KissMeData/196300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202500	210125240	13010	13010	13010	13010	334
3	20241119	202400	210125240	13010	13010	13010	13010	0
4	20241119	202300	210125240	13010	13010	13010	13010	0
5	20241119	202200	210125240	13010	13010	13010	13010	0
6	20241119	202100	210125240	13010	13010	13010	13010	0
7	20241119	202000	210125240	13010	13010	13010	13010	0
8	20241119	201900	210125240	13010	13010	13010	13010	0
9	20241119	201800	210125240	13010	13010	13010	13010	0
10	20241119	201700	210125240	13010	13010	13010	13010	0
11	20241119	201600	210125240	13010	13010	13010	13010	0
12	20241119	201500	210125240	13010	13010	13010	13010	0
13	20241119	201400	210125240	13010	13010	13010	13010	0
14	20241119	201300	210125240	13010	13010	13010	13010	0
15	20241119	201200	210125240	13010	13010	13010	13010	0
16	20241119	201100	210125240	13010	13010	13010	13010	0
17	20241119	201000	210125240	13010	13010	13010	13010	0
18	20241119	200900	210125240	13010	13010	13010	13010	0
19	20241119	200800	210125240	13010	13010	13010	13010	0
20	20241119	200700	210125240	13010	13010	13010	13010	0
21	20241119	200600	210125240	13010	13010	13010	13010	0
22	20241119	200500	210125240	13010	13010	13010	13010	0
23	20241119	200400	210125240	13010	13010	13010	13010	0
24	20241119	200300	210125240	13010	13010	13010	13010	0
25	20241119	200200	210125240	13010	13010	13010	13010	0
26	20241119	200100	210125240	13010	13010	13010	13010	0
27	20241119	200000	210125240	13010	13010	13010	13010	0
28	20241119	195900	210125240	13010	13010	13010	13010	0
29	20241119	195800	210125240	13010	13010	13010	13010	0
30	20241119	195700	210125240	13010	13010	13010	13010	0
31	20241119	195600	210125240	13010	13010	13010	13010	0
32	20241119	195500	210125240	13010	13010	13010	13010	334
33	20241119	195400	210125240	13010	13010	13010	13010	0
34	20241119	195300	210125240	13010	13010	13010	13010	0
35	20241119	195200	210125240	13010	13010	13010	13010	0
36	20241119	195100	210125240	13010	13010	13010	13010	0
37	20241119	195000	210125240	13010	13010	13010	13010	0
38	20241119	194900	210125240	13010	13010	13010	13010	0
39	20241119	194800	210125240	13010	13010	13010	13010	0
40	20241119	194700	210125240	13010	13010	13010	13010	0
41	20241119	194600	210125240	13010	13010	13010	13010	0
42	20241119	194500	210125240	13010	13010	13010	13010	0
43	20241119	194400	210125240	13010	13010	13010	13010	0
44	20241119	194300	210125240	13010	13010	13010	13010	0
45	20241119	194200	210125240	13010	13010	13010	13010	0
46	20241119	194100	210125240	13010	13010	13010	13010	0
47	20241119	194000	210125240	13010	13010	13010	13010	0
48	20241119	193900	210125240	13010	13010	13010	13010	0
49	20241119	193800	210125240	13010	13010	13010	13010	0
50	20241119	193700	210125240	13010	13010	13010	13010	0
51	20241119	193600	210125240	13010	13010	13010	13010	0
52	20241119	193500	210125240	13010	13010	13010	13010	0
53	20241119	193400	210125240	13010	13010	13010	13010	0
54	20241119	193300	210125240	13010	13010	13010	13010	0
55	20241119	193200	210125240	13010	13010	13010	13010	0
56	20241119	193100	210125240	13010	13010	13010	13010	0
57	20241119	193000	210125240	13010	13010	13010	13010	0
58	20241119	192900	210125240	13010	13010	13010	13010	0
59	20241119	192800	210125240	13010	13010	13010	13010	0
60	20241119	192700	210125240	13010	13010	13010	13010	0
61	20241119	192600	210125240	13010	13010	13010	13010	0
62	20241119	192500	210125240	13010	13010	13010	13010	334
63	20241119	192400	210125240	13010	13010	13010	13010	0
64	20241119	192300	210125240	13010	13010	13010	13010	0
65	20241119	192200	210125240	13010	13010	13010	13010	0
66	20241119	192100	210125240	13010	13010	13010	13010	0
67	20241119	192000	210125240	13010	13010	13010	13010	0
68	20241119	191900	210125240	13010	13010	13010	13010	0
69	20241119	191800	210125240	13010	13010	13010	13010	0
70	20241119	191700	210125240	13010	13010	13010	13010	0
71	20241119	191600	210125240	13010	13010	13010	13010	0
72	20241119	191500	210125240	13010	13010	13010	13010	0
73	20241119	191400	210125240	13010	13010	13010	13010	0
74	20241119	191300	210125240	13010	13010	13010	13010	0
75	20241119	191200	210125240	13010	13010	13010	13010	0
76	20241119	191100	210125240	13010	13010	13010	13010	0
77	20241119	191000	210125240	13010	13010	13010	13010	0
78	20241119	190900	210125240	13010	13010	13010	13010	0
79	20241119	190800	210125240	13010	13010	13010	13010	0
80	20241119	190700	210125240	13010	13010	13010	13010	0
81	20241119	190600	210125240	13010	13010	13010	13010	0
82	20241119	190500	210125240	13010	13010	13010	13010	0
83	20241119	190400	210125240	13010	13010	13010	13010	0
84	20241119	190300	210125240	13010	13010	13010	13010	0
85	20241119	190200	210125240	13010	13010	13010	13010	0
86	20241119	190100	210125240	13010	13010	13010	13010	0
87	20241119	190000	210125240	13010	13010	13010	13010	0
