KissMeData/086820/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195500	135019700	16500	16500	16500	16500	136
3	20241119	195400	135019700	16500	16500	16500	16500	0
4	20241119	195300	135019700	16500	16500	16500	16500	0
5	20241119	195200	135019700	16500	16500	16500	16500	0
6	20241119	195100	135019700	16500	16500	16500	16500	0
7	20241119	195000	135019700	16500	16500	16500	16500	0
8	20241119	194900	135019700	16500	16500	16500	16500	0
9	20241119	194800	135019700	16500	16500	16500	16500	0
10	20241119	194700	135019700	16500	16500	16500	16500	0
11	20241119	194600	135019700	16500	16500	16500	16500	0
12	20241119	194500	135019700	16500	16500	16500	16500	0
13	20241119	194400	135019700	16500	16500	16500	16500	0
14	20241119	194300	135019700	16500	16500	16500	16500	0
15	20241119	194200	135019700	16500	16500	16500	16500	0
16	20241119	194100	135019700	16500	16500	16500	16500	0
17	20241119	194000	135019700	16500	16500	16500	16500	0
18	20241119	193900	135019700	16500	16500	16500	16500	0
19	20241119	193800	135019700	16500	16500	16500	16500	0
20	20241119	193700	135019700	16500	16500	16500	16500	0
21	20241119	193600	135019700	16500	16500	16500	16500	0
22	20241119	193500	135019700	16500	16500	16500	16500	0
23	20241119	193400	135019700	16500	16500	16500	16500	0
24	20241119	193300	135019700	16500	16500	16500	16500	0
25	20241119	193200	135019700	16500	16500	16500	16500	0
26	20241119	193100	135019700	16500	16500	16500	16500	0
27	20241119	193000	135019700	16500	16500	16500	16500	0
28	20241119	192900	135019700	16500	16500	16500	16500	0
29	20241119	192800	135019700	16500	16500	16500	16500	0
30	20241119	192700	135019700	16500	16500	16500	16500	0
31	20241119	192600	135019700	16500	16500	16500	16500	0
32	20241119	192500	135019700	16500	16500	16500	16500	136
33	20241119	192400	135019700	16500	16500	16500	16500	0
34	20241119	192300	135019700	16500	16500	16500	16500	0
35	20241119	192200	135019700	16500	16500	16500	16500	0
36	20241119	192100	135019700	16500	16500	16500	16500	0
37	20241119	192000	135019700	16500	16500	16500	16500	0
38	20241119	191900	135019700	16500	16500	16500	16500	0
39	20241119	191800	135019700	16500	16500	16500	16500	0
40	20241119	191700	135019700	16500	16500	16500	16500	0
41	20241119	191600	135019700	16500	16500	16500	16500	0
42	20241119	191500	135019700	16500	16500	16500	16500	0
43	20241119	191400	135019700	16500	16500	16500	16500	0
44	20241119	191300	135019700	16500	16500	16500	16500	0
45	20241119	191200	135019700	16500	16500	16500	16500	0
46	20241119	191100	135019700	16500	16500	16500	16500	0
47	20241119	191000	135019700	16500	16500	16500	16500	0
48	20241119	190900	135019700	16500	16500	16500	16500	0
49	20241119	190800	135019700	16500	16500	16500	16500	0
50	20241119	190700	135019700	16500	16500	16500	16500	0
51	20241119	190600	135019700	16500	16500	16500	16500	0
52	20241119	190500	135019700	16500	16500	16500	16500	0
53	20241119	190400	135019700	16500	16500	16500	16500	0
54	20241119	190300	135019700	16500	16500	16500	16500	0
55	20241119	190200	135019700	16500	16500	16500	16500	0
56	20241119	190100	135019700	16500	16500	16500	16500	0
57	20241119	190000	135019700	16500	16500	16500	16500	0
58	20241119	185900	135019700	16500	16500	16500	16500	0
59	20241119	185800	135019700	16500	16500	16500	16500	0
60	20241119	185700	135019700	16500	16500	16500	16500	0
61	20241119	185600	135019700	16500	16500	16500	16500	0
62	20241119	185500	135019700	16500	16500	16500	16500	136
63	20241119	185400	135019700	16500	16500	16500	16500	0
64	20241119	185300	135019700	16500	16500	16500	16500	0
65	20241119	185200	135019700	16500	16500	16500	16500	0
66	20241119	185100	135019700	16500	16500	16500	16500	0
67	20241119	185000	135019700	16500	16500	16500	16500	0
68	20241119	184900	135019700	16500	16500	16500	16500	0
69	20241119	184800	135019700	16500	16500	16500	16500	0
70	20241119	184700	135019700	16500	16500	16500	16500	0
71	20241119	184600	135019700	16500	16500	16500	16500	0
72	20241119	184500	135019700	16500	16500	16500	16500	0
73	20241119	184400	135019700	16500	16500	16500	16500	0
74	20241119	184300	135019700	16500	16500	16500	16500	0
75	20241119	184200	135019700	16500	16500	16500	16500	0
76	20241119	184100	135019700	16500	16500	16500	16500	0
77	20241119	184000	135019700	16500	16500	16500	16500	0
78	20241119	183900	135019700	16500	16500	16500	16500	0
79	20241119	183800	135019700	16500	16500	16500	16500	0
80	20241119	183700	135019700	16500	16500	16500	16500	0
81	20241119	183600	135019700	16500	16500	16500	16500	0
82	20241119	183500	135019700	16500	16500	16500	16500	0
83	20241119	183400	135019700	16500	16500	16500	16500	0
