KissMeData/267850/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204600	212119770	18080	18080	18080	18080	709
3	20241119	204500	212119770	18080	18080	18080	18080	0
4	20241119	204400	212119770	18080	18080	18080	18080	0
5	20241119	204300	212119770	18080	18080	18080	18080	0
6	20241119	204200	212119770	18080	18080	18080	18080	0
7	20241119	204100	212119770	18080	18080	18080	18080	0
8	20241119	204000	212119770	18080	18080	18080	18080	0
9	20241119	203900	212119770	18080	18080	18080	18080	0
10	20241119	203800	212119770	18080	18080	18080	18080	0
11	20241119	203700	212119770	18080	18080	18080	18080	0
12	20241119	203600	212119770	18080	18080	18080	18080	0
13	20241119	203500	212119770	18080	18080	18080	18080	0
14	20241119	203400	212119770	18080	18080	18080	18080	0
15	20241119	203300	212119770	18080	18080	18080	18080	0
16	20241119	203200	212119770	18080	18080	18080	18080	0
17	20241119	203100	212119770	18080	18080	18080	18080	0
18	20241119	203000	212119770	18080	18080	18080	18080	0
19	20241119	202900	212119770	18080	18080	18080	18080	0
20	20241119	202800	212119770	18080	18080	18080	18080	0
21	20241119	202700	212119770	18080	18080	18080	18080	0
22	20241119	202600	212119770	18080	18080	18080	18080	0
23	20241119	202500	212119770	18080	18080	18080	18080	0
24	20241119	202400	212119770	18080	18080	18080	18080	0
25	20241119	202300	212119770	18080	18080	18080	18080	0
26	20241119	202200	212119770	18080	18080	18080	18080	0
27	20241119	202100	212119770	18080	18080	18080	18080	0
28	20241119	202000	212119770	18080	18080	18080	18080	0
29	20241119	201900	212119770	18080	18080	18080	18080	0
30	20241119	201800	212119770	18080	18080	18080	18080	0
31	20241119	201700	212119770	18080	18080	18080	18080	0
32	20241119	201600	212119770	18080	18080	18080	18080	709
33	20241119	201500	212119770	18080	18080	18080	18080	0
34	20241119	201400	212119770	18080	18080	18080	18080	0
35	20241119	201300	212119770	18080	18080	18080	18080	0
36	20241119	201200	212119770	18080	18080	18080	18080	0
37	20241119	201100	212119770	18080	18080	18080	18080	0
38	20241119	201000	212119770	18080	18080	18080	18080	0
39	20241119	200900	212119770	18080	18080	18080	18080	0
40	20241119	200800	212119770	18080	18080	18080	18080	0
41	20241119	200700	212119770	18080	18080	18080	18080	0
42	20241119	200600	212119770	18080	18080	18080	18080	0
43	20241119	200500	212119770	18080	18080	18080	18080	0
44	20241119	200400	212119770	18080	18080	18080	18080	0
45	20241119	200300	212119770	18080	18080	18080	18080	0
46	20241119	200200	212119770	18080	18080	18080	18080	0
47	20241119	200100	212119770	18080	18080	18080	18080	0
48	20241119	200000	212119770	18080	18080	18080	18080	0
49	20241119	195900	212119770	18080	18080	18080	18080	0
50	20241119	195800	212119770	18080	18080	18080	18080	0
51	20241119	195700	212119770	18080	18080	18080	18080	0
52	20241119	195600	212119770	18080	18080	18080	18080	0
53	20241119	195500	212119770	18080	18080	18080	18080	0
54	20241119	195400	212119770	18080	18080	18080	18080	0
55	20241119	195300	212119770	18080	18080	18080	18080	0
56	20241119	195200	212119770	18080	18080	18080	18080	0
57	20241119	195100	212119770	18080	18080	18080	18080	0
58	20241119	195000	212119770	18080	18080	18080	18080	0
59	20241119	194900	212119770	18080	18080	18080	18080	0
60	20241119	194800	212119770	18080	18080	18080	18080	0
61	20241119	194700	212119770	18080	18080	18080	18080	0
62	20241119	194600	212119770	18080	18080	18080	18080	709
63	20241119	194500	212119770	18080	18080	18080	18080	0
64	20241119	194400	212119770	18080	18080	18080	18080	0
65	20241119	194300	212119770	18080	18080	18080	18080	0
66	20241119	194200	212119770	18080	18080	18080	18080	0
67	20241119	194100	212119770	18080	18080	18080	18080	0
68	20241119	194000	212119770	18080	18080	18080	18080	0
69	20241119	193900	212119770	18080	18080	18080	18080	0
70	20241119	193800	212119770	18080	18080	18080	18080	0
71	20241119	193700	212119770	18080	18080	18080	18080	0
72	20241119	193600	212119770	18080	18080	18080	18080	0
73	20241119	193500	212119770	18080	18080	18080	18080	0
74	20241119	193400	212119770	18080	18080	18080	18080	0
75	20241119	193300	212119770	18080	18080	18080	18080	0
76	20241119	193200	212119770	18080	18080	18080	18080	0
77	20241119	193100	212119770	18080	18080	18080	18080	0
78	20241119	193000	212119770	18080	18080	18080	18080	0
79	20241119	192900	212119770	18080	18080	18080	18080	0
80	20241119	192800	212119770	18080	18080	18080	18080	0
81	20241119	192700	212119770	18080	18080	18080	18080	0
82	20241119	192600	212119770	18080	18080	18080	18080	0
83	20241119	192500	212119770	18080	18080	18080	18080	0
84	20241119	192400	212119770	18080	18080	18080	18080	0
85	20241119	192300	212119770	18080	18080	18080	18080	0
86	20241119	192200	212119770	18080	18080	18080	18080	0
87	20241119	192100	212119770	18080	18080	18080	18080	0
88	20241119	192000	212119770	18080	18080	18080	18080	0
89	20241119	191900	212119770	18080	18080	18080	18080	0
90	20241119	191800	212119770	18080	18080	18080	18080	0
