KissMeData/311390/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205700	138089460	7420	7420	7420	7420	126
3	20241119	205600	138089460	7420	7420	7420	7420	0
4	20241119	205500	138089460	7420	7420	7420	7420	0
5	20241119	205400	138089460	7420	7420	7420	7420	0
6	20241119	205300	138089460	7420	7420	7420	7420	0
7	20241119	205200	138089460	7420	7420	7420	7420	0
8	20241119	205100	138089460	7420	7420	7420	7420	0
9	20241119	205000	138089460	7420	7420	7420	7420	0
10	20241119	204900	138089460	7420	7420	7420	7420	0
11	20241119	204800	138089460	7420	7420	7420	7420	0
12	20241119	204700	138089460	7420	7420	7420	7420	0
13	20241119	204600	138089460	7420	7420	7420	7420	0
14	20241119	204500	138089460	7420	7420	7420	7420	0
15	20241119	204400	138089460	7420	7420	7420	7420	0
16	20241119	204300	138089460	7420	7420	7420	7420	0
17	20241119	204200	138089460	7420	7420	7420	7420	0
18	20241119	204100	138089460	7420	7420	7420	7420	0
19	20241119	204000	138089460	7420	7420	7420	7420	0
20	20241119	203900	138089460	7420	7420	7420	7420	0
21	20241119	203800	138089460	7420	7420	7420	7420	0
22	20241119	203700	138089460	7420	7420	7420	7420	0
23	20241119	203600	138089460	7420	7420	7420	7420	0
24	20241119	203500	138089460	7420	7420	7420	7420	0
25	20241119	203400	138089460	7420	7420	7420	7420	0
26	20241119	203300	138089460	7420	7420	7420	7420	0
27	20241119	203200	138089460	7420	7420	7420	7420	0
28	20241119	203100	138089460	7420	7420	7420	7420	0
29	20241119	203000	138089460	7420	7420	7420	7420	0
30	20241119	202900	138089460	7420	7420	7420	7420	0
31	20241119	202800	138089460	7420	7420	7420	7420	0
32	20241119	202700	138089460	7420	7420	7420	7420	126
33	20241119	202600	138089460	7420	7420	7420	7420	0
34	20241119	202500	138089460	7420	7420	7420	7420	0
35	20241119	202400	138089460	7420	7420	7420	7420	0
36	20241119	202300	138089460	7420	7420	7420	7420	0
37	20241119	202200	138089460	7420	7420	7420	7420	0
38	20241119	202100	138089460	7420	7420	7420	7420	0
39	20241119	202000	138089460	7420	7420	7420	7420	0
40	20241119	201900	138089460	7420	7420	7420	7420	0
41	20241119	201800	138089460	7420	7420	7420	7420	0
42	20241119	201700	138089460	7420	7420	7420	7420	0
43	20241119	201600	138089460	7420	7420	7420	7420	0
44	20241119	201500	138089460	7420	7420	7420	7420	0
45	20241119	201400	138089460	7420	7420	7420	7420	0
46	20241119	201300	138089460	7420	7420	7420	7420	0
47	20241119	201200	138089460	7420	7420	7420	7420	0
48	20241119	201100	138089460	7420	7420	7420	7420	0
49	20241119	201000	138089460	7420	7420	7420	7420	0
50	20241119	200900	138089460	7420	7420	7420	7420	0
51	20241119	200800	138089460	7420	7420	7420	7420	0
52	20241119	200700	138089460	7420	7420	7420	7420	0
53	20241119	200600	138089460	7420	7420	7420	7420	0
54	20241119	200500	138089460	7420	7420	7420	7420	0
55	20241119	200400	138089460	7420	7420	7420	7420	0
56	20241119	200300	138089460	7420	7420	7420	7420	0
57	20241119	200200	138089460	7420	7420	7420	7420	0
58	20241119	200100	138089460	7420	7420	7420	7420	0
59	20241119	200000	138089460	7420	7420	7420	7420	0
60	20241119	195900	138089460	7420	7420	7420	7420	0
61	20241119	195800	138089460	7420	7420	7420	7420	0
