KissMeData/199550/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202600	87058680	5850	5850	5850	5850	1761
3	20241119	202500	87058680	5850	5850	5850	5850	0
4	20241119	202400	87058680	5850	5850	5850	5850	0
5	20241119	202300	87058680	5850	5850	5850	5850	0
6	20241119	202200	87058680	5850	5850	5850	5850	0
7	20241119	202100	87058680	5850	5850	5850	5850	0
8	20241119	202000	87058680	5850	5850	5850	5850	0
9	20241119	201900	87058680	5850	5850	5850	5850	0
10	20241119	201800	87058680	5850	5850	5850	5850	0
11	20241119	201700	87058680	5850	5850	5850	5850	0
12	20241119	201600	87058680	5850	5850	5850	5850	0
13	20241119	201500	87058680	5850	5850	5850	5850	0
14	20241119	201400	87058680	5850	5850	5850	5850	0
15	20241119	201300	87058680	5850	5850	5850	5850	0
16	20241119	201200	87058680	5850	5850	5850	5850	0
17	20241119	201100	87058680	5850	5850	5850	5850	0
18	20241119	201000	87058680	5850	5850	5850	5850	0
19	20241119	200900	87058680	5850	5850	5850	5850	0
20	20241119	200800	87058680	5850	5850	5850	5850	0
21	20241119	200700	87058680	5850	5850	5850	5850	0
22	20241119	200600	87058680	5850	5850	5850	5850	0
23	20241119	200500	87058680	5850	5850	5850	5850	0
24	20241119	200400	87058680	5850	5850	5850	5850	0
25	20241119	200300	87058680	5850	5850	5850	5850	0
26	20241119	200200	87058680	5850	5850	5850	5850	0
27	20241119	200100	87058680	5850	5850	5850	5850	0
28	20241119	200000	87058680	5850	5850	5850	5850	0
29	20241119	195900	87058680	5850	5850	5850	5850	0
30	20241119	195800	87058680	5850	5850	5850	5850	0
31	20241119	195700	87058680	5850	5850	5850	5850	0
32	20241119	195600	87058680	5850	5850	5850	5850	1761
33	20241119	195500	87058680	5850	5850	5850	5850	0
34	20241119	195400	87058680	5850	5850	5850	5850	0
35	20241119	195300	87058680	5850	5850	5850	5850	0
36	20241119	195200	87058680	5850	5850	5850	5850	0
37	20241119	195100	87058680	5850	5850	5850	5850	0
38	20241119	195000	87058680	5850	5850	5850	5850	0
39	20241119	194900	87058680	5850	5850	5850	5850	0
40	20241119	194800	87058680	5850	5850	5850	5850	0
41	20241119	194700	87058680	5850	5850	5850	5850	0
42	20241119	194600	87058680	5850	5850	5850	5850	0
43	20241119	194500	87058680	5850	5850	5850	5850	0
44	20241119	194400	87058680	5850	5850	5850	5850	0
45	20241119	194300	87058680	5850	5850	5850	5850	0
46	20241119	194200	87058680	5850	5850	5850	5850	0
47	20241119	194100	87058680	5850	5850	5850	5850	0
48	20241119	194000	87058680	5850	5850	5850	5850	0
49	20241119	193900	87058680	5850	5850	5850	5850	0
50	20241119	193800	87058680	5850	5850	5850	5850	0
51	20241119	193700	87058680	5850	5850	5850	5850	0
52	20241119	193600	87058680	5850	5850	5850	5850	0
53	20241119	193500	87058680	5850	5850	5850	5850	0
54	20241119	193400	87058680	5850	5850	5850	5850	0
55	20241119	193300	87058680	5850	5850	5850	5850	0
56	20241119	193200	87058680	5850	5850	5850	5850	0
57	20241119	193100	87058680	5850	5850	5850	5850	0
58	20241119	193000	87058680	5850	5850	5850	5850	0
59	20241119	192900	87058680	5850	5850	5850	5850	0
60	20241119	192800	87058680	5850	5850	5850	5850	0
61	20241119	192700	87058680	5850	5850	5850	5850	0
62	20241119	192600	87058680	5850	5850	5850	5850	1761
63	20241119	192500	87058680	5850	5850	5850	5850	0
64	20241119	192400	87058680	5850	5850	5850	5850	0
65	20241119	192300	87058680	5850	5850	5850	5850	0
66	20241119	192200	87058680	5850	5850	5850	5850	0
67	20241119	192100	87058680	5850	5850	5850	5850	0
68	20241119	192000	87058680	5850	5850	5850	5850	0
69	20241119	191900	87058680	5850	5850	5850	5850	0
70	20241119	191800	87058680	5850	5850	5850	5850	0
71	20241119	191700	87058680	5850	5850	5850	5850	0
72	20241119	191600	87058680	5850	5850	5850	5850	0
73	20241119	191500	87058680	5850	5850	5850	5850	0
74	20241119	191400	87058680	5850	5850	5850	5850	0
75	20241119	191300	87058680	5850	5850	5850	5850	0
76	20241119	191200	87058680	5850	5850	5850	5850	0
77	20241119	191100	87058680	5850	5850	5850	5850	0
78	20241119	191000	87058680	5850	5850	5850	5850	0
79	20241119	190900	87058680	5850	5850	5850	5850	0
80	20241119	190800	87058680	5850	5850	5850	5850	0
81	20241119	190700	87058680	5850	5850	5850	5850	0
82	20241119	190600	87058680	5850	5850	5850	5850	0
83	20241119	190500	87058680	5850	5850	5850	5850	0
84	20241119	190400	87058680	5850	5850	5850	5850	0
85	20241119	190300	87058680	5850	5850	5850	5850	0
86	20241119	190200	87058680	5850	5850	5850	5850	0
87	20241119	190100	87058680	5850	5850	5850	5850	0
