950	0
233	20241119	153500	351155910	16950	16950	16950	16950	0
234	20241119	153400	351155910	16950	16950	16950	16950	0
235	20241119	153300	351155910	16950	16950	16950	16950	0
236	20241119	153200	351155910	16950	16950	16950	16950	0
237	20241119	153100	351155910	16950	16950	16950	16950	0
238	20241119	153000	351155910	16950	16950	16950	16950	105
239	20241119	152900	349376160	17020	17020	17020	17020	0
240	20241119	152800	349376160	17020	17020	17020	17020	0
241	20241119	152700	349376160	17020	17020	17020	17020	0
242	20241119	152600	349376160	17020	17020	17020	17020	0
243	20241119	152500	349376160	17020	17020	17020	17020	0
244	20241119	152400	349376160	17020	17020	17020	17020	0
245	20241119	152300	349376160	17020	17020	17020	17020	0
246	20241119	152200	349376160	17020	17020	17020	17020	0
247	20241119	152100	349376160	17020	17020	17020	17020	0
248	20241119	152000	349376160	17020	17020	17020	17020	0
249	20241119	151900	349376160	17020	17020	17020	17020	4
250	20241119	151800	349308080	17030	17030	17030	17030	0
251	20241119	151700	349308080	17030	17030	17030	17030	0
252	20241119	151600	349308080	17030	17030	17030	17030	0
253	20241119	151500	349308080	17030	17030	17030	17030	1
254	20241119	151400	349291050	16960	16960	16960	16960	0
255	20241119	151300	349291050	16960	16960	16960	16960	0
256	20241119	151200	349291050	16960	16960	16960	16960	0
257	20241119	151100	349291050	16960	16960	16960	16960	0
258	20241119	151000	349291050	16960	16960	16960	16960	0
259	20241119	150900	349291050	16960	16960	16960	16960	1
260	20241119	150800	349274090	16960	16960	16960	16960	0
261	20241119	150700	349274090	16960	16960	16960	16960	0
262	20241119	150600	349274090	16960	16960	16960	16960	1
263	20241119	150500	349257130	17080	17080	17080	17080	0
264	20241119	150400	349257130	17080	17080	17080	17080	1
265	20241119	150300	349240050	16960	16960	16960	16960	0
266	20241119	150200	349240050	16960	16960	16960	16960	1
267	20241119	150100	349223090	16960	16960	16960	16960	0
268	20241119	150000	349223090	16960	16960	16960	16960	0
269	20241119	145900	349223090	16960	16960	16960	16960	0
270	20241119	145800	349223090	16960	16960	16960	16960	0
271	20241119	145700	349223090	16960	17010	17010	16960	43
272	20241119	145600	348493470	17100	17100	17100	17100	0
273	20241119	145500	348493470	17100	17100	17100	17100	0
274	20241119	145400	348493470	17100	17090	17100	17090	12
275	20241119	145300	348288370	17070	17080	17090	17070	54
276	20241119	145200	347365830	17070	17080	17080	17070	30
277	20241119	145100	346853610	17080	17080	17080	17080	0
278	20241119	145000	346853610	17080	17080	17080	17080	0
279	20241119	144900	346853610	17080	17080	17080	17080	0
280	20241119	144800	346853610	17080	17080	17080	17080	14
281	20241119	144700	346614490	17070	17070	17070	17070	0
282	20241119	144600	346614490	17070	17070	17070	17070	16
283	20241119	144500	346341370	17060	17060	17060	17060	20
284	20241119	144400	346000170	17060	17060	17060	17060	11
285	20241119	144300	345812510	17030	17030	17030	17030	1
286	20241119	144200	345795480	17020	17060	17060	17020	24
287	20241119	144100	345386080	17060	17060	17060	17060	23
288	20241119	144000	344993700	17060	17060	17060	17060	13
289	20241119	143900	344771920	17060	17060	17060	17060	35
290	20241119	143800	344174820	17050	17050	17050	17050	0
291	20241119	143700	344174820	17050	17050	17050	17050	1
292	20241119	143600	344157770	17060	17060	17060	17060	25
293	20241119	143500	343731270	17060	17100	17100	17060	99
294	20241119	143400	342041310	17100	17100	17100	17100	12
295	20241119	143300	341836110	17090	17080	17090	17080	22
296	20241119	143200	341460240	17070	17070	17070	17070	0
297	20241119	143100	341460240	17070	17080	17080	17070	39
298	20241119	143000	340794250	17080	17090	17090	17080	21