84	20241119	183300	135019700	16500	16500	16500	16500	0
85	20241119	183200	135019700	16500	16500	16500	16500	0
86	20241119	183100	135019700	16500	16500	16500	16500	0
87	20241119	183000	135019700	16500	16500	16500	16500	0
88	20241119	182900	135019700	16500	16500	16500	16500	0
89	20241119	182800	135019700	16500	16500	16500	16500	0
90	20241119	182700	135019700	16500	16500	16500	16500	0
91	20241119	182600	135019700	16500	16500	16500	16500	0
92	20241119	182500	135019700	16500	16500	16500	16500	136
93	20241119	182400	135019700	16500	16500	16500	16500	0
94	20241119	182300	135019700	16500	16500	16500	16500	0
95	20241119	182200	135019700	16500	16500	16500	16500	0
96	20241119	182100	135019700	16500	16500	16500	16500	0
97	20241119	182000	135019700	16500	16500	16500	16500	0
98	20241119	181900	135019700	16500	16500	16500	16500	0
99	20241119	181800	135019700	16500	16500	16500	16500	0
100	20241119	181700	135019700	16500	16500	16500	16500	0
101	20241119	181600	135019700	16500	16500	16500	16500	0
102	20241119	181500	135019700	16500	16500	16500	16500	0
103	20241119	181400	135019700	16500	16500	16500	16500	0
104	20241119	181300	135019700	16500	16500	16500	16500	0
105	20241119	181200	135019700	16500	16500	16500	16500	0
106	20241119	181100	135019700	16500	16500	16500	16500	0
107	20241119	181000	135019700	16500	16500	16500	16500	0
108	20241119	180900	135019700	16500	16500	16500	16500	0
109	20241119	180800	135019700	16500	16500	16500	16500	0
110	20241119	180700	135019700	16500	16500	16500	16500	0
111	20241119	180600	135019700	16500	16500	16500	16500	0
112	20241119	180500	135019700	16500	16500	16500	16500	0
113	20241119	180400	135019700	16500	16500	16500	16500	0
114	20241119	180300	135019700	16500	16500	16500	16500	0
115	20241119	180200	135019700	16500	16500	16500	16500	0
116	20241119	180100	135019700	16500	16500	16500	16500	0
117	20241119	180000	135019700	16500	16500	16500	16500	0
118	20241119	175900	135019700	16500	16500	16500	16500	0
119	20241119	175800	135019700	16500	16500	16500	16500	0
120	20241119	175700	135019700	16500	16500	16500	16500	0
121	20241119	175600	135019700	16500	16500	16500	16500	0
122	20241119	175500	135019700	16500	16500	16500	16500	136
123	20241119	175400	135019700	16500	16500	16500	16500	0
124	20241119	175300	135019700	16500	16500	16500	16500	0
125	20241119	175200	135019700	16500	16500	16500	16500	0
126	20241119	175100	135019700	16500	16500	16500	16500	0
127	20241119	175000	135019700	16500	16500	16500	16500	0
128	20241119	174900	135019700	16500	16500	16500	16500	0
129	20241119	174800	135019700	16500	16500	16500	16500	0
130	20241119	174700	135019700	16500	16500	16500	16500	0
131	20241119	174600	135019700	16500	16500	16500	16500	0
132	20241119	174500	135019700	16500	16500	16500	16500	0
133	20241119	174400	135019700	16500	16500	16500	16500	0
134	20241119	174300	135019700	16500	16500	16500	16500	0
135	20241119	174200	135019700	16500	16500	16500	16500	0
136	20241119	174100	135019700	16500	16500	16500	16500	0
137	20241119	174000	135019700	16500	16500	16500	16500	0
138	20241119	173900	135019700	16500	16500	16500	16500	0
139	20241119	173800	135019700	16500	16500	16500	16500	0
140	20241119	173700	135019700	16500	16500	16500	16500	0
141	20241119	173600	135019700	16500	16500	16500	16500	0
142	20241119	173500	135019700	16500	16500	16500	16500	0
143	20241119	173400	135019700	16500	16500	16500	16500	0
144	20241119	173300	135019700	16500	16500	16500	16500	0
145	20241119	173200	135019700	16500	16500	16500	16500	0
146	20241119	173100	135019700	16500	16500	16500	16500	0
147	20241119	173000	135019700	16500	16500	16500	16500	0
148	20241119	172900	135019700	16500	16500	16500	16500	0
149	20241119	172800	135019700	16500	16500	16500	16500	0
150	20241119	172700	135019700	16500	16500	16500	16500	0
151	20241119	172600	135019700	16500	16500	16500	16500	0
152	20241119	172500	135019700	16500	16500	16500	16500	136
153	20241119	172400	135019700	16500	16500	16500	16500	0
154	20241119	172300	135019700	16500	16500	16500	16500	0
155	20241119	172200	135019700	16500	16500	16500	16500	0
156	20241119	172100	135019700	16500	16500	16500	16500	0
157	20241119	172000	135019700	16500	16500	16500	16500	0
158	20241119	171900	135019700	16500	16500	16500	16500	0
159	20241119	171800	135019700	16500	16500	16500	16500	0
160	20241119	171700	135019700	16500	16500	16500	16500	0
161	20241119	171600	135019700	16500	16500	16500	16500	0
162	20241119	171500	135019700	16500	16500	16500	16500	0
163	20241119	171400	135019700	16500	16500	16500	16500	0
164	20241119	171300	135019700	16500	16500	16500	16500	0
165	20241119	171200	135019700	16500	16500	16500	16500	0