91	20241119	191700	212119770	18080	18080	18080	18080	0
92	20241119	191600	212119770	18080	18080	18080	18080	709
93	20241119	191500	212119770	18080	18080	18080	18080	0
94	20241119	191400	212119770	18080	18080	18080	18080	0
95	20241119	191300	212119770	18080	18080	18080	18080	0
96	20241119	191200	212119770	18080	18080	18080	18080	0
97	20241119	191100	212119770	18080	18080	18080	18080	0
98	20241119	191000	212119770	18080	18080	18080	18080	0
99	20241119	190900	212119770	18080	18080	18080	18080	0
100	20241119	190800	212119770	18080	18080	18080	18080	0
101	20241119	190700	212119770	18080	18080	18080	18080	0
102	20241119	190600	212119770	18080	18080	18080	18080	0
103	20241119	190500	212119770	18080	18080	18080	18080	0
104	20241119	190400	212119770	18080	18080	18080	18080	0
105	20241119	190300	212119770	18080	18080	18080	18080	0
106	20241119	190200	212119770	18080	18080	18080	18080	0
107	20241119	190100	212119770	18080	18080	18080	18080	0
108	20241119	190000	212119770	18080	18080	18080	18080	0
109	20241119	185900	212119770	18080	18080	18080	18080	0
110	20241119	185800	212119770	18080	18080	18080	18080	0
111	20241119	185700	212119770	18080	18080	18080	18080	0
112	20241119	185600	212119770	18080	18080	18080	18080	0
113	20241119	185500	212119770	18080	18080	18080	18080	0
114	20241119	185400	212119770	18080	18080	18080	18080	0
115	20241119	185300	212119770	18080	18080	18080	18080	0
116	20241119	185200	212119770	18080	18080	18080	18080	0
117	20241119	185100	212119770	18080	18080	18080	18080	0
118	20241119	185000	212119770	18080	18080	18080	18080	0
119	20241119	184900	212119770	18080	18080	18080	18080	0
120	20241119	184800	212119770	18080	18080	18080	18080	0
121	20241119	184700	212119770	18080	18080	18080	18080	0
122	20241119	184600	212119770	18080	18080	18080	18080	709
123	20241119	184500	212119770	18080	18080	18080	18080	0
124	20241119	184400	212119770	18080	18080	18080	18080	0
125	20241119	184300	212119770	18080	18080	18080	18080	0
126	20241119	184200	212119770	18080	18080	18080	18080	0
127	20241119	184100	212119770	18080	18080	18080	18080	0
128	20241119	184000	212119770	18080	18080	18080	18080	0
129	20241119	183900	212119770	18080	18080	18080	18080	0
130	20241119	183800	212119770	18080	18080	18080	18080	0
131	20241119	183700	212119770	18080	18080	18080	18080	0
132	20241119	183600	212119770	18080	18080	18080	18080	0
133	20241119	183500	212119770	18080	18080	18080	18080	0
134	20241119	183400	212119770	18080	18080	18080	18080	0
135	20241119	183300	212119770	18080	18080	18080	18080	0
136	20241119	183200	212119770	18080	18080	18080	18080	0
137	20241119	183100	212119770	18080	18080	18080	18080	0
138	20241119	183000	212119770	18080	18080	18080	18080	0
139	20241119	182900	212119770	18080	18080	18080	18080	0
140	20241119	182800	212119770	18080	18080	18080	18080	0
141	20241119	182700	212119770	18080	18080	18080	18080	0
142	20241119	182600	212119770	18080	18080	18080	18080	0
143	20241119	182500	212119770	18080	18080	18080	18080	0
144	20241119	182400	212119770	18080	18080	18080	18080	0
145	20241119	182300	212119770	18080	18080	18080	18080	0
146	20241119	182200	212119770	18080	18080	18080	18080	0
147	20241119	182100	212119770	18080	18080	18080	18080	0
148	20241119	182000	212119770	18080	18080	18080	18080	0
149	20241119	181900	212119770	18080	18080	18080	18080	0
150	20241119	181800	212119770	18080	18080	18080	18080	0
151	20241119	181700	212119770	18080	18080	18080	18080	0
152	20241119	181600	212119770	18080	18080	18080	18080	709
153	20241119	181500	212119770	18080	18080	18080	18080	0
154	20241119	181400	212119770	18080	18080	18080	18080	0
155	20241119	181300	212119770	18080	18080	18080	18080	0
156	20241119	181200	212119770	18080	18080	18080	18080	0
157	20241119	181100	212119770	18080	18080	18080	18080	0
158	20241119	181000	212119770	18080	18080	18080	18080	0
159	20241119	180900	212119770	18080	18080	18080	18080	0
160	20241119	180800	212119770	18080	18080	18080	18080	0
161	20241119	180700	212119770	18080	18080	18080	18080	0
162	20241119	180600	212119770	18080	18080	18080	18080	0
163	20241119	180500	212119770	18080	18080	18080	18080	0
164	20241119	180400	212119770	18080	18080	18080	18080	0
165	20241119	180300	212119770	18080	18080	18080	18080	0
166	20241119	180200	212119770	18080	18080	18080	18080	0
167	20241119	180100	212119770	18080	18080	18080	18080	0
168	20241119	180000	212119770	18080	18080	18080	18080	0
169	20241119	175900	212119770	18080	18080	18080	18080	0
170	20241119	175800	212119770	18080	18080	18080	18080	0
171	20241119	175700	212119770	18080	18080	18080	18080	0
172	20241119	175600	212119770	18080	18080	18080	18080	0
173	20241119	175500	212119770	18080	18080	18080	18080	0
174	20241119	175400	212119770	18080	18080	18080	18080	0
175	20241119	175300	212119770	18080	18080	18080	18080	0
176	20241119	175200	212119770	18080	18080	18080	18080	0
177	20241119	175100	212119770	18080	18080	18080	18080	0
178	20241119	175000	212119770	18080	18080	18080	18080	0