299	20241119	142900	340435450	17090	17110	17110	17090	18
300	20241119	142800	340127680	17120	17120	17120	17120	23
301	20241119	142700	339733920	17120	17120	17120	17120	40
302	20241119	142600	339049120	17120	17120	17120	17110	24
303	20241119	142500	338638260	17120	17120	17120	17120	13
304	20241119	142400	338415700	17120	17120	17120	17120	23
305	20241119	142300	338021940	17120	17120	17120	17120	25
306	20241119	142200	337593940	17120	17120	17120	17120	11
307	20241119	142100	337405620	17120	17110	17120	17110	16
308	20241119	142000	337131730	17110	17110	17110	17110	113
309	20241119	141900	335198300	17110	17110	17110	17110	12
310	20241119	141800	334992980	17110	17110	17110	17110	24
311	20241119	141700	334582340	17110	17110	17110	17110	12
312	20241119	141600	334377020	17110	17100	17110	17100	23
313	20241119	141500	333983610	17100	17100	17100	17100	38
314	20241119	141400	333333810	17110	17090	17110	17090	13
315	20241119	141300	333111420	17080	17080	17080	17080	5
316	20241119	141200	333026020	17070	17080	17080	17070	53
317	20241119	141100	332121190	17080	17110	17110	17080	75
318	20241119	141000	330839540	17110	17110	17110	17110	13
319	20241119	140900	330617110	17120	17120	17120	17120	2
320	20241119	140800	330582870	17080	17080	17080	17080	13
321	20241119	140700	330360830	17050	17050	17050	17050	0
322	20241119	140600	330360830	17050	17090	17090	17050	181
323	20241119	140500	327270740	17090	17100	17100	17090	153
324	20241119	140400	324655840	17100	17110	17110	17100	123
325	20241119	140300	322552440	17110	17120	17120	17110	25
326	20241119	140200	322124550	17110	17110	17110	17100	101
327	20241119	140100	320397430	17120	17120	17120	17120	25
328	20241119	140000	319969430	17120	17120	17120	17120	11
329	20241119	135900	319781110	17110	17110	17110	17110	1
330	20241119	135800	319764000	17120	17120	17120	17120	0
331	20241119	135700	319764000	17120	17120	17120	17120	0
332	20241119	135600	319764000	17120	17120	17120	17120	0
333	20241119	135500	319764000	17120	17120	17120	17120	23
334	20241119	135400	319370240	17100	17100	17100	17100	0
335	20241119	135300	319370240	17100	17110	17110	17100	431
336	20241119	135200	311997080	16950	16950	16950	16950	0
337	20241119	135100	311997080	16950	16950	16950	16950	0
338	20241119	135000	311997080	16950	16950	16950	16950	0
339	20241119	134900	311997080	16950	16950	16950	16950	0
340	20241119	134800	311997080	16950	16950	16950	16950	0
341	20241119	134700	311997080	16950	16950	16950	16950	0
342	20241119	134600	311997080	16950	16950	16950	16950	0
343	20241119	134500	311997080	16950	17120	17120	16950	574
344	20241119	134400	302240230	17120	17130	17130	17120	28
345	20241119	134300	301760610	17120	17120	17120	17120	23
346	20241119	134200	301366850	17130	17180	17180	17130	791
347	20241119	134100	287801800	17180	17180	17180	17180	0
348	20241119	134000	287801800	17180	17190	17190	17180	60
349	20241119	133900	286770760	17190	17190	17190	17190	29
350	20241119	133800	286272250	17190	17180	17190	17180	42
351	20241119	133700	285550430	17180	17190	17190	17180	431
352	20241119	133600	278142120	17180	17190	17190	17180	90
353	20241119	133500	276595030	17190	17200	17200	17190	23
354	20241119	133400	276199440	17210	17210	17210	17210	0
355	20241119	133300	276199440	17210	17200	17210	17200	100
356	20241119	133200	274479130	17200	17200	17200	17200	2
357	20241119	133100	274444730	17200	17200	17200	17200	201
358	20241119	133000	270987530	17210	17210	17210	17210	0
359	20241119	132900	270987530	17210	17210	17210	17210	0
360	20241119	132800	270987530	17210	17210	17210	17210	0
361	20241119	132700	270987530	17210	17200	17210	17200	141
362	20241119	132600	268560990	17200	17200	17200	17200	0
363	20241119	132500	268560990	17200	17200	17200	17200	1
