KissMeData/289220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205000	340541430	5820	5820	5820	5820	271
3	20241119	204900	340541430	5820	5820	5820	5820	0
4	20241119	204800	340541430	5820	5820	5820	5820	0
5	20241119	204700	340541430	5820	5820	5820	5820	0
6	20241119	204600	340541430	5820	5820	5820	5820	0
7	20241119	204500	340541430	5820	5820	5820	5820	0
8	20241119	204400	340541430	5820	5820	5820	5820	0
9	20241119	204300	340541430	5820	5820	5820	5820	0
10	20241119	204200	340541430	5820	5820	5820	5820	0
11	20241119	204100	340541430	5820	5820	5820	5820	0
12	20241119	204000	340541430	5820	5820	5820	5820	0
13	20241119	203900	340541430	5820	5820	5820	5820	0
14	20241119	203800	340541430	5820	5820	5820	5820	0
15	20241119	203700	340541430	5820	5820	5820	5820	0
16	20241119	203600	340541430	5820	5820	5820	5820	0
17	20241119	203500	340541430	5820	5820	5820	5820	0
18	20241119	203400	340541430	5820	5820	5820	5820	0
19	20241119	203300	340541430	5820	5820	5820	5820	0
20	20241119	203200	340541430	5820	5820	5820	5820	0
21	20241119	203100	340541430	5820	5820	5820	5820	0
22	20241119	203000	340541430	5820	5820	5820	5820	0
23	20241119	202900	340541430	5820	5820	5820	5820	0
24	20241119	202800	340541430	5820	5820	5820	5820	0
25	20241119	202700	340541430	5820	5820	5820	5820	0
26	20241119	202600	340541430	5820	5820	5820	5820	0
27	20241119	202500	340541430	5820	5820	5820	5820	0
28	20241119	202400	340541430	5820	5820	5820	5820	0
29	20241119	202300	340541430	5820	5820	5820	5820	0
30	20241119	202200	340541430	5820	5820	5820	5820	0
31	20241119	202100	340541430	5820	5820	5820	5820	0
32	20241119	202000	340541430	5820	5820	5820	5820	271
33	20241119	201900	340541430	5820	5820	5820	5820	0
34	20241119	201800	340541430	5820	5820	5820	5820	0
35	20241119	201700	340541430	5820	5820	5820	5820	0
36	20241119	201600	340541430	5820	5820	5820	5820	0
37	20241119	201500	340541430	5820	5820	5820	5820	0
38	20241119	201400	340541430	5820	5820	5820	5820	0
39	20241119	201300	340541430	5820	5820	5820	5820	0
40	20241119	201200	340541430	5820	5820	5820	5820	0
41	20241119	201100	340541430	5820	5820	5820	5820	0
42	20241119	201000	340541430	5820	5820	5820	5820	0
43	20241119	200900	340541430	5820	5820	5820	5820	0
44	20241119	200800	340541430	5820	5820	5820	5820	0
45	20241119	200700	340541430	5820	5820	5820	5820	0
46	20241119	200600	340541430	5820	5820	5820	5820	0
47	20241119	200500	340541430	5820	5820	5820	5820	0
48	20241119	200400	340541430	5820	5820	5820	5820	0
49	20241119	200300	340541430	5820	5820	5820	5820	0
50	20241119	200200	340541430	5820	5820	5820	5820	0
51	20241119	200100	340541430	5820	5820	5820	5820	0
52	20241119	200000	340541430	5820	5820	5820	5820	0
53	20241119	195900	340541430	5820	5820	5820	5820	0
54	20241119	195800	340541430	5820	5820	5820	5820	0
55	20241119	195700	340541430	5820	5820	5820	5820	0
56	20241119	195600	340541430	5820	5820	5820	5820	0
57	20241119	195500	340541430	5820	5820	5820	5820	0
58	20241119	195400	340541430	5820	5820	5820	5820	0
59	20241119	195300	340541430	5820	5820	5820	5820	0
60	20241119	195200	340541430	5820	5820	5820	5820	0
61	20241119	195100	340541430	5820	5820	5820	5820	0
62	20241119	195000	340541430	5820	5820	5820	5820	271
63	20241119	194900	340541430	5820	5820	5820	5820	0
64	20241119	194800	340541430	5820	5820	5820	5820	0
65	20241119	194700	340541430	5820	5820	5820	5820	0
66	20241119	194600	340541430	5820	5820	5820	5820	0
67	20241119	194500	340541430	5820	5820	5820	5820	0
68	20241119	194400	340541430	5820	5820	5820	5820	0
69	20241119	194300	340541430	5820	5820	5820	5820	0
70	20241119	194200	340541430	5820	5820	5820	5820	0
71	20241119	194100	340541430	5820	5820	5820	5820	0
72	20241119	194000	340541430	5820	5820	5820	5820	0
73	20241119	193900	340541430	5820	5820	5820	5820	0
74	20241119	193800	340541430	5820	5820	5820	5820	0
75	20241119	193700	340541430	5820	5820	5820	5820	0
76	20241119	193600	340541430	5820	5820	5820	5820	0
77	20241119	193500	340541430	5820	5820	5820	5820	0
78	20241119	193400	340541430	5820	5820	5820	5820	0
79	20241119	193300	340541430	5820	5820	5820	5820	0
80	20241119	193200	340541430	5820	5820	5820	5820	0
81	20241119	193100	340541430	5820	5820	5820	5820	0
82	20241119	193000	340541430	5820	5820	5820	5820	0
83	20241119	192900	340541430	5820	5820	5820	5820	0
84	20241119	192800	340541430	5820	5820	5820	5820	0
85	20241119	192700	340541430	5820	5820	5820	5820	0
86	20241119	192600	340541430	5820	5820	5820	5820	0
87	20241119	192500	340541430	5820	5820	5820	5820	0
88	20241119	192400	340541430	5820	5820	5820	5820	0
89	20241119	192300	340541430	5820	5820	5820	5820	0
90	20241119	192200	340541430	5820	5820	5820	5820	0
91	20241119	192100	340541430	5820	5820	5820	5820	0
