KissMeData/285490/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205000	482413010	11620	11620	11620	11620	604
3	20241119	204900	482413010	11620	11620	11620	11620	0
4	20241119	204800	482413010	11620	11620	11620	11620	0
5	20241119	204700	482413010	11620	11620	11620	11620	0
6	20241119	204600	482413010	11620	11620	11620	11620	0
7	20241119	204500	482413010	11620	11620	11620	11620	0
8	20241119	204400	482413010	11620	11620	11620	11620	0
9	20241119	204300	482413010	11620	11620	11620	11620	0
10	20241119	204200	482413010	11620	11620	11620	11620	0
11	20241119	204100	482413010	11620	11620	11620	11620	0
12	20241119	204000	482413010	11620	11620	11620	11620	0
13	20241119	203900	482413010	11620	11620	11620	11620	0
14	20241119	203800	482413010	11620	11620	11620	11620	0
15	20241119	203700	482413010	11620	11620	11620	11620	0
16	20241119	203600	482413010	11620	11620	11620	11620	0
17	20241119	203500	482413010	11620	11620	11620	11620	0
18	20241119	203400	482413010	11620	11620	11620	11620	0
19	20241119	203300	482413010	11620	11620	11620	11620	0
20	20241119	203200	482413010	11620	11620	11620	11620	0
21	20241119	203100	482413010	11620	11620	11620	11620	0
22	20241119	203000	482413010	11620	11620	11620	11620	0
23	20241119	202900	482413010	11620	11620	11620	11620	0
24	20241119	202800	482413010	11620	11620	11620	11620	0
25	20241119	202700	482413010	11620	11620	11620	11620	0
26	20241119	202600	482413010	11620	11620	11620	11620	0
27	20241119	202500	482413010	11620	11620	11620	11620	0
28	20241119	202400	482413010	11620	11620	11620	11620	0
29	20241119	202300	482413010	11620	11620	11620	11620	0
30	20241119	202200	482413010	11620	11620	11620	11620	0
31	20241119	202100	482413010	11620	11620	11620	11620	0
32	20241119	202000	482413010	11620	11620	11620	11620	604
33	20241119	201900	482413010	11620	11620	11620	11620	0
34	20241119	201800	482413010	11620	11620	11620	11620	0
35	20241119	201700	482413010	11620	11620	11620	11620	0
36	20241119	201600	482413010	11620	11620	11620	11620	0
37	20241119	201500	482413010	11620	11620	11620	11620	0
38	20241119	201400	482413010	11620	11620	11620	11620	0
39	20241119	201300	482413010	11620	11620	11620	11620	0
40	20241119	201200	482413010	11620	11620	11620	11620	0
41	20241119	201100	482413010	11620	11620	11620	11620	0
42	20241119	201000	482413010	11620	11620	11620	11620	0
43	20241119	200900	482413010	11620	11620	11620	11620	0
44	20241119	200800	482413010	11620	11620	11620	11620	0
45	20241119	200700	482413010	11620	11620	11620	11620	0
46	20241119	200600	482413010	11620	11620	11620	11620	0
47	20241119	200500	482413010	11620	11620	11620	11620	0
48	20241119	200400	482413010	11620	11620	11620	11620	0
49	20241119	200300	482413010	11620	11620	11620	11620	0
50	20241119	200200	482413010	11620	11620	11620	11620	0
51	20241119	200100	482413010	11620	11620	11620	11620	0
52	20241119	200000	482413010	11620	11620	11620	11620	0
53	20241119	195900	482413010	11620	11620	11620	11620	0
54	20241119	195800	482413010	11620	11620	11620	11620	0
55	20241119	195700	482413010	11620	11620	11620	11620	0
56	20241119	195600	482413010	11620	11620	11620	11620	0
57	20241119	195500	482413010	11620	11620	11620	11620	0
58	20241119	195400	482413010	11620	11620	11620	11620	0
59	20241119	195300	482413010	11620	11620	11620	11620	0
60	20241119	195200	482413010	11620	11620	11620	11620	0
61	20241119	195100	482413010	11620	11620	11620	11620	0
62	20241119	195000	482413010	11620	11620	11620	11620	604
63	20241119	194900	482413010	11620	11620	11620	11620	0
64	20241119	194800	482413010	11620	11620	11620	11620	0
65	20241119	194700	482413010	11620	11620	11620	11620	0
66	20241119	194600	482413010	11620	11620	11620	11620	0
67	20241119	194500	482413010	11620	11620	11620	11620	0
68	20241119	194400	482413010	11620	11620	11620	11620	0
69	20241119	194300	482413010	11620	11620	11620	11620	0
70	20241119	194200	482413010	11620	11620	11620	11620	0
71	20241119	194100	482413010	11620	11620	11620	11620	0
72	20241119	194000	482413010	11620	11620	11620	11620	0
73	20241119	193900	482413010	11620	11620	11620	11620	0
74	20241119	193800	482413010	11620	11620	11620	11620	0
75	20241119	193700	482413010	11620	11620	11620	11620	0
76	20241119	193600	482413010	11620	11620	11620	11620	0
77	20241119	193500	482413010	11620	11620	11620	11620	0
78	20241119	193400	482413010	11620	11620	11620	11620	0
79	20241119	193300	482413010	11620	11620	11620	11620	0
80	20241119	193200	482413010	11620	11620	11620	11620	0
81	20241119	193100	482413010	11620	11620	11620	11620	0
82	20241119	193000	482413010	11620	11620	11620	11620	0
83	20241119	192900	482413010	11620	11620	11620	11620	0
84	20241119	192800	482413010	11620	11620	11620	11620	0
85	20241119	192700	482413010	11620	11620	11620	11620	0
86	20241119	192600	482413010	11620	11620	11620	11620	0
87	20241119	192500	482413010	11620	11620	11620	11620	0
88	20241119	192400	482413010	11620	11620	11620	11620	0
89	20241119	192300	482413010	11620	11620	11620	11620	0
90	20241119	192200	482413010	11620	11620	11620	11620	0
91	20241119	192100	482413010	11620	11620	11620	11620	0