88	20241119	190000	87058680	5850	5850	5850	5850	0
89	20241119	185900	87058680	5850	5850	5850	5850	0
90	20241119	185800	87058680	5850	5850	5850	5850	0
91	20241119	185700	87058680	5850	5850	5850	5850	0
92	20241119	185600	87058680	5850	5850	5850	5850	1761
93	20241119	185500	87058680	5850	5850	5850	5850	0
94	20241119	185400	87058680	5850	5850	5850	5850	0
95	20241119	185300	87058680	5850	5850	5850	5850	0
96	20241119	185200	87058680	5850	5850	5850	5850	0
97	20241119	185100	87058680	5850	5850	5850	5850	0
98	20241119	185000	87058680	5850	5850	5850	5850	0
99	20241119	184900	87058680	5850	5850	5850	5850	0
100	20241119	184800	87058680	5850	5850	5850	5850	0
101	20241119	184700	87058680	5850	5850	5850	5850	0
102	20241119	184600	87058680	5850	5850	5850	5850	0
103	20241119	184500	87058680	5850	5850	5850	5850	0
104	20241119	184400	87058680	5850	5850	5850	5850	0
105	20241119	184300	87058680	5850	5850	5850	5850	0
106	20241119	184200	87058680	5850	5850	5850	5850	0
107	20241119	184100	87058680	5850	5850	5850	5850	0
108	20241119	184000	87058680	5850	5850	5850	5850	0
109	20241119	183900	87058680	5850	5850	5850	5850	0
110	20241119	183800	87058680	5850	5850	5850	5850	0
111	20241119	183700	87058680	5850	5850	5850	5850	0
112	20241119	183600	87058680	5850	5850	5850	5850	0
113	20241119	183500	87058680	5850	5850	5850	5850	0
114	20241119	183400	87058680	5850	5850	5850	5850	0
115	20241119	183300	87058680	5850	5850	5850	5850	0
116	20241119	183200	87058680	5850	5850	5850	5850	0
117	20241119	183100	87058680	5850	5850	5850	5850	0
118	20241119	183000	87058680	5850	5850	5850	5850	0
119	20241119	182900	87058680	5850	5850	5850	5850	0
120	20241119	182800	87058680	5850	5850	5850	5850	0
121	20241119	182700	87058680	5850	5850	5850	5850	0
122	20241119	182600	87058680	5850	5850	5850	5850	1761
123	20241119	182500	87058680	5850	5850	5850	5850	0
124	20241119	182400	87058680	5850	5850	5850	5850	0
125	20241119	182300	87058680	5850	5850	5850	5850	0
126	20241119	182200	87058680	5850	5850	5850	5850	0
127	20241119	182100	87058680	5850	5850	5850	5850	0
128	20241119	182000	87058680	5850	5850	5850	5850	0
129	20241119	181900	87058680	5850	5850	5850	5850	0
130	20241119	181800	87058680	5850	5850	5850	5850	0
131	20241119	181700	87058680	5850	5850	5850	5850	0
132	20241119	181600	87058680	5850	5850	5850	5850	0
133	20241119	181500	87058680	5850	5850	5850	5850	0
134	20241119	181400	87058680	5850	5850	5850	5850	0
135	20241119	181300	87058680	5850	5850	5850	5850	0
136	20241119	181200	87058680	5850	5850	5850	5850	0
137	20241119	181100	87058680	5850	5850	5850	5850	0
138	20241119	181000	87058680	5850	5850	5850	5850	0
139	20241119	180900	87058680	5850	5850	5850	5850	0
140	20241119	180800	87058680	5850	5850	5850	5850	0
141	20241119	180700	87058680	5850	5850	5850	5850	0
142	20241119	180600	87058680	5850	5850	5850	5850	0
143	20241119	180500	87058680	5850	5850	5850	5850	0
144	20241119	180400	87058680	5850	5850	5850	5850	0
145	20241119	180300	87058680	5850	5850	5850	5850	0
146	20241119	180200	87058680	5850	5850	5850	5850	0
147	20241119	180100	87058680	5850	5850	5850	5850	0
148	20241119	180000	87058680	5850	5850	5850	5850	0
149	20241119	175900	87058680	5850	5850	5850	5850	0
150	20241119	175800	87058680	5850	5850	5850	5850	0
151	20241119	175700	87058680	5850	5850	5850	5850	0
152	20241119	175600	87058680	5850	5850	5850	5850	1761
153	20241119	175500	87058680	5850	5850	5850	5850	0
154	20241119	175400	87058680	5850	5850	5850	5850	0
155	20241119	175300	87058680	5850	5850	5850	5850	0
156	20241119	175200	87058680	5850	5850	5850	5850	0
157	20241119	175100	87058680	5850	5850	5850	5850	0
158	20241119	175000	87058680	5850	5850	5850	5850	0
159	20241119	174900	87058680	5850	5850	5850	5850	0
160	20241119	174800	87058680	5850	5850	5850	5850	0
161	20241119	174700	87058680	5850	5850	5850	5850	0
162	20241119	174600	87058680	5850	5850	5850	5850	0
163	20241119	174500	87058680	5850	5850	5850	5850	0
164	20241119	174400	87058680	5850	5850	5850	5850	0
165	20241119	174300	87058680	5850	5850	5850	5850	0
166	20241119	174200	87058680	5850	5850	5850	5850	0
167	20241119	174100	87058680	5850	5850	5850	5850	0
168	20241119	174000	87058680	5850	5850	5850	5850	0
169	20241119	173900	87058680	5850	5850	5850	5850	0
170	20241119	173800	87058680	5850	5850	5850	5850	0
171	20241119	173700	87058680	5850	5850	5850	5850	0
172	20241119	173600	87058680	5850	5850	5850	5850	0
173	20241119	173500	87058680	5850	5850	5850	5850	0
174	20241119	173400	87058680	5850	5850	5850	5850	0