62	20241119	195700	138089460	7420	7420	7420	7420	126
63	20241119	195600	138089460	7420	7420	7420	7420	0
64	20241119	195500	138089460	7420	7420	7420	7420	0
65	20241119	195400	138089460	7420	7420	7420	7420	0
66	20241119	195300	138089460	7420	7420	7420	7420	0
67	20241119	195200	138089460	7420	7420	7420	7420	0
68	20241119	195100	138089460	7420	7420	7420	7420	0
69	20241119	195000	138089460	7420	7420	7420	7420	0
70	20241119	194900	138089460	7420	7420	7420	7420	0
71	20241119	194800	138089460	7420	7420	7420	7420	0
72	20241119	194700	138089460	7420	7420	7420	7420	0
73	20241119	194600	138089460	7420	7420	7420	7420	0
74	20241119	194500	138089460	7420	7420	7420	7420	0
75	20241119	194400	138089460	7420	7420	7420	7420	0
76	20241119	194300	138089460	7420	7420	7420	7420	0
77	20241119	194200	138089460	7420	7420	7420	7420	0
78	20241119	194100	138089460	7420	7420	7420	7420	0
79	20241119	194000	138089460	7420	7420	7420	7420	0
80	20241119	193900	138089460	7420	7420	7420	7420	0
81	20241119	193800	138089460	7420	7420	7420	7420	0
82	20241119	193700	138089460	7420	7420	7420	7420	0
83	20241119	193600	138089460	7420	7420	7420	7420	0
84	20241119	193500	138089460	7420	7420	7420	7420	0
85	20241119	193400	138089460	7420	7420	7420	7420	0
86	20241119	193300	138089460	7420	7420	7420	7420	0
87	20241119	193200	138089460	7420	7420	7420	7420	0
88	20241119	193100	138089460	7420	7420	7420	7420	0
89	20241119	193000	138089460	7420	7420	7420	7420	0
90	20241119	192900	138089460	7420	7420	7420	7420	0
91	20241119	192800	138089460	7420	7420	7420	7420	0
92	20241119	192700	138089460	7420	7420	7420	7420	126
93	20241119	192600	138089460	7420	7420	7420	7420	0
94	20241119	192500	138089460	7420	7420	7420	7420	0
95	20241119	192400	138089460	7420	7420	7420	7420	0
96	20241119	192300	138089460	7420	7420	7420	7420	0
97	20241119	192200	138089460	7420	7420	7420	7420	0
98	20241119	192100	138089460	7420	7420	7420	7420	0
99	20241119	192000	138089460	7420	7420	7420	7420	0
100	20241119	191900	138089460	7420	7420	7420	7420	0
101	20241119	191800	138089460	7420	7420	7420	7420	0
102	20241119	191700	138089460	7420	7420	7420	7420	0
103	20241119	191600	138089460	7420	7420	7420	7420	0
104	20241119	191500	138089460	7420	7420	7420	7420	0
105	20241119	191400	138089460	7420	7420	7420	7420	0
106	20241119	191300	138089460	7420	7420	7420	7420	0
107	20241119	191200	138089460	7420	7420	7420	7420	0
108	20241119	191100	138089460	7420	7420	7420	7420	0
109	20241119	191000	138089460	7420	7420	7420	7420	0
110	20241119	190900	138089460	7420	7420	7420	7420	0
111	20241119	190800	138089460	7420	7420	7420	7420	0
112	20241119	190700	138089460	7420	7420	7420	7420	0
113	20241119	190600	138089460	7420	7420	7420	7420	0
114	20241119	190500	138089460	7420	7420	7420	7420	0
115	20241119	190400	138089460	7420	7420	7420	7420	0
116	20241119	190300	138089460	7420	7420	7420	7420	0
117	20241119	190200	138089460	7420	7420	7420	7420	0
118	20241119	190100	138089460	7420	7420	7420	7420	0
119	20241119	190000	138089460	7420	7420	7420	7420	0
120	20241119	185900	138089460	7420	7420	7420	7420	0
121	20241119	185800	138089460	7420	7420	7420	7420	0