92	20241119	192000	482413010	11620	11620	11620	11620	604
93	20241119	191900	482413010	11620	11620	11620	11620	0
94	20241119	191800	482413010	11620	11620	11620	11620	0
95	20241119	191700	482413010	11620	11620	11620	11620	0
96	20241119	191600	482413010	11620	11620	11620	11620	0
97	20241119	191500	482413010	11620	11620	11620	11620	0
98	20241119	191400	482413010	11620	11620	11620	11620	0
99	20241119	191300	482413010	11620	11620	11620	11620	0
100	20241119	191200	482413010	11620	11620	11620	11620	0
101	20241119	191100	482413010	11620	11620	11620	11620	0
102	20241119	191000	482413010	11620	11620	11620	11620	0
103	20241119	190900	482413010	11620	11620	11620	11620	0
104	20241119	190800	482413010	11620	11620	11620	11620	0
105	20241119	190700	482413010	11620	11620	11620	11620	0
106	20241119	190600	482413010	11620	11620	11620	11620	0
107	20241119	190500	482413010	11620	11620	11620	11620	0
108	20241119	190400	482413010	11620	11620	11620	11620	0
109	20241119	190300	482413010	11620	11620	11620	11620	0
110	20241119	190200	482413010	11620	11620	11620	11620	0
111	20241119	190100	482413010	11620	11620	11620	11620	0
112	20241119	190000	482413010	11620	11620	11620	11620	0
113	20241119	185900	482413010	11620	11620	11620	11620	0
114	20241119	185800	482413010	11620	11620	11620	11620	0
115	20241119	185700	482413010	11620	11620	11620	11620	0
116	20241119	185600	482413010	11620	11620	11620	11620	0
117	20241119	185500	482413010	11620	11620	11620	11620	0
118	20241119	185400	482413010	11620	11620	11620	11620	0
119	20241119	185300	482413010	11620	11620	11620	11620	0
120	20241119	185200	482413010	11620	11620	11620	11620	0
121	20241119	185100	482413010	11620	11620	11620	11620	0
122	20241119	185000	482413010	11620	11620	11620	11620	604
123	20241119	184900	482413010	11620	11620	11620	11620	0
124	20241119	184800	482413010	11620	11620	11620	11620	0
125	20241119	184700	482413010	11620	11620	11620	11620	0
126	20241119	184600	482413010	11620	11620	11620	11620	0
127	20241119	184500	482413010	11620	11620	11620	11620	0
128	20241119	184400	482413010	11620	11620	11620	11620	0
129	20241119	184300	482413010	11620	11620	11620	11620	0
130	20241119	184200	482413010	11620	11620	11620	11620	0
131	20241119	184100	482413010	11620	11620	11620	11620	0
132	20241119	184000	482413010	11620	11620	11620	11620	0
133	20241119	183900	482413010	11620	11620	11620	11620	0
134	20241119	183800	482413010	11620	11620	11620	11620	0
135	20241119	183700	482413010	11620	11620	11620	11620	0
136	20241119	183600	482413010	11620	11620	11620	11620	0
137	20241119	183500	482413010	11620	11620	11620	11620	0
138	20241119	183400	482413010	11620	11620	11620	11620	0
139	20241119	183300	482413010	11620	11620	11620	11620	0
140	20241119	183200	482413010	11620	11620	11620	11620	0
141	20241119	183100	482413010	11620	11620	11620	11620	0
142	20241119	183000	482413010	11620	11620	11620	11620	0
143	20241119	182900	482413010	11620	11620	11620	11620	0
144	20241119	182800	482413010	11620	11620	11620	11620	0
145	20241119	182700	482413010	11620	11620	11620	11620	0
146	20241119	182600	482413010	11620	11620	11620	11620	0
147	20241119	182500	482413010	11620	11620	11620	11620	0
148	20241119	182400	482413010	11620	11620	11620	11620	0
149	20241119	182300	482413010	11620	11620	11620	11620	0
150	20241119	182200	482413010	11620	11620	11620	11620	0
151	20241119	182100	482413010	11620	11620	11620	11620	0
152	20241119	182000	482413010	11620	11620	11620	11620	604
153	20241119	181900	482413010	11620	11620	11620	11620	0
154	20241119	181800	482413010	11620	11620	11620	11620	0
155	20241119	181700	482413010	11620	11620	11620	11620	0
156	20241119	181600	482413010	11620	11620	11620	11620	0
157	20241119	181500	482413010	11620	11620	11620	11620	0
158	20241119	181400	482413010	11620	11620	11620	11620	0
159	20241119	181300	482413010	11620	11620	11620	11620	0
160	20241119	181200	482413010	11620	11620	11620	11620	0
161	20241119	181100	482413010	11620	11620	11620	11620	0
162	20241119	181000	482413010	11620	11620	11620	11620	0
163	20241119	180900	482413010	11620	11620	11620	11620	0
164	20241119	180800	482413010	11620	11620	11620	11620	0
165	20241119	180700	482413010	11620	11620	11620	11620	0
166	20241119	180600	482413010	11620	11620	11620	11620	0
167	20241119	180500	482413010	11620	11620	11620	11620	0
168	20241119	180400	482413010	11620	11620	11620	11620	0
169	20241119	180300	482413010	11620	11620	11620	11620	0
170	20241119	180200	482413010	11620	11620	11620	11620	0
171	20241119	180100	482413010	11620	11620	11620	11620	0
172	20241119	180000	482413010	11620	11620	11620	11620	0
173	20241119	175900	482413010	11620	11620	11620	11620	0
174	20241119	175800	482413010	11620	11620	11620	11620	0
175	20241119	175700	482413010	11620	11620	11620	11620	0
176	20241119	175600	482413010	11620	11620	11620	11620	0
177	20241119	175500	482413010	11620	11620	11620	11620	0
178	20241119	175400	482413010	11620	11620	11620	11620	0
179	20241119	175300	482413010	11620	11620	11620	11620	0
180	20241119	175200	482413010	11620	11620	11620	11620	0