175	20241119	173300	87058680	5850	5850	5850	5850	0
176	20241119	173200	87058680	5850	5850	5850	5850	0
177	20241119	173100	87058680	5850	5850	5850	5850	0
178	20241119	173000	87058680	5850	5850	5850	5850	0
179	20241119	172900	87058680	5850	5850	5850	5850	0
180	20241119	172800	87058680	5850	5850	5850	5850	0
181	20241119	172700	87058680	5850	5850	5850	5850	0
182	20241119	172600	87058680	5850	5850	5850	5850	1761
183	20241119	172500	87058680	5850	5850	5850	5850	0
184	20241119	172400	87058680	5850	5850	5850	5850	0
185	20241119	172300	87058680	5850	5850	5850	5850	0
186	20241119	172200	87058680	5850	5850	5850	5850	0
187	20241119	172100	87058680	5850	5850	5850	5850	0
188	20241119	172000	87058680	5850	5850	5850	5850	0
189	20241119	171900	87058680	5850	5850	5850	5850	0
190	20241119	171800	87058680	5850	5850	5850	5850	0
191	20241119	171700	87058680	5850	5850	5850	5850	0
192	20241119	171600	87058680	5850	5850	5850	5850	0
193	20241119	171500	87058680	5850	5850	5850	5850	0
194	20241119	171400	87058680	5850	5850	5850	5850	0
195	20241119	171300	87058680	5850	5850	5850	5850	0
196	20241119	171200	87058680	5850	5850	5850	5850	0
197	20241119	171100	87058680	5850	5850	5850	5850	0
198	20241119	171000	87058680	5850	5850	5850	5850	0
199	20241119	170900	87058680	5850	5850	5850	5850	0
200	20241119	170800	87058680	5850	5850	5850	5850	0
201	20241119	170700	87058680	5850	5850	5850	5850	0
202	20241119	170600	87058680	5850	5850	5850	5850	0
203	20241119	170500	87058680	5850	5850	5850	5850	0
204	20241119	170400	87058680	5850	5850	5850	5850	0
205	20241119	170300	87058680	5850	5850	5850	5850	0
206	20241119	170200	87058680	5850	5850	5850	5850	0
207	20241119	170100	87058680	5850	5850	5850	5850	0
208	20241119	170000	87058680	5850	5850	5850	5850	0
209	20241119	165900	87058680	5850	5850	5850	5850	0
210	20241119	165800	87058680	5850	5850	5850	5850	0
211	20241119	165700	87058680	5850	5850	5850	5850	0
212	20241119	165600	87058680	5850	5850	5850	5850	1761
213	20241119	165500	87058680	5850	5850	5850	5850	0
214	20241119	165400	87058680	5850	5850	5850	5850	0
215	20241119	165300	87058680	5850	5850	5850	5850	0
216	20241119	165200	87058680	5850	5850	5850	5850	0
217	20241119	165100	87058680	5850	5850	5850	5850	0
218	20241119	165000	87058680	5850	5850	5850	5850	0
219	20241119	164900	87058680	5850	5850	5850	5850	0
220	20241119	164800	87058680	5850	5850	5850	5850	0
221	20241119	164700	87058680	5850	5850	5850	5850	0
222	20241119	164600	87058680	5850	5850	5850	5850	0
223	20241119	164500	87058680	5850	5850	5850	5850	0
224	20241119	164400	87058680	5850	5850	5850	5850	0
225	20241119	164300	87058680	5850	5850	5850	5850	0
226	20241119	164200	87058680	5850	5850	5850	5850	0
227	20241119	164100	87058680	5850	5850	5850	5850	0
228	20241119	164000	87058680	5850	5850	5850	5850	0
229	20241119	163900	87058680	5850	5850	5850	5850	0
230	20241119	163800	87058680	5850	5850	5850	5850	0
231	20241119	163700	87058680	5850	5850	5850	5850	0
232	20241119	163600	87058680	5850	5850	5850	5850	0
233	20241119	163500	87058680	5850	5850	5850	5850	0
234	20241119	163400	87058680	5850	5850	5850	5850	0
235	20241119	163300	87058680	5850	5850	5850	5850	0
236	20241119	163200	87058680	5850	5850	5850	5850	0
237	20241119	163100	87058680	5850	5850	5850	5850	0
238	20241119	163000	87058680	5850	5850	5850	5850	0
239	20241119	162900	87058680	5850	5850	5850	5850	0
240	20241119	162800	87058680	5850	5850	5850	5850	0
241	20241119	162700	87058680	5850	5850	5850	5850	0
242	20241119	162600	87058680	5850	5850	5850	5850	1761
243	20241119	162500	87058680	5850	5850	5850	5850	0
244	20241119	162400	87058680	5850	5850	5850	5850	0
245	20241119	162300	87058680	5850	5850	5850	5850	0
246	20241119	162200	87058680	5850	5850	5850	5850	0
247	20241119	162100	87058680	5850	5850	5850	5850	0
248	20241119	162000	87058680	5850	5850	5850	5850	0
249	20241119	161900	87058680	5850	5850	5850	5850	0
250	20241119	161800	87058680	5850	5850	5850	5850	0
251	20241119	161700	87058680	5850	5850	5850	5850	0
252	20241119	161600	87058680	5850	5850	5850	5850	0
253	20241119	161500	87058680	5850	5850	5850	5850	0
254	20241119	161400	87058680	5850	5850	5850	5850	0
255	20241119	161300	87058680	5850	5850	5850	5850	0
256	20241119	161200	87058680	5850	5850	5850	5850	0
257	20241119	161100	87058680	5850	5850	5850	5850	0
258	20241119	161000	87058680	5850	5850	5850	5850	0
259	20241119	160900	87058680	5850	5850	5850	5850	0