122	20241119	185700	138089460	7420	7420	7420	7420	126
123	20241119	185600	138089460	7420	7420	7420	7420	0
124	20241119	185500	138089460	7420	7420	7420	7420	0
125	20241119	185400	138089460	7420	7420	7420	7420	0
126	20241119	185300	138089460	7420	7420	7420	7420	0
127	20241119	185200	138089460	7420	7420	7420	7420	0
128	20241119	185100	138089460	7420	7420	7420	7420	0
129	20241119	185000	138089460	7420	7420	7420	7420	0
130	20241119	184900	138089460	7420	7420	7420	7420	0
131	20241119	184800	138089460	7420	7420	7420	7420	0
132	20241119	184700	138089460	7420	7420	7420	7420	0
133	20241119	184600	138089460	7420	7420	7420	7420	0
134	20241119	184500	138089460	7420	7420	7420	7420	0
135	20241119	184400	138089460	7420	7420	7420	7420	0
136	20241119	184300	138089460	7420	7420	7420	7420	0
137	20241119	184200	138089460	7420	7420	7420	7420	0
138	20241119	184100	138089460	7420	7420	7420	7420	0
139	20241119	184000	138089460	7420	7420	7420	7420	0
140	20241119	183900	138089460	7420	7420	7420	7420	0
141	20241119	183800	138089460	7420	7420	7420	7420	0
142	20241119	183700	138089460	7420	7420	7420	7420	0
143	20241119	183600	138089460	7420	7420	7420	7420	0
144	20241119	183500	138089460	7420	7420	7420	7420	0
145	20241119	183400	138089460	7420	7420	7420	7420	0
146	20241119	183300	138089460	7420	7420	7420	7420	0
147	20241119	183200	138089460	7420	7420	7420	7420	0
148	20241119	183100	138089460	7420	7420	7420	7420	0
149	20241119	183000	138089460	7420	7420	7420	7420	0
150	20241119	182900	138089460	7420	7420	7420	7420	0
151	20241119	182800	138089460	7420	7420	7420	7420	0
152	20241119	182700	138089460	7420	7420	7420	7420	126
153	20241119	182600	138089460	7420	7420	7420	7420	0
154	20241119	182500	138089460	7420	7420	7420	7420	0
155	20241119	182400	138089460	7420	7420	7420	7420	0
156	20241119	182300	138089460	7420	7420	7420	7420	0
157	20241119	182200	138089460	7420	7420	7420	7420	0
158	20241119	182100	138089460	7420	7420	7420	7420	0
159	20241119	182000	138089460	7420	7420	7420	7420	0
160	20241119	181900	138089460	7420	7420	7420	7420	0
161	20241119	181800	138089460	7420	7420	7420	7420	0
162	20241119	181700	138089460	7420	7420	7420	7420	0
163	20241119	181600	138089460	7420	7420	7420	7420	0
164	20241119	181500	138089460	7420	7420	7420	7420	0
165	20241119	181400	138089460	7420	7420	7420	7420	0
166	20241119	181300	138089460	7420	7420	7420	7420	0
167	20241119	181200	138089460	7420	7420	7420	7420	0
168	20241119	181100	138089460	7420	7420	7420	7420	0
169	20241119	181000	138089460	7420	7420	7420	7420	0
170	20241119	180900	138089460	7420	7420	7420	7420	0
171	20241119	180800	138089460	7420	7420	7420	7420	0
172	20241119	180700	138089460	7420	7420	7420	7420	0
173	20241119	180600	138089460	7420	7420	7420	7420	0
174	20241119	180500	138089460	7420	7420	7420	7420	0
175	20241119	180400	138089460	7420	7420	7420	7420	0
176	20241119	180300	138089460	7420	7420	7420	7420	0
177	20241119	180200	138089460	7420	7420	7420	7420	0
178	20241119	180100	138089460	7420	7420	7420	7420	0
179	20241119	180000	138089460	7420	7420	7420	7420	0
180	20241119	175900	138089460	7420	7420	7420	7420	0