181	20241119	175100	482413010	11620	11620	11620	11620	0
182	20241119	175000	482413010	11620	11620	11620	11620	604
183	20241119	174900	482413010	11620	11620	11620	11620	0
184	20241119	174800	482413010	11620	11620	11620	11620	0
185	20241119	174700	482413010	11620	11620	11620	11620	0
186	20241119	174600	482413010	11620	11620	11620	11620	0
187	20241119	174500	482413010	11620	11620	11620	11620	0
188	20241119	174400	482413010	11620	11620	11620	11620	0
189	20241119	174300	482413010	11620	11620	11620	11620	0
190	20241119	174200	482413010	11620	11620	11620	11620	0
191	20241119	174100	482413010	11620	11620	11620	11620	0
192	20241119	174000	482413010	11620	11620	11620	11620	0
193	20241119	173900	482413010	11620	11620	11620	11620	0
194	20241119	173800	482413010	11620	11620	11620	11620	0
195	20241119	173700	482413010	11620	11620	11620	11620	0
196	20241119	173600	482413010	11620	11620	11620	11620	0
197	20241119	173500	482413010	11620	11620	11620	11620	0
198	20241119	173400	482413010	11620	11620	11620	11620	0
199	20241119	173300	482413010	11620	11620	11620	11620	0
200	20241119	173200	482413010	11620	11620	11620	11620	0
201	20241119	173100	482413010	11620	11620	11620	11620	0
202	20241119	173000	482413010	11620	11620	11620	11620	0
203	20241119	172900	482413010	11620	11620	11620	11620	0
204	20241119	172800	482413010	11620	11620	11620	11620	0
205	20241119	172700	482413010	11620	11620	11620	11620	0
206	20241119	172600	482413010	11620	11620	11620	11620	0
207	20241119	172500	482413010	11620	11620	11620	11620	0
208	20241119	172400	482413010	11620	11620	11620	11620	0
209	20241119	172300	482413010	11620	11620	11620	11620	0
210	20241119	172200	482413010	11620	11620	11620	11620	0
211	20241119	172100	482413010	11620	11620	11620	11620	0
212	20241119	172000	482413010	11620	11620	11620	11620	604
213	20241119	171900	482413010	11620	11620	11620	11620	0
214	20241119	171800	482413010	11620	11620	11620	11620	0
215	20241119	171700	482413010	11620	11620	11620	11620	0
216	20241119	171600	482413010	11620	11620	11620	11620	0
217	20241119	171500	482413010	11620	11620	11620	11620	0
218	20241119	171400	482413010	11620	11620	11620	11620	0
219	20241119	171300	482413010	11620	11620	11620	11620	0
220	20241119	171200	482413010	11620	11620	11620	11620	0
221	20241119	171100	482413010	11620	11620	11620	11620	0
222	20241119	171000	482413010	11620	11620	11620	11620	0
223	20241119	170900	482413010	11620	11620	11620	11620	0
224	20241119	170800	482413010	11620	11620	11620	11620	0
225	20241119	170700	482413010	11620	11620	11620	11620	0
226	20241119	170600	482413010	11620	11620	11620	11620	0
227	20241119	170500	482413010	11620	11620	11620	11620	0
228	20241119	170400	482413010	11620	11620	11620	11620	0
229	20241119	170300	482413010	11620	11620	11620	11620	0
230	20241119	170200	482413010	11620	11620	11620	11620	0
231	20241119	170100	482413010	11620	11620	11620	11620	0
232	20241119	170000	482413010	11620	11620	11620	11620	0
233	20241119	165900	482413010	11620	11620	11620	11620	0
234	20241119	165800	482413010	11620	11620	11620	11620	0
235	20241119	165700	482413010	11620	11620	11620	11620	0
236	20241119	165600	482413010	11620	11620	11620	11620	0
237	20241119	165500	482413010	11620	11620	11620	11620	0
238	20241119	165400	482413010	11620	11620	11620	11620	0
239	20241119	165300	482413010	11620	11620	11620	11620	0
240	20241119	165200	482413010	11620	11620	11620	11620	0
241	20241119	165100	482413010	11620	11620	11620	11620	0
242	20241119	165000	482413010	11620	11620	11620	11620	604
243	20241119	164900	482413010	11620	11620	11620	11620	0
244	20241119	164800	482413010	11620	11620	11620	11620	0
245	20241119	164700	482413010	11620	11620	11620	11620	0
246	20241119	164600	482413010	11620	11620	11620	11620	0
247	20241119	164500	482413010	11620	11620	11620	11620	0
248	20241119	164400	482413010	11620	11620	11620	11620	0
249	20241119	164300	482413010	11620	11620	11620	11620	0
250	20241119	164200	482413010	11620	11620	11620	11620	0
251	20241119	164100	482413010	11620	11620	11620	11620	0
252	20241119	164000	482413010	11620	11620	11620	11620	0
253	20241119	163900	482413010	11620	11620	11620	11620	0
254	20241119	163800	482413010	11620	11620	11620	11620	0
255	20241119	163700	482413010	11620	11620	11620	11620	0
256	20241119	163600	482413010	11620	11620	11620	11620	0
257	20241119	163500	482413010	11620	11620	11620	11620	0
258	20241119	163400	482413010	11620	11620	11620	11620	0
259	20241119	163300	482413010	11620	11620	11620	11620	0
260	20241119	163200	482413010	11620	11620	11620	11620	0
261	20241119	163100	482413010	11620	11620	11620	11620	0
262	20241119	163000	482413010	11620	11620	11620	11620	0
263	20241119	162900	482413010	11620	11620	11620	11620	0
264	20241119	162800	482413010	11620	11620	11620	11620	0
265	20241119	162700	482413010	11620	11620	11620	11620	0
266	20241119	162600	482413010	11620	11620	11620	11620	0
267	20241119	162500	482413010	11620	11620	11620	11620	0
268	20241119	162400	482413010	11620	11620	11620	11620	0
269	20241119	162300	482413010	11620	11620	11620	11620	0