166	20241119	171100	135019700	16500	16500	16500	16500	0
167	20241119	171000	135019700	16500	16500	16500	16500	0
168	20241119	170900	135019700	16500	16500	16500	16500	0
169	20241119	170800	135019700	16500	16500	16500	16500	0
170	20241119	170700	135019700	16500	16500	16500	16500	0
171	20241119	170600	135019700	16500	16500	16500	16500	0
172	20241119	170500	135019700	16500	16500	16500	16500	0
173	20241119	170400	135019700	16500	16500	16500	16500	0
174	20241119	170300	135019700	16500	16500	16500	16500	0
175	20241119	170200	135019700	16500	16500	16500	16500	0
176	20241119	170100	135019700	16500	16500	16500	16500	0
177	20241119	170000	135019700	16500	16500	16500	16500	0
178	20241119	165900	135019700	16500	16500	16500	16500	0
179	20241119	165800	135019700	16500	16500	16500	16500	0
180	20241119	165700	135019700	16500	16500	16500	16500	0
181	20241119	165600	135019700	16500	16500	16500	16500	0
182	20241119	165500	135019700	16500	16500	16500	16500	136
183	20241119	165400	135019700	16500	16500	16500	16500	0
184	20241119	165300	135019700	16500	16500	16500	16500	0
185	20241119	165200	135019700	16500	16500	16500	16500	0
186	20241119	165100	135019700	16500	16500	16500	16500	0
187	20241119	165000	135019700	16500	16500	16500	16500	0
188	20241119	164900	135019700	16500	16500	16500	16500	0
189	20241119	164800	135019700	16500	16500	16500	16500	0
190	20241119	164700	135019700	16500	16500	16500	16500	0
191	20241119	164600	135019700	16500	16500	16500	16500	0
192	20241119	164500	135019700	16500	16500	16500	16500	0
193	20241119	164400	135019700	16500	16500	16500	16500	0
194	20241119	164300	135019700	16500	16500	16500	16500	0
195	20241119	164200	135019700	16500	16500	16500	16500	0
196	20241119	164100	135019700	16500	16500	16500	16500	0
197	20241119	164000	135019700	16500	16500	16500	16500	0
198	20241119	163900	135019700	16500	16500	16500	16500	0
199	20241119	163800	135019700	16500	16500	16500	16500	0
200	20241119	163700	135019700	16500	16500	16500	16500	0
201	20241119	163600	135019700	16500	16500	16500	16500	0
202	20241119	163500	135019700	16500	16500	16500	16500	0
203	20241119	163400	135019700	16500	16500	16500	16500	0
204	20241119	163300	135019700	16500	16500	16500	16500	0
205	20241119	163200	135019700	16500	16500	16500	16500	0
206	20241119	163100	135019700	16500	16500	16500	16500	0
207	20241119	163000	135019700	16500	16500	16500	16500	0
208	20241119	162900	135019700	16500	16500	16500	16500	0
209	20241119	162800	135019700	16500	16500	16500	16500	0
210	20241119	162700	135019700	16500	16500	16500	16500	0
211	20241119	162600	135019700	16500	16500	16500	16500	0
212	20241119	162500	135019700	16500	16500	16500	16500	136
213	20241119	162400	135019700	16500	16500	16500	16500	0
214	20241119	162300	135019700	16500	16500	16500	16500	0
215	20241119	162200	135019700	16500	16500	16500	16500	0
216	20241119	162100	135019700	16500	16500	16500	16500	0
217	20241119	162000	135019700	16500	16500	16500	16500	0
218	20241119	161900	135019700	16500	16500	16500	16500	0
219	20241119	161800	135019700	16500	16500	16500	16500	0
220	20241119	161700	135019700	16500	16500	16500	16500	0
221	20241119	161600	135019700	16500	16500	16500	16500	0
222	20241119	161500	135019700	16500	16500	16500	16500	0
223	20241119	161400	135019700	16500	16500	16500	16500	0
224	20241119	161300	135019700	16500	16500	16500	16500	0
225	20241119	161200	135019700	16500	16500	16500	16500	0
226	20241119	161100	135019700	16500	16500	16500	16500	0
227	20241119	161000	135019700	16500	16500	16500	16500	0
228	20241119	160900	135019700	16500	16500	16500	16500	0
229	20241119	160800	135019700	16500	16500	16500	16500	0
230	20241119	160700	135019700	16500	16500	16500	16500	0
231	20241119	160600	135019700	16500	16500	16500	16500	0
232	20241119	160500	135019700	16500	16500	16500	16500	0
233	20241119	160400	135019700	16500	16500	16500	16500	0
234	20241119	160300	135019700	16500	16500	16500	16500	0
235	20241119	160200	135019700	16500	16500	16500	16500	0
236	20241119	160100	135019700	16500	16500	16500	16500	0
237	20241119	160000	135019700	16500	16500	16500	16500	0
238	20241119	155900	135019700	16500	16500	16500	16500	0
239	20241119	155800	135019700	16500	16500	16500	16500	0
240	20241119	155700	135019700	16500	16500	16500	16500	0
241	20241119	155600	135019700	16500	16500	16500	16500	0
242	20241119	155500	135019700	16500	16500	16500	16500	136
243	20241119	155400	135019700	16500	16500	16500	16500	0
244	20241119	155300	135019700	16500	16500	16500	16500	0
245	20241119	155200	135019700	16500	16500	16500	16500	0
246	20241119	155100	135019700	16500	16500	16500	16500	0
247	20241119	155000	135019700	16500	16500	16500	16500	0