364	20241119	132400	268543790	17200	17200	17200	17200	0
365	20241119	132300	268543790	17200	17200	17200	17200	110
366	20241119	132200	266651790	17200	17200	17200	17200	50
367	20241119	132100	265791790	17210	17210	17210	17210	0
368	20241119	132000	265791790	17210	17210	17210	17210	14
369	20241119	131900	265550850	17210	17210	17220	17210	1013
370	20241119	131800	248116400	17220	17210	17220	17210	58
371	20241119	131700	247118140	17210	17200	17210	17200	30
372	20241119	131600	246602110	17200	17200	17200	17200	0
373	20241119	131500	246602110	17200	17200	17200	17200	0
374	20241119	131400	246602110	17200	17200	17200	17200	0
375	20241119	131300	246602110	17200	17200	17200	17200	0
376	20241119	131200	246602110	17200	17200	17200	17200	0
377	20241119	131100	246602110	17200	17200	17200	17200	0
378	20241119	131000	246602110	17200	17200	17200	17200	6
379	20241119	130900	246498910	17200	17200	17200	17200	2
380	20241119	130800	246464510	17200	17200	17200	17200	0
381	20241119	130700	246464510	17200	17200	17200	17200	0
382	20241119	130600	246464510	17200	17200	17210	17200	37
383	20241119	130500	245827770	17210	17200	17210	17200	109
384	20241119	130400	243952850	17230	17230	17230	17230	0
385	20241119	130300	243952850	17230	17230	17230	17230	0
386	20241119	130200	243952850	17230	17230	17230	17230	0
387	20241119	130100	243952850	17230	17230	17230	17230	0
388	20241119	130000	243952850	17230	17230	17230	17230	0
389	20241119	125900	243952850	17230	17230	17230	17230	0
390	20241119	125800	243952850	17230	17230	17230	17230	0
391	20241119	125700	243952850	17230	17230	17230	17230	0
392	20241119	125600	243952850	17230	17200	17230	17200	2
393	20241119	125500	243918420	17200	17200	17200	17200	0
394	20241119	125400	243918420	17200	17200	17200	17200	10
395	20241119	125300	243746420	17200	17200	17200	17200	0
396	20241119	125200	243746420	17200	17200	17200	17200	11
397	20241119	125100	243557220	17250	17180	17250	17180	691
398	20241119	125000	231672600	17180	17180	17180	17180	0
399	20241119	124900	231672600	17180	17180	17180	17180	0
400	20241119	124800	231672600	17180	17180	17180	17180	11
401	20241119	124700	231483620	17150	17150	17150	17150	0
402	20241119	124600	231483620	17150	17150	17150	17150	0
403	20241119	124500	231483620	17150	17140	17150	17140	166
404	20241119	124400	228637190	17140	17140	17140	17140	334
405	20241119	124300	222912430	17140	17140	17140	17140	0
406	20241119	124200	222912430	17140	17140	17140	17140	0
407	20241119	124100	222912430	17140	17140	17140	17140	0
408	20241119	124000	222912430	17140	17110	17140	17110	163
409	20241119	123900	220121700	17120	17120	17120	17120	98
410	20241119	123800	218443940	17120	17120	17120	17120	124
411	20241119	123700	216321060	17120	17120	17120	17120	10
412	20241119	123600	216149860	17120	17120	17120	17120	0
413	20241119	123500	216149860	17120	17120	17120	17120	0
414	20241119	123400	216149860	17120	17120	17120	17120	0
415	20241119	123300	216149860	17120	17100	17120	17100	4
416	20241119	123200	216081440	17050	17050	17050	17050	0
417	20241119	123100	216081440	17050	17050	17050	17050	0
418	20241119	123000	216081440	17050	17050	17050	17050	0
419	20241119	122900	216081440	17050	17050	17050	17050	0
420	20241119	122800	216081440	17050	17050	17050	17050	0
421	20241119	122700	216081440	17050	17050	17050	17050	0
422	20241119	122600	216081440	17050	17050	17050	17050	0
423	20241119	122500	216081440	17050	17050	17050	17050	0
424	20241119	122400	216081440	17050	17050	17050	17050	0
425	20241119	122300	216081440	17050	17050	17050	17050	2
426	20241119	122200	216047340	17050	17050	17050	17050	3
427	20241119	122100	215996190	17050	17050	17050	17050	0
428	20241119	122000	215996190	17050	17050	17050	17050	0
429	20241119	121900	215996190	17050	17050	17050	17050	1