270	20241119	162200	482413010	11620	11620	11620	11620	0
271	20241119	162100	482413010	11620	11620	11620	11620	0
272	20241119	162000	482413010	11620	11620	11620	11620	604
273	20241119	161900	482413010	11620	11620	11620	11620	0
274	20241119	161800	482413010	11620	11620	11620	11620	0
275	20241119	161700	482413010	11620	11620	11620	11620	0
276	20241119	161600	482413010	11620	11620	11620	11620	0
277	20241119	161500	482413010	11620	11620	11620	11620	0
278	20241119	161400	482413010	11620	11620	11620	11620	0
279	20241119	161300	482413010	11620	11620	11620	11620	0
280	20241119	161200	482413010	11620	11620	11620	11620	0
281	20241119	161100	482413010	11620	11620	11620	11620	0
282	20241119	161000	482413010	11620	11620	11620	11620	0
283	20241119	160900	482413010	11620	11620	11620	11620	0
284	20241119	160800	482413010	11620	11620	11620	11620	0
285	20241119	160700	482413010	11620	11620	11620	11620	0
286	20241119	160600	482413010	11620	11620	11620	11620	0
287	20241119	160500	482413010	11620	11620	11620	11620	0
288	20241119	160400	482413010	11620	11620	11620	11620	0
289	20241119	160300	482413010	11620	11620	11620	11620	0
290	20241119	160200	482413010	11620	11620	11620	11620	0
291	20241119	160100	482413010	11620	11620	11620	11620	0
292	20241119	160000	482413010	11620	11620	11620	11620	0
293	20241119	155900	482413010	11620	11620	11620	11620	0
294	20241119	155800	482413010	11620	11620	11620	11620	0
295	20241119	155700	482413010	11620	11620	11620	11620	0
296	20241119	155600	482413010	11620	11620	11620	11620	0
297	20241119	155500	482413010	11620	11620	11620	11620	0
298	20241119	155400	482413010	11620	11620	11620	11620	0
299	20241119	155300	482413010	11620	11620	11620	11620	0
300	20241119	155200	482413010	11620	11620	11620	11620	0
301	20241119	155100	482413010	11620	11620	11620	11620	0
302	20241119	155000	482413010	11620	11620	11620	11620	604
303	20241119	154900	482413010	11620	11620	11620	11620	0
304	20241119	154800	482413010	11620	11620	11620	11620	0
305	20241119	154700	482413010	11620	11620	11620	11620	0
306	20241119	154600	482413010	11620	11620	11620	11620	0
307	20241119	154500	482413010	11620	11620	11620	11620	0
308	20241119	154400	482413010	11620	11620	11620	11620	0
309	20241119	154300	482413010	11620	11620	11620	11620	0
310	20241119	154200	482413010	11620	11620	11620	11620	0
311	20241119	154100	482413010	11620	11620	11620	11620	0
312	20241119	154000	482413010	11620	11620	11620	11620	0
313	20241119	153900	482413010	11620	11620	11620	11620	0
314	20241119	153800	482413010	11620	11620	11620	11620	0
315	20241119	153700	482413010	11620	11620	11620	11620	0
316	20241119	153600	482413010	11620	11620	11620	11620	0
317	20241119	153500	482413010	11620	11620	11620	11620	0
318	20241119	153400	482413010	11620	11620	11620	11620	0
319	20241119	153300	482413010	11620	11620	11620	11620	0
320	20241119	153200	482413010	11620	11620	11620	11620	0
321	20241119	153100	482413010	11620	11620	11620	11620	0
322	20241119	153000	482413010	11620	11620	11620	11620	604
323	20241119	152900	475394530	11730	11730	11730	11730	0
324	20241119	152800	475394530	11730	11730	11730	11730	0
325	20241119	152700	475394530	11730	11730	11730	11730	0
326	20241119	152600	475394530	11730	11730	11730	11730	0
327	20241119	152500	475394530	11730	11730	11730	11730	0
328	20241119	152400	475394530	11730	11730	11730	11730	0
329	20241119	152300	475394530	11730	11730	11730	11730	0
330	20241119	152200	475394530	11730	11730	11730	11730	0
331	20241119	152100	475394530	11730	11730	11730	11730	0
332	20241119	152000	475394530	11730	11730	11730	11730	0
333	20241119	151900	475394530	11730	11750	11750	11730	569
334	20241119	151800	468712080	11750	11730	11750	11730	686
335	20241119	151700	460655420	11740	11670	11740	11670	581
336	20241119	151600	453849410	11670	11620	11670	11620	1958
337	20241119	151500	431038020	11620	11620	11620	11620	0
338	20241119	151400	431038020	11620	11620	11620	11620	0
339	20241119	151300	431038020	11620	11600	11620	11600	14
340	20241119	151200	430875600	11600	11590	11600	11550	58
341	20241119	151100	430205080	11590	11600	11600	11590	5
342	20241119	151000	430147100	11610	11610	11610	11610	0
343	20241119	150900	430147100	11610	11610	11610	11610	54
344	20241119	150800	429520160	11610	11610	11610	11610	100
345	20241119	150700	428359160	11640	11610	11640	11610	18
346	20241119	150600	428150020	11620	11610	11620	11610	156
347	20241119	150500	426338810	11620	11620	11620	11620	21
348	20241119	150400	426094790	11620	11620	11620	11620	1
349	20241119	150300	426083170	11610	11610	11610	11610	0
350	20241119	150200	426083170	11610	11620	11620	11610	152
351	20241119	150100	424317930	11620	11610	11620	11610	515
352	20241119	150000	418336820	11600	11540	11600	11540	574
353	20241119	145900	411707700	11530	11530	11530	11530	52
354	20241119	145800	411108140	11520	11520	11520	11520	0
355	20241119	145700	411108140	11520	11520	11520	11520	0
356	20241119	145600	411108140	11520	11520	11520	11520	0
357	20241119	145500	411108140	11520	11520	11520	11520	26
358	20241119	145400	410808620	11520	11520	11520	11520	21