260	20241119	160800	87058680	5850	5850	5850	5850	0
261	20241119	160700	87058680	5850	5850	5850	5850	0
262	20241119	160600	87058680	5850	5850	5850	5850	0
263	20241119	160500	87058680	5850	5850	5850	5850	0
264	20241119	160400	87058680	5850	5850	5850	5850	0
265	20241119	160300	87058680	5850	5850	5850	5850	0
266	20241119	160200	87058680	5850	5850	5850	5850	0
267	20241119	160100	87058680	5850	5850	5850	5850	0
268	20241119	160000	87058680	5850	5850	5850	5850	0
269	20241119	155900	87058680	5850	5850	5850	5850	0
270	20241119	155800	87058680	5850	5850	5850	5850	0
271	20241119	155700	87058680	5850	5850	5850	5850	0
272	20241119	155600	87058680	5850	5850	5850	5850	1761
273	20241119	155500	87058680	5850	5850	5850	5850	0
274	20241119	155400	87058680	5850	5850	5850	5850	0
275	20241119	155300	87058680	5850	5850	5850	5850	0
276	20241119	155200	87058680	5850	5850	5850	5850	0
277	20241119	155100	87058680	5850	5850	5850	5850	0
278	20241119	155000	87058680	5850	5850	5850	5850	0
279	20241119	154900	87058680	5850	5850	5850	5850	0
280	20241119	154800	87058680	5850	5850	5850	5850	0
281	20241119	154700	87058680	5850	5850	5850	5850	0
282	20241119	154600	87058680	5850	5850	5850	5850	0
283	20241119	154500	87058680	5850	5850	5850	5850	0
284	20241119	154400	87058680	5850	5850	5850	5850	0
285	20241119	154300	87058680	5850	5850	5850	5850	0
286	20241119	154200	87058680	5850	5850	5850	5850	0
287	20241119	154100	87058680	5850	5850	5850	5850	0
288	20241119	154000	87058680	5850	5850	5850	5850	0
289	20241119	153900	87058680	5850	5850	5850	5850	0
290	20241119	153800	87058680	5850	5850	5850	5850	0
291	20241119	153700	87058680	5850	5850	5850	5850	0
292	20241119	153600	87058680	5850	5850	5850	5850	0
293	20241119	153500	87058680	5850	5850	5850	5850	0
294	20241119	153400	87058680	5850	5850	5850	5850	0
295	20241119	153300	87058680	5850	5850	5850	5850	0
296	20241119	153200	87058680	5850	5850	5850	5850	0
297	20241119	153100	87058680	5850	5850	5850	5850	0
298	20241119	153000	87058680	5850	5850	5850	5850	1761
299	20241119	152900	76756830	5840	5840	5840	5840	0
300	20241119	152800	76756830	5840	5840	5840	5840	0
301	20241119	152700	76756830	5840	5840	5840	5840	0
302	20241119	152600	76756830	5840	5840	5840	5840	0
303	20241119	152500	76756830	5840	5840	5840	5840	0
304	20241119	152400	76756830	5840	5840	5840	5840	0
305	20241119	152300	76756830	5840	5840	5840	5840	0
306	20241119	152200	76756830	5840	5840	5840	5840	0
307	20241119	152100	76756830	5840	5840	5840	5840	0
308	20241119	152000	76756830	5840	5840	5840	5840	0
309	20241119	151900	76756830	5840	5650	5840	5650	1095
310	20241119	151800	70522550	5680	5680	5680	5680	0
311	20241119	151700	70522550	5680	5680	5680	5680	0
312	20241119	151600	70522550	5680	5680	5680	5680	5
313	20241119	151500	70494150	5680	5680	5680	5680	0
314	20241119	151400	70494150	5680	5680	5680	5680	0
315	20241119	151300	70494150	5680	5680	5680	5680	0
316	20241119	151200	70494150	5680	5680	5680	5680	0
317	20241119	151100	70494150	5680	5670	5680	5670	101
318	20241119	151000	69921470	5680	5680	5680	5680	0
319	20241119	150900	69921470	5680	5680	5680	5680	0
320	20241119	150800	69921470	5680	5680	5680	5680	0
321	20241119	150700	69921470	5680	5680	5680	5680	0
322	20241119	150600	69921470	5680	5680	5680	5680	0
323	20241119	150500	69921470	5680	5680	5680	5680	0
324	20241119	150400	69921470	5680	5680	5680	5680	0
325	20241119	150300	69921470	5680	5680	5680	5680	0
326	20241119	150200	69921470	5680	5680	5680	5680	0
327	20241119	150100	69921470	5680	5640	5680	5640	761
328	20241119	150000	65629330	5640	5640	5640	5640	0
329	20241119	145900	65629330	5640	5640	5640	5640	0
330	20241119	145800	65629330	5640	5640	5640	5640	0
331	20241119	145700	65629330	5640	5640	5640	5640	0
332	20241119	145600	65629330	5640	5640	5640	5640	0
333	20241119	145500	65629330	5640	5640	5640	5640	1
334	20241119	145400	65623690	5600	5640	5640	5600	847
335	20241119	145300	60846650	5640	5640	5640	5640	0
336	20241119	145200	60846650	5640	5640	5640	5640	0
337	20241119	145100	60846650	5640	5640	5640	5640	0
338	20241119	145000	60846650	5640	5600	5640	5600	12
339	20241119	144900	60779410	5640	5640	5640	5640	0
340	20241119	144800	60779410	5640	5640	5640	5640	0
341	20241119	144700	60779410	5640	5640	5640	5640	0
342	20241119	144600	60779410	5640	5640	5640	5640	0
343	20241119	144500	60779410	5640	5640	5640	5640	0
344	20241119	144400	60779410	5640	5640	5640	5640	0
345	20241119	144300	60779410	5640	5640	5640	5640	0