430	20241119	121800	215979140	17050	17050	17050	17050	0
431	20241119	121700	215979140	17050	17050	17050	17050	90
432	20241119	121600	214444640	17050	17050	17050	17050	1
433	20241119	121500	214427590	17030	17030	17030	17030	1
434	20241119	121400	214410560	17030	17030	17030	17030	0
435	20241119	121300	214410560	17030	17030	17030	17030	0
436	20241119	121200	214410560	17030	17040	17040	17030	260
437	20241119	121100	209982750	17050	17050	17050	17050	145
438	20241119	121000	207510500	17050	17050	17050	17050	0
439	20241119	120900	207510500	17050	17050	17050	17050	0
440	20241119	120800	207510500	17050	17050	17050	17050	0
441	20241119	120700	207510500	17050	17050	17050	17050	0
442	20241119	120600	207510500	17050	17050	17050	17050	50
443	20241119	120500	206658000	17050	17050	17050	17050	49
444	20241119	120400	205822550	17100	17100	17100	17100	0
445	20241119	120300	205822550	17100	17100	17100	17100	553
446	20241119	120200	196366250	17090	17090	17090	17090	0
447	20241119	120100	196366250	17090	17030	17090	17030	342
448	20241119	120000	190523620	17060	17000	17060	17000	441
449	20241119	115900	183006650	17000	17000	17000	17000	1
450	20241119	115800	182989650	17000	17000	17000	17000	0
451	20241119	115700	182989650	17000	17000	17000	17000	1
452	20241119	115600	182972650	17000	17000	17000	17000	0
453	20241119	115500	182972650	17000	17000	17000	17000	1
454	20241119	115400	182955650	17000	17000	17000	17000	0
455	20241119	115300	182955650	17000	17000	17000	17000	0
456	20241119	115200	182955650	17000	17000	17000	17000	0
457	20241119	115100	182955650	17000	17000	17000	17000	0
458	20241119	115000	182955650	17000	17000	17000	17000	100
459	20241119	114900	181255650	17000	17000	17000	17000	0
460	20241119	114800	181255650	17000	17000	17000	17000	201
461	20241119	114700	177838650	17000	17000	17000	17000	0
462	20241119	114600	177838650	17000	17000	17000	17000	0
463	20241119	114500	177838650	17000	17000	17000	17000	0
464	20241119	114400	177838650	17000	16990	17000	16990	532
465	20241119	114300	168794840	16980	16980	16980	16980	0
466	20241119	114200	168794840	16980	16980	16980	16980	50
467	20241119	114100	167945840	16990	16990	16990	16990	0
468	20241119	114000	167945840	16990	16990	16990	16990	2
469	20241119	113900	167911860	16980	16980	16980	16980	0
470	20241119	113800	167911860	16980	16980	16980	16980	0
471	20241119	113700	167911860	16980	16980	16980	16980	1
472	20241119	113600	167894880	16980	16980	16980	16980	0
473	20241119	113500	167894880	16980	16980	16980	16980	533
474	20241119	113400	158844540	16970	16970	16970	16970	0
475	20241119	113300	158844540	16970	16970	16970	16970	100
476	20241119	113200	157147540	16970	16960	16970	16960	120
477	20241119	113100	155111830	16940	16950	16960	16940	133
478	20241119	113000	152857170	16950	16950	16950	16950	0
479	20241119	112900	152857170	16950	16950	16950	16950	0
480	20241119	112800	152857170	16950	16920	16950	16920	5
481	20241119	112700	152772480	16910	16910	16910	16910	1
482	20241119	112600	152755570	16910	16910	16910	16910	1
483	20241119	112500	152738660	16910	16910	16910	16910	0
484	20241119	112400	152738660	16910	16910	16910	16910	1
485	20241119	112300	152721750	16910	16910	16910	16910	0
486	20241119	112200	152721750	16910	16910	16910	16910	0
487	20241119	112100	152721750	16910	16910	16910	16910	0
488	20241119	112000	152721750	16910	16910	16910	16910	0
489	20241119	111900	152721750	16910	16910	16910	16910	0
490	20241119	111800	152721750	16910	16910	16910	16910	0
491	20241119	111700	152721750	16910	16910	16910	16910	0
492	20241119	111600	152721750	16910	16910	16910	16910	0
493	20241119	111500	152721750	16910	16910	16910	16910	549
494	20241119	111400	143438160	16910	16910	16910	16910	1
495	20241119	111300	143421250	16920	16920	16920	16920	0