179	20241119	174900	212119770	18080	18080	18080	18080	0
180	20241119	174800	212119770	18080	18080	18080	18080	0
181	20241119	174700	212119770	18080	18080	18080	18080	0
182	20241119	174600	212119770	18080	18080	18080	18080	709
183	20241119	174500	212119770	18080	18080	18080	18080	0
184	20241119	174400	212119770	18080	18080	18080	18080	0
185	20241119	174300	212119770	18080	18080	18080	18080	0
186	20241119	174200	212119770	18080	18080	18080	18080	0
187	20241119	174100	212119770	18080	18080	18080	18080	0
188	20241119	174000	212119770	18080	18080	18080	18080	0
189	20241119	173900	212119770	18080	18080	18080	18080	0
190	20241119	173800	212119770	18080	18080	18080	18080	0
191	20241119	173700	212119770	18080	18080	18080	18080	0
192	20241119	173600	212119770	18080	18080	18080	18080	0
193	20241119	173500	212119770	18080	18080	18080	18080	0
194	20241119	173400	212119770	18080	18080	18080	18080	0
195	20241119	173300	212119770	18080	18080	18080	18080	0
196	20241119	173200	212119770	18080	18080	18080	18080	0
197	20241119	173100	212119770	18080	18080	18080	18080	0
198	20241119	173000	212119770	18080	18080	18080	18080	0
199	20241119	172900	212119770	18080	18080	18080	18080	0
200	20241119	172800	212119770	18080	18080	18080	18080	0
201	20241119	172700	212119770	18080	18080	18080	18080	0
202	20241119	172600	212119770	18080	18080	18080	18080	0
203	20241119	172500	212119770	18080	18080	18080	18080	0
204	20241119	172400	212119770	18080	18080	18080	18080	0
205	20241119	172300	212119770	18080	18080	18080	18080	0
206	20241119	172200	212119770	18080	18080	18080	18080	0
207	20241119	172100	212119770	18080	18080	18080	18080	0
208	20241119	172000	212119770	18080	18080	18080	18080	0
209	20241119	171900	212119770	18080	18080	18080	18080	0
210	20241119	171800	212119770	18080	18080	18080	18080	0
211	20241119	171700	212119770	18080	18080	18080	18080	0
212	20241119	171600	212119770	18080	18080	18080	18080	709
213	20241119	171500	212119770	18080	18080	18080	18080	0
214	20241119	171400	212119770	18080	18080	18080	18080	0
215	20241119	171300	212119770	18080	18080	18080	18080	0
216	20241119	171200	212119770	18080	18080	18080	18080	0
217	20241119	171100	212119770	18080	18080	18080	18080	0
218	20241119	171000	212119770	18080	18080	18080	18080	0
219	20241119	170900	212119770	18080	18080	18080	18080	0
220	20241119	170800	212119770	18080	18080	18080	18080	0
221	20241119	170700	212119770	18080	18080	18080	18080	0
222	20241119	170600	212119770	18080	18080	18080	18080	0
223	20241119	170500	212119770	18080	18080	18080	18080	0
224	20241119	170400	212119770	18080	18080	18080	18080	0
225	20241119	170300	212119770	18080	18080	18080	18080	0
226	20241119	170200	212119770	18080	18080	18080	18080	0
227	20241119	170100	212119770	18080	18080	18080	18080	0
228	20241119	170000	212119770	18080	18080	18080	18080	0
229	20241119	165900	212119770	18080	18080	18080	18080	0
230	20241119	165800	212119770	18080	18080	18080	18080	0
231	20241119	165700	212119770	18080	18080	18080	18080	0
232	20241119	165600	212119770	18080	18080	18080	18080	0
233	20241119	165500	212119770	18080	18080	18080	18080	0
234	20241119	165400	212119770	18080	18080	18080	18080	0
235	20241119	165300	212119770	18080	18080	18080	18080	0
236	20241119	165200	212119770	18080	18080	18080	18080	0
237	20241119	165100	212119770	18080	18080	18080	18080	0
238	20241119	165000	212119770	18080	18080	18080	18080	0
239	20241119	164900	212119770	18080	18080	18080	18080	0
240	20241119	164800	212119770	18080	18080	18080	18080	0
241	20241119	164700	212119770	18080	18080	18080	18080	0
242	20241119	164600	212119770	18080	18080	18080	18080	709
243	20241119	164500	212119770	18080	18080	18080	18080	0
244	20241119	164400	212119770	18080	18080	18080	18080	0
245	20241119	164300	212119770	18080	18080	18080	18080	0
246	20241119	164200	212119770	18080	18080	18080	18080	0
247	20241119	164100	212119770	18080	18080	18080	18080	0
248	20241119	164000	212119770	18080	18080	18080	18080	0
249	20241119	163900	212119770	18080	18080	18080	18080	0
250	20241119	163800	212119770	18080	18080	18080	18080	0
251	20241119	163700	212119770	18080	18080	18080	18080	0
252	20241119	163600	212119770	18080	18080	18080	18080	0
253	20241119	163500	212119770	18080	18080	18080	18080	0
254	20241119	163400	212119770	18080	18080	18080	18080	0
255	20241119	163300	212119770	18080	18080	18080	18080	0
256	20241119	163200	212119770	18080	18080	18080	18080	0
257	20241119	163100	212119770	18080	18080	18080	18080	0
258	20241119	163000	212119770	18080	18080	18080	18080	0
259	20241119	162900	212119770	18080	18080	18080	18080	0
260	20241119	162800	212119770	18080	18080	18080	18080	0
261	20241119	162700	212119770	18080	18080	18080	18080	0
262	20241119	162600	212119770	18080	18080	18080	18080	0
263	20241119	162500	212119770	18080	18080	18080	18080	0
264	20241119	162400	212119770	18080	18080	18080	18080	0
265	20241119	162300	212119770	18080	18080	18080	18080	0
266	20241119	162200	212119770	18080	18080	18080	18080	0
267	20241119	162100	212119770	18080	18080	18080	18080	0