92	20241119	192000	340541430	5820	5820	5820	5820	271
93	20241119	191900	340541430	5820	5820	5820	5820	0
94	20241119	191800	340541430	5820	5820	5820	5820	0
95	20241119	191700	340541430	5820	5820	5820	5820	0
96	20241119	191600	340541430	5820	5820	5820	5820	0
97	20241119	191500	340541430	5820	5820	5820	5820	0
98	20241119	191400	340541430	5820	5820	5820	5820	0
99	20241119	191300	340541430	5820	5820	5820	5820	0
100	20241119	191200	340541430	5820	5820	5820	5820	0
101	20241119	191100	340541430	5820	5820	5820	5820	0
102	20241119	191000	340541430	5820	5820	5820	5820	0
103	20241119	190900	340541430	5820	5820	5820	5820	0
104	20241119	190800	340541430	5820	5820	5820	5820	0
105	20241119	190700	340541430	5820	5820	5820	5820	0
106	20241119	190600	340541430	5820	5820	5820	5820	0
107	20241119	190500	340541430	5820	5820	5820	5820	0
108	20241119	190400	340541430	5820	5820	5820	5820	0
109	20241119	190300	340541430	5820	5820	5820	5820	0
110	20241119	190200	340541430	5820	5820	5820	5820	0
111	20241119	190100	340541430	5820	5820	5820	5820	0
112	20241119	190000	340541430	5820	5820	5820	5820	0
113	20241119	185900	340541430	5820	5820	5820	5820	0
114	20241119	185800	340541430	5820	5820	5820	5820	0
115	20241119	185700	340541430	5820	5820	5820	5820	0
116	20241119	185600	340541430	5820	5820	5820	5820	0
117	20241119	185500	340541430	5820	5820	5820	5820	0
118	20241119	185400	340541430	5820	5820	5820	5820	0
119	20241119	185300	340541430	5820	5820	5820	5820	0
120	20241119	185200	340541430	5820	5820	5820	5820	0
121	20241119	185100	340541430	5820	5820	5820	5820	0
122	20241119	185000	340541430	5820	5820	5820	5820	271
123	20241119	184900	340541430	5820	5820	5820	5820	0
124	20241119	184800	340541430	5820	5820	5820	5820	0
125	20241119	184700	340541430	5820	5820	5820	5820	0
126	20241119	184600	340541430	5820	5820	5820	5820	0
127	20241119	184500	340541430	5820	5820	5820	5820	0
128	20241119	184400	340541430	5820	5820	5820	5820	0
129	20241119	184300	340541430	5820	5820	5820	5820	0
130	20241119	184200	340541430	5820	5820	5820	5820	0
131	20241119	184100	340541430	5820	5820	5820	5820	0
132	20241119	184000	340541430	5820	5820	5820	5820	0
133	20241119	183900	340541430	5820	5820	5820	5820	0
134	20241119	183800	340541430	5820	5820	5820	5820	0
135	20241119	183700	340541430	5820	5820	5820	5820	0
136	20241119	183600	340541430	5820	5820	5820	5820	0
137	20241119	183500	340541430	5820	5820	5820	5820	0
138	20241119	183400	340541430	5820	5820	5820	5820	0
139	20241119	183300	340541430	5820	5820	5820	5820	0
140	20241119	183200	340541430	5820	5820	5820	5820	0
141	20241119	183100	340541430	5820	5820	5820	5820	0
142	20241119	183000	340541430	5820	5820	5820	5820	0
143	20241119	182900	340541430	5820	5820	5820	5820	0
144	20241119	182800	340541430	5820	5820	5820	5820	0
145	20241119	182700	340541430	5820	5820	5820	5820	0
146	20241119	182600	340541430	5820	5820	5820	5820	0
147	20241119	182500	340541430	5820	5820	5820	5820	0
148	20241119	182400	340541430	5820	5820	5820	5820	0
149	20241119	182300	340541430	5820	5820	5820	5820	0
150	20241119	182200	340541430	5820	5820	5820	5820	0
151	20241119	182100	340541430	5820	5820	5820	5820	0
152	20241119	182000	340541430	5820	5820	5820	5820	271
153	20241119	181900	340541430	5820	5820	5820	5820	0
154	20241119	181800	340541430	5820	5820	5820	5820	0
155	20241119	181700	340541430	5820	5820	5820	5820	0
156	20241119	181600	340541430	5820	5820	5820	5820	0
157	20241119	181500	340541430	5820	5820	5820	5820	0
158	20241119	181400	340541430	5820	5820	5820	5820	0
159	20241119	181300	340541430	5820	5820	5820	5820	0
160	20241119	181200	340541430	5820	5820	5820	5820	0
161	20241119	181100	340541430	5820	5820	5820	5820	0
162	20241119	181000	340541430	5820	5820	5820	5820	0
163	20241119	180900	340541430	5820	5820	5820	5820	0
164	20241119	180800	340541430	5820	5820	5820	5820	0
165	20241119	180700	340541430	5820	5820	5820	5820	0
166	20241119	180600	340541430	5820	5820	5820	5820	0
167	20241119	180500	340541430	5820	5820	5820	5820	0
168	20241119	180400	340541430	5820	5820	5820	5820	0
169	20241119	180300	340541430	5820	5820	5820	5820	0
170	20241119	180200	340541430	5820	5820	5820	5820	0
171	20241119	180100	340541430	5820	5820	5820	5820	0
172	20241119	180000	340541430	5820	5820	5820	5820	0
173	20241119	175900	340541430	5820	5820	5820	5820	0
174	20241119	175800	340541430	5820	5820	5820	5820	0
175	20241119	175700	340541430	5820	5820	5820	5820	0
176	20241119	175600	340541430	5820	5820	5820	5820	0
177	20241119	175500	340541430	5820	5820	5820	5820	0
178	20241119	175400	340541430	5820	5820	5820	5820	0
179	20241119	175300	340541430	5820	5820	5820	5820	0
180	20241119	175200	340541430	5820	5820	5820	5820	0