496	20241119	111200	143421250	16920	16930	16930	16920	93
497	20241119	111100	141847210	16930	16930	16930	16930	2
498	20241119	111000	141813350	16920	16920	16920	16920	5
499	20241119	110900	141728750	16920	16920	16920	16920	0
500	20241119	110800	141728750	16920	16920	16920	16920	2
501	20241119	110700	141694910	16920	16920	16920	16920	0
502	20241119	110600	141694910	16920	16920	16920	16920	0
503	20241119	110500	141694910	16920	16920	16920	16920	100
504	20241119	110400	140002910	16940	16940	16940	16940	1
505	20241119	110300	139985970	16960	16960	16960	16960	0
506	20241119	110200	139985970	16960	16960	16960	16960	4
507	20241119	110100	139918130	16950	16940	16950	16940	258
508	20241119	110000	135546110	16950	16950	16950	16950	4
509	20241119	105900	135478310	16950	16960	16960	16950	357
510	20241119	105800	129426160	16970	16970	16970	16970	100
511	20241119	105700	127729160	16960	16960	16960	16960	169
512	20241119	105600	124862920	16970	16990	16990	16970	191
513	20241119	105500	121620520	16980	16980	16980	16980	0
514	20241119	105400	121620520	16980	16980	16980	16980	0
515	20241119	105300	121620520	16980	16980	16980	16980	0
516	20241119	105200	121620520	16980	16980	16980	16980	23
517	20241119	105100	121229980	16990	16990	16990	16990	2
518	20241119	105000	121196000	16990	17000	17000	16990	60
519	20241119	104900	120176500	17000	17000	17000	17000	1
520	20241119	104800	120159500	17000	17000	17000	17000	0
521	20241119	104700	120159500	17000	17000	17000	17000	116
522	20241119	104600	118187500	17010	17010	17010	17010	1
523	20241119	104500	118170490	17000	17000	17000	17000	0
524	20241119	104400	118170490	17000	17000	17000	17000	0
525	20241119	104300	118170490	17000	17000	17000	17000	48
526	20241119	104200	117354490	17000	17000	17000	17000	1
527	20241119	104100	117337490	17010	17010	17010	17010	1
528	20241119	104000	117320480	17010	17010	17010	17010	46
529	20241119	103900	116538020	17010	17010	17010	17010	3
530	20241119	103800	116486990	17010	17000	17050	17000	27
531	20241119	103700	116027220	16960	16960	16960	16960	296
532	20241119	103600	111007060	16950	16950	16950	16950	3
533	20241119	103500	110956210	16940	16940	16940	16940	1
534	20241119	103400	110939270	16950	16950	16950	16950	0
535	20241119	103300	110939270	16950	16950	16950	16950	37
536	20241119	103200	110312120	16950	16950	16950	16950	293
537	20241119	103100	105345770	16950	16950	16950	16950	8
538	20241119	103000	105210170	16940	16940	16940	16940	0
539	20241119	102900	105210170	16940	16940	16940	16940	0
540	20241119	102800	105210170	16940	16940	16940	16940	0
541	20241119	102700	105210170	16940	16940	16940	16940	0
542	20241119	102600	105210170	16940	16940	16940	16940	0
543	20241119	102500	105210170	16940	16940	16940	16940	5
544	20241119	102400	105125470	16950	16950	16950	16950	259
545	20241119	102300	100735420	17000	17000	17000	17000	0
546	20241119	102200	100735420	17000	17000	17000	17000	321
547	20241119	102100	95278420	17000	17000	17000	17000	0
548	20241119	102000	95278420	17000	17000	17000	17000	1
549	20241119	101900	95261420	17000	17000	17000	17000	0
550	20241119	101800	95261420	17000	17040	17040	17000	8
551	20241119	101700	95125260	17050	17050	17050	17050	0
552	20241119	101600	95125260	17050	17050	17050	17050	0
553	20241119	101500	95125260	17050	17040	17050	17040	85
554	20241119	101400	93676720	17040	16950	17040	16950	1119
555	20241119	101300	74663850	16930	16930	16930	16930	80
556	20241119	101200	73309450	16910	16890	16910	16890	275
557	20241119	101100	68660250	16850	16850	16850	16850	0
558	20241119	101000	68660250	16850	16850	16850	16850	0
559	20241119	100900	68660250	16850	16850	16850	16850	0
560	20241119	100800	68660250	16850	16830	16850	16830	45
561	20241119	100700	67902300	16910	16910	16910	16910	0