346	20241119	144200	60779410	5640	5640	5640	5640	0
347	20241119	144100	60779410	5640	5640	5640	5640	0
348	20241119	144000	60779410	5640	5640	5640	5640	2
349	20241119	143900	60768130	5630	5630	5630	5630	1536
350	20241119	143800	52120450	5630	5630	5630	5630	0
351	20241119	143700	52120450	5630	5630	5630	5630	0
352	20241119	143600	52120450	5630	5630	5630	5630	0
353	20241119	143500	52120450	5630	5630	5630	5630	0
354	20241119	143400	52120450	5630	5630	5630	5630	0
355	20241119	143300	52120450	5630	5630	5630	5630	0
356	20241119	143200	52120450	5630	5630	5630	5630	0
357	20241119	143100	52120450	5630	5590	5630	5590	11
358	20241119	143000	52058920	5650	5650	5650	5650	0
359	20241119	142900	52058920	5650	5650	5650	5650	0
360	20241119	142800	52058920	5650	5650	5650	5650	0
361	20241119	142700	52058920	5650	5650	5650	5650	0
362	20241119	142600	52058920	5650	5650	5650	5650	0
363	20241119	142500	52058920	5650	5650	5650	5650	0
364	20241119	142400	52058920	5650	5650	5650	5650	0
365	20241119	142300	52058920	5650	5650	5650	5650	1
366	20241119	142200	52053270	5600	5600	5600	5600	127
367	20241119	142100	51342070	5670	5670	5670	5670	0
368	20241119	142000	51342070	5670	5670	5670	5670	1
369	20241119	141900	51336400	5660	5660	5660	5660	100
370	20241119	141800	50770400	5670	5670	5670	5670	0
371	20241119	141700	50770400	5670	5670	5670	5670	0
372	20241119	141600	50770400	5670	5670	5670	5670	0
373	20241119	141500	50770400	5670	5670	5670	5670	0
374	20241119	141400	50770400	5670	5670	5670	5670	0
375	20241119	141300	50770400	5670	5670	5670	5670	0
376	20241119	141200	50770400	5670	5670	5670	5670	0
377	20241119	141100	50770400	5670	5670	5670	5670	67
378	20241119	141000	50390510	5670	5670	5670	5670	0
379	20241119	140900	50390510	5670	5670	5670	5670	0
380	20241119	140800	50390510	5670	5670	5670	5670	0
381	20241119	140700	50390510	5670	5670	5670	5670	0
382	20241119	140600	50390510	5670	5630	5670	5630	52
383	20241119	140500	50097710	5630	5630	5630	5630	1
384	20241119	140400	50092080	5590	5590	5590	5590	0
385	20241119	140300	50092080	5590	5670	5670	5590	301
386	20241119	140200	48406960	5640	5610	5670	5610	29
387	20241119	140100	48243220	5680	5680	5680	5680	1
388	20241119	140000	48237540	5670	5670	5670	5670	0
389	20241119	135900	48237540	5670	5670	5670	5670	0
390	20241119	135800	48237540	5670	5670	5670	5670	0
391	20241119	135700	48237540	5670	5670	5670	5670	200
392	20241119	135600	47103540	5680	5680	5680	5680	0
393	20241119	135500	47103540	5680	5670	5680	5670	2
394	20241119	135400	47092190	5660	5660	5660	5660	0
395	20241119	135300	47092190	5660	5660	5660	5660	0
396	20241119	135200	47092190	5660	5660	5660	5660	0
397	20241119	135100	47092190	5660	5660	5660	5660	1
398	20241119	135000	47086530	5650	5650	5650	5650	0
399	20241119	134900	47086530	5650	5650	5650	5650	0
400	20241119	134800	47086530	5650	5640	5650	5640	2000
401	20241119	134700	35794670	5640	5640	5640	5640	0
402	20241119	134600	35794670	5640	5640	5640	5640	0
403	20241119	134500	35794670	5640	5640	5640	5640	0
404	20241119	134400	35794670	5640	5640	5640	5640	498
405	20241119	134300	32985950	5640	5640	5640	5640	0
406	20241119	134200	32985950	5640	5640	5640	5640	0
407	20241119	134100	32985950	5640	5640	5640	5640	0
408	20241119	134000	32985950	5640	5640	5640	5640	0
409	20241119	133900	32985950	5640	5640	5640	5640	0
410	20241119	133800	32985950	5640	5640	5640	5640	0
411	20241119	133700	32985950	5640	5640	5640	5640	2
412	20241119	133600	32974670	5640	5640	5640	5640	0
413	20241119	133500	32974670	5640	5640	5640	5640	0
414	20241119	133400	32974670	5640	5640	5640	5640	1
415	20241119	133300	32969030	5610	5610	5610	5610	0
416	20241119	133200	32969030	5610	5610	5610	5610	18
417	20241119	133100	32868050	5610	5610	5610	5610	0
418	20241119	133000	32868050	5610	5610	5610	5610	0
419	20241119	132900	32868050	5610	5610	5610	5610	0
420	20241119	132800	32868050	5610	5610	5610	5610	0
421	20241119	132700	32868050	5610	5610	5610	5610	0
422	20241119	132600	32868050	5610	5610	5610	5610	0
423	20241119	132500	32868050	5610	5610	5610	5610	0
424	20241119	132400	32868050	5610	5610	5610	5610	101
425	20241119	132300	32301440	5610	5610	5610	5610	200
426	20241119	132200	31179440	5640	5640	5640	5640	0
427	20241119	132100	31179440	5640	5640	5640	5640	0
428	20241119	132000	31179440	5640	5640	5640	5640	0
429	20241119	131900	31179440	5640	5640	5640	5640	0
430	20241119	131800	31179440	5640	5640	5640	5640	0