181	20241119	175800	138089460	7420	7420	7420	7420	0
182	20241119	175700	138089460	7420	7420	7420	7420	126
183	20241119	175600	138089460	7420	7420	7420	7420	0
184	20241119	175500	138089460	7420	7420	7420	7420	0
185	20241119	175400	138089460	7420	7420	7420	7420	0
186	20241119	175300	138089460	7420	7420	7420	7420	0
187	20241119	175200	138089460	7420	7420	7420	7420	0
188	20241119	175100	138089460	7420	7420	7420	7420	0
189	20241119	175000	138089460	7420	7420	7420	7420	0
190	20241119	174900	138089460	7420	7420	7420	7420	0
191	20241119	174800	138089460	7420	7420	7420	7420	0
192	20241119	174700	138089460	7420	7420	7420	7420	0
193	20241119	174600	138089460	7420	7420	7420	7420	0
194	20241119	174500	138089460	7420	7420	7420	7420	0
195	20241119	174400	138089460	7420	7420	7420	7420	0
196	20241119	174300	138089460	7420	7420	7420	7420	0
197	20241119	174200	138089460	7420	7420	7420	7420	0
198	20241119	174100	138089460	7420	7420	7420	7420	0
199	20241119	174000	138089460	7420	7420	7420	7420	0
200	20241119	173900	138089460	7420	7420	7420	7420	0
201	20241119	173800	138089460	7420	7420	7420	7420	0
202	20241119	173700	138089460	7420	7420	7420	7420	0
203	20241119	173600	138089460	7420	7420	7420	7420	0
204	20241119	173500	138089460	7420	7420	7420	7420	0
205	20241119	173400	138089460	7420	7420	7420	7420	0
206	20241119	173300	138089460	7420	7420	7420	7420	0
207	20241119	173200	138089460	7420	7420	7420	7420	0
208	20241119	173100	138089460	7420	7420	7420	7420	0
209	20241119	173000	138089460	7420	7420	7420	7420	0
210	20241119	172900	138089460	7420	7420	7420	7420	0
211	20241119	172800	138089460	7420	7420	7420	7420	0
212	20241119	172700	138089460	7420	7420	7420	7420	126
213	20241119	172600	138089460	7420	7420	7420	7420	0
214	20241119	172500	138089460	7420	7420	7420	7420	0
215	20241119	172400	138089460	7420	7420	7420	7420	0
216	20241119	172300	138089460	7420	7420	7420	7420	0
217	20241119	172200	138089460	7420	7420	7420	7420	0
218	20241119	172100	138089460	7420	7420	7420	7420	0
219	20241119	172000	138089460	7420	7420	7420	7420	0
220	20241119	171900	138089460	7420	7420	7420	7420	0
221	20241119	171800	138089460	7420	7420	7420	7420	0
222	20241119	171700	138089460	7420	7420	7420	7420	0
223	20241119	171600	138089460	7420	7420	7420	7420	0
224	20241119	171500	138089460	7420	7420	7420	7420	0
225	20241119	171400	138089460	7420	7420	7420	7420	0
226	20241119	171300	138089460	7420	7420	7420	7420	0
227	20241119	171200	138089460	7420	7420	7420	7420	0
228	20241119	171100	138089460	7420	7420	7420	7420	0
229	20241119	171000	138089460	7420	7420	7420	7420	0
230	20241119	170900	138089460	7420	7420	7420	7420	0
231	20241119	170800	138089460	7420	7420	7420	7420	0
232	20241119	170700	138089460	7420	7420	7420	7420	0
233	20241119	170600	138089460	7420	7420	7420	7420	0
234	20241119	170500	138089460	7420	7420	7420	7420	0
235	20241119	170400	138089460	7420	7420	7420	7420	0
236	20241119	170300	138089460	7420	7420	7420	7420	0
237	20241119	170200	138089460	7420	7420	7420	7420	0
238	20241119	170100	138089460	7420	7420	7420	7420	0
239	20241119	170000	138089460	7420	7420	7420	7420	0
240	20241119	165900	138089460	7420	7420	7420	7420	0