88	20241119	185900	210125240	13010	13010	13010	13010	0
89	20241119	185800	210125240	13010	13010	13010	13010	0
90	20241119	185700	210125240	13010	13010	13010	13010	0
91	20241119	185600	210125240	13010	13010	13010	13010	0
92	20241119	185500	210125240	13010	13010	13010	13010	334
93	20241119	185400	210125240	13010	13010	13010	13010	0
94	20241119	185300	210125240	13010	13010	13010	13010	0
95	20241119	185200	210125240	13010	13010	13010	13010	0
96	20241119	185100	210125240	13010	13010	13010	13010	0
97	20241119	185000	210125240	13010	13010	13010	13010	0
98	20241119	184900	210125240	13010	13010	13010	13010	0
99	20241119	184800	210125240	13010	13010	13010	13010	0
100	20241119	184700	210125240	13010	13010	13010	13010	0
101	20241119	184600	210125240	13010	13010	13010	13010	0
102	20241119	184500	210125240	13010	13010	13010	13010	0
103	20241119	184400	210125240	13010	13010	13010	13010	0
104	20241119	184300	210125240	13010	13010	13010	13010	0
105	20241119	184200	210125240	13010	13010	13010	13010	0
106	20241119	184100	210125240	13010	13010	13010	13010	0
107	20241119	184000	210125240	13010	13010	13010	13010	0
108	20241119	183900	210125240	13010	13010	13010	13010	0
109	20241119	183800	210125240	13010	13010	13010	13010	0
110	20241119	183700	210125240	13010	13010	13010	13010	0
111	20241119	183600	210125240	13010	13010	13010	13010	0
112	20241119	183500	210125240	13010	13010	13010	13010	0
113	20241119	183400	210125240	13010	13010	13010	13010	0
114	20241119	183300	210125240	13010	13010	13010	13010	0
115	20241119	183200	210125240	13010	13010	13010	13010	0
116	20241119	183100	210125240	13010	13010	13010	13010	0
117	20241119	183000	210125240	13010	13010	13010	13010	0
118	20241119	182900	210125240	13010	13010	13010	13010	0
119	20241119	182800	210125240	13010	13010	13010	13010	0
120	20241119	182700	210125240	13010	13010	13010	13010	0
121	20241119	182600	210125240	13010	13010	13010	13010	0
122	20241119	182500	210125240	13010	13010	13010	13010	334
123	20241119	182400	210125240	13010	13010	13010	13010	0
124	20241119	182300	210125240	13010	13010	13010	13010	0
125	20241119	182200	210125240	13010	13010	13010	13010	0
126	20241119	182100	210125240	13010	13010	13010	13010	0
127	20241119	182000	210125240	13010	13010	13010	13010	0
128	20241119	181900	210125240	13010	13010	13010	13010	0
129	20241119	181800	210125240	13010	13010	13010	13010	0
130	20241119	181700	210125240	13010	13010	13010	13010	0
131	20241119	181600	210125240	13010	13010	13010	13010	0
132	20241119	181500	210125240	13010	13010	13010	13010	0
133	20241119	181400	210125240	13010	13010	13010	13010	0
134	20241119	181300	210125240	13010	13010	13010	13010	0
135	20241119	181200	210125240	13010	13010	13010	13010	0
136	20241119	181100	210125240	13010	13010	13010	13010	0
137	20241119	181000	210125240	13010	13010	13010	13010	0
138	20241119	180900	210125240	13010	13010	13010	13010	0
139	20241119	180800	210125240	13010	13010	13010	13010	0
140	20241119	180700	210125240	13010	13010	13010	13010	0
141	20241119	180600	210125240	13010	13010	13010	13010	0
142	20241119	180500	210125240	13010	13010	13010	13010	0
143	20241119	180400	210125240	13010	13010	13010	13010	0
144	20241119	180300	210125240	13010	13010	13010	13010	0
145	20241119	180200	210125240	13010	13010	13010	13010	0
146	20241119	180100	210125240	13010	13010	13010	13010	0
147	20241119	180000	210125240	13010	13010	13010	13010	0
148	20241119	175900	210125240	13010	13010	13010	13010	0
149	20241119	175800	210125240	13010	13010	13010	13010	0
150	20241119	175700	210125240	13010	13010	13010	13010	0
151	20241119	175600	210125240	13010	13010	13010	13010	0
152	20241119	175500	210125240	13010	13010	13010	13010	334
153	20241119	175400	210125240	13010	13010	13010	13010	0
154	20241119	175300	210125240	13010	13010	13010	13010	0
155	20241119	175200	210125240	13010	13010	13010	13010	0
156	20241119	175100	210125240	13010	13010	13010	13010	0
157	20241119	175000	210125240	13010	13010	13010	13010	0
158	20241119	174900	210125240	13010	13010	13010	13010	0
159	20241119	174800	210125240	13010	13010	13010	13010	0
160	20241119	174700	210125240	13010	13010	13010	13010	0
161	20241119	174600	210125240	13010	13010	13010	13010	0
162	20241119	174500	210125240	13010	13010	13010	13010	0
163	20241119	174400	210125240	13010	13010	13010	13010	0
164	20241119	174300	210125240	13010	13010	13010	13010	0
165	20241119	174200	210125240	13010	13010	13010	13010	0
166	20241119	174100	210125240	13010	13010	13010	13010	0
167	20241119	174000	210125240	13010	13010	13010	13010	0
168	20241119	173900	210125240	13010	13010	13010	13010	0
169	20241119	173800	210125240	13010	13010	13010	13010	0
170	20241119	173700	210125240	13010	13010	13010	13010	0
171	20241119	173600	210125240	13010	13010	13010	13010	0
172	20241119	173500	210125240	13010	13010	13010	13010	0
173	20241119	173400	210125240	13010	13010	13010	13010	0