181	20241119	175100	340541430	5820	5820	5820	5820	0
182	20241119	175000	340541430	5820	5820	5820	5820	271
183	20241119	174900	340541430	5820	5820	5820	5820	0
184	20241119	174800	340541430	5820	5820	5820	5820	0
185	20241119	174700	340541430	5820	5820	5820	5820	0
186	20241119	174600	340541430	5820	5820	5820	5820	0
187	20241119	174500	340541430	5820	5820	5820	5820	0
188	20241119	174400	340541430	5820	5820	5820	5820	0
189	20241119	174300	340541430	5820	5820	5820	5820	0
190	20241119	174200	340541430	5820	5820	5820	5820	0
191	20241119	174100	340541430	5820	5820	5820	5820	0
192	20241119	174000	340541430	5820	5820	5820	5820	0
193	20241119	173900	340541430	5820	5820	5820	5820	0
194	20241119	173800	340541430	5820	5820	5820	5820	0
195	20241119	173700	340541430	5820	5820	5820	5820	0
196	20241119	173600	340541430	5820	5820	5820	5820	0
197	20241119	173500	340541430	5820	5820	5820	5820	0
198	20241119	173400	340541430	5820	5820	5820	5820	0
199	20241119	173300	340541430	5820	5820	5820	5820	0
200	20241119	173200	340541430	5820	5820	5820	5820	0
201	20241119	173100	340541430	5820	5820	5820	5820	0
202	20241119	173000	340541430	5820	5820	5820	5820	0
203	20241119	172900	340541430	5820	5820	5820	5820	0
204	20241119	172800	340541430	5820	5820	5820	5820	0
205	20241119	172700	340541430	5820	5820	5820	5820	0
206	20241119	172600	340541430	5820	5820	5820	5820	0
207	20241119	172500	340541430	5820	5820	5820	5820	0
208	20241119	172400	340541430	5820	5820	5820	5820	0
209	20241119	172300	340541430	5820	5820	5820	5820	0
210	20241119	172200	340541430	5820	5820	5820	5820	0
211	20241119	172100	340541430	5820	5820	5820	5820	0
212	20241119	172000	340541430	5820	5820	5820	5820	271
213	20241119	171900	340541430	5820	5820	5820	5820	0
214	20241119	171800	340541430	5820	5820	5820	5820	0
215	20241119	171700	340541430	5820	5820	5820	5820	0
216	20241119	171600	340541430	5820	5820	5820	5820	0
217	20241119	171500	340541430	5820	5820	5820	5820	0
218	20241119	171400	340541430	5820	5820	5820	5820	0
219	20241119	171300	340541430	5820	5820	5820	5820	0
220	20241119	171200	340541430	5820	5820	5820	5820	0
221	20241119	171100	340541430	5820	5820	5820	5820	0
222	20241119	171000	340541430	5820	5820	5820	5820	0
223	20241119	170900	340541430	5820	5820	5820	5820	0
224	20241119	170800	340541430	5820	5820	5820	5820	0
225	20241119	170700	340541430	5820	5820	5820	5820	0
226	20241119	170600	340541430	5820	5820	5820	5820	0
227	20241119	170500	340541430	5820	5820	5820	5820	0
228	20241119	170400	340541430	5820	5820	5820	5820	0
229	20241119	170300	340541430	5820	5820	5820	5820	0
230	20241119	170200	340541430	5820	5820	5820	5820	0
231	20241119	170100	340541430	5820	5820	5820	5820	0
232	20241119	170000	340541430	5820	5820	5820	5820	0
233	20241119	165900	340541430	5820	5820	5820	5820	0
234	20241119	165800	340541430	5820	5820	5820	5820	0
235	20241119	165700	340541430	5820	5820	5820	5820	0
236	20241119	165600	340541430	5820	5820	5820	5820	0
237	20241119	165500	340541430	5820	5820	5820	5820	0
238	20241119	165400	340541430	5820	5820	5820	5820	0
239	20241119	165300	340541430	5820	5820	5820	5820	0
240	20241119	165200	340541430	5820	5820	5820	5820	0
241	20241119	165100	340541430	5820	5820	5820	5820	0
242	20241119	165000	340541430	5820	5820	5820	5820	271
243	20241119	164900	340541430	5820	5820	5820	5820	0
244	20241119	164800	340541430	5820	5820	5820	5820	0
245	20241119	164700	340541430	5820	5820	5820	5820	0
246	20241119	164600	340541430	5820	5820	5820	5820	0
247	20241119	164500	340541430	5820	5820	5820	5820	0
248	20241119	164400	340541430	5820	5820	5820	5820	0
249	20241119	164300	340541430	5820	5820	5820	5820	0
250	20241119	164200	340541430	5820	5820	5820	5820	0
251	20241119	164100	340541430	5820	5820	5820	5820	0
252	20241119	164000	340541430	5820	5820	5820	5820	0
253	20241119	163900	340541430	5820	5820	5820	5820	0
254	20241119	163800	340541430	5820	5820	5820	5820	0
255	20241119	163700	340541430	5820	5820	5820	5820	0
256	20241119	163600	340541430	5820	5820	5820	5820	0
257	20241119	163500	340541430	5820	5820	5820	5820	0
258	20241119	163400	340541430	5820	5820	5820	5820	0
259	20241119	163300	340541430	5820	5820	5820	5820	0
260	20241119	163200	340541430	5820	5820	5820	5820	0
261	20241119	163100	340541430	5820	5820	5820	5820	0
262	20241119	163000	340541430	5820	5820	5820	5820	0
263	20241119	162900	340541430	5820	5820	5820	5820	0
264	20241119	162800	340541430	5820	5820	5820	5820	0
265	20241119	162700	340541430	5820	5820	5820	5820	0
266	20241119	162600	340541430	5820	5820	5820	5820	0
267	20241119	162500	340541430	5820	5820	5820	5820	0
268	20241119	162400	340541430	5820	5820	5820	5820	0
269	20241119	162300	340541430	5820	5820	5820	5820	0
270	20241119	162200	340541430	5820	5820	5820	5820	0