268	20241119	162000	212119770	18080	18080	18080	18080	0
269	20241119	161900	212119770	18080	18080	18080	18080	0
270	20241119	161800	212119770	18080	18080	18080	18080	0
271	20241119	161700	212119770	18080	18080	18080	18080	0
272	20241119	161600	212119770	18080	18080	18080	18080	709
273	20241119	161500	212119770	18080	18080	18080	18080	0
274	20241119	161400	212119770	18080	18080	18080	18080	0
275	20241119	161300	212119770	18080	18080	18080	18080	0
276	20241119	161200	212119770	18080	18080	18080	18080	0
277	20241119	161100	212119770	18080	18080	18080	18080	0
278	20241119	161000	212119770	18080	18080	18080	18080	0
279	20241119	160900	212119770	18080	18080	18080	18080	0
280	20241119	160800	212119770	18080	18080	18080	18080	0
281	20241119	160700	212119770	18080	18080	18080	18080	0
282	20241119	160600	212119770	18080	18080	18080	18080	0
283	20241119	160500	212119770	18080	18080	18080	18080	0
284	20241119	160400	212119770	18080	18080	18080	18080	0
285	20241119	160300	212119770	18080	18080	18080	18080	0
286	20241119	160200	212119770	18080	18080	18080	18080	0
287	20241119	160100	212119770	18080	18080	18080	18080	0
288	20241119	160000	212119770	18080	18080	18080	18080	0
289	20241119	155900	212119770	18080	18080	18080	18080	0
290	20241119	155800	212119770	18080	18080	18080	18080	0
291	20241119	155700	212119770	18080	18080	18080	18080	0
292	20241119	155600	212119770	18080	18080	18080	18080	0
293	20241119	155500	212119770	18080	18080	18080	18080	0
294	20241119	155400	212119770	18080	18080	18080	18080	0
295	20241119	155300	212119770	18080	18080	18080	18080	0
296	20241119	155200	212119770	18080	18080	18080	18080	0
297	20241119	155100	212119770	18080	18080	18080	18080	0
298	20241119	155000	212119770	18080	18080	18080	18080	0
299	20241119	154900	212119770	18080	18080	18080	18080	0
300	20241119	154800	212119770	18080	18080	18080	18080	0
301	20241119	154700	212119770	18080	18080	18080	18080	0
302	20241119	154600	212119770	18080	18080	18080	18080	709
303	20241119	154500	212119770	18080	18080	18080	18080	0
304	20241119	154400	212119770	18080	18080	18080	18080	0
305	20241119	154300	212119770	18080	18080	18080	18080	0
306	20241119	154200	212119770	18080	18080	18080	18080	0
307	20241119	154100	212119770	18080	18080	18080	18080	0
308	20241119	154000	212119770	18080	18080	18080	18080	0
309	20241119	153900	212119770	18080	18080	18080	18080	0
310	20241119	153800	212119770	18080	18080	18080	18080	0
311	20241119	153700	212119770	18080	18080	18080	18080	0
312	20241119	153600	212119770	18080	18080	18080	18080	0
313	20241119	153500	212119770	18080	18080	18080	18080	0
314	20241119	153400	212119770	18080	18080	18080	18080	0
315	20241119	153300	212119770	18080	18080	18080	18080	0
316	20241119	153200	212119770	18080	18080	18080	18080	0
317	20241119	153100	212119770	18080	18080	18080	18080	0
318	20241119	153000	212119770	18080	18080	18080	18080	709
319	20241119	152900	199301050	18070	18070	18070	18070	0
320	20241119	152800	199301050	18070	18070	18070	18070	0
321	20241119	152700	199301050	18070	18070	18070	18070	0
322	20241119	152600	199301050	18070	18070	18070	18070	0
323	20241119	152500	199301050	18070	18070	18070	18070	0
324	20241119	152400	199301050	18070	18070	18070	18070	0
325	20241119	152300	199301050	18070	18070	18070	18070	0
326	20241119	152200	199301050	18070	18070	18070	18070	0
327	20241119	152100	199301050	18070	18070	18070	18070	0
328	20241119	152000	199301050	18070	18070	18070	18070	0
329	20241119	151900	199301050	18070	18050	18070	18030	132
330	20241119	151800	196918250	18030	18030	18030	18030	38
331	20241119	151700	196233110	18020	18020	18020	18020	1
332	20241119	151600	196215090	18020	18020	18020	18020	30
333	20241119	151500	195674490	18030	18030	18030	18030	0
334	20241119	151400	195674490	18030	18030	18030	18030	1
335	20241119	151300	195656460	18030	18030	18030	18030	0
336	20241119	151200	195656460	18030	18020	18030	18020	4
337	20241119	151100	195584360	18020	18020	18020	18020	1
338	20241119	151000	195566340	18030	18030	18030	18030	28
339	20241119	150900	195061500	18030	18030	18030	18030	0
340	20241119	150800	195061500	18030	18030	18030	18030	0
341	20241119	150700	195061500	18030	18030	18030	18030	4
342	20241119	150600	194989380	18030	18020	18030	18020	107
343	20241119	150500	193061120	18020	18020	18020	18020	10
344	20241119	150400	192880920	18020	17970	18020	17970	11
345	20241119	150300	192682750	17970	17970	17970	17970	1
346	20241119	150200	192664780	17970	17970	17970	17970	0
347	20241119	150100	192664780	17970	17970	17970	17970	1
348	20241119	150000	192646810	17980	17980	17980	17980	0
349	20241119	145900	192646810	17980	17980	17980	17980	0
350	20241119	145800	192646810	17980	17980	17980	17980	11
351	20241119	145700	192449030	17970	17970	17970	17970	0
352	20241119	145600	192449030	17970	17970	17970	17970	61
353	20241119	145500	191352860	17940	17940	17940	17940	0
354	20241119	145400	191352860	17940	17940	17940	17940	0
355	20241119	145300	191352860	17940	17940	17940	17940	1