174	20241119	173300	210125240	13010	13010	13010	13010	0
175	20241119	173200	210125240	13010	13010	13010	13010	0
176	20241119	173100	210125240	13010	13010	13010	13010	0
177	20241119	173000	210125240	13010	13010	13010	13010	0
178	20241119	172900	210125240	13010	13010	13010	13010	0
179	20241119	172800	210125240	13010	13010	13010	13010	0
180	20241119	172700	210125240	13010	13010	13010	13010	0
181	20241119	172600	210125240	13010	13010	13010	13010	0
182	20241119	172500	210125240	13010	13010	13010	13010	334
183	20241119	172400	210125240	13010	13010	13010	13010	0
184	20241119	172300	210125240	13010	13010	13010	13010	0
185	20241119	172200	210125240	13010	13010	13010	13010	0
186	20241119	172100	210125240	13010	13010	13010	13010	0
187	20241119	172000	210125240	13010	13010	13010	13010	0
188	20241119	171900	210125240	13010	13010	13010	13010	0
189	20241119	171800	210125240	13010	13010	13010	13010	0
190	20241119	171700	210125240	13010	13010	13010	13010	0
191	20241119	171600	210125240	13010	13010	13010	13010	0
192	20241119	171500	210125240	13010	13010	13010	13010	0
193	20241119	171400	210125240	13010	13010	13010	13010	0
194	20241119	171300	210125240	13010	13010	13010	13010	0
195	20241119	171200	210125240	13010	13010	13010	13010	0
196	20241119	171100	210125240	13010	13010	13010	13010	0
197	20241119	171000	210125240	13010	13010	13010	13010	0
198	20241119	170900	210125240	13010	13010	13010	13010	0
199	20241119	170800	210125240	13010	13010	13010	13010	0
200	20241119	170700	210125240	13010	13010	13010	13010	0
201	20241119	170600	210125240	13010	13010	13010	13010	0
202	20241119	170500	210125240	13010	13010	13010	13010	0
203	20241119	170400	210125240	13010	13010	13010	13010	0
204	20241119	170300	210125240	13010	13010	13010	13010	0
205	20241119	170200	210125240	13010	13010	13010	13010	0
206	20241119	170100	210125240	13010	13010	13010	13010	0
207	20241119	170000	210125240	13010	13010	13010	13010	0
208	20241119	165900	210125240	13010	13010	13010	13010	0
209	20241119	165800	210125240	13010	13010	13010	13010	0
210	20241119	165700	210125240	13010	13010	13010	13010	0
211	20241119	165600	210125240	13010	13010	13010	13010	0
212	20241119	165500	210125240	13010	13010	13010	13010	334
213	20241119	165400	210125240	13010	13010	13010	13010	0
214	20241119	165300	210125240	13010	13010	13010	13010	0
215	20241119	165200	210125240	13010	13010	13010	13010	0
216	20241119	165100	210125240	13010	13010	13010	13010	0
217	20241119	165000	210125240	13010	13010	13010	13010	0
218	20241119	164900	210125240	13010	13010	13010	13010	0
219	20241119	164800	210125240	13010	13010	13010	13010	0
220	20241119	164700	210125240	13010	13010	13010	13010	0
221	20241119	164600	210125240	13010	13010	13010	13010	0
222	20241119	164500	210125240	13010	13010	13010	13010	0
223	20241119	164400	210125240	13010	13010	13010	13010	0
224	20241119	164300	210125240	13010	13010	13010	13010	0
225	20241119	164200	210125240	13010	13010	13010	13010	0
226	20241119	164100	210125240	13010	13010	13010	13010	0
227	20241119	164000	210125240	13010	13010	13010	13010	0
228	20241119	163900	210125240	13010	13010	13010	13010	0
229	20241119	163800	210125240	13010	13010	13010	13010	0
230	20241119	163700	210125240	13010	13010	13010	13010	0
231	20241119	163600	210125240	13010	13010	13010	13010	0
232	20241119	163500	210125240	13010	13010	13010	13010	0
233	20241119	163400	210125240	13010	13010	13010	13010	0
234	20241119	163300	210125240	13010	13010	13010	13010	0
235	20241119	163200	210125240	13010	13010	13010	13010	0
236	20241119	163100	210125240	13010	13010	13010	13010	0
237	20241119	163000	210125240	13010	13010	13010	13010	0
238	20241119	162900	210125240	13010	13010	13010	13010	0
239	20241119	162800	210125240	13010	13010	13010	13010	0
240	20241119	162700	210125240	13010	13010	13010	13010	0
241	20241119	162600	210125240	13010	13010	13010	13010	0
242	20241119	162500	210125240	13010	13010	13010	13010	334
243	20241119	162400	210125240	13010	13010	13010	13010	0
244	20241119	162300	210125240	13010	13010	13010	13010	0
245	20241119	162200	210125240	13010	13010	13010	13010	0
246	20241119	162100	210125240	13010	13010	13010	13010	0
247	20241119	162000	210125240	13010	13010	13010	13010	0
248	20241119	161900	210125240	13010	13010	13010	13010	0
249	20241119	161800	210125240	13010	13010	13010	13010	0
250	20241119	161700	210125240	13010	13010	13010	13010	0
251	20241119	161600	210125240	13010	13010	13010	13010	0
252	20241119	161500	210125240	13010	13010	13010	13010	0
253	20241119	161400	210125240	13010	13010	13010	13010	0
254	20241119	161300	210125240	13010	13010	13010	13010	0
255	20241119	161200	210125240	13010	13010	13010	13010	0
256	20241119	161100	210125240	13010	13010	13010	13010	0
257	20241119	161000	210125240	13010	13010	13010	13010	0
258	20241119	160900	210125240	13010	13010	13010	13010	0
259	20241119	160800	210125240	13010	13010	13010	13010	0