271	20241119	162100	340541430	5820	5820	5820	5820	0
272	20241119	162000	340541430	5820	5820	5820	5820	271
273	20241119	161900	340541430	5820	5820	5820	5820	0
274	20241119	161800	340541430	5820	5820	5820	5820	0
275	20241119	161700	340541430	5820	5820	5820	5820	0
276	20241119	161600	340541430	5820	5820	5820	5820	0
277	20241119	161500	340541430	5820	5820	5820	5820	0
278	20241119	161400	340541430	5820	5820	5820	5820	0
279	20241119	161300	340541430	5820	5820	5820	5820	0
280	20241119	161200	340541430	5820	5820	5820	5820	0
281	20241119	161100	340541430	5820	5820	5820	5820	0
282	20241119	161000	340541430	5820	5820	5820	5820	0
283	20241119	160900	340541430	5820	5820	5820	5820	0
284	20241119	160800	340541430	5820	5820	5820	5820	0
285	20241119	160700	340541430	5820	5820	5820	5820	0
286	20241119	160600	340541430	5820	5820	5820	5820	0
287	20241119	160500	340541430	5820	5820	5820	5820	0
288	20241119	160400	340541430	5820	5820	5820	5820	0
289	20241119	160300	340541430	5820	5820	5820	5820	0
290	20241119	160200	340541430	5820	5820	5820	5820	0
291	20241119	160100	340541430	5820	5820	5820	5820	0
292	20241119	160000	340541430	5820	5820	5820	5820	0
293	20241119	155900	340541430	5820	5820	5820	5820	0
294	20241119	155800	340541430	5820	5820	5820	5820	0
295	20241119	155700	340541430	5820	5820	5820	5820	0
296	20241119	155600	340541430	5820	5820	5820	5820	0
297	20241119	155500	340541430	5820	5820	5820	5820	0
298	20241119	155400	340541430	5820	5820	5820	5820	0
299	20241119	155300	340541430	5820	5820	5820	5820	0
300	20241119	155200	340541430	5820	5820	5820	5820	0
301	20241119	155100	340541430	5820	5820	5820	5820	0
302	20241119	155000	340541430	5820	5820	5820	5820	271
303	20241119	154900	340541430	5820	5820	5820	5820	0
304	20241119	154800	340541430	5820	5820	5820	5820	0
305	20241119	154700	340541430	5820	5820	5820	5820	0
306	20241119	154600	340541430	5820	5820	5820	5820	0
307	20241119	154500	340541430	5820	5820	5820	5820	0
308	20241119	154400	340541430	5820	5820	5820	5820	0
309	20241119	154300	340541430	5820	5820	5820	5820	0
310	20241119	154200	340541430	5820	5820	5820	5820	0
311	20241119	154100	340541430	5820	5820	5820	5820	0
312	20241119	154000	340541430	5820	5820	5820	5820	0
313	20241119	153900	340541430	5820	5820	5820	5820	0
314	20241119	153800	340541430	5820	5820	5820	5820	0
315	20241119	153700	340541430	5820	5820	5820	5820	0
316	20241119	153600	340541430	5820	5820	5820	5820	0
317	20241119	153500	340541430	5820	5820	5820	5820	0
318	20241119	153400	340541430	5820	5820	5820	5820	0
319	20241119	153300	340541430	5820	5820	5820	5820	0
320	20241119	153200	340541430	5820	5820	5820	5820	0
321	20241119	153100	340541430	5820	5820	5820	5820	0
322	20241119	153000	340541430	5820	5820	5820	5820	271
323	20241119	152900	338964210	5850	5850	5850	5850	0
324	20241119	152800	338964210	5850	5850	5850	5850	0
325	20241119	152700	338964210	5850	5850	5850	5850	0
326	20241119	152600	338964210	5850	5850	5850	5850	0
327	20241119	152500	338964210	5850	5850	5850	5850	0
328	20241119	152400	338964210	5850	5850	5850	5850	0
329	20241119	152300	338964210	5850	5850	5850	5850	0
330	20241119	152200	338964210	5850	5850	5850	5850	0
331	20241119	152100	338964210	5850	5850	5850	5850	0
332	20241119	152000	338964210	5850	5850	5850	5850	0
333	20241119	151900	338964210	5850	5850	5850	5850	0
334	20241119	151800	338964210	5850	5820	5850	5820	28
335	20241119	151700	338801220	5860	5840	5860	5840	9
336	20241119	151600	338748550	5810	5810	5810	5810	151
337	20241119	151500	337871240	5850	5840	5850	5810	500
338	20241119	151400	334957100	5850	5850	5850	5850	1
339	20241119	151300	334951250	5850	5850	5860	5840	505
340	20241119	151200	331992050	5860	5850	5860	5850	500
341	20241119	151100	329062060	5840	5830	5860	5830	504
342	20241119	151000	326112780	5840	5830	5840	5830	53
343	20241119	150900	325803780	5800	5800	5800	5800	4
344	20241119	150800	325780580	5800	5800	5800	5800	1
345	20241119	150700	325774780	5800	5800	5800	5800	120
346	20241119	150600	325078780	5800	5840	5840	5800	707
347	20241119	150500	320972030	5840	5850	5850	5840	5
348	20241119	150400	320942820	5850	5850	5850	5850	2
349	20241119	150300	320931120	5850	5850	5850	5850	149
350	20241119	150200	320059470	5850	5850	5850	5830	6
351	20241119	150100	320024410	5850	5850	5850	5850	1
352	20241119	150000	320018560	5820	5820	5820	5820	1
353	20241119	145900	320012740	5820	5820	5820	5820	0
354	20241119	145800	320012740	5820	5830	5830	5820	207
355	20241119	145700	318807600	5850	5810	5850	5810	204
356	20241119	145600	317617360	5800	5840	5850	5800	4586
357	20241119	145500	290917540	5850	5850	5850	5850	15
358	20241119	145400	290829790	5850	5850	5850	5850	3