431	20241119	131700	31179440	5640	5640	5640	5640	1
432	20241119	131600	31173800	5610	5610	5610	5610	0
433	20241119	131500	31173800	5610	5610	5610	5610	1
434	20241119	131400	31168190	5610	5610	5610	5610	160
435	20241119	131300	30270590	5640	5640	5640	5640	0
436	20241119	131200	30270590	5640	5640	5640	5640	0
437	20241119	131100	30270590	5640	5640	5640	5640	1
438	20241119	131000	30264950	5610	5620	5620	5610	208
439	20241119	130900	29097190	5650	5650	5650	5650	0
440	20241119	130800	29097190	5650	5650	5650	5650	0
441	20241119	130700	29097190	5650	5650	5650	5650	0
442	20241119	130600	29097190	5650	5640	5650	5640	30
443	20241119	130500	28927980	5640	5600	5640	5600	139
444	20241119	130400	28149540	5640	5640	5640	5640	0
445	20241119	130300	28149540	5640	5630	5640	5630	63
446	20241119	130200	27794840	5600	5600	5600	5600	0
447	20241119	130100	27794840	5600	5600	5600	5600	0
448	20241119	130000	27794840	5600	5600	5600	5600	8
449	20241119	125900	27750040	5600	5600	5600	5600	2
450	20241119	125800	27738840	5600	5610	5610	5600	61
451	20241119	125700	27397110	5640	5640	5640	5640	0
452	20241119	125600	27397110	5640	5640	5640	5640	0
453	20241119	125500	27397110	5640	5640	5640	5640	0
454	20241119	125400	27397110	5640	5640	5640	5640	0
455	20241119	125300	27397110	5640	5640	5640	5640	0
456	20241119	125200	27397110	5640	5640	5640	5640	0
457	20241119	125100	27397110	5640	5640	5640	5640	0
458	20241119	125000	27397110	5640	5640	5640	5640	0
459	20241119	124900	27397110	5640	5640	5640	5640	0
460	20241119	124800	27397110	5640	5640	5640	5640	0
461	20241119	124700	27397110	5640	5640	5640	5640	1
462	20241119	124600	27391470	5640	5640	5640	5640	4
463	20241119	124500	27368910	5640	5640	5640	5640	0
464	20241119	124400	27368910	5640	5640	5640	5640	0
465	20241119	124300	27368910	5640	5630	5640	5630	22
466	20241119	124200	27245040	5600	5600	5600	5600	1
467	20241119	124100	27239440	5640	5640	5640	5640	0
468	20241119	124000	27239440	5640	5640	5640	5640	0
469	20241119	123900	27239440	5640	5640	5640	5640	0
470	20241119	123800	27239440	5640	5640	5640	5640	0
471	20241119	123700	27239440	5640	5640	5640	5640	0
472	20241119	123600	27239440	5640	5640	5640	5640	0
473	20241119	123500	27239440	5640	5640	5640	5640	0
474	20241119	123400	27239440	5640	5640	5640	5640	0
475	20241119	123300	27239440	5640	5640	5640	5640	0
476	20241119	123200	27239440	5640	5640	5640	5640	1
477	20241119	123100	27233800	5600	5600	5600	5600	301
478	20241119	123000	25548200	5650	5650	5650	5650	0
479	20241119	122900	25548200	5650	5650	5650	5650	0
480	20241119	122800	25548200	5650	5650	5650	5650	0
481	20241119	122700	25548200	5650	5650	5650	5650	0
482	20241119	122600	25548200	5650	5650	5650	5650	0
483	20241119	122500	25548200	5650	5650	5650	5650	1
484	20241119	122400	25542550	5600	5630	5630	5600	100
485	20241119	122300	24982100	5650	5650	5650	5650	0
486	20241119	122200	24982100	5650	5650	5650	5650	0
487	20241119	122100	24982100	5650	5650	5650	5650	0
488	20241119	122000	24982100	5650	5650	5650	5650	0
489	20241119	121900	24982100	5650	5650	5650	5650	0
490	20241119	121800	24982100	5650	5650	5650	5650	0
491	20241119	121700	24982100	5650	5650	5650	5650	0
492	20241119	121600	24982100	5650	5650	5650	5650	0
493	20241119	121500	24982100	5650	5650	5650	5650	0
494	20241119	121400	24982100	5650	5650	5650	5650	0
495	20241119	121300	24982100	5650	5650	5650	5650	0
496	20241119	121200	24982100	5650	5650	5650	5650	0
497	20241119	121100	24982100	5650	5650	5650	5650	100
498	20241119	121000	24417100	5670	5670	5670	5670	0
499	20241119	120900	24417100	5670	5640	5670	5640	42
500	20241119	120800	24180190	5670	5670	5670	5670	0
501	20241119	120700	24180190	5670	5670	5670	5670	0
502	20241119	120600	24180190	5670	5670	5670	5670	0
503	20241119	120500	24180190	5670	5670	5670	5670	0
504	20241119	120400	24180190	5670	5650	5670	5650	75
505	20241119	120300	23756420	5650	5650	5650	5650	20
506	20241119	120200	23643420	5650	5650	5650	5650	0
507	20241119	120100	23643420	5650	5650	5650	5650	0
508	20241119	120000	23643420	5650	5650	5650	5650	0
509	20241119	115900	23643420	5650	5650	5650	5650	0
510	20241119	115800	23643420	5650	5650	5650	5650	0
511	20241119	115700	23643420	5650	5650	5650	5650	0
512	20241119	115600	23643420	5650	5600	5650	5600	9
513	20241119	115500	23592970	5650	5650	5650	5650	0
514	20241119	115400	23592970	5650	5600	5650	5600	9
515	20241119	115300	23542520	5650	5650	5650	5650	0
516	20241119	115200	23542520	5650	5650	5650	5650	0