356	20241119	145200	191334920	17940	17940	17940	17940	0
357	20241119	145100	191334920	17940	17940	17940	17940	0
358	20241119	145000	191334920	17940	17940	17940	17940	0
359	20241119	144900	191334920	17940	17940	17940	17940	1
360	20241119	144800	191316980	17940	17940	17940	17940	0
361	20241119	144700	191316980	17940	17940	17940	17940	20
362	20241119	144600	190958180	17920	17920	17920	17920	0
363	20241119	144500	190958180	17920	17920	17920	17920	0
364	20241119	144400	190958180	17920	17920	17920	17920	0
365	20241119	144300	190958180	17920	17920	17920	17920	0
366	20241119	144200	190958180	17920	17920	17920	17920	0
367	20241119	144100	190958180	17920	17920	17920	17920	0
368	20241119	144000	190958180	17920	17920	17920	17920	1
369	20241119	143900	190940260	17920	17920	17920	17920	0
370	20241119	143800	190940260	17920	17920	17920	17920	2
371	20241119	143700	190904420	17920	17920	17920	17920	0
372	20241119	143600	190904420	17920	17920	17920	17920	0
373	20241119	143500	190904420	17920	17920	17920	17920	1
374	20241119	143400	190886500	17920	17920	17920	17920	0
375	20241119	143300	190886500	17920	17920	17920	17920	0
376	20241119	143200	190886500	17920	17920	17920	17920	0
377	20241119	143100	190886500	17920	17920	17920	17920	0
378	20241119	143000	190886500	17920	17920	17920	17920	1
379	20241119	142900	190868580	17920	17920	17920	17920	0
380	20241119	142800	190868580	17920	17920	17920	17920	0
381	20241119	142700	190868580	17920	17920	17920	17920	3
382	20241119	142600	190814820	17930	17930	17930	17930	0
383	20241119	142500	190814820	17930	17930	17930	17930	0
384	20241119	142400	190814820	17930	17930	17930	17930	60
385	20241119	142300	189739020	17910	17910	17910	17910	0
386	20241119	142200	189739020	17910	17910	17910	17910	0
387	20241119	142100	189739020	17910	17910	17910	17910	1
388	20241119	142000	189721110	17910	17910	17910	17910	1
389	20241119	141900	189703200	17920	17930	17930	17920	50
390	20241119	141800	188806800	17930	17930	17930	17930	0
391	20241119	141700	188806800	17930	17930	17930	17930	29
392	20241119	141600	188286830	17930	17930	17930	17930	0
393	20241119	141500	188286830	17930	17930	17930	17930	0
394	20241119	141400	188286830	17930	17930	17930	17930	0
395	20241119	141300	188286830	17930	17930	17930	17930	0
396	20241119	141200	188286830	17930	17930	17930	17930	1
397	20241119	141100	188268900	17910	17910	17910	17910	0
398	20241119	141000	188268900	17910	17910	17910	17910	1
399	20241119	140900	188250990	17910	17910	17910	17910	0
400	20241119	140800	188250990	17910	17910	17910	17910	16
401	20241119	140700	187964430	17900	17900	17900	17900	0
402	20241119	140600	187964430	17900	17900	17900	17900	1
403	20241119	140500	187946530	17910	17930	17930	17910	305
404	20241119	140400	182480940	17940	17940	17940	17940	0
405	20241119	140300	182480940	17940	17940	17940	17940	0
406	20241119	140200	182480940	17940	17940	17940	17940	0
407	20241119	140100	182480940	17940	17940	17940	17940	0
408	20241119	140000	182480940	17940	17970	17970	17940	367
409	20241119	135900	175893390	17970	17970	17970	17970	0
410	20241119	135800	175893390	17970	17970	17970	17970	0
411	20241119	135700	175893390	17970	17970	17970	17970	0
412	20241119	135600	175893390	17970	17970	17970	17970	0
413	20241119	135500	175893390	17970	17970	17970	17970	0
414	20241119	135400	175893390	17970	17970	17970	17970	0
415	20241119	135300	175893390	17970	17970	17970	17970	1
416	20241119	135200	175875420	18020	18020	18020	18020	0
417	20241119	135100	175875420	18020	18020	18020	18020	183
418	20241119	135000	172577760	18020	18020	18020	18020	16
419	20241119	134900	172289440	17980	17980	17980	17980	0
420	20241119	134800	172289440	17980	17980	17980	17980	0
421	20241119	134700	172289440	17980	17980	17980	17980	0
422	20241119	134600	172289440	17980	17980	17980	17980	0
423	20241119	134500	172289440	17980	17980	17980	17980	0
424	20241119	134400	172289440	17980	17980	17980	17980	0
425	20241119	134300	172289440	17980	17980	17980	17980	1
426	20241119	134200	172271460	17980	17980	17980	17980	0
427	20241119	134100	172271460	17980	17980	17980	17980	0
428	20241119	134000	172271460	17980	17980	17980	17980	0
429	20241119	133900	172271460	17980	18020	18020	17980	10
430	20241119	133800	172091620	18000	18000	18000	18000	0
431	20241119	133700	172091620	18000	18000	18000	18000	0
432	20241119	133600	172091620	18000	18000	18000	18000	0
433	20241119	133500	172091620	18000	18000	18000	18000	0
434	20241119	133400	172091620	18000	18000	18000	18000	0
435	20241119	133300	172091620	18000	18000	18000	18000	0
436	20241119	133200	172091620	18000	18000	18000	18000	0
437	20241119	133100	172091620	18000	18000	18000	18000	113
438	20241119	133000	170057620	17990	17990	17990	17990	1
439	20241119	132900	170039630	17990	17990	17990	17990	8
440	20241119	132800	169895710	17990	17990	17990	17990	0
441	20241119	132700	169895710	17990	17990	17990	17990	0
442	20241119	132600	169895710	17990	17990	17990	17990	0
443	20241119	132500	169895710	17990	17990	17990	17990	0