359	20241119	145300	410566700	11510	11510	11510	11510	200
360	20241119	145200	408264700	11510	11510	11510	11510	1
361	20241119	145100	408253190	11510	11510	11510	11510	0
362	20241119	145000	408253190	11510	11510	11510	11510	10
363	20241119	144900	408138090	11510	11510	11510	11510	0
364	20241119	144800	408138090	11510	11510	11510	11510	5
365	20241119	144700	408080540	11510	11510	11510	11510	4
366	20241119	144600	408034500	11520	11520	11520	11520	0
367	20241119	144500	408034500	11520	11520	11520	11520	0
368	20241119	144400	408034500	11520	11520	11520	11520	0
369	20241119	144300	408034500	11520	11520	11520	11520	0
370	20241119	144200	408034500	11520	11490	11520	11440	262
371	20241119	144100	405031300	11520	11520	11520	11520	0
372	20241119	144000	405031300	11520	11520	11520	11520	1
373	20241119	143900	405019780	11490	11520	11520	11490	8
374	20241119	143800	404927650	11530	11530	11530	11530	200
375	20241119	143700	402621650	11520	11500	11520	11500	206
376	20241119	143600	400252530	11500	11500	11500	11500	0
377	20241119	143500	400252530	11500	11500	11500	11500	0
378	20241119	143400	400252530	11500	11500	11500	11500	0
379	20241119	143300	400252530	11500	11500	11500	11500	0
380	20241119	143200	400252530	11500	11500	11500	11500	395
381	20241119	143100	395710030	11490	11490	11490	11490	10
382	20241119	143000	395595130	11560	11560	11560	11560	18
383	20241119	142900	395387050	11560	11560	11560	11560	1
384	20241119	142800	395375490	11500	11550	11550	11500	51
385	20241119	142700	394788840	11500	11500	11500	11500	0
386	20241119	142600	394788840	11500	11500	11500	11500	0
387	20241119	142500	394788840	11500	11500	11500	11500	0
388	20241119	142400	394788840	11500	11500	11500	11500	0
389	20241119	142300	394788840	11500	11500	11500	11500	15
390	20241119	142200	394616340	11500	11500	11500	11500	9
391	20241119	142100	394512840	11500	11500	11500	11500	0
392	20241119	142000	394512840	11500	11530	11530	11500	102
393	20241119	141900	393339680	11500	11500	11500	11500	0
394	20241119	141800	393339680	11500	11560	11560	11500	102
395	20241119	141700	392164310	11560	11560	11560	11560	5
396	20241119	141600	392106510	11550	11550	11550	11550	2
397	20241119	141500	392083410	11540	11540	11540	11540	0
398	20241119	141400	392083410	11540	11540	11540	11540	23
399	20241119	141300	391817990	11540	11540	11540	11540	18
400	20241119	141200	391610270	11540	11540	11540	11540	0
401	20241119	141100	391610270	11540	11540	11540	11540	0
402	20241119	141000	391610270	11540	11540	11540	11540	0
403	20241119	140900	391610270	11540	11530	11540	11530	5
404	20241119	140800	391552580	11540	11540	11540	11540	8
405	20241119	140700	391460260	11520	11520	11520	11520	0
406	20241119	140600	391460260	11520	11520	11520	11520	9
407	20241119	140500	391356580	11540	11540	11540	11540	1
408	20241119	140400	391345040	11570	11570	11570	11570	0
409	20241119	140300	391345040	11570	11540	11570	11520	805
410	20241119	140200	382060980	11600	11550	11600	11540	486
411	20241119	140100	376452130	11540	11540	11540	11540	0
412	20241119	140000	376452130	11540	11540	11540	11540	0
413	20241119	135900	376452130	11540	11540	11540	11540	3
414	20241119	135800	376417510	11540	11540	11540	11540	10
415	20241119	135700	376302110	11610	11610	11610	11610	0
416	20241119	135600	376302110	11610	11610	11610	11610	0
417	20241119	135500	376302110	11610	11610	11610	11610	0
418	20241119	135400	376302110	11610	11570	11610	11530	198
419	20241119	135300	374016930	11630	11630	11630	11630	0
420	20241119	135200	374016930	11630	11630	11630	11630	0
421	20241119	135100	374016930	11630	11630	11630	11630	10
422	20241119	135000	373900630	11640	11640	11640	11640	0
423	20241119	134900	373900630	11640	11640	11640	11640	0
424	20241119	134800	373900630	11640	11640	11640	11640	0
425	20241119	134700	373900630	11640	11640	11640	11640	0
426	20241119	134600	373900630	11640	11640	11640	11640	0
427	20241119	134500	373900630	11640	11640	11640	11640	5
428	20241119	134400	373842430	11640	11640	11640	11640	215
429	20241119	134300	371339830	11640	11640	11640	11640	0
430	20241119	134200	371339830	11640	11640	11640	11640	0
431	20241119	134100	371339830	11640	11640	11640	11640	2
432	20241119	134000	371316550	11650	11650	11650	11650	0
433	20241119	133900	371316550	11650	11650	11650	11650	0
434	20241119	133800	371316550	11650	11650	11650	11650	1
435	20241119	133700	371304900	11570	11570	11570	11570	0
436	20241119	133600	371304900	11570	11570	11570	11570	17
437	20241119	133500	371108210	11660	11660	11660	11660	0
438	20241119	133400	371108210	11660	11660	11660	11660	0
439	20241119	133300	371108210	11660	11670	11670	11660	11
440	20241119	133200	370979940	11670	11670	11670	11670	0
441	20241119	133100	370979940	11670	11670	11670	11670	0
442	20241119	133000	370979940	11670	11670	11670	11670	37
443	20241119	132900	370548150	11520	11590	11590	11520	800
444	20241119	132800	361314600	11590	11590	11590	11590	1
445	20241119	132700	361303010	11590	11590	11690	11580	112
446	20241119	132600	360005100	11590	11590	11590	11590	1