517	20241119	115100	23542520	5650	5650	5650	5650	1
518	20241119	115000	23536870	5600	5610	5610	5600	50
519	20241119	114900	23256860	5600	5600	5600	5600	0
520	20241119	114800	23256860	5600	5600	5600	5600	0
521	20241119	114700	23256860	5600	5600	5600	5600	0
522	20241119	114600	23256860	5600	5600	5600	5600	0
523	20241119	114500	23256860	5600	5600	5600	5600	0
524	20241119	114400	23256860	5600	5600	5600	5600	0
525	20241119	114300	23256860	5600	5600	5600	5600	110
526	20241119	114200	22640860	5610	5610	5610	5610	0
527	20241119	114100	22640860	5610	5610	5610	5610	0
528	20241119	114000	22640860	5610	5610	5610	5610	49
529	20241119	113900	22365970	5650	5650	5650	5650	0
530	20241119	113800	22365970	5650	5610	5650	5610	4
531	20241119	113700	22343490	5610	5610	5610	5610	297
532	20241119	113600	20677320	5650	5630	5650	5620	283
533	20241119	113500	19085720	5670	5670	5670	5670	0
534	20241119	113400	19085720	5670	5670	5670	5670	0
535	20241119	113300	19085720	5670	5670	5670	5670	0
536	20241119	113200	19085720	5670	5670	5670	5670	0
537	20241119	113100	19085720	5670	5670	5670	5670	0
538	20241119	113000	19085720	5670	5670	5670	5670	0
539	20241119	112900	19085720	5670	5670	5670	5670	0
540	20241119	112800	19085720	5670	5670	5670	5670	0
541	20241119	112700	19085720	5670	5670	5670	5670	0
542	20241119	112600	19085720	5670	5670	5670	5670	0
543	20241119	112500	19085720	5670	5670	5670	5670	0
544	20241119	112400	19085720	5670	5670	5670	5670	0
545	20241119	112300	19085720	5670	5670	5670	5670	0
546	20241119	112200	19085720	5670	5670	5670	5670	0
547	20241119	112100	19085720	5670	5670	5670	5670	0
548	20241119	112000	19085720	5670	5670	5670	5670	0
549	20241119	111900	19085720	5670	5670	5670	5670	0
550	20241119	111800	19085720	5670	5670	5670	5670	1
551	20241119	111700	19080050	5630	5630	5630	5630	0
552	20241119	111600	19080050	5630	5630	5630	5630	10
553	20241119	111500	19023750	5670	5670	5670	5670	7
554	20241119	111400	18984060	5670	5670	5670	5670	0
555	20241119	111300	18984060	5670	5670	5670	5670	13
556	20241119	111200	18910350	5690	5690	5690	5690	0
557	20241119	111100	18910350	5690	5690	5690	5690	0
558	20241119	111000	18910350	5690	5690	5690	5690	0
559	20241119	110900	18910350	5690	5690	5690	5690	0
560	20241119	110800	18910350	5690	5690	5690	5690	0
561	20241119	110700	18910350	5690	5690	5690	5690	0
562	20241119	110600	18910350	5690	5690	5690	5690	0
563	20241119	110500	18910350	5690	5690	5690	5690	0
564	20241119	110400	18910350	5690	5690	5690	5690	0
565	20241119	110300	18910350	5690	5690	5690	5690	0
566	20241119	110200	18910350	5690	5690	5690	5690	0
567	20241119	110100	18910350	5690	5650	5690	5630	43
568	20241119	110000	18668000	5690	5690	5690	5690	0
569	20241119	105900	18668000	5690	5690	5690	5690	0
570	20241119	105800	18668000	5690	5690	5690	5690	0
571	20241119	105700	18668000	5690	5690	5690	5690	0
572	20241119	105600	18668000	5690	5690	5690	5690	1
573	20241119	105500	18662310	5660	5660	5660	5660	57
574	20241119	105400	18339690	5690	5690	5690	5690	0
575	20241119	105300	18339690	5690	5690	5690	5690	0
576	20241119	105200	18339690	5690	5690	5690	5690	0
577	20241119	105100	18339690	5690	5690	5690	5690	0
578	20241119	105000	18339690	5690	5690	5690	5690	7
579	20241119	104900	18299860	5690	5690	5690	5690	0
580	20241119	104800	18299860	5690	5690	5690	5690	0
581	20241119	104700	18299860	5690	5690	5690	5690	0
582	20241119	104600	18299860	5690	5690	5690	5690	0
583	20241119	104500	18299860	5690	5690	5690	5690	0
584	20241119	104400	18299860	5690	5690	5690	5690	0
585	20241119	104300	18299860	5690	5690	5690	5690	0
586	20241119	104200	18299860	5690	5690	5690	5690	0
587	20241119	104100	18299860	5690	5690	5690	5690	2
588	20241119	104000	18288480	5700	5700	5700	5700	0
589	20241119	103900	18288480	5700	5700	5700	5700	1
590	20241119	103800	18282780	5680	5670	5680	5670	87
591	20241119	103700	17789230	5660	5660	5660	5660	0
592	20241119	103600	17789230	5660	5660	5660	5660	8
593	20241119	103500	17743950	5670	5670	5670	5670	0
594	20241119	103400	17743950	5670	5670	5670	5670	0
595	20241119	103300	17743950	5670	5670	5670	5670	0
596	20241119	103200	17743950	5670	5670	5670	5670	0
597	20241119	103100	17743950	5670	5650	5670	5600	101
598	20241119	103000	17174640	5700	5700	5700	5700	0
599	20241119	102900	17174640	5700	5700	5700	5700	0
600	20241119	102800	17174640	5700	5700	5700	5700	0
601	20241119	102700	17174640	5700	5700	5700	5700	0
602	20241119	102600	17174640	5700	5700	5700	5700	0