248	20241119	154900	135019700	16500	16500	16500	16500	0
249	20241119	154800	135019700	16500	16500	16500	16500	0
250	20241119	154700	135019700	16500	16500	16500	16500	0
251	20241119	154600	135019700	16500	16500	16500	16500	0
252	20241119	154500	135019700	16500	16500	16500	16500	0
253	20241119	154400	135019700	16500	16500	16500	16500	0
254	20241119	154300	135019700	16500	16500	16500	16500	0
255	20241119	154200	135019700	16500	16500	16500	16500	0
256	20241119	154100	135019700	16500	16500	16500	16500	0
257	20241119	154000	135019700	16500	16500	16500	16500	0
258	20241119	153900	135019700	16500	16500	16500	16500	0
259	20241119	153800	135019700	16500	16500	16500	16500	0
260	20241119	153700	135019700	16500	16500	16500	16500	0
261	20241119	153600	135019700	16500	16500	16500	16500	0
262	20241119	153500	135019700	16500	16500	16500	16500	0
263	20241119	153400	135019700	16500	16500	16500	16500	0
264	20241119	153300	135019700	16500	16500	16500	16500	0
265	20241119	153200	135019700	16500	16500	16500	16500	0
266	20241119	153100	135019700	16500	16500	16500	16500	0
267	20241119	153000	135019700	16500	16500	16500	16500	136
268	20241119	152900	132775700	16590	16590	16590	16590	0
269	20241119	152800	132775700	16590	16590	16590	16590	0
270	20241119	152700	132775700	16590	16590	16590	16590	0
271	20241119	152600	132775700	16590	16590	16590	16590	0
272	20241119	152500	132775700	16590	16590	16590	16590	0
273	20241119	152400	132775700	16590	16590	16590	16590	0
274	20241119	152300	132775700	16590	16590	16590	16590	0
275	20241119	152200	132775700	16590	16590	16590	16590	0
276	20241119	152100	132775700	16590	16590	16590	16590	0
277	20241119	152000	132775700	16590	16590	16590	16590	0
278	20241119	151900	132775700	16590	16580	16590	16510	165
279	20241119	151800	130042180	16530	16530	16530	16530	9
280	20241119	151700	129893410	16590	16590	16590	16590	1
281	20241119	151600	129876820	16580	16520	16580	16520	34
282	20241119	151500	129315080	16520	16540	16540	16520	40
283	20241119	151400	128654010	16580	16580	16580	16580	3
284	20241119	151300	128604270	16580	16580	16580	16580	0
285	20241119	151200	128604270	16580	16580	16580	16580	0
286	20241119	151100	128604270	16580	16580	16580	16580	0
287	20241119	151000	128604270	16580	16580	16580	16580	0
288	20241119	150900	128604270	16580	16580	16580	16580	3
289	20241119	150800	128554530	16590	16590	16590	16590	0
290	20241119	150700	128554530	16590	16570	16590	16570	456
291	20241119	150600	120994660	16540	16540	16540	16540	0
292	20241119	150500	120994660	16540	16540	16540	16540	0
293	20241119	150400	120994660	16540	16540	16540	16540	5
294	20241119	150300	120911960	16580	16580	16580	16580	0
295	20241119	150200	120911960	16580	16580	16580	16580	2
296	20241119	150100	120878800	16580	16580	16580	16580	0
297	20241119	150000	120878800	16580	16580	16580	16580	118
298	20241119	145900	118922360	16580	16580	16580	16580	4
299	20241119	145800	118856040	16580	16580	16580	16580	0
300	20241119	145700	118856040	16580	16580	16580	16580	0
301	20241119	145600	118856040	16580	16580	16580	16580	0
302	20241119	145500	118856040	16580	16580	16580	16580	0
303	20241119	145400	118856040	16580	16580	16580	16580	0
304	20241119	145300	118856040	16580	16580	16580	16580	0
305	20241119	145200	118856040	16580	16580	16580	16580	0
306	20241119	145100	118856040	16580	16580	16580	16580	0
307	20241119	145000	118856040	16580	16580	16580	16580	1
308	20241119	144900	118839460	16640	16640	16640	16640	0
309	20241119	144800	118839460	16640	16640	16640	16640	0
310	20241119	144700	118839460	16640	16640	16640	16640	0
311	20241119	144600	118839460	16640	16640	16640	16640	0
312	20241119	144500	118839460	16640	16640	16640	16640	0
313	20241119	144400	118839460	16640	16640	16640	16640	0
314	20241119	144300	118839460	16640	16640	16640	16640	3
315	20241119	144200	118789540	16640	16640	16640	16640	0
316	20241119	144100	118789540	16640	16640	16640	16640	0
317	20241119	144000	118789540	16640	16640	16640	16640	5
318	20241119	143900	118706340	16640	16640	16640	16640	0
319	20241119	143800	118706340	16640	16640	16640	16640	0
320	20241119	143700	118706340	16640	16640	16640	16640	0
321	20241119	143600	118706340	16640	16640	16640	16640	109
322	20241119	143500	116892580	16630	16630	16630	16630	30
323	20241119	143400	116393680	16630	16630	16630	16630	0
324	20241119	143300	116393680	16630	16630	16630	16630	0
325	20241119	143200	116393680	16630	16630	16630	16630	10
326	20241119	143100	116227380	16620	16620	16620	16620	0
327	20241119	143000	116227380	16620	16620	16620	16620	1
328	20241119	142900	116210760	16630	16630	16630	16630	0