447	20241119	132500	359993510	11590	11590	11590	11590	43
448	20241119	132400	359495140	11590	11590	11590	11590	6
449	20241119	132300	359425600	11580	11580	11580	11580	0
450	20241119	132200	359425600	11580	11580	11580	11580	0
451	20241119	132100	359425600	11580	11680	11680	11580	944
452	20241119	132000	348462830	11680	11680	11680	11680	6
453	20241119	131900	348392750	11680	11680	11680	11680	2
454	20241119	131800	348369390	11680	11680	11680	11680	50
455	20241119	131700	347785390	11730	11730	11730	11730	0
456	20241119	131600	347785390	11730	11670	11730	11670	505
457	20241119	131500	341862160	11660	11660	11660	11660	0
458	20241119	131400	341862160	11660	11660	11660	11660	0
459	20241119	131300	341862160	11660	11660	11660	11660	0
460	20241119	131200	341862160	11660	11660	11660	11660	30
461	20241119	131100	341512360	11750	11750	11750	11750	0
462	20241119	131000	341512360	11750	11750	11750	11750	0
463	20241119	130900	341512360	11750	11710	11750	11710	2
464	20241119	130800	341488900	11670	11670	11670	11670	100
465	20241119	130700	340321900	11660	11660	11660	11660	180
466	20241119	130600	338223100	11670	11680	11680	11670	300
467	20241119	130500	334721790	11770	11770	11770	11770	1
468	20241119	130400	334710020	11780	11750	11780	11750	227
469	20241119	130300	332037190	11760	11700	11760	11660	654
470	20241119	130200	324394310	11700	11750	11750	11700	108
471	20241119	130100	323127860	11670	11680	11750	11670	312
472	20241119	130000	319486660	11780	11770	11780	11770	98
473	20241119	125900	318333120	11770	11700	11780	11700	650
474	20241119	125800	310724540	11700	11790	11790	11700	295
475	20241119	125700	307270820	11800	11800	11840	11800	35
476	20241119	125600	306857210	11840	11740	11840	11730	687
477	20241119	125500	298770540	11710	11710	11710	11710	17
478	20241119	125400	298571470	11710	11680	11750	11610	525
479	20241119	125300	292426490	11680	11650	11680	11650	416
480	20241119	125200	287575220	11650	11590	11650	11590	334
481	20241119	125100	283691500	11570	11530	11570	11520	1021
482	20241119	125000	271891980	11520	11520	11520	11520	61
483	20241119	124900	271189260	11520	11520	11520	11520	10
484	20241119	124800	271074060	11520	11530	11530	11520	44
485	20241119	124700	270566840	11590	11590	11590	11590	0
486	20241119	124600	270566840	11590	11590	11590	11590	0
487	20241119	124500	270566840	11590	11590	11590	11590	0
488	20241119	124400	270566840	11590	11590	11590	11590	1
489	20241119	124300	270555250	11520	11520	11520	11520	0
490	20241119	124200	270555250	11520	11520	11520	11520	1
491	20241119	124100	270543730	11520	11530	11530	11520	101
492	20241119	124000	269379680	11530	11530	11530	11530	0
493	20241119	123900	269379680	11530	11560	11560	11520	537
494	20241119	123800	263190530	11580	11590	11590	11580	9
495	20241119	123700	263086300	11580	11640	11660	11580	602
496	20241119	123600	256088620	11650	11590	11650	11590	330
497	20241119	123500	252248990	11580	11550	11580	11550	400
498	20241119	123400	247622110	11550	11510	11550	11510	213
499	20241119	123300	245168040	11510	11470	11510	11470	691
500	20241119	123200	237227000	11470	11470	11470	11470	0
501	20241119	123100	237227000	11470	11410	11470	11410	974
502	20241119	123000	226086730	11400	11400	11400	11400	0
503	20241119	122900	226086730	11400	11400	11400	11400	200
504	20241119	122800	223806730	11400	11400	11400	11400	0
505	20241119	122700	223806730	11400	11400	11400	11400	74
506	20241119	122600	222963130	11400	11400	11400	11400	21
507	20241119	122500	222723730	11390	11400	11400	11390	17
508	20241119	122400	222530090	11400	11400	11400	11400	101
509	20241119	122300	221378690	11400	11400	11400	11400	0
510	20241119	122200	221378690	11400	11400	11400	11400	0
511	20241119	122100	221378690	11400	11400	11400	11400	0
512	20241119	122000	221378690	11400	11400	11400	11400	0
513	20241119	121900	221378690	11400	11400	11400	11400	0
514	20241119	121800	221378690	11400	11400	11400	11400	0
515	20241119	121700	221378690	11400	11400	11400	11400	10
516	20241119	121600	221264690	11400	11400	11400	11400	1
517	20241119	121500	221253290	11410	11410	11410	11410	1
518	20241119	121400	221241880	11410	11380	11410	11380	252
519	20241119	121300	218369360	11370	11370	11370	11370	20
520	20241119	121200	218141960	11380	11380	11380	11380	5
521	20241119	121100	218085060	11380	11380	11380	11380	5
522	20241119	121000	218028160	11380	11380	11380	11380	100
523	20241119	120900	216890160	11370	11370	11370	11370	18
524	20241119	120800	216685500	11370	11370	11370	11370	50
525	20241119	120700	216117000	11370	11370	11370	11370	18
526	20241119	120600	215912340	11370	11370	11370	11370	5
527	20241119	120500	215855490	11380	11360	11380	11360	271
528	20241119	120400	212774220	11350	11350	11350	11350	81
529	20241119	120300	211854870	11350	11350	11350	11350	25
530	20241119	120200	211571120	11340	11340	11340	11340	7
531	20241119	120100	211491740	11340	11340	11340	11340	150
532	20241119	120000	209790740	11340	11340	11340	11340	0
533	20241119	115900	209790740	11340	11340	11340	11340	0
534	20241119	115800	209790740	11340	11340	11340	11340	18