260	20241119	160700	210125240	13010	13010	13010	13010	0
261	20241119	160600	210125240	13010	13010	13010	13010	0
262	20241119	160500	210125240	13010	13010	13010	13010	0
263	20241119	160400	210125240	13010	13010	13010	13010	0
264	20241119	160300	210125240	13010	13010	13010	13010	0
265	20241119	160200	210125240	13010	13010	13010	13010	0
266	20241119	160100	210125240	13010	13010	13010	13010	0
267	20241119	160000	210125240	13010	13010	13010	13010	0
268	20241119	155900	210125240	13010	13010	13010	13010	0
269	20241119	155800	210125240	13010	13010	13010	13010	0
270	20241119	155700	210125240	13010	13010	13010	13010	0
271	20241119	155600	210125240	13010	13010	13010	13010	0
272	20241119	155500	210125240	13010	13010	13010	13010	334
273	20241119	155400	210125240	13010	13010	13010	13010	0
274	20241119	155300	210125240	13010	13010	13010	13010	0
275	20241119	155200	210125240	13010	13010	13010	13010	0
276	20241119	155100	210125240	13010	13010	13010	13010	0
277	20241119	155000	210125240	13010	13010	13010	13010	0
278	20241119	154900	210125240	13010	13010	13010	13010	0
279	20241119	154800	210125240	13010	13010	13010	13010	0
280	20241119	154700	210125240	13010	13010	13010	13010	0
281	20241119	154600	210125240	13010	13010	13010	13010	0
282	20241119	154500	210125240	13010	13010	13010	13010	0
283	20241119	154400	210125240	13010	13010	13010	13010	0
284	20241119	154300	210125240	13010	13010	13010	13010	0
285	20241119	154200	210125240	13010	13010	13010	13010	0
286	20241119	154100	210125240	13010	13010	13010	13010	0
287	20241119	154000	210125240	13010	13010	13010	13010	0
288	20241119	153900	210125240	13010	13010	13010	13010	0
289	20241119	153800	210125240	13010	13010	13010	13010	0
290	20241119	153700	210125240	13010	13010	13010	13010	0
291	20241119	153600	210125240	13010	13010	13010	13010	0
292	20241119	153500	210125240	13010	13010	13010	13010	0
293	20241119	153400	210125240	13010	13010	13010	13010	0
294	20241119	153300	210125240	13010	13010	13010	13010	0
295	20241119	153200	210125240	13010	13010	13010	13010	0
296	20241119	153100	210125240	13010	13010	13010	13010	0
297	20241119	153000	210125240	13010	13010	13010	13010	334
298	20241119	152900	205779900	12960	12960	12960	12960	0
299	20241119	152800	205779900	12960	12960	12960	12960	0
300	20241119	152700	205779900	12960	12960	12960	12960	0
301	20241119	152600	205779900	12960	12960	12960	12960	0
302	20241119	152500	205779900	12960	12960	12960	12960	0
303	20241119	152400	205779900	12960	12960	12960	12960	0
304	20241119	152300	205779900	12960	12960	12960	12960	0
305	20241119	152200	205779900	12960	12960	12960	12960	0
306	20241119	152100	205779900	12960	12960	12960	12960	0
307	20241119	152000	205779900	12960	12960	12960	12960	0
308	20241119	151900	205779900	12960	12930	12960	12860	702
309	20241119	151800	196704450	12930	12930	12930	12930	0
310	20241119	151700	196704450	12930	12930	12930	12930	0
311	20241119	151600	196704450	12930	12930	12930	12930	1
312	20241119	151500	196691520	12920	12920	12920	12920	162
313	20241119	151400	194598480	12920	12920	12920	12920	0
314	20241119	151300	194598480	12920	12920	12920	12920	0
315	20241119	151200	194598480	12920	12920	12920	12920	0
316	20241119	151100	194598480	12920	12920	12920	12920	0
317	20241119	151000	194598480	12920	12920	12920	12920	0
318	20241119	150900	194598480	12920	12920	12920	12920	0
319	20241119	150800	194598480	12920	12920	12920	12920	0
320	20241119	150700	194598480	12920	12920	12920	12920	0
321	20241119	150600	194598480	12920	12920	12920	12920	0
322	20241119	150500	194598480	12920	12920	12920	12920	0
323	20241119	150400	194598480	12920	12920	12920	12920	0
324	20241119	150300	194598480	12920	12920	12920	12920	1
325	20241119	150200	194585560	12900	12900	12900	12900	0
326	20241119	150100	194585560	12900	12900	12900	12900	1
327	20241119	150000	194572660	12900	12910	12910	12900	2
328	20241119	145900	194546850	12900	12900	12900	12900	0
329	20241119	145800	194546850	12900	12900	12900	12900	0
330	20241119	145700	194546850	12900	12900	12900	12900	0
331	20241119	145600	194546850	12900	12900	12900	12900	0
332	20241119	145500	194546850	12900	12900	12900	12900	0
333	20241119	145400	194546850	12900	12900	12900	12900	0
334	20241119	145300	194546850	12900	12900	12900	12900	0
335	20241119	145200	194546850	12900	12900	12900	12900	0
336	20241119	145100	194546850	12900	12900	12900	12900	0
337	20241119	145000	194546850	12900	12870	12900	12870	18
338	20241119	144900	194314680	12870	12870	12870	12870	0
339	20241119	144800	194314680	12870	12870	12870	12870	1
340	20241119	144700	194301810	12900	12900	12900	12900	0
341	20241119	144600	194301810	12900	12900	12900	12900	0
342	20241119	144500	194301810	12900	12860	12900	12860	3
343	20241119	144400	194263160	12850	12850	12850	12850	2
344	20241119	144300	194237460	12800	12820	12820	12800	57