562	20241119	100600	67902300	16910	16830	16910	16830	6
563	20241119	100500	67801060	16810	16810	16810	16810	0
564	20241119	100400	67801060	16810	16810	16810	16810	0
565	20241119	100300	67801060	16810	16810	16810	16810	0
566	20241119	100200	67801060	16810	16810	16810	16810	1
567	20241119	100100	67784250	16810	16810	16810	16810	29
568	20241119	100000	67296760	16810	16810	16810	16810	0
569	20241119	095900	67296760	16810	16810	16810	16810	1
570	20241119	095800	67279950	16800	16800	16800	16800	0
571	20241119	095700	67279950	16800	16800	16800	16800	1
572	20241119	095600	67263150	16800	16800	16800	16800	0
573	20241119	095500	67263150	16800	16800	16800	16800	0
574	20241119	095400	67263150	16800	16800	16800	16800	43
575	20241119	095300	66540750	16800	16800	16800	16800	0
576	20241119	095200	66540750	16800	16800	16800	16800	119
577	20241119	095100	64541550	16800	16800	16800	16800	28
578	20241119	095000	64071150	16800	16800	16800	16800	1
579	20241119	094900	64054350	16790	16790	16790	16790	1
580	20241119	094800	64037560	16780	16780	16780	16780	0
581	20241119	094700	64037560	16780	16780	16780	16780	0
582	20241119	094600	64037560	16780	16780	16780	16780	0
583	20241119	094500	64037560	16780	16780	16780	16780	0
584	20241119	094400	64037560	16780	16780	16780	16780	10
585	20241119	094300	63869760	16800	16800	16800	16800	1
586	20241119	094200	63852960	16800	16800	16800	16800	1
587	20241119	094100	63836160	16750	16750	16750	16750	0
588	20241119	094000	63836160	16750	16750	16750	16750	0
589	20241119	093900	63836160	16750	16780	16780	16750	436
590	20241119	093800	56526870	16780	16780	16780	16780	0
591	20241119	093700	56526870	16780	16780	16780	16780	1
592	20241119	093600	56510090	16780	16780	16800	16770	275
593	20241119	093500	51896030	16780	16780	16780	16780	5
594	20241119	093400	51812130	16790	16790	16790	16790	0
595	20241119	093300	51812130	16790	16790	16790	16790	54
596	20241119	093200	50905470	16780	16780	16780	16780	0
597	20241119	093100	50905470	16780	16780	16780	16780	0
598	20241119	093000	50905470	16780	16790	16790	16780	14
599	20241119	092900	50670540	16790	16800	16800	16790	647
600	20241119	092800	39802570	16800	16800	16800	16800	1
601	20241119	092700	39785770	16800	16810	16810	16800	91
602	20241119	092600	38256220	16810	16810	16810	16810	0
603	20241119	092500	38256220	16810	16810	16810	16810	14
604	20241119	092400	38020880	16810	16820	16820	16810	319
605	20241119	092300	32658440	16830	16830	16830	16830	0
606	20241119	092200	32658440	16830	16910	16910	16830	261
607	20241119	092100	28261490	16930	16930	16930	16930	2
608	20241119	092000	28227630	16830	16830	16830	16830	0
609	20241119	091900	28227630	16830	16830	16830	16830	3
610	20241119	091800	28177140	16830	16830	16830	16830	0
611	20241119	091700	28177140	16830	16830	16830	16830	1
612	20241119	091600	28160310	16830	16840	16840	16830	2
613	20241119	091500	28126640	16830	16830	16830	16830	0
614	20241119	091400	28126640	16830	16830	16830	16830	1
615	20241119	091300	28109810	16940	16940	16940	16940	0
616	20241119	091200	28109810	16940	16940	16940	16940	54
617	20241119	091100	27195050	16960	16960	16960	16960	54
618	20241119	091000	26279210	16980	16980	16980	16980	19
619	20241119	090900	25956590	16970	16760	16990	16760	78
620	20241119	090800	24635750	16950	16820	16950	16740	1075
621	20241119	090700	6568610	16820	16820	16820	16820	131
622	20241119	090600	4365190	16820	16820	16820	16820	0
623	20241119	090500	4365190	16820	16820	16820	16820	0
624	20241119	090400	4365190	16820	16820	16820	16820	0
625	20241119	090300	4365190	16820	16790	16820	16790	2
626	20241119	090200	4331580	16790	16790	16790	16790	252
627	20241119	090100	100500	16750	16750	16750	16750	2
628	20241119	090000	67000	16750	16750	16750	16750	4