329	20241119	142800	116210760	16630	16630	16630	16630	0
330	20241119	142700	116210760	16630	16630	16630	16630	0
331	20241119	142600	116210760	16630	16630	16630	16630	0
332	20241119	142500	116210760	16630	16630	16630	16630	0
333	20241119	142400	116210760	16630	16630	16630	16630	5
334	20241119	142300	116127610	16630	16630	16630	16630	5
335	20241119	142200	116044460	16540	16540	16540	16540	0
336	20241119	142100	116044460	16540	16540	16540	16540	0
337	20241119	142000	116044460	16540	16540	16540	16540	1
338	20241119	141900	116027920	16640	16640	16640	16640	0
339	20241119	141800	116027920	16640	16640	16640	16640	0
340	20241119	141700	116027920	16640	16640	16640	16640	0
341	20241119	141600	116027920	16640	16640	16640	16640	0
342	20241119	141500	116027920	16640	16640	16640	16640	0
343	20241119	141400	116027920	16640	16640	16640	16640	0
344	20241119	141300	116027920	16640	16640	16640	16640	0
345	20241119	141200	116027920	16640	16640	16640	16640	0
346	20241119	141100	116027920	16640	16640	16640	16640	0
347	20241119	141000	116027920	16640	16640	16640	16640	1
348	20241119	140900	116011280	16640	16640	16640	16640	0
349	20241119	140800	116011280	16640	16640	16640	16640	0
350	20241119	140700	116011280	16640	16640	16640	16640	0
351	20241119	140600	116011280	16640	16640	16640	16640	0
352	20241119	140500	116011280	16640	16640	16640	16640	0
353	20241119	140400	116011280	16640	16640	16640	16640	0
354	20241119	140300	116011280	16640	16640	16640	16640	0
355	20241119	140200	116011280	16640	16640	16640	16640	0
356	20241119	140100	116011280	16640	16640	16640	16640	0
357	20241119	140000	116011280	16640	16640	16640	16640	0
358	20241119	135900	116011280	16640	16640	16640	16640	0
359	20241119	135800	116011280	16640	16640	16640	16640	0
360	20241119	135700	116011280	16640	16640	16640	16520	134
361	20241119	135600	113794190	16640	16640	16640	16640	0
362	20241119	135500	113794190	16640	16640	16640	16640	0
363	20241119	135400	113794190	16640	16640	16640	16640	0
364	20241119	135300	113794190	16640	16640	16640	16640	0
365	20241119	135200	113794190	16640	16640	16640	16640	0
366	20241119	135100	113794190	16640	16640	16640	16640	0
367	20241119	135000	113794190	16640	16640	16640	16640	0
368	20241119	134900	113794190	16640	16640	16640	16640	0
369	20241119	134800	113794190	16640	16640	16640	16640	0
370	20241119	134700	113794190	16640	16640	16640	16640	0
371	20241119	134600	113794190	16640	16640	16640	16640	0
372	20241119	134500	113794190	16640	16640	16640	16640	0
373	20241119	134400	113794190	16640	16640	16640	16640	0
374	20241119	134300	113794190	16640	16640	16640	16640	0
375	20241119	134200	113794190	16640	16640	16640	16640	0
376	20241119	134100	113794190	16640	16640	16640	16640	0
377	20241119	134000	113794190	16640	16640	16640	16640	0
378	20241119	133900	113794190	16640	16640	16640	16640	0
379	20241119	133800	113794190	16640	16640	16640	16640	0
380	20241119	133700	113794190	16640	16640	16640	16640	0
381	20241119	133600	113794190	16640	16640	16640	16640	0
382	20241119	133500	113794190	16640	16640	16640	16640	3
383	20241119	133400	113744270	16640	16630	16640	16630	5
384	20241119	133300	113661090	16650	16650	16650	16650	0
385	20241119	133200	113661090	16650	16650	16650	16650	0
386	20241119	133100	113661090	16650	16650	16650	16650	0
387	20241119	133000	113661090	16650	16650	16650	16650	0
388	20241119	132900	113661090	16650	16650	16650	16650	0
389	20241119	132800	113661090	16650	16650	16650	16650	0
390	20241119	132700	113661090	16650	16650	16650	16650	10
391	20241119	132600	113494590	16650	16650	16650	16650	0
392	20241119	132500	113494590	16650	16650	16650	16650	0
393	20241119	132400	113494590	16650	16650	16650	16650	0
394	20241119	132300	113494590	16650	16650	16650	16650	0
395	20241119	132200	113494590	16650	16650	16650	16650	0
396	20241119	132100	113494590	16650	16650	16650	16650	0
397	20241119	132000	113494590	16650	16650	16650	16650	0
398	20241119	131900	113494590	16650	16650	16650	16650	0
399	20241119	131800	113494590	16650	16650	16650	16650	0
400	20241119	131700	113494590	16650	16650	16650	16650	0
401	20241119	131600	113494590	16650	16650	16650	16650	0
402	20241119	131500	113494590	16650	16650	16650	16650	0
403	20241119	131400	113494590	16650	16650	16650	16650	0
404	20241119	131300	113494590	16650	16650	16650	16650	0
405	20241119	131200	113494590	16650	16650	16650	16650	0
406	20241119	131100	113494590	16650	16650	16650	16650	0
407	20241119	131000	113494590	16650	16650	16650	16650	5
408	20241119	130900	113411340	16650	16650	16650	16650	0
409	20241119	130800	113411340	16650	16550	16650	16550	100
410	20241119	130700	111752220	16570	16570	16570	16570	0