345	20241119	144200	193507800	12840	12840	12840	12840	17
346	20241119	144100	193289520	12800	12810	12810	12800	320
347	20241119	144000	189192670	12810	12810	12810	12810	0
348	20241119	143900	189192670	12810	12810	12810	12810	3
349	20241119	143800	189154240	12850	12850	12850	12850	0
350	20241119	143700	189154240	12850	12820	12850	12820	11
351	20241119	143600	189012950	12860	12840	12900	12840	375
352	20241119	143500	184180590	12810	12810	12810	12810	6
353	20241119	143400	184103730	12810	12810	12810	12810	0
354	20241119	143300	184103730	12810	12820	12820	12810	2
355	20241119	143200	184078100	12820	12810	12820	12810	9
356	20241119	143100	183962790	12820	12820	12820	12820	2
357	20241119	143000	183937150	12840	12840	12840	12840	0
358	20241119	142900	183937150	12840	12840	12840	12840	1
359	20241119	142800	183924310	12830	12830	12830	12830	0
360	20241119	142700	183924310	12830	12830	12830	12830	0
361	20241119	142600	183924310	12830	12820	12830	12820	31
362	20241119	142500	183526730	12790	12790	12790	12790	0
363	20241119	142400	183526730	12790	12790	12790	12790	0
364	20241119	142300	183526730	12790	12790	12790	12790	0
365	20241119	142200	183526730	12790	12790	12790	12790	0
366	20241119	142100	183526730	12790	12790	12790	12790	0
367	20241119	142000	183526730	12790	12800	12800	12790	311
368	20241119	141900	179548650	12820	12820	12820	12820	0
369	20241119	141800	179548650	12820	12800	12820	12800	51
370	20241119	141700	178895830	12800	12800	12800	12800	7
371	20241119	141600	178806230	12830	12830	12830	12830	0
372	20241119	141500	178806230	12830	12830	12830	12830	0
373	20241119	141400	178806230	12830	12830	12830	12830	1
374	20241119	141300	178793400	12790	12790	12790	12790	0
375	20241119	141200	178793400	12790	12790	12790	12790	0
376	20241119	141100	178793400	12790	12790	12790	12790	50
377	20241119	141000	178153900	12800	12800	12800	12800	26
378	20241119	140900	177821100	12830	12830	12830	12830	0
379	20241119	140800	177821100	12830	12830	12830	12830	0
380	20241119	140700	177821100	12830	12830	12830	12830	0
381	20241119	140600	177821100	12830	12830	12830	12830	0
382	20241119	140500	177821100	12830	12830	12830	12830	0
383	20241119	140400	177821100	12830	12830	12830	12830	0
384	20241119	140300	177821100	12830	12830	12830	12830	0
385	20241119	140200	177821100	12830	12830	12830	12830	0
386	20241119	140100	177821100	12830	12830	12830	12830	0
387	20241119	140000	177821100	12830	12830	12830	12830	0
388	20241119	135900	177821100	12830	12830	12830	12830	13
389	20241119	135800	177654310	12850	12850	12850	12850	0
390	20241119	135700	177654310	12850	12850	12850	12850	0
391	20241119	135600	177654310	12850	12850	12850	12850	0
392	20241119	135500	177654310	12850	12850	12850	12850	0
393	20241119	135400	177654310	12850	12850	12850	12850	0
394	20241119	135300	177654310	12850	12850	12850	12850	0
395	20241119	135200	177654310	12850	12850	12850	12850	0
396	20241119	135100	177654310	12850	12850	12850	12850	0
397	20241119	135000	177654310	12850	12850	12850	12850	0
398	20241119	134900	177654310	12850	12850	12850	12850	0
399	20241119	134800	177654310	12850	12850	12850	12850	0
400	20241119	134700	177654310	12850	12850	12850	12850	0
401	20241119	134600	177654310	12850	12850	12850	12850	0
402	20241119	134500	177654310	12850	12850	12850	12850	1
403	20241119	134400	177641460	12830	12830	12830	12830	0
404	20241119	134300	177641460	12830	12830	12830	12830	0
405	20241119	134200	177641460	12830	12830	12830	12830	0
406	20241119	134100	177641460	12830	12860	12860	12830	3
407	20241119	134000	177602940	12830	12830	12830	12830	0
408	20241119	133900	177602940	12830	12830	12830	12830	137
409	20241119	133800	175845230	12870	12870	12870	12870	0
410	20241119	133700	175845230	12870	12870	12870	12870	0
411	20241119	133600	175845230	12870	12870	12870	12870	1
412	20241119	133500	175832360	12830	12830	12830	12830	0
413	20241119	133400	175832360	12830	12830	12830	12830	0
414	20241119	133300	175832360	12830	12830	12830	12830	3
415	20241119	133200	175793870	12830	12830	12830	12830	0
416	20241119	133100	175793870	12830	12830	12830	12830	0
417	20241119	133000	175793870	12830	12830	12830	12830	0
418	20241119	132900	175793870	12830	12830	12830	12830	0
419	20241119	132800	175793870	12830	12830	12830	12830	0
420	20241119	132700	175793870	12830	12830	12830	12830	0
421	20241119	132600	175793870	12830	12830	12830	12830	17
422	20241119	132500	175575760	12870	12870	12870	12870	0
423	20241119	132400	175575760	12870	12870	12870	12870	85
424	20241119	132300	174481810	12870	12870	12870	12870	0
425	20241119	132200	174481810	12870	12870	12870	12870	0
426	20241119	132100	174481810	12870	12870	12870	12870	0
427	20241119	132000	174481810	12870	12870	12870	12870	0
428	20241119	131900	174481810	12870	12870	12870	12870	0
429	20241119	131800	174481810	12870	12870	12870	12870	0