535	20241119	115700	209586620	11340	11340	11340	11340	0
536	20241119	115600	209586620	11340	11330	11340	11330	40
537	20241119	115500	209133190	11330	11330	11330	11330	1
538	20241119	115400	209121860	11330	11330	11330	11330	0
539	20241119	115300	209121860	11330	11330	11330	11330	33
540	20241119	115200	208747970	11310	11300	11310	11300	1161
541	20241119	115100	195626970	11290	11300	11310	11290	30
542	20241119	115000	195287890	11300	11300	11300	11300	0
543	20241119	114900	195287890	11300	11300	11300	11300	0
544	20241119	114800	195287890	11300	11300	11300	11300	13
545	20241119	114700	195140990	11280	11280	11280	11280	0
546	20241119	114600	195140990	11280	11280	11280	11280	0
547	20241119	114500	195140990	11280	11280	11280	11280	0
548	20241119	114400	195140990	11280	11280	11280	11280	0
549	20241119	114300	195140990	11280	11280	11280	11280	0
550	20241119	114200	195140990	11280	11280	11280	11280	0
551	20241119	114100	195140990	11280	11280	11280	11280	11
552	20241119	114000	195016910	11280	11280	11280	11280	1
553	20241119	113900	195005630	11280	11280	11280	11280	126
554	20241119	113800	193584350	11200	11240	11240	11200	1000
555	20241119	113700	182378180	11240	11240	11240	11240	0
556	20241119	113600	182378180	11240	11240	11240	11240	199
557	20241119	113500	180141420	11240	11240	11240	11240	0
558	20241119	113400	180141420	11240	11240	11240	11240	7
559	20241119	113300	180062740	11240	11240	11240	11240	500
560	20241119	113200	174442740	11240	11240	11240	11240	0
561	20241119	113100	174442740	11240	11240	11240	11240	0
562	20241119	113000	174442740	11240	11330	11330	11240	23
563	20241119	112900	174182600	11330	11330	11330	11330	0
564	20241119	112800	174182600	11330	11330	11330	11330	0
565	20241119	112700	174182600	11330	11320	11330	11320	18
566	20241119	112600	173978700	11330	11330	11330	11330	0
567	20241119	112500	173978700	11330	11290	11330	11210	1002
568	20241119	112400	162718570	11290	11290	11290	11290	7
569	20241119	112300	162639540	11360	11360	11360	11360	18
570	20241119	112200	162435060	11360	11360	11360	11360	0
571	20241119	112100	162435060	11360	11360	11360	11360	0
572	20241119	112000	162435060	11360	11360	11360	11360	21
573	20241119	111900	162196500	11360	11290	11360	11290	16
574	20241119	111800	162015790	11280	11280	11280	11280	0
575	20241119	111700	162015790	11280	11280	11280	11280	0
576	20241119	111600	162015790	11280	11280	11280	11280	0
577	20241119	111500	162015790	11280	11270	11280	11270	201
578	20241119	111400	159750240	11270	11270	11270	11270	0
579	20241119	111300	159750240	11270	11270	11270	11270	27
580	20241119	111200	159445950	11220	11220	11220	11220	0
581	20241119	111100	159445950	11220	11220	11220	11220	0
582	20241119	111000	159445950	11220	11220	11220	11220	15
583	20241119	110900	159277650	11220	11280	11280	11220	1015
584	20241119	110800	147868020	11280	11300	11300	11280	1015
585	20241119	110700	136411990	11330	11350	11350	11330	485
586	20241119	110600	130916580	11350	11350	11350	11350	1
587	20241119	110500	130905230	11350	11350	11350	11350	49
588	20241119	110400	130349080	11350	11350	11350	11350	0
589	20241119	110300	130349080	11350	11350	11350	11350	75
590	20241119	110200	129497830	11370	11370	11380	11350	45
591	20241119	110100	128986490	11370	11350	11370	11350	153
592	20241119	110000	127249680	11350	11350	11370	11350	810
593	20241119	105900	118055040	11350	11350	11350	11350	368
594	20241119	105800	113878240	11350	11340	11350	11340	128
595	20241119	105700	112426440	11370	11370	11370	11370	19
596	20241119	105600	112210410	11370	11360	11370	11360	166
597	20241119	105500	110323490	11360	11360	11360	11360	1
598	20241119	105400	110312130	11360	11330	11360	11330	638
599	20241119	105300	103074150	11330	11320	11330	11320	4
600	20241119	105200	103028860	11320	11300	11320	11300	233
601	20241119	105100	100395040	11300	11300	11300	11300	0
602	20241119	105000	100395040	11300	11300	11300	11300	0
603	20241119	104900	100395040	11300	11300	11300	11300	0
604	20241119	104800	100395040	11300	11300	11300	11300	0
605	20241119	104700	100395040	11300	11300	11300	11300	0
606	20241119	104600	100395040	11300	11300	11300	11300	91
607	20241119	104500	99366740	11280	11280	11280	11280	11
608	20241119	104400	99242660	11300	11300	11300	11300	22
609	20241119	104300	98994060	11300	11300	11300	11300	37
610	20241119	104200	98575960	11300	11300	11300	11300	0
611	20241119	104100	98575960	11300	11300	11300	11300	50
612	20241119	104000	98010960	11280	11280	11280	11280	13
613	20241119	103900	97864320	11300	11300	11300	11300	0
614	20241119	103800	97864320	11300	11300	11300	11300	7
615	20241119	103700	97785220	11300	11300	11300	11300	100
616	20241119	103600	96655220	11300	11300	11300	11300	3
617	20241119	103500	96621320	11320	11320	11320	11320	0
618	20241119	103400	96621320	11320	11320	11320	11320	1
619	20241119	103300	96610000	11280	11280	11280	11280	0
620	20241119	103200	96610000	11280	11280	11280	11280	0
621	20241119	103100	96610000	11280	11280	11280	11280	95
622	20241119	103000	95538400	11240	11240	11240	11240	0