359	20241119	145300	290812240	5860	5860	5860	5860	0
360	20241119	145200	290812240	5860	5850	5860	5850	100
361	20241119	145100	290226340	5860	5860	5860	5860	0
362	20241119	145000	290226340	5860	5860	5860	5860	0
363	20241119	144900	290226340	5860	5860	5860	5860	0
364	20241119	144800	290226340	5860	5860	5860	5860	0
365	20241119	144700	290226340	5860	5860	5860	5860	2
366	20241119	144600	290214620	5840	5840	5840	5840	31
367	20241119	144500	290033580	5840	5840	5840	5840	169
368	20241119	144400	289046620	5850	5850	5850	5850	23
369	20241119	144300	288912070	5850	5850	5850	5850	0
370	20241119	144200	288912070	5850	5850	5850	5850	0
371	20241119	144100	288912070	5850	5850	5850	5850	2
372	20241119	144000	288900370	5850	5850	5850	5850	18
373	20241119	143900	288795070	5860	5860	5860	5860	1
374	20241119	143800	288789210	5860	5840	5860	5840	40
375	20241119	143700	288555410	5840	5850	5850	5840	286
376	20241119	143600	286882340	5850	5850	5850	5850	3
377	20241119	143500	286864790	5850	5850	5850	5850	1
378	20241119	143400	286858940	5850	5850	5850	5850	13
379	20241119	143300	286782890	5860	5860	5860	5860	172
380	20241119	143200	285774970	5860	5860	5860	5860	0
381	20241119	143100	285774970	5860	5860	5860	5860	10
382	20241119	143000	285716370	5860	5860	5860	5860	0
383	20241119	142900	285716370	5860	5860	5860	5860	33
384	20241119	142800	285522990	5830	5830	5830	5830	38
385	20241119	142700	285301450	5830	5840	5840	5830	304
386	20241119	142600	283526830	5850	5850	5850	5850	200
387	20241119	142500	282356830	5850	5850	5850	5850	6
388	20241119	142400	282321730	5840	5840	5840	5840	1
389	20241119	142300	282315890	5840	5840	5840	5840	33
390	20241119	142200	282123170	5840	5840	5840	5840	0
391	20241119	142100	282123170	5840	5840	5840	5840	20
392	20241119	142000	282006370	5840	5850	5850	5840	4716
393	20241119	141900	254421840	5860	5860	5860	5860	33
394	20241119	141800	254228460	5860	5860	5860	5860	900
395	20241119	141700	248954460	5870	5870	5870	5870	0
396	20241119	141600	248954460	5870	5870	5870	5870	10
397	20241119	141500	248895760	5870	5870	5870	5870	55
398	20241119	141400	248572910	5870	5870	5870	5870	1
399	20241119	141300	248567040	5850	5850	5850	5850	0
400	20241119	141200	248567040	5850	5860	5860	5850	60
401	20241119	141100	248215490	5880	5880	5880	5880	0
402	20241119	141000	248215490	5880	5880	5880	5880	0
403	20241119	140900	248215490	5880	5880	5880	5880	0
404	20241119	140800	248215490	5880	5880	5880	5880	20
405	20241119	140700	248097890	5880	5880	5880	5880	0
406	20241119	140600	248097890	5880	5880	5880	5880	5
407	20241119	140500	248068490	5880	5880	5880	5880	0
408	20241119	140400	248068490	5880	5870	5880	5870	4
409	20241119	140300	248045000	5890	5890	5890	5890	0
410	20241119	140200	248045000	5890	5890	5890	5890	5
411	20241119	140100	248015550	5900	5890	5900	5890	5
412	20241119	140000	247986080	5860	5860	5860	5860	0
413	20241119	135900	247986080	5860	5860	5860	5860	402
414	20241119	135800	245630360	5900	5900	5900	5900	0
415	20241119	135700	245630360	5900	5900	5900	5900	1
416	20241119	135600	245624460	5870	5870	5870	5870	7
417	20241119	135500	245583370	5870	5870	5870	5870	500
418	20241119	135400	242648370	5920	5920	5920	5920	1
419	20241119	135300	242642450	5880	5890	5890	5880	525
420	20241119	135200	239554770	5900	5900	5900	5900	43
421	20241119	135100	239301070	5920	5910	5920	5910	150
422	20241119	135000	238413480	5920	5900	5920	5900	152
423	20241119	134900	237515650	5900	5900	5900	5900	15
424	20241119	134800	237427150	5900	5900	5900	5900	100
425	20241119	134700	236837150	5900	5900	5900	5900	0
426	20241119	134600	236837150	5900	5900	5900	5900	300
427	20241119	134500	235067150	5900	5900	5900	5900	1
428	20241119	134400	235061250	5900	5900	5900	5900	129
429	20241119	134300	234300150	5900	5900	5900	5900	175
430	20241119	134200	233267650	5890	5890	5890	5890	2
431	20241119	134100	233255870	5880	5860	5880	5860	202
432	20241119	134000	232068140	5870	5870	5870	5870	0
433	20241119	133900	232068140	5870	5870	5870	5870	0
434	20241119	133800	232068140	5870	5870	5870	5870	1
435	20241119	133700	232062270	5870	5870	5870	5870	0
436	20241119	133600	232062270	5870	5870	5870	5870	0
437	20241119	133500	232062270	5870	5870	5870	5870	0
438	20241119	133400	232062270	5870	5870	5870	5870	0
439	20241119	133300	232062270	5870	5870	5870	5870	260
440	20241119	133200	230536070	5880	5880	5880	5880	94
441	20241119	133100	229983350	5870	5870	5870	5870	0
442	20241119	133000	229983350	5870	5870	5870	5870	1
443	20241119	132900	229977480	5880	5880	5880	5880	0
444	20241119	132800	229977480	5880	5880	5880	5880	0
445	20241119	132700	229977480	5880	5880	5880	5880	0
446	20241119	132600	229977480	5880	5880	5880	5880	0
447	20241119	132500	229977480	5880	5880	5880	5880	2