444	20241119	132400	169895710	17990	17990	17990	17990	0
445	20241119	132300	169895710	17990	17990	17990	17990	0
446	20241119	132200	169895710	17990	17990	17990	17990	0
447	20241119	132100	169895710	17990	17990	17990	17990	0
448	20241119	132000	169895710	17990	17990	17990	17990	1
449	20241119	131900	169877720	17990	17990	17990	17990	0
450	20241119	131800	169877720	17990	17990	17990	17990	0
451	20241119	131700	169877720	17990	17990	17990	17990	0
452	20241119	131600	169877720	17990	17990	17990	17990	0
453	20241119	131500	169877720	17990	17990	17990	17990	0
454	20241119	131400	169877720	17990	17990	17990	17990	0
455	20241119	131300	169877720	17990	17990	17990	17990	0
456	20241119	131200	169877720	17990	17990	17990	17990	0
457	20241119	131100	169877720	17990	17990	17990	17990	1
458	20241119	131000	169859730	18000	18000	18000	18000	0
459	20241119	130900	169859730	18000	17990	18000	17980	170
460	20241119	130800	166801380	17990	17990	17990	17990	0
461	20241119	130700	166801380	17990	17990	17990	17990	0
462	20241119	130600	166801380	17990	17990	17990	17990	0
463	20241119	130500	166801380	17990	17990	17990	17990	0
464	20241119	130400	166801380	17990	17990	17990	17990	0
465	20241119	130300	166801380	17990	17990	17990	17990	0
466	20241119	130200	166801380	17990	17990	17990	17990	0
467	20241119	130100	166801380	17990	17990	17990	17990	0
468	20241119	130000	166801380	17990	17990	17990	17990	0
469	20241119	125900	166801380	17990	17990	17990	17990	0
470	20241119	125800	166801380	17990	17990	17990	17990	0
471	20241119	125700	166801380	17990	17990	17990	17990	8
472	20241119	125600	166657460	18000	18000	18000	18000	2
473	20241119	125500	166621460	18000	18000	18000	18000	0
474	20241119	125400	166621460	18000	18000	18000	18000	0
475	20241119	125300	166621460	18000	18000	18000	18000	0
476	20241119	125200	166621460	18000	18000	18000	18000	0
477	20241119	125100	166621460	18000	18000	18000	18000	0
478	20241119	125000	166621460	18000	18000	18000	18000	0
479	20241119	124900	166621460	18000	18000	18000	18000	0
480	20241119	124800	166621460	18000	18000	18000	18000	61
481	20241119	124700	165523460	18000	18000	18000	18000	0
482	20241119	124600	165523460	18000	18000	18000	18000	0
483	20241119	124500	165523460	18000	18000	18000	18000	71
484	20241119	124400	164245460	17960	17960	17960	17960	0
485	20241119	124300	164245460	17960	17960	17960	17960	0
486	20241119	124200	164245460	17960	17960	17960	17960	0
487	20241119	124100	164245460	17960	17960	17960	17960	0
488	20241119	124000	164245460	17960	17960	17960	17960	0
489	20241119	123900	164245460	17960	17960	17960	17960	0
490	20241119	123800	164245460	17960	17960	17960	17960	0
491	20241119	123700	164245460	17960	17960	17960	17960	0
492	20241119	123600	164245460	17960	17960	17960	17960	0
493	20241119	123500	164245460	17960	17960	17960	17960	0
494	20241119	123400	164245460	17960	17960	17960	17960	0
495	20241119	123300	164245460	17960	17980	17980	17960	160
496	20241119	123200	161370250	17980	17980	17980	17980	0
497	20241119	123100	161370250	17980	17990	17990	17980	26
498	20241119	123000	160902610	17990	17990	17990	17990	0
499	20241119	122900	160902610	17990	17990	17990	17990	0
500	20241119	122800	160902610	17990	17990	17990	17990	0
501	20241119	122700	160902610	17990	17990	17990	17990	0
502	20241119	122600	160902610	17990	17990	17990	17990	5
503	20241119	122500	160812660	18000	18000	18000	18000	0
504	20241119	122400	160812660	18000	18000	18000	18000	0
505	20241119	122300	160812660	18000	18000	18000	18000	0
506	20241119	122200	160812660	18000	18000	18000	18000	0
507	20241119	122100	160812660	18000	18000	18000	18000	0
508	20241119	122000	160812660	18000	18000	18000	18000	0
509	20241119	121900	160812660	18000	18000	18000	18000	0
510	20241119	121800	160812660	18000	18000	18000	18000	0
511	20241119	121700	160812660	18000	18000	18000	18000	0
512	20241119	121600	160812660	18000	18010	18010	18000	117
513	20241119	121500	158706500	18020	18020	18020	18020	42
514	20241119	121400	157949660	18080	18080	18080	18080	0
515	20241119	121300	157949660	18080	18080	18080	18080	1
516	20241119	121200	157931580	18010	18010	18010	18010	0
517	20241119	121100	157931580	18010	18010	18010	18010	0
518	20241119	121000	157931580	18010	18010	18010	18010	0
519	20241119	120900	157931580	18010	18010	18010	18010	9
520	20241119	120800	157769490	18010	18010	18010	18010	0
521	20241119	120700	157769490	18010	18010	18010	18010	197
522	20241119	120600	154221520	18020	18020	18020	18020	0
523	20241119	120500	154221520	18020	18030	18030	18020	55
524	20241119	120400	153230070	18040	18040	18040	18040	0
525	20241119	120300	153230070	18040	18040	18040	18040	110
526	20241119	120200	151245670	18040	18040	18040	18040	0
527	20241119	120100	151245670	18040	18040	18040	18040	0
528	20241119	120000	151245670	18040	18040	18040	18040	0
529	20241119	115900	151245670	18040	18040	18040	18040	0
530	20241119	115800	151245670	18040	18060	18060	18030	259
531	20241119	115700	146574680	18060	18060	18060	18060	0