430	20241119	131700	174481810	12870	12870	12870	12870	0
431	20241119	131600	174481810	12870	12870	12870	12870	0
432	20241119	131500	174481810	12870	12870	12870	12870	0
433	20241119	131400	174481810	12870	12870	12870	12870	1
434	20241119	131300	174468940	12860	12860	12860	12860	0
435	20241119	131200	174468940	12860	12860	12860	12860	0
436	20241119	131100	174468940	12860	12860	12860	12860	0
437	20241119	131000	174468940	12860	12860	12860	12860	0
438	20241119	130900	174468940	12860	12860	12860	12860	2
439	20241119	130800	174443220	12830	12830	12830	12830	0
440	20241119	130700	174443220	12830	12830	12830	12830	4
441	20241119	130600	174391900	12830	12830	12830	12830	0
442	20241119	130500	174391900	12830	12830	12830	12830	1
443	20241119	130400	174379070	12850	12850	12850	12850	0
444	20241119	130300	174379070	12850	12850	12850	12850	0
445	20241119	130200	174379070	12850	12850	12850	12850	0
446	20241119	130100	174379070	12850	12850	12850	12850	0
447	20241119	130000	174379070	12850	12850	12850	12850	0
448	20241119	125900	174379070	12850	12850	12850	12850	0
449	20241119	125800	174379070	12850	12850	12850	12850	0
450	20241119	125700	174379070	12850	12850	12850	12850	1
451	20241119	125600	174366220	12830	12830	12830	12830	2
452	20241119	125500	174340560	12850	12850	12850	12850	16
453	20241119	125400	174134960	12870	12870	12870	12870	0
454	20241119	125300	174134960	12870	12870	12870	12870	0
455	20241119	125200	174134960	12870	12870	12870	12870	0
456	20241119	125100	174134960	12870	12870	12870	12870	0
457	20241119	125000	174134960	12870	12870	12870	12870	0
458	20241119	124900	174134960	12870	12870	12870	12870	0
459	20241119	124800	174134960	12870	12870	12870	12870	1
460	20241119	124700	174122090	12850	12820	12850	12820	5
461	20241119	124600	174057940	12810	12810	12810	12810	12
462	20241119	124500	173904220	12810	12810	12810	12810	0
463	20241119	124400	173904220	12810	12810	12810	12810	0
464	20241119	124300	173904220	12810	12810	12810	12810	0
465	20241119	124200	173904220	12810	12810	12810	12810	1
466	20241119	124100	173891410	12810	12810	12810	12810	0
467	20241119	124000	173891410	12810	12790	12810	12790	39
468	20241119	123900	173392120	12790	12790	12790	12790	0
469	20241119	123800	173392120	12790	12790	12790	12790	16
470	20241119	123700	173187480	12790	12790	12790	12790	0
471	20241119	123600	173187480	12790	12790	12790	12790	0
472	20241119	123500	173187480	12790	12790	12790	12790	0
473	20241119	123400	173187480	12790	12790	12790	12790	0
474	20241119	123300	173187480	12790	12790	12790	12790	0
475	20241119	123200	173187480	12790	12790	12790	12790	0
476	20241119	123100	173187480	12790	12790	12790	12790	0
477	20241119	123000	173187480	12790	12790	12790	12790	0
478	20241119	122900	173187480	12790	12790	12790	12790	0
479	20241119	122800	173187480	12790	12790	12790	12790	0
480	20241119	122700	173187480	12790	12790	12790	12790	0
481	20241119	122600	173187480	12790	12790	12790	12790	0
482	20241119	122500	173187480	12790	12790	12790	12790	0
483	20241119	122400	173187480	12790	12790	12790	12790	0
484	20241119	122300	173187480	12790	12790	12790	12790	0
485	20241119	122200	173187480	12790	12790	12790	12790	0
486	20241119	122100	173187480	12790	12790	12790	12790	0
487	20241119	122000	173187480	12790	12790	12790	12790	0
488	20241119	121900	173187480	12790	12790	12790	12790	0
489	20241119	121800	173187480	12790	12790	12790	12790	0
490	20241119	121700	173187480	12790	12790	12790	12790	1
491	20241119	121600	173174690	12770	12770	12770	12770	0
492	20241119	121500	173174690	12770	12770	12770	12770	0
493	20241119	121400	173174690	12770	12770	12770	12770	0
494	20241119	121300	173174690	12770	12770	12770	12770	0
495	20241119	121200	173174690	12770	12770	12770	12770	1
496	20241119	121100	173161920	12760	12760	12760	12760	0
497	20241119	121000	173161920	12760	12760	12760	12760	0
498	20241119	120900	173161920	12760	12760	12760	12760	0
499	20241119	120800	173161920	12760	12760	12760	12760	0
500	20241119	120700	173161920	12760	12760	12760	12760	3
501	20241119	120600	173123640	12750	12750	12750	12750	0
502	20241119	120500	173123640	12750	12750	12750	12750	0
503	20241119	120400	173123640	12750	12750	12750	12750	0
504	20241119	120300	173123640	12750	12750	12750	12750	21
505	20241119	120200	172855890	12750	12750	12750	12750	0
506	20241119	120100	172855890	12750	12720	12750	12720	21
507	20241119	120000	172588740	12730	12730	12730	12730	0
508	20241119	115900	172588740	12730	12730	12730	12730	24
509	20241119	115800	172283220	12730	12730	12730	12730	29
510	20241119	115700	171914050	12730	12720	12730	12720	40
511	20241119	115600	171405240	12730	12730	12730	12730	5
512	20241119	115500	171341590	12720	12720	12720	12720	170
513	20241119	115400	169179190	12730	12720	12730	12720	26
514	20241119	115300	168848460	12710	12710	12710	12710	0
515	20241119	115200	168848460	12710	12710	12710	12710	0