623	20241119	102900	95538400	11240	11280	11280	11240	244
624	20241119	102800	92795370	11280	11300	11300	11280	600
625	20241119	102700	86025280	11320	11320	11320	11320	0
626	20241119	102600	86025280	11320	11320	11320	11320	0
627	20241119	102500	86025280	11320	11320	11320	11320	0
628	20241119	102400	86025280	11320	11320	11320	11320	4
629	20241119	102300	85980000	11320	11320	11320	11320	196
630	20241119	102200	83761280	11320	11320	11320	11320	872
631	20241119	102100	73890240	11320	11320	11320	11320	5
632	20241119	102000	73833640	11320	11320	11330	11320	50
633	20241119	101900	73267570	11320	11320	11320	11320	0
634	20241119	101800	73267570	11320	11310	11320	11310	27
635	20241119	101700	72962190	11300	11280	11300	11280	461
636	20241119	101600	67754870	11240	11240	11240	11240	0
637	20241119	101500	67754870	11240	11240	11240	11240	0
638	20241119	101400	67754870	11240	11250	11270	11240	170
639	20241119	101300	65840820	11250	11250	11250	11250	217
640	20241119	101200	63399570	11200	11200	11200	11200	0
641	20241119	101100	63399570	11200	11200	11200	11200	25
642	20241119	101000	63119570	11250	11250	11250	11250	7
643	20241119	100900	63040820	11250	11250	11250	11250	0
644	20241119	100800	63040820	11250	11250	11250	11250	0
645	20241119	100700	63040820	11250	11250	11250	11250	0
646	20241119	100600	63040820	11250	11250	11250	11250	0
647	20241119	100500	63040820	11250	11250	11250	11250	3
648	20241119	100400	63007070	11230	11230	11240	11230	220
649	20241119	100300	60535120	11230	11230	11230	11230	1
650	20241119	100200	60523890	11160	11160	11160	11160	10
651	20241119	100100	60412290	11150	11150	11150	11150	0
652	20241119	100000	60412290	11150	11130	11150	11130	418
653	20241119	095900	55757400	11130	11130	11130	11130	0
654	20241119	095800	55757400	11130	11130	11130	11130	98
655	20241119	095700	54666660	11130	11130	11130	11130	0
656	20241119	095600	54666660	11130	11130	11130	11130	0
657	20241119	095500	54666660	11130	11130	11130	11130	1
658	20241119	095400	54655530	11130	11130	11130	11130	1
659	20241119	095300	54644400	11130	11130	11130	11130	62
660	20241119	095200	53954340	11130	11130	11130	11130	1
661	20241119	095100	53943210	11130	11130	11130	11130	0
662	20241119	095000	53943210	11130	11130	11130	11130	58
663	20241119	094900	53297670	11130	11130	11130	11130	50
664	20241119	094800	52741170	11130	11130	11130	11130	0
665	20241119	094700	52741170	11130	11130	11130	11130	0
666	20241119	094600	52741170	11130	11090	11130	11090	80
667	20241119	094500	51853570	11090	11090	11090	11090	1
668	20241119	094400	51842480	11090	11090	11090	11090	3
669	20241119	094300	51809210	11080	11130	11130	11080	4
670	20241119	094200	51764740	11080	11130	11130	11080	37
671	20241119	094100	51354530	11130	11130	11130	11130	0
672	20241119	094000	51354530	11130	11130	11130	11130	30
673	20241119	093900	51020630	11120	11120	11120	11120	1
674	20241119	093800	51009510	11090	11090	11090	11090	34
675	20241119	093700	50632450	11080	11080	11080	11080	21
676	20241119	093600	50399770	11040	11040	11040	11040	11
677	20241119	093500	50278330	11040	11040	11040	11040	0
678	20241119	093400	50278330	11040	11040	11040	11040	100
679	20241119	093300	49174330	11040	11040	11040	11040	1
680	20241119	093200	49163290	11040	11020	11090	11020	130
681	20241119	093100	47723870	11080	11080	11080	11080	1
682	20241119	093000	47712790	11090	11090	11090	11090	1
683	20241119	092900	47701700	11110	11020	11110	11000	257
684	20241119	092800	44873680	11010	11100	11120	11000	349
685	20241119	092700	41025600	11120	11120	11120	11120	32
686	20241119	092600	40669760	11120	11120	11120	11120	29
687	20241119	092500	40347280	11160	11160	11160	11160	9
688	20241119	092400	40246840	11160	11160	11160	11160	3
689	20241119	092300	40213360	11170	11170	11170	11170	75
690	20241119	092200	39375610	11170	11220	11220	11170	191
691	20241119	092100	37237740	11230	11230	11230	11230	0
692	20241119	092000	37237740	11230	11240	11240	11230	18
693	20241119	091900	37035520	11230	11200	11230	11200	197
694	20241119	091800	34826830	11200	11200	11200	11200	0
695	20241119	091700	34826830	11200	11180	11200	11180	109
696	20241119	091600	33606760	11180	11170	11180	11110	35
697	20241119	091500	33216310	11170	11170	11170	11170	196
698	20241119	091400	31026990	11160	11160	11160	11160	0
699	20241119	091300	31026990	11160	11160	11160	11160	20
700	20241119	091200	30803790	11160	11160	11160	11160	0
701	20241119	091100	30803790	11160	11160	11160	11160	0
702	20241119	091000	30803790	11160	11130	11160	11130	99
703	20241119	090900	29700750	11130	11150	11150	11130	127
704	20241119	090800	28285800	11150	11150	11150	11150	19
705	20241119	090700	28073950	11150	11130	11150	11130	43
706	20241119	090600	27595020	11130	11130	11130	11130	0
707	20241119	090500	27595020	11130	11130	11130	11130	0
708	20241119	090400	27595020	11130	11090	11130	11090	101
709	20241119	090300	26474890	11120	11100	11120	11100	162
710	20241119	090200	24674250	11100	11010	11100	11010	211
711	20241119	090100	22348090	11100	11120	11120	10840	1950
712	20241119	090000	1011300	11140	11110	11140	11110	91