448	20241119	132400	229965720	5860	5860	5860	5860	0
449	20241119	132300	229965720	5860	5860	5860	5860	3
450	20241119	132200	229948140	5860	5860	5860	5860	136
451	20241119	132100	229151180	5860	5870	5870	5860	21
452	20241119	132000	229028090	5860	5860	5860	5860	17
453	20241119	131900	228928470	5860	5860	5860	5860	11
454	20241119	131800	228864010	5860	5860	5860	5860	0
455	20241119	131700	228864010	5860	5860	5860	5860	1
456	20241119	131600	228858150	5870	5870	5870	5870	0
457	20241119	131500	228858150	5870	5870	5870	5870	100
458	20241119	131400	228271150	5860	5860	5860	5860	0
459	20241119	131300	228271150	5860	5860	5860	5860	0
460	20241119	131200	228271150	5860	5860	5860	5860	63
461	20241119	131100	227901970	5890	5890	5890	5890	0
462	20241119	131000	227901970	5890	5890	5890	5890	0
463	20241119	130900	227901970	5890	5890	5890	5890	0
464	20241119	130800	227901970	5890	5890	5890	5890	0
465	20241119	130700	227901970	5890	5890	5890	5890	0
466	20241119	130600	227901970	5890	5890	5890	5890	0
467	20241119	130500	227901970	5890	5890	5890	5890	0
468	20241119	130400	227901970	5890	5890	5890	5890	0
469	20241119	130300	227901970	5890	5890	5890	5890	0
470	20241119	130200	227901970	5890	5890	5890	5890	0
471	20241119	130100	227901970	5890	5890	5890	5890	0
472	20241119	130000	227901970	5890	5890	5890	5890	0
473	20241119	125900	227901970	5890	5870	5890	5870	20
474	20241119	125800	227784240	5860	5860	5860	5860	9
475	20241119	125700	227731500	5860	5860	5860	5860	1
476	20241119	125600	227725640	5850	5850	5850	5850	119
477	20241119	125500	227029490	5850	5850	5850	5850	0
478	20241119	125400	227029490	5850	5850	5850	5850	90
479	20241119	125300	226502990	5850	5860	5860	5850	111
480	20241119	125200	225853530	5860	5850	5860	5850	155
481	20241119	125100	224945240	5840	5850	5850	5840	2
482	20241119	125000	224933550	5840	5840	5840	5840	0
483	20241119	124900	224933550	5840	5840	5840	5840	51
484	20241119	124800	224635710	5840	5840	5840	5840	8
485	20241119	124700	224588990	5840	5850	5850	5840	180
486	20241119	124600	223537250	5850	5850	5850	5850	1
487	20241119	124500	223531400	5850	5850	5850	5850	35
488	20241119	124400	223326650	5850	5850	5850	5850	2
489	20241119	124300	223314950	5850	5850	5850	5850	3
490	20241119	124200	223297400	5840	5840	5840	5840	0
491	20241119	124100	223297400	5840	5840	5840	5840	38
492	20241119	124000	223075480	5840	5840	5840	5840	205
493	20241119	123900	221878280	5850	5850	5850	5850	0
494	20241119	123800	221878280	5850	5850	5850	5850	3
495	20241119	123700	221860730	5850	5850	5850	5850	0
496	20241119	123600	221860730	5850	5840	5850	5840	22
497	20241119	123500	221732230	5840	5840	5840	5840	0
498	20241119	123400	221732230	5840	5840	5840	5840	39
499	20241119	123300	221504470	5840	5850	5850	5840	2
500	20241119	123200	221492780	5850	5850	5850	5850	28
501	20241119	123100	221328980	5850	5850	5850	5850	153
502	20241119	123000	220433930	5850	5850	5850	5850	0
503	20241119	122900	220433930	5850	5840	5850	5840	2
504	20241119	122800	220422240	5830	5830	5830	5830	0
505	20241119	122700	220422240	5830	5830	5830	5830	1
506	20241119	122600	220416410	5830	5830	5830	5830	0
507	20241119	122500	220416410	5830	5830	5830	5830	0
508	20241119	122400	220416410	5830	5830	5830	5830	36
509	20241119	122300	220206530	5820	5820	5820	5820	160
510	20241119	122200	219275330	5830	5830	5830	5830	10
511	20241119	122100	219217030	5830	5830	5830	5830	0
512	20241119	122000	219217030	5830	5830	5830	5830	0
513	20241119	121900	219217030	5830	5830	5830	5830	349
514	20241119	121800	217182360	5840	5840	5840	5840	0
515	20241119	121700	217182360	5840	5840	5840	5840	0
516	20241119	121600	217182360	5840	5840	5840	5840	0
517	20241119	121500	217182360	5840	5840	5840	5840	0
518	20241119	121400	217182360	5840	5830	5840	5830	77
519	20241119	121300	216732950	5830	5830	5830	5830	0
520	20241119	121200	216732950	5830	5830	5830	5830	0
521	20241119	121100	216732950	5830	5830	5830	5830	0
522	20241119	121000	216732950	5830	5830	5830	5830	1
523	20241119	120900	216727120	5820	5820	5820	5820	0
524	20241119	120800	216727120	5820	5820	5820	5820	0
525	20241119	120700	216727120	5820	5820	5820	5820	0
526	20241119	120600	216727120	5820	5820	5820	5820	0
527	20241119	120500	216727120	5820	5820	5820	5820	0
528	20241119	120400	216727120	5820	5820	5820	5820	0
529	20241119	120300	216727120	5820	5840	5840	5820	1285
530	20241119	120200	209234400	5850	5850	5850	5850	2
531	20241119	120100	209222700	5830	5830	5830	5830	0
532	20241119	120000	209222700	5830	5830	5830	5830	0
533	20241119	115900	209222700	5830	5830	5830	5830	0
534	20241119	115800	209222700	5830	5830	5830	5830	40
535	20241119	115700	208989500	5830	5830	5830	5830	0