532	20241119	115600	146574680	18060	18060	18060	18060	0
533	20241119	115500	146574680	18060	18060	18060	18060	0
534	20241119	115400	146574680	18060	18060	18060	18060	0
535	20241119	115300	146574680	18060	18060	18060	18060	0
536	20241119	115200	146574680	18060	18060	18060	18060	251
537	20241119	115100	142041620	18070	18070	18070	18070	0
538	20241119	115000	142041620	18070	18070	18070	18070	10
539	20241119	114900	141860920	18070	18130	18130	18070	55
540	20241119	114800	140867000	18150	18150	18150	18150	1
541	20241119	114700	140848850	18150	18150	18150	18150	6
542	20241119	114600	140739950	18130	18130	18130	18130	0
543	20241119	114500	140739950	18130	18130	18130	18130	0
544	20241119	114400	140739950	18130	18130	18130	18130	0
545	20241119	114300	140739950	18130	18130	18130	18130	0
546	20241119	114200	140739950	18130	18130	18130	18130	0
547	20241119	114100	140739950	18130	18130	18130	18130	0
548	20241119	114000	140739950	18130	18130	18130	18130	0
549	20241119	113900	140739950	18130	18130	18130	18130	99
550	20241119	113800	138945080	18130	18130	18130	18130	0
551	20241119	113700	138945080	18130	18130	18130	18130	0
552	20241119	113600	138945080	18130	18130	18130	18130	0
553	20241119	113500	138945080	18130	18130	18130	18130	0
554	20241119	113400	138945080	18130	18130	18130	18130	0
555	20241119	113300	138945080	18130	18130	18130	18130	0
556	20241119	113200	138945080	18130	18130	18130	18130	10
557	20241119	113100	138763780	18130	18130	18130	18130	0
558	20241119	113000	138763780	18130	18130	18130	18130	0
559	20241119	112900	138763780	18130	18130	18130	18130	0
560	20241119	112800	138763780	18130	18130	18130	18130	49
561	20241119	112700	137875410	18130	18130	18130	18130	1
562	20241119	112600	137857280	18130	18130	18130	18130	0
563	20241119	112500	137857280	18130	18130	18130	18130	10
564	20241119	112400	137675980	18130	18130	18130	18130	0
565	20241119	112300	137675980	18130	18130	18130	18130	0
566	20241119	112200	137675980	18130	18130	18130	18130	0
567	20241119	112100	137675980	18130	18130	18130	18130	0
568	20241119	112000	137675980	18130	18130	18130	18130	0
569	20241119	111900	137675980	18130	18130	18130	18130	0
570	20241119	111800	137675980	18130	18130	18130	18130	0
571	20241119	111700	137675980	18130	18130	18130	18130	0
572	20241119	111600	137675980	18130	18130	18130	18130	0
573	20241119	111500	137675980	18130	18130	18130	18130	1
574	20241119	111400	137657850	18130	18060	18130	18060	4
575	20241119	111300	137585540	18060	18060	18060	18060	7
576	20241119	111200	137459120	18070	18070	18070	18070	128
577	20241119	111100	135146160	18100	18130	18130	18100	57
578	20241119	111000	134112960	18130	18130	18130	18130	10
579	20241119	110900	133931660	18130	18130	18130	18130	0
580	20241119	110800	133931660	18130	18130	18130	18130	1
581	20241119	110700	133913530	18130	18130	18130	18130	0
582	20241119	110600	133913530	18130	18130	18130	18130	0
583	20241119	110500	133913530	18130	18120	18130	18120	4
584	20241119	110400	133841020	18100	18100	18100	18100	0
585	20241119	110300	133841020	18100	18130	18130	18100	16
586	20241119	110200	133551150	18130	18130	18130	18130	0
587	20241119	110100	133551150	18130	18130	18130	18130	0
588	20241119	110000	133551150	18130	18130	18130	18130	0
589	20241119	105900	133551150	18130	18130	18130	18130	0
590	20241119	105800	133551150	18130	18130	18130	18130	0
591	20241119	105700	133551150	18130	18130	18130	18130	0
592	20241119	105600	133551150	18130	18130	18130	18130	0
593	20241119	105500	133551150	18130	18130	18130	18130	0
594	20241119	105400	133551150	18130	18130	18130	18130	0
595	20241119	105300	133551150	18130	18130	18130	18130	1
596	20241119	105200	133533020	18110	18110	18110	18110	0
597	20241119	105100	133533020	18110	18110	18110	18110	0
598	20241119	105000	133533020	18110	18110	18110	18110	0
599	20241119	104900	133533020	18110	18110	18110	18110	0
600	20241119	104800	133533020	18110	18110	18110	18110	0
601	20241119	104700	133533020	18110	18110	18110	18110	0
602	20241119	104600	133533020	18110	18110	18110	18110	0
603	20241119	104500	133533020	18110	18110	18110	18110	4
604	20241119	104400	133460580	18200	18200	18200	18200	0
605	20241119	104300	133460580	18200	18200	18200	18200	0
606	20241119	104200	133460580	18200	18200	18200	18200	0
607	20241119	104100	133460580	18200	18160	18200	18160	10
608	20241119	104000	133278620	18200	18200	18200	18200	0
609	20241119	103900	133278620	18200	18200	18200	18200	0
610	20241119	103800	133278620	18200	18200	18200	18200	0
611	20241119	103700	133278620	18200	18090	18200	18090	75
612	20241119	103600	131919080	18090	18090	18090	18090	0
613	20241119	103500	131919080	18090	18090	18090	18090	0
614	20241119	103400	131919080	18090	18090	18090	18090	65
615	20241119	103300	130743230	18110	18110	18110	18110	0
616	20241119	103200	130743230	18110	18110	18110	18110	54
617	20241119	103100	129765290	18120	18120	18120	18120	10
618	20241119	103000	129584090	18120	18120	18120	18120	0
619	20241119	102900	129584090	18120	18120	18120	18120	0