516	20241119	115100	168848460	12710	12710	12710	12710	0
517	20241119	115000	168848460	12710	12710	12710	12710	32
518	20241119	114900	168441740	12720	12720	12720	12720	0
519	20241119	114800	168441740	12720	12720	12720	12720	3
520	20241119	114700	168403580	12700	12700	12700	12700	0
521	20241119	114600	168403580	12700	12700	12700	12700	0
522	20241119	114500	168403580	12700	12700	12700	12700	27
523	20241119	114400	168060680	12730	12730	12730	12730	0
524	20241119	114300	168060680	12730	12730	12730	12730	0
525	20241119	114200	168060680	12730	12730	12730	12730	0
526	20241119	114100	168060680	12730	12730	12730	12730	0
527	20241119	114000	168060680	12730	12730	12730	12730	0
528	20241119	113900	168060680	12730	12730	12730	12730	0
529	20241119	113800	168060680	12730	12730	12730	12730	0
530	20241119	113700	168060680	12730	12730	12730	12730	0
531	20241119	113600	168060680	12730	12730	12730	12730	0
532	20241119	113500	168060680	12730	12730	12730	12730	0
533	20241119	113400	168060680	12730	12730	12730	12730	0
534	20241119	113300	168060680	12730	12730	12730	12730	0
535	20241119	113200	168060680	12730	12730	12730	12730	0
536	20241119	113100	168060680	12730	12730	12730	12730	0
537	20241119	113000	168060680	12730	12720	12730	12720	30
538	20241119	112900	167678980	12700	12700	12700	12700	0
539	20241119	112800	167678980	12700	12700	12700	12700	0
540	20241119	112700	167678980	12700	12700	12700	12700	0
541	20241119	112600	167678980	12700	12700	12700	12700	2
542	20241119	112500	167653580	12700	12700	12700	12700	212
543	20241119	112400	164961180	12700	12700	12700	12700	0
544	20241119	112300	164961180	12700	12700	12700	12700	0
545	20241119	112200	164961180	12700	12700	12700	12700	0
546	20241119	112100	164961180	12700	12700	12700	12700	10
547	20241119	112000	164834180	12700	12700	12700	12700	0
548	20241119	111900	164834180	12700	12700	12700	12700	79
549	20241119	111800	163830880	12700	12700	12700	12700	0
550	20241119	111700	163830880	12700	12700	12700	12700	0
551	20241119	111600	163830880	12700	12700	12700	12700	1
552	20241119	111500	163818180	12690	12690	12690	12690	50
553	20241119	111400	163183680	12680	12680	12680	12680	0
554	20241119	111300	163183680	12680	12680	12680	12680	0
555	20241119	111200	163183680	12680	12670	12680	12670	150
556	20241119	111100	161281690	12670	12660	12690	12650	521
557	20241119	111000	154681610	12640	12640	12640	12640	3
558	20241119	110900	154643690	12630	12660	12660	12630	118
559	20241119	110800	153150380	12640	12640	12640	12630	91
560	20241119	110700	152000320	12640	12710	12710	12640	977
561	20241119	110600	139604970	12710	12710	12710	12710	0
562	20241119	110500	139604970	12710	12710	12710	12710	0
563	20241119	110400	139604970	12710	12710	12710	12710	0
564	20241119	110300	139604970	12710	12710	12710	12710	0
565	20241119	110200	139604970	12710	12710	12710	12710	94
566	20241119	110100	138410230	12720	12720	12720	12720	101
567	20241119	110000	137125510	12710	12710	12710	12710	0
568	20241119	105900	137125510	12710	12710	12710	12710	0
569	20241119	105800	137125510	12710	12760	12760	12710	1097
570	20241119	105700	123177140	12760	12760	12760	12760	0
571	20241119	105600	123177140	12760	12760	12760	12760	38
572	20241119	105500	122692260	12750	12750	12750	12750	0
573	20241119	105400	122692260	12750	12740	12750	12740	3
574	20241119	105300	122654030	12740	12740	12740	12740	0
575	20241119	105200	122654030	12740	12740	12740	12740	0
576	20241119	105100	122654030	12740	12740	12740	12740	0
577	20241119	105000	122654030	12740	12740	12740	12740	0
578	20241119	104900	122654030	12740	12740	12740	12740	18
579	20241119	104800	122424710	12730	12750	12750	12720	941
580	20241119	104700	110447160	12760	12760	12760	12750	569
581	20241119	104600	103191280	12800	12800	12800	12800	0
582	20241119	104500	103191280	12800	12800	12800	12800	0
583	20241119	104400	103191280	12800	12800	12800	12800	0
584	20241119	104300	103191280	12800	12800	12800	12800	228
585	20241119	104200	100272880	12800	12800	12800	12800	0
586	20241119	104100	100272880	12800	12840	12840	12800	400
587	20241119	104000	95152760	12840	12880	12880	12840	20
588	20241119	103900	94895750	12880	12880	12880	12880	3
589	20241119	103800	94857110	12920	12920	12920	12920	0
590	20241119	103700	94857110	12920	12920	12920	12920	0
591	20241119	103600	94857110	12920	12920	12920	12920	317
592	20241119	103500	90761470	12920	12940	12940	12920	216
593	20241119	103400	87968910	12960	12960	12960	12960	481
594	20241119	103300	81735150	12960	12960	12960	12960	0
595	20241119	103200	81735150	12960	12960	12960	12960	0
596	20241119	103100	81735150	12960	12960	12960	12960	0
597	20241119	103000	81735150	12960	12960	12960	12960	0
598	20241119	102900	81735150	12960	12960	12960	12960	0
599	20241119	102800	81735150	12960	12960	12960	12960	9
600	20241119	102700	81618510	12970	13020	13090	12970	1047