536	20241119	115600	208989500	5830	5830	5830	5830	0
537	20241119	115500	208989500	5830	5830	5830	5830	0
538	20241119	115400	208989500	5830	5840	5840	5830	250
539	20241119	115300	207531760	5840	5840	5840	5840	0
540	20241119	115200	207531760	5840	5840	5840	5840	0
541	20241119	115100	207531760	5840	5850	5850	5840	148
542	20241119	115000	206667330	5860	5860	5860	5860	50
543	20241119	114900	206374330	5860	5860	5860	5860	0
544	20241119	114800	206374330	5860	5860	5860	5860	16
545	20241119	114700	206280570	5860	5840	5860	5840	17
546	20241119	114600	206181210	5830	5830	5830	5830	0
547	20241119	114500	206181210	5830	5830	5830	5830	0
548	20241119	114400	206181210	5830	5830	5830	5830	0
549	20241119	114300	206181210	5830	5830	5830	5830	1
550	20241119	114200	206175380	5830	5830	5830	5830	47
551	20241119	114100	205901370	5830	5830	5830	5830	0
552	20241119	114000	205901370	5830	5830	5830	5830	0
553	20241119	113900	205901370	5830	5840	5840	5830	223
554	20241119	113800	204601010	5840	5840	5840	5840	0
555	20241119	113700	204601010	5840	5840	5840	5840	0
556	20241119	113600	204601010	5840	5840	5840	5840	20
557	20241119	113500	204484210	5840	5830	5840	5830	258
558	20241119	113400	202979870	5840	5850	5850	5840	1391
559	20241119	113300	194853230	5860	5860	5860	5860	0
560	20241119	113200	194853230	5860	5860	5860	5860	1
561	20241119	113100	194847370	5850	5850	5850	5850	200
562	20241119	113000	193677370	5870	5870	5870	5870	0
563	20241119	112900	193677370	5870	5870	5870	5870	0
564	20241119	112800	193677370	5870	5870	5870	5870	0
565	20241119	112700	193677370	5870	5870	5870	5870	0
566	20241119	112600	193677370	5870	5860	5870	5840	56
567	20241119	112500	193349330	5840	5840	5840	5840	2
568	20241119	112400	193337650	5840	5840	5840	5840	202
569	20241119	112300	192157970	5840	5840	5840	5840	10
570	20241119	112200	192099570	5840	5840	5840	5840	67
571	20241119	112100	191708290	5840	5840	5840	5840	1
572	20241119	112000	191702450	5850	5850	5850	5850	327
573	20241119	111900	189789500	5850	5870	5870	5850	457
574	20241119	111800	187115960	5870	5870	5870	5860	2065
575	20241119	111700	175002000	5900	5900	5900	5900	0
576	20241119	111600	175002000	5900	5900	5900	5900	0
577	20241119	111500	175002000	5900	5900	5900	5900	0
578	20241119	111400	175002000	5900	5900	5900	5900	0
579	20241119	111300	175002000	5900	5900	5900	5900	0
580	20241119	111200	175002000	5900	5900	5900	5900	1
581	20241119	111100	174996100	5880	5880	5880	5880	0
582	20241119	111000	174996100	5880	5870	5880	5870	189
583	20241119	110900	173885080	5880	5890	5890	5880	491
584	20241119	110800	170995200	5920	5920	5920	5920	0
585	20241119	110700	170995200	5920	5920	5920	5920	10
586	20241119	110600	170936000	5930	5930	5930	5930	0
587	20241119	110500	170936000	5930	5890	5930	5890	500
588	20241119	110400	167977560	5870	5880	5880	5870	341
589	20241119	110300	165973590	5890	5890	5940	5890	361
590	20241119	110200	163843820	5870	5870	5870	5870	0
591	20241119	110100	163843820	5870	5870	5870	5870	0
592	20241119	110000	163843820	5870	5880	5880	5870	10
593	20241119	105900	163785080	5870	5870	5870	5870	0
594	20241119	105800	163785080	5870	5890	5890	5870	473
595	20241119	105700	161008130	5890	5890	5890	5890	63
596	20241119	105600	160637060	5890	5870	5890	5870	80
597	20241119	105500	160167440	5890	5890	5890	5890	50
598	20241119	105400	159872940	5900	5910	5910	5900	57
599	20241119	105300	159536240	5910	5890	5910	5890	4
600	20241119	105200	159512630	5870	5880	5880	5870	81
601	20241119	105100	159036360	5870	5880	5880	5870	23
602	20241119	105000	158901130	5880	5880	5880	5880	0
603	20241119	104900	158901130	5880	5870	5880	5870	653
604	20241119	104800	155067920	5910	5910	5910	5910	0
605	20241119	104700	155067920	5910	5910	5910	5910	1
606	20241119	104600	155062010	5870	5880	5880	5870	160
607	20241119	104500	154122410	5910	5910	5910	5910	1
608	20241119	104400	154116500	5920	5920	5920	5920	2
609	20241119	104300	154104660	5890	5890	5890	5880	230
610	20241119	104200	152750680	5900	5900	5900	5900	0
611	20241119	104100	152750680	5900	5880	5900	5880	9
612	20241119	104000	152697680	5870	5870	5870	5870	0
613	20241119	103900	152697680	5870	5890	5890	5870	1303
614	20241119	103800	145045230	5890	5890	5890	5890	0
615	20241119	103700	145045230	5890	5890	5890	5890	4
616	20241119	103600	145021670	5880	5880	5880	5880	0
617	20241119	103500	145021670	5880	5880	5880	5880	0
618	20241119	103400	145021670	5880	5890	5890	5880	30
619	20241119	103300	144845260	5880	5890	5890	5880	102
620	20241119	103200	144244660	5900	5900	5900	5900	5
621	20241119	103100	144215160	5900	5910	5910	5900	382
622	20241119	103000	141961340	5910	5930	5930	5910	217
623	20241119	102900	140678810	5930	5920	5930	5920	163