620	20241119	102800	129584090	18120	18120	18120	18120	0
621	20241119	102700	129584090	18120	18120	18130	18120	66
622	20241119	102600	128388160	18120	18120	18120	18120	0
623	20241119	102500	128388160	18120	18120	18120	18120	2
624	20241119	102400	128351920	18110	18110	18110	18110	0
625	20241119	102300	128351920	18110	18110	18110	18110	0
626	20241119	102200	128351920	18110	18110	18110	18110	0
627	20241119	102100	128351920	18110	18110	18110	18110	0
628	20241119	102000	128351920	18110	18110	18110	18110	0
629	20241119	101900	128351920	18110	18110	18110	18110	172
630	20241119	101800	125237000	18110	18110	18110	18110	0
631	20241119	101700	125237000	18110	18110	18110	18110	1
632	20241119	101600	125218890	18110	18110	18110	18110	0
633	20241119	101500	125218890	18110	18110	18110	18110	8
634	20241119	101400	125074010	18110	18090	18110	18040	30
635	20241119	101300	124531970	18110	18110	18110	18110	0
636	20241119	101200	124531970	18110	18110	18110	18110	21
637	20241119	101100	124151660	18120	18130	18130	18120	90
638	20241119	101000	122520070	18190	18190	18190	18190	1
639	20241119	100900	122501880	18220	18220	18220	18220	0
640	20241119	100800	122501880	18220	18220	18220	18220	0
641	20241119	100700	122501880	18220	18220	18220	18220	0
642	20241119	100600	122501880	18220	18220	18220	18220	0
643	20241119	100500	122501880	18220	18220	18220	18220	0
644	20241119	100400	122501880	18220	18220	18220	18220	0
645	20241119	100300	122501880	18220	18220	18220	18220	0
646	20241119	100200	122501880	18220	18220	18220	18220	10
647	20241119	100100	122319680	18220	18220	18220	18220	0
648	20241119	100000	122319680	18220	18220	18220	18220	0
649	20241119	095900	122319680	18220	18220	18220	18220	0
650	20241119	095800	122319680	18220	18130	18220	18130	45
651	20241119	095700	121502030	18130	18130	18130	18130	0
652	20241119	095600	121502030	18130	18130	18130	18130	0
653	20241119	095500	121502030	18130	18130	18130	18130	2
654	20241119	095400	121465770	18220	18220	18220	18220	7
655	20241119	095300	121338230	18220	18260	18270	18220	27
656	20241119	095200	120846200	18130	18230	18270	18130	329
657	20241119	095100	114851300	18280	18280	18280	18280	16
658	20241119	095000	114558820	18280	18280	18280	18280	50
659	20241119	094900	113644820	18250	18250	18250	18250	6
660	20241119	094800	113535320	18250	18280	18280	18250	12
661	20241119	094700	113316190	18280	18250	18280	18250	128
662	20241119	094600	110976970	18250	18190	18270	18190	1240
663	20241119	094500	88370880	18190	18170	18190	18170	104
664	20241119	094400	86479170	18090	18090	18090	18090	0
665	20241119	094300	86479170	18090	18090	18090	18090	10
666	20241119	094200	86298270	18030	18030	18030	18030	0
667	20241119	094100	86298270	18030	18030	18030	18030	0
668	20241119	094000	86298270	18030	18030	18030	18030	0
669	20241119	093900	86298270	18030	18030	18030	18030	0
670	20241119	093800	86298270	18030	18030	18030	18030	0
671	20241119	093700	86298270	18030	18030	18030	18030	0
672	20241119	093600	86298270	18030	18130	18130	18030	5
673	20241119	093500	86207720	18130	18150	18170	18130	149
674	20241119	093400	83505900	18180	18140	18180	18140	2573
675	20241119	093300	36805800	18140	18140	18140	18140	1
676	20241119	093200	36787660	18130	18150	18150	18130	2
677	20241119	093100	36751380	18150	18130	18150	18130	6
678	20241119	093000	36642520	18150	18110	18150	18110	299
679	20241119	092900	31220760	18110	18100	18110	18100	87
680	20241119	092800	29645760	18090	18010	18090	17900	173
681	20241119	092700	26526750	18100	18100	18100	18100	0
682	20241119	092600	26526750	18100	18010	18100	18010	2
683	20241119	092500	26490640	18100	18060	18100	18060	79
684	20241119	092400	25063830	18000	18000	18000	18000	0
685	20241119	092300	25063830	18000	18000	18000	18000	0
686	20241119	092200	25063830	18000	18000	18000	18000	59
687	20241119	092100	24001830	18060	18060	18060	18060	0
688	20241119	092000	24001830	18060	18060	18060	18060	0
689	20241119	091900	24001830	18060	18060	18060	18060	0
690	20241119	091800	24001830	18060	18060	18060	18060	1
691	20241119	091700	23983770	18060	18060	18060	18060	1
692	20241119	091600	23965710	18060	18030	18060	18030	12
693	20241119	091500	23749270	18010	17990	18010	17990	484
694	20241119	091400	15037590	17860	17860	17860	17860	0
695	20241119	091300	15037590	17860	17860	17860	17860	0
696	20241119	091200	15037590	17860	17870	17870	17860	312
697	20241119	091100	9462160	17950	17940	17950	17940	5
698	20241119	091000	9372450	17880	17880	17880	17880	0
699	20241119	090900	9372450	17880	17880	17880	17880	80
700	20241119	090800	7942050	17880	17880	17880	17880	125
701	20241119	090700	5707050	17880	17880	17880	17880	0
702	20241119	090600	5707050	17880	17880	17880	17880	1
703	20241119	090500	5689170	17880	17880	17880	17880	0
704	20241119	090400	5689170	17880	17880	17880	17880	0
705	20241119	090300	5689170	17880	17880	17880	17880	1
706	20241119	090200	5671290	17980	17870	17980	17870	30
707	20241119	090100	5132870	18030	18010	18030	18010	2
708	20241119	090000	5096830	18010	18010	18010	18010	283