411	20241119	130600	111752220	16570	16570	16570	16570	0
412	20241119	130500	111752220	16570	16570	16570	16570	0
413	20241119	130400	111752220	16570	16570	16570	16570	0
414	20241119	130300	111752220	16570	16570	16570	16570	0
415	20241119	130200	111752220	16570	16570	16570	16570	0
416	20241119	130100	111752220	16570	16570	16570	16570	46
417	20241119	130000	110990000	16570	16580	16580	16570	23
418	20241119	125900	110608700	16610	16610	16610	16610	0
419	20241119	125800	110608700	16610	16610	16610	16610	0
420	20241119	125700	110608700	16610	16610	16610	16610	0
421	20241119	125600	110608700	16610	16610	16610	16610	0
422	20241119	125500	110608700	16610	16610	16610	16610	0
423	20241119	125400	110608700	16610	16610	16610	16610	0
424	20241119	125300	110608700	16610	16610	16610	16610	0
425	20241119	125200	110608700	16610	16610	16610	16610	0
426	20241119	125100	110608700	16610	16610	16610	16610	0
427	20241119	125000	110608700	16610	16610	16610	16610	0
428	20241119	124900	110608700	16610	16610	16610	16610	0
429	20241119	124800	110608700	16610	16610	16610	16610	0
430	20241119	124700	110608700	16610	16610	16610	16610	0
431	20241119	124600	110608700	16610	16610	16610	16610	0
432	20241119	124500	110608700	16610	16610	16610	16610	0
433	20241119	124400	110608700	16610	16610	16610	16610	0
434	20241119	124300	110608700	16610	16610	16610	16610	0
435	20241119	124200	110608700	16610	16610	16610	16610	0
436	20241119	124100	110608700	16610	16610	16610	16610	0
437	20241119	124000	110608700	16610	16610	16610	16610	0
438	20241119	123900	110608700	16610	16610	16610	16610	0
439	20241119	123800	110608700	16610	16610	16610	16610	0
440	20241119	123700	110608700	16610	16610	16610	16610	0
441	20241119	123600	110608700	16610	16610	16610	16610	0
442	20241119	123500	110608700	16610	16610	16610	16610	0
443	20241119	123400	110608700	16610	16610	16610	16610	0
444	20241119	123300	110608700	16610	16610	16610	16610	5
445	20241119	123200	110525650	16610	16610	16610	16610	10
446	20241119	123100	110359550	16570	16570	16570	16570	0
447	20241119	123000	110359550	16570	16570	16570	16570	0
448	20241119	122900	110359550	16570	16570	16570	16570	0
449	20241119	122800	110359550	16570	16570	16570	16570	0
450	20241119	122700	110359550	16570	16570	16570	16570	0
451	20241119	122600	110359550	16570	16570	16570	16570	0
452	20241119	122500	110359550	16570	16570	16570	16570	1
453	20241119	122400	110342980	16590	16590	16590	16590	0
454	20241119	122300	110342980	16590	16590	16590	16590	1
455	20241119	122200	110326390	16620	16620	16620	16620	0
456	20241119	122100	110326390	16620	16620	16620	16620	1
457	20241119	122000	110309770	16590	16590	16590	16590	0
458	20241119	121900	110309770	16590	16590	16590	16590	0
459	20241119	121800	110309770	16590	16590	16590	16590	0
460	20241119	121700	110309770	16590	16590	16590	16590	0
461	20241119	121600	110309770	16590	16590	16590	16590	0
462	20241119	121500	110309770	16590	16590	16590	16590	0
463	20241119	121400	110309770	16590	16590	16590	16590	0
464	20241119	121300	110309770	16590	16590	16590	16590	0
465	20241119	121200	110309770	16590	16590	16590	16590	0
466	20241119	121100	110309770	16590	16590	16590	16590	0
467	20241119	121000	110309770	16590	16590	16590	16590	0
468	20241119	120900	110309770	16590	16590	16590	16590	50
469	20241119	120800	109480270	16600	16600	16600	16600	0
470	20241119	120700	109480270	16600	16600	16600	16600	0
471	20241119	120600	109480270	16600	16600	16600	16600	0
472	20241119	120500	109480270	16600	16600	16600	16600	0
473	20241119	120400	109480270	16600	16600	16600	16600	0
474	20241119	120300	109480270	16600	16600	16600	16600	10
475	20241119	120200	109314270	16600	16600	16600	16600	0
476	20241119	120100	109314270	16600	16600	16600	16600	24
477	20241119	120000	108915870	16700	16700	16700	16700	0
478	20241119	115900	108915870	16700	16700	16700	16700	0
479	20241119	115800	108915870	16700	16700	16700	16700	0
480	20241119	115700	108915870	16700	16700	16700	16700	0
481	20241119	115600	108915870	16700	16700	16700	16700	0
482	20241119	115500	108915870	16700	16700	16700	16700	0
483	20241119	115400	108915870	16700	16700	16700	16700	0
484	20241119	115300	108915870	16700	16700	16700	16700	0
485	20241119	115200	108915870	16700	16700	16700	16700	0
486	20241119	115100	108915870	16700	16700	16700	16700	0
487	20241119	115000	108915870	16700	16700	16700	16700	0
488	20241119	114900	108915870	16700	16700	16700	16700	0
489	20241119	114800	108915870	16700	16700	16700	16700	0
490	20241119	114700	108915870	16700	16700	16700	16700	0
491	20241119	114600	108915870	16700	16700	16700	16700	0
492	20241119	114500	108915870	16700	16700	16700	16700	0