603	20241119	102500	17174640	5700	5700	5700	5700	0
604	20241119	102400	17174640	5700	5700	5700	5700	0
605	20241119	102300	17174640	5700	5700	5700	5700	0
606	20241119	102200	17174640	5700	5700	5700	5700	0
607	20241119	102100	17174640	5700	5700	5700	5700	0
608	20241119	102000	17174640	5700	5700	5700	5700	0
609	20241119	101900	17174640	5700	5700	5700	5700	0
610	20241119	101800	17174640	5700	5700	5700	5700	0
611	20241119	101700	17174640	5700	5700	5700	5700	0
612	20241119	101600	17174640	5700	5700	5700	5700	0
613	20241119	101500	17174640	5700	5700	5700	5650	3
614	20241119	101400	17157590	5650	5650	5650	5650	10
615	20241119	101300	17101090	5700	5700	5700	5700	0
616	20241119	101200	17101090	5700	5700	5700	5700	0
617	20241119	101100	17101090	5700	5700	5700	5700	0
618	20241119	101000	17101090	5700	5700	5700	5700	0
619	20241119	100900	17101090	5700	5700	5700	5700	0
620	20241119	100800	17101090	5700	5700	5700	5700	0
621	20241119	100700	17101090	5700	5650	5700	5650	31
622	20241119	100600	16924990	5660	5660	5660	5660	122
623	20241119	100500	16234470	5700	5700	5700	5700	0
624	20241119	100400	16234470	5700	5700	5700	5700	0
625	20241119	100300	16234470	5700	5700	5700	5700	0
626	20241119	100200	16234470	5700	5700	5700	5700	10
627	20241119	100100	16177470	5700	5690	5700	5690	2
628	20241119	100000	16166080	5640	5640	5640	5640	0
629	20241119	095900	16166080	5640	5640	5640	5640	0
630	20241119	095800	16166080	5640	5650	5650	5640	2
631	20241119	095700	16154790	5700	5680	5700	5680	3
632	20241119	095600	16137730	5670	5650	5670	5650	293
633	20241119	095500	14476650	5600	5600	5600	5600	1
634	20241119	095400	14471050	5670	5660	5670	5660	100
635	20241119	095300	13904300	5670	5670	5670	5670	0
636	20241119	095200	13904300	5670	5670	5670	5670	0
637	20241119	095100	13904300	5670	5670	5670	5670	0
638	20241119	095000	13904300	5670	5670	5670	5670	0
639	20241119	094900	13904300	5670	5670	5670	5670	0
640	20241119	094800	13904300	5670	5670	5670	5670	0
641	20241119	094700	13904300	5670	5660	5670	5660	175
642	20241119	094600	12912690	5660	5660	5660	5660	0
643	20241119	094500	12912690	5660	5650	5660	5650	16
644	20241119	094400	12822270	5600	5600	5600	5600	80
645	20241119	094300	12374270	5670	5670	5670	5670	13
646	20241119	094200	12300560	5650	5630	5650	5590	850
647	20241119	094100	7516160	5630	5640	5640	5600	24
648	20241119	094000	7381380	5650	5630	5650	5630	13
649	20241119	093900	7308170	5640	5640	5640	5640	0
650	20241119	093800	7308170	5640	5640	5640	5640	0
651	20241119	093700	7308170	5640	5640	5640	5640	0
652	20241119	093600	7308170	5640	5640	5640	5640	0
653	20241119	093500	7308170	5640	5640	5640	5640	0
654	20241119	093400	7308170	5640	5640	5640	5640	10
655	20241119	093300	7251770	5640	5600	5640	5590	202
656	20241119	093200	6120890	5640	5640	5640	5640	2
657	20241119	093100	6109610	5600	5600	5600	5600	0
658	20241119	093000	6109610	5600	5600	5600	5600	1
659	20241119	092900	6104010	5600	5610	5610	5600	68
660	20241119	092800	5723120	5600	5600	5600	5600	0
661	20241119	092700	5723120	5600	5600	5600	5600	0
662	20241119	092600	5723120	5600	5600	5600	5600	129
663	20241119	092500	5000720	5650	5650	5650	5650	38
664	20241119	092400	4786020	5650	5650	5650	5650	33
665	20241119	092300	4599570	5650	5650	5650	5650	0
666	20241119	092200	4599570	5650	5650	5650	5650	0
667	20241119	092100	4599570	5650	5650	5650	5650	0
668	20241119	092000	4599570	5650	5650	5650	5650	2
669	20241119	091900	4588270	5660	5660	5660	5660	0
670	20241119	091800	4588270	5660	5660	5660	5660	12
671	20241119	091700	4520350	5660	5660	5660	5660	19
672	20241119	091600	4412810	5660	5650	5660	5650	3
673	20241119	091500	4395840	5600	5660	5660	5600	6
674	20241119	091400	4362080	5650	5650	5650	5650	20
675	20241119	091300	4249080	5640	5630	5640	5630	17
676	20241119	091200	4153340	5630	5660	5660	5630	9
677	20241119	091100	4102630	5660	5660	5660	5660	6
678	20241119	091000	4068670	5660	5600	5660	5600	4
679	20241119	090900	4046110	5600	5640	5660	5590	454
680	20241119	090800	1490930	5600	5600	5600	5600	54
681	20241119	090700	1188530	5640	5640	5640	5640	0
682	20241119	090600	1188530	5640	5620	5640	5590	107
683	20241119	090500	590320	5650	5650	5650	5650	3
684	20241119	090400	573370	5660	5660	5660	5660	0
685	20241119	090300	573370	5660	5660	5660	5660	0
686	20241119	090200	573370	5660	5660	5660	5660	0
687	20241119	090100	573370	5660	5660	5660	5660	10
688	20241119	090000	516770	5660	5660	5660	5610	92