624	20241119	102800	139713730	5930	5930	5930	5930	71
625	20241119	102700	139292700	5930	5930	5930	5930	1
626	20241119	102600	139286770	5970	5960	5970	5960	595
627	20241119	102500	135734630	5970	5970	5980	5970	519
628	20241119	102400	132632310	5960	5950	5960	5950	215
629	20241119	102300	131351720	5930	5930	5930	5930	486
630	20241119	102200	128469740	5940	5980	5980	5940	713
631	20241119	102100	124229710	5980	5980	5980	5970	340
632	20241119	102000	122196630	5970	5970	5970	5960	733
633	20241119	101900	117820940	5970	5970	5980	5970	399
634	20241119	101800	115434950	5970	5960	5970	5950	1406
635	20241119	101700	107055960	5980	5950	6000	5950	4116
636	20241119	101600	82461630	5940	5940	5940	5920	996
637	20241119	101500	76548390	5940	5930	5940	5920	127
638	20241119	101400	75794230	5930	5930	5940	5890	691
639	20241119	101300	71693700	5930	5910	5930	5910	785
640	20241119	101200	67046580	5920	5920	5920	5920	0
641	20241119	101100	67046580	5920	5910	5920	5910	372
642	20241119	101000	64847900	5910	5910	5910	5910	101
643	20241119	100900	64250990	5910	5890	5910	5890	168
644	20241119	100800	63260790	5890	5890	5890	5890	1
645	20241119	100700	63254900	5880	5910	5920	5880	59
646	20241119	100600	62906160	5910	5910	5910	5910	130
647	20241119	100500	62137860	5920	5900	5920	5900	20
648	20241119	100400	62019520	5890	5890	5890	5890	41
649	20241119	100300	61778030	5890	5890	5890	5890	0
650	20241119	100200	61778030	5890	5890	5890	5890	100
651	20241119	100100	61189030	5890	5890	5890	5890	1
652	20241119	100000	61183140	5870	5880	5880	5870	11
653	20241119	095900	61118470	5880	5880	5880	5880	0
654	20241119	095800	61118470	5880	5900	5900	5880	55
655	20241119	095700	60794780	5920	5920	5920	5920	0
656	20241119	095600	60794780	5920	5880	5920	5880	116
657	20241119	095500	60110340	5880	5880	5880	5880	20
658	20241119	095400	59992740	5880	5880	5880	5880	50
659	20241119	095300	59698740	5880	5880	5880	5880	8
660	20241119	095200	59651700	5880	5880	5880	5880	10
661	20241119	095100	59592900	5880	5840	5880	5830	33
662	20241119	095000	59400200	5840	5850	5850	5840	594
663	20241119	094900	55931090	5860	5860	5860	5860	3
664	20241119	094800	55913510	5860	5860	5860	5860	0
665	20241119	094700	55913510	5860	5860	5860	5860	265
666	20241119	094600	54360610	5910	5870	5910	5870	171
667	20241119	094500	53351760	5900	5900	5900	5900	200
668	20241119	094400	52171760	5900	5900	5900	5900	0
669	20241119	094300	52171760	5900	5860	5900	5860	928
670	20241119	094200	46713650	5850	5860	5860	5830	169
671	20241119	094100	45724750	5860	5860	5860	5860	3
672	20241119	094000	45707170	5850	5840	5850	5840	51
673	20241119	093900	45409320	5840	5840	5850	5840	84
674	20241119	093800	44918430	5850	5850	5850	5850	0
675	20241119	093700	44918430	5850	5850	5850	5850	8
676	20241119	093600	44871630	5850	5870	5870	5850	6
677	20241119	093500	44836510	5870	5870	5870	5870	3
678	20241119	093400	44818900	5870	5870	5870	5870	5
679	20241119	093300	44789550	5840	5840	5840	5840	12
680	20241119	093200	44719470	5850	5880	5880	5850	15
681	20241119	093100	44631570	5880	5890	5890	5880	239
682	20241119	093000	43225310	5890	5890	5890	5830	8
683	20241119	092900	43178260	5820	5860	5860	5820	230
684	20241119	092800	41838710	5860	5860	5860	5860	110
685	20241119	092700	41194110	5900	5900	5900	5900	1
686	20241119	092600	41188210	5900	5900	5900	5900	12
687	20241119	092500	41117410	5860	5900	5900	5860	311
688	20241119	092400	39282590	5900	5900	5900	5860	11
689	20241119	092300	39217770	5900	5900	5900	5900	115
690	20241119	092200	38539270	5860	5870	5870	5850	300
691	20241119	092100	36780630	5880	5870	5900	5870	331
692	20241119	092000	34828160	5890	5880	5890	5880	129
693	20241119	091900	34068370	5890	5890	5890	5890	0
694	20241119	091800	34068370	5890	5900	5900	5890	60
695	20241119	091700	33714380	5900	5880	5900	5860	406
696	20241119	091600	31323090	5850	5850	5870	5850	293
697	20241119	091500	29605620	5850	5830	5850	5820	706
698	20241119	091400	25490730	5860	5860	5860	5860	0
699	20241119	091300	25490730	5860	5860	5860	5860	1
700	20241119	091200	25484870	5830	5830	5830	5830	138
701	20241119	091100	24680330	5870	5840	5870	5820	313
702	20241119	091000	22858020	5840	5860	5860	5840	741
703	20241119	090900	18525120	5860	5880	5880	5850	251
704	20241119	090800	17054210	5880	5870	5880	5870	7
705	20241119	090700	17013090	5880	5880	5880	5880	10
706	20241119	090600	16954290	5890	5890	5890	5880	405
707	20241119	090500	14568850	5880	5870	5880	5870	199
708	20241119	090400	13399440	5890	5870	5890	5870	186
709	20241119	090300	12305700	5870	5860	5870	5860	151
710	20241119	090200	11420330	5860	5860	5860	5860	23
711	20241119	090100	11285550	5820	5900	5900	5820	1178
712	20241119	090000	4417560	5910	5820	5910	5820	759