493	20241119	114400	108915870	16700	16700	16700	16700	0
494	20241119	114300	108915870	16700	16700	16700	16700	0
495	20241119	114200	108915870	16700	16700	16700	16700	0
496	20241119	114100	108915870	16700	16700	16700	16700	0
497	20241119	114000	108915870	16700	16700	16700	16700	0
498	20241119	113900	108915870	16700	16700	16700	16700	0
499	20241119	113800	108915870	16700	16700	16700	16700	0
500	20241119	113700	108915870	16700	16700	16700	16700	0
501	20241119	113600	108915870	16700	16700	16700	16700	0
502	20241119	113500	108915870	16700	16700	16700	16700	0
503	20241119	113400	108915870	16700	16700	16700	16700	0
504	20241119	113300	108915870	16700	16560	16700	16560	100
505	20241119	113200	107251110	16530	16560	16560	16530	263
506	20241119	113100	102899610	16570	16570	16570	16570	0
507	20241119	113000	102899610	16570	16570	16570	16570	0
508	20241119	112900	102899610	16570	16570	16570	16570	20
509	20241119	112800	102568210	16570	16610	16610	16570	51
510	20241119	112700	101722220	16610	16610	16610	16610	0
511	20241119	112600	101722220	16610	16610	16610	16610	0
512	20241119	112500	101722220	16610	16610	16610	16610	40
513	20241119	112400	101057820	16610	16610	16610	16610	0
514	20241119	112300	101057820	16610	16610	16610	16610	0
515	20241119	112200	101057820	16610	16610	16610	16610	0
516	20241119	112100	101057820	16610	16610	16610	16610	0
517	20241119	112000	101057820	16610	16610	16610	16610	0
518	20241119	111900	101057820	16610	16610	16610	16610	0
519	20241119	111800	101057820	16610	16610	16610	16610	30
520	20241119	111700	100559520	16720	16720	16720	16720	0
521	20241119	111600	100559520	16720	16720	16720	16720	0
522	20241119	111500	100559520	16720	16720	16720	16720	0
523	20241119	111400	100559520	16720	16620	16720	16600	401
524	20241119	111300	93901820	16740	16740	16740	16740	0
525	20241119	111200	93901820	16740	16740	16740	16740	0
526	20241119	111100	93901820	16740	16740	16740	16740	0
527	20241119	111000	93901820	16740	16740	16740	16740	0
528	20241119	110900	93901820	16740	16740	16740	16740	0
529	20241119	110800	93901820	16740	16740	16740	16740	0
530	20241119	110700	93901820	16740	16740	16740	16740	0
531	20241119	110600	93901820	16740	16740	16740	16740	0
532	20241119	110500	93901820	16740	16740	16740	16740	0
533	20241119	110400	93901820	16740	16740	16740	16740	0
534	20241119	110300	93901820	16740	16660	16740	16620	9
535	20241119	110200	93751960	16740	16740	16740	16740	0
536	20241119	110100	93751960	16740	16740	16740	16740	0
537	20241119	110000	93751960	16740	16740	16740	16740	0
538	20241119	105900	93751960	16740	16740	16740	16740	0
539	20241119	105800	93751960	16740	16740	16740	16740	0
540	20241119	105700	93751960	16740	16740	16740	16740	40
541	20241119	105600	93082360	16740	16740	16740	16740	0
542	20241119	105500	93082360	16740	16740	16740	16740	0
543	20241119	105400	93082360	16740	16700	16740	16620	101
544	20241119	105300	91402900	16740	16740	16740	16740	0
545	20241119	105200	91402900	16740	16740	16740	16740	0
546	20241119	105100	91402900	16740	16740	16740	16740	0
547	20241119	105000	91402900	16740	16740	16740	16740	0
548	20241119	104900	91402900	16740	16740	16740	16740	0
549	20241119	104800	91402900	16740	16740	16740	16740	0
550	20241119	104700	91402900	16740	16740	16740	16740	0
551	20241119	104600	91402900	16740	16740	16740	16740	0
552	20241119	104500	91402900	16740	16740	16740	16740	0
553	20241119	104400	91402900	16740	16740	16740	16740	18
554	20241119	104300	91101580	16740	16700	16740	16700	34
555	20241119	104200	90533740	16700	16700	16700	16700	0
556	20241119	104100	90533740	16700	16700	16700	16700	0
557	20241119	104000	90533740	16700	16700	16700	16700	0
558	20241119	103900	90533740	16700	16700	16700	16700	0
559	20241119	103800	90533740	16700	16700	16700	16700	0
560	20241119	103700	90533740	16700	16700	16700	16700	0
561	20241119	103600	90533740	16700	16700	16700	16700	0
562	20241119	103500	90533740	16700	16700	16700	16700	0
563	20241119	103400	90533740	16700	16700	16700	16700	0
564	20241119	103300	90533740	16700	16700	16700	16700	0
565	20241119	103200	90533740	16700	16700	16700	16700	1
566	20241119	103100	90517040	16690	16690	16690	16690	98
567	20241119	103000	88881420	16680	16680	16680	16680	2
568	20241119	102900	88848060	16680	16680	16680	16680	0
569	20241119	102800	88848060	16680	16680	16680	16680	0
570	20241119	102700	88848060	16680	16680	16680	16680	79
571	20241119	102600	87530340	16680	16680	16680	16680	1
572	20241119	102500	87513660	16620	16620	16620	16620	0
573	20241119	102400	87513660	16620	16620	16620	16620	0
574	20241119	102300	87513660	16620	16620	16620	16620	0