601	20241119	102600	68027290	13000	12960	13000	12960	413
602	20241119	102500	62667520	12960	12960	12960	12960	1
603	20241119	102400	62654560	12950	12950	12950	12950	0
604	20241119	102300	62654560	12950	12950	12950	12950	0
605	20241119	102200	62654560	12950	12950	12950	12950	121
606	20241119	102100	61087610	12950	12950	12950	12950	1
607	20241119	102000	61074660	12920	12920	12920	12920	25
608	20241119	101900	60751660	12920	12890	12920	12890	50
609	20241119	101800	60105780	12920	12920	12920	12920	0
610	20241119	101700	60105780	12920	12920	12920	12920	0
611	20241119	101600	60105780	12920	12920	12920	12920	0
612	20241119	101500	60105780	12920	12880	12920	12880	38
613	20241119	101400	59615700	12850	12850	12850	12850	0
614	20241119	101300	59615700	12850	12850	12850	12850	1
615	20241119	101200	59602850	12850	12850	12850	12850	0
616	20241119	101100	59602850	12850	12850	12850	12850	0
617	20241119	101000	59602850	12850	12850	12850	12850	0
618	20241119	100900	59602850	12850	12850	12850	12850	0
619	20241119	100800	59602850	12850	12850	12850	12850	0
620	20241119	100700	59602850	12850	12850	12850	12850	0
621	20241119	100600	59602850	12850	12850	12850	12850	0
622	20241119	100500	59602850	12850	12850	12850	12850	0
623	20241119	100400	59602850	12850	12850	12850	12850	0
624	20241119	100300	59602850	12850	12850	12850	12850	0
625	20241119	100200	59602850	12850	12850	12850	12850	1
626	20241119	100100	59590000	12820	12820	12820	12820	0
627	20241119	100000	59590000	12820	12820	12820	12820	0
628	20241119	095900	59590000	12820	12820	12820	12820	0
629	20241119	095800	59590000	12820	12820	12820	12820	0
630	20241119	095700	59590000	12820	12820	12820	12820	0
631	20241119	095600	59590000	12820	12780	12820	12780	1129
632	20241119	095500	45126970	12740	12740	12740	12740	0
633	20241119	095400	45126970	12740	12740	12740	12740	10
634	20241119	095300	44999570	12740	12760	12760	12740	10
635	20241119	095200	44872080	12750	12750	12750	12750	0
636	20241119	095100	44872080	12750	12750	12750	12750	0
637	20241119	095000	44872080	12750	12750	12750	12750	0
638	20241119	094900	44872080	12750	12750	12750	12750	5
639	20241119	094800	44808330	12740	12740	12740	12740	0
640	20241119	094700	44808330	12740	12740	12740	12740	0
641	20241119	094600	44808330	12740	12740	12740	12740	0
642	20241119	094500	44808330	12740	12740	12740	12740	0
643	20241119	094400	44808330	12740	12740	12740	12740	0
644	20241119	094300	44808330	12740	12740	12740	12740	0
645	20241119	094200	44808330	12740	12740	12740	12740	0
646	20241119	094100	44808330	12740	12770	12770	12740	30
647	20241119	094000	44425290	12770	12770	12770	12770	0
648	20241119	093900	44425290	12770	12770	12770	12770	0
649	20241119	093800	44425290	12770	12770	12770	12770	0
650	20241119	093700	44425290	12770	12770	12770	12770	0
651	20241119	093600	44425290	12770	12770	12770	12770	1
652	20241119	093500	44412520	12770	12770	12770	12770	0
653	20241119	093400	44412520	12770	12760	12770	12760	23
654	20241119	093300	44118820	12730	12730	12730	12730	0
655	20241119	093200	44118820	12730	12750	12750	12720	961
656	20241119	093100	31880030	12750	12750	12750	12750	0
657	20241119	093000	31880030	12750	12750	12750	12750	0
658	20241119	092900	31880030	12750	12800	12800	12750	150
659	20241119	092800	29966810	12810	12810	12810	12810	2
660	20241119	092700	29941190	12820	12820	12820	12820	2
661	20241119	092600	29915550	12820	12820	12820	12820	1
662	20241119	092500	29902730	12810	12810	12810	12810	173
663	20241119	092400	27686600	12760	12770	12770	12760	50
664	20241119	092300	27048580	12830	12830	12830	12830	0
665	20241119	092200	27048580	12830	12830	12830	12830	0
666	20241119	092100	27048580	12830	12830	12830	12830	0
667	20241119	092000	27048580	12830	12830	12830	12830	0
668	20241119	091900	27048580	12830	12830	12830	12830	0
669	20241119	091800	27048580	12830	12830	12830	12830	2
670	20241119	091700	27022920	12790	12770	12790	12770	20
671	20241119	091600	26767480	12760	12760	12760	12760	0
672	20241119	091500	26767480	12760	12760	12760	12760	1
673	20241119	091400	26754720	12740	12740	12740	12740	0
674	20241119	091300	26754720	12740	12740	12740	12740	206
675	20241119	091200	24130280	12740	12800	12800	12740	1717
676	20241119	091100	2222920	12870	12870	12870	12870	0
677	20241119	091000	2222920	12870	12870	12870	12870	1
678	20241119	090900	2210050	12870	12870	12870	12870	0
679	20241119	090800	2210050	12870	12870	12870	12870	2
680	20241119	090700	2184310	12930	12930	12930	12930	0
681	20241119	090600	2184310	12930	12930	12930	12930	0
682	20241119	090500	2184310	12930	12930	12930	12930	0
683	20241119	090400	2184310	12930	12930	12930	12930	0
684	20241119	090300	2184310	12930	12930	12930	12930	0
685	20241119	090200	2184310	12930	12920	12930	12920	150
686	20241119	090100	244870	12920	12920	12920	12920	7
687	20241119	090000	154430	12790	12790	12790	12790	7