575	20241119	102200	87513660	16620	16620	16620	16620	18
576	20241119	102100	87214500	16680	16680	16680	16680	0
577	20241119	102000	87214500	16680	16680	16680	16680	3
578	20241119	101900	87164460	16620	16620	16620	16620	0
579	20241119	101800	87164460	16620	16620	16620	16620	0
580	20241119	101700	87164460	16620	16620	16620	16620	0
581	20241119	101600	87164460	16620	16620	16620	16620	0
582	20241119	101500	87164460	16620	16630	16630	16620	24
583	20241119	101400	86765540	16640	16650	16650	16640	5
584	20241119	101300	86682330	16650	16680	16680	16650	5
585	20241119	101200	86599040	16680	16680	16680	16680	0
586	20241119	101100	86599040	16680	16680	16680	16680	0
587	20241119	101000	86599040	16680	16680	16680	16680	0
588	20241119	100900	86599040	16680	16680	16680	16680	0
589	20241119	100800	86599040	16680	16680	16680	16680	0
590	20241119	100700	86599040	16680	16680	16680	16680	1
591	20241119	100600	86582360	16680	16680	16680	16680	1
592	20241119	100500	86565680	16680	16700	16700	16680	219
593	20241119	100400	82911380	16770	16770	16770	16770	0
594	20241119	100300	82911380	16770	16770	16770	16770	1
595	20241119	100200	82894610	16690	16690	16690	16690	2
596	20241119	100100	82861230	16750	16750	16750	16750	0
597	20241119	100000	82861230	16750	16750	16750	16750	10
598	20241119	095900	82693730	16800	16800	16800	16800	0
599	20241119	095800	82693730	16800	16800	16800	16800	0
600	20241119	095700	82693730	16800	16850	16850	16800	159
601	20241119	095600	80017510	16890	16890	16890	16890	0
602	20241119	095500	80017510	16890	16890	16890	16890	1
603	20241119	095400	80000620	16890	16890	16890	16890	0
604	20241119	095300	80000620	16890	16890	16890	16890	0
605	20241119	095200	80000620	16890	16890	16890	16890	0
606	20241119	095100	80000620	16890	16890	16890	16890	1
607	20241119	095000	79983730	16840	16840	16840	16840	5
608	20241119	094900	79899530	16890	16890	16890	16890	20
609	20241119	094800	79561730	16890	16890	16890	16890	11
610	20241119	094700	79375940	16890	16890	16890	16890	0
611	20241119	094600	79375940	16890	16890	16890	16890	1
612	20241119	094500	79359050	16840	16840	16840	16840	0
613	20241119	094400	79359050	16840	16840	16840	16840	0
614	20241119	094300	79359050	16840	16840	16840	16840	0
615	20241119	094200	79359050	16840	16930	16930	16840	4
616	20241119	094100	79291510	16940	16940	16940	16940	39
617	20241119	094000	78630850	16940	16930	16940	16930	100
618	20241119	093900	76936930	16930	16930	16930	16930	1
619	20241119	093800	76920000	16830	16890	16890	16830	92
620	20241119	093700	75370910	16940	16940	16940	16940	0
621	20241119	093600	75370910	16940	16940	16940	16940	11
622	20241119	093500	75184570	16960	16960	16960	16960	10
623	20241119	093400	75014970	16960	16970	16970	16960	20
624	20241119	093300	74675620	16970	16810	16970	16810	15
625	20241119	093200	74421480	16890	16780	16980	16780	824
626	20241119	093100	60451060	16940	16940	16940	16940	0
627	20241119	093000	60451060	16940	16650	17000	16650	971
628	20241119	092900	44136990	16650	16660	16680	16600	145
629	20241119	092800	41720530	16600	16660	16690	16600	205
630	20241119	092700	38303530	16660	16660	16660	16660	13
631	20241119	092600	38086950	16670	16660	16670	16660	50
632	20241119	092500	37253460	16660	16660	16660	16660	60
633	20241119	092400	36253860	16670	16670	16670	16670	0
634	20241119	092300	36253860	16670	16670	16670	16670	0
635	20241119	092200	36253860	16670	16670	16670	16670	0
636	20241119	092100	36253860	16670	16660	16670	16520	35
637	20241119	092000	35670850	16600	16550	16670	16550	361
638	20241119	091900	29686990	16550	16530	16550	16530	114
639	20241119	091800	27801330	16530	16480	16530	16480	247
640	20241119	091700	23726500	16480	16470	16480	16470	3
641	20241119	091600	23677080	16460	16460	16460	16460	1
642	20241119	091500	23660620	16460	16400	16460	16400	101
643	20241119	091400	22001460	16400	16380	16400	16380	103
644	20241119	091300	20313800	16300	16290	16300	16290	865
645	20241119	091200	6215980	16290	16260	16290	16250	23
646	20241119	091100	5841990	16290	16290	16290	16290	6
647	20241119	091000	5744250	16250	16250	16250	16250	0
648	20241119	090900	5744250	16250	16250	16250	16250	50
649	20241119	090800	4931750	16300	16300	16300	16300	34
650	20241119	090700	4377550	16300	16300	16300	16300	0
651	20241119	090600	4377550	16300	16300	16300	16300	0
652	20241119	090500	4377550	16300	16390	16390	16300	11
653	20241119	090400	4198160	16300	16300	16300	16300	0
654	20241119	090300	4198160	16300	16300	16300	16300	4
655	20241119	090200	4132960	16350	16350	16350	16350	0
656	20241119	090100	4132960	16350	16370	16370	16350	121
657	20241119	090000	2153210	16350	16550	16550	16350	131