241	20241119	165800	138089460	7420	7420	7420	7420	0
242	20241119	165700	138089460	7420	7420	7420	7420	126
243	20241119	165600	138089460	7420	7420	7420	7420	0
244	20241119	165500	138089460	7420	7420	7420	7420	0
245	20241119	165400	138089460	7420	7420	7420	7420	0
246	20241119	165300	138089460	7420	7420	7420	7420	0
247	20241119	165200	138089460	7420	7420	7420	7420	0
248	20241119	165100	138089460	7420	7420	7420	7420	0
249	20241119	165000	138089460	7420	7420	7420	7420	0
250	20241119	164900	138089460	7420	7420	7420	7420	0
251	20241119	164800	138089460	7420	7420	7420	7420	0
252	20241119	164700	138089460	7420	7420	7420	7420	0
253	20241119	164600	138089460	7420	7420	7420	7420	0
254	20241119	164500	138089460	7420	7420	7420	7420	0
255	20241119	164400	138089460	7420	7420	7420	7420	0
256	20241119	164300	138089460	7420	7420	7420	7420	0
257	20241119	164200	138089460	7420	7420	7420	7420	0
258	20241119	164100	138089460	7420	7420	7420	7420	0
259	20241119	164000	138089460	7420	7420	7420	7420	0
260	20241119	163900	138089460	7420	7420	7420	7420	0
261	20241119	163800	138089460	7420	7420	7420	7420	0
262	20241119	163700	138089460	7420	7420	7420	7420	0
263	20241119	163600	138089460	7420	7420	7420	7420	0
264	20241119	163500	138089460	7420	7420	7420	7420	0
265	20241119	163400	138089460	7420	7420	7420	7420	0
266	20241119	163300	138089460	7420	7420	7420	7420	0
267	20241119	163200	138089460	7420	7420	7420	7420	0
268	20241119	163100	138089460	7420	7420	7420	7420	0
269	20241119	163000	138089460	7420	7420	7420	7420	0
270	20241119	162900	138089460	7420	7420	7420	7420	0
271	20241119	162800	138089460	7420	7420	7420	7420	0
272	20241119	162700	138089460	7420	7420	7420	7420	126
273	20241119	162600	138089460	7420	7420	7420	7420	0
274	20241119	162500	138089460	7420	7420	7420	7420	0
275	20241119	162400	138089460	7420	7420	7420	7420	0
276	20241119	162300	138089460	7420	7420	7420	7420	0
277	20241119	162200	138089460	7420	7420	7420	7420	0
278	20241119	162100	138089460	7420	7420	7420	7420	0
279	20241119	162000	138089460	7420	7420	7420	7420	0
280	20241119	161900	138089460	7420	7420	7420	7420	0
281	20241119	161800	138089460	7420	7420	7420	7420	0
282	20241119	161700	138089460	7420	7420	7420	7420	0
283	20241119	161600	138089460	7420	7420	7420	7420	0
284	20241119	161500	138089460	7420	7420	7420	7420	0
285	20241119	161400	138089460	7420	7420	7420	7420	0
286	20241119	161300	138089460	7420	7420	7420	7420	0
287	20241119	161200	138089460	7420	7420	7420	7420	0
288	20241119	161100	138089460	7420	7420	7420	7420	0
289	20241119	161000	138089460	7420	7420	7420	7420	0
290	20241119	160900	138089460	7420	7420	7420	7420	0
291	20241119	160800	138089460	7420	7420	7420	7420	0
292	20241119	160700	138089460	7420	7420	7420	7420	0
293	20241119	160600	138089460	7420	7420	7420	7420	0
294	20241119	160500	138089460	7420	7420	7420	7420	0
295	20241119	160400	138089460	7420	7420	7420	7420	0
296	20241119	160300	138089460	7420	7420	7420	7420	0
297	20241119	160200	138089460	7420	7420	7420	7420	0
298	20241119	160100	138089460	7420	7420	7420	7420	0
299	20241119	160000	138089460	7420	7420	7420	7420	0
300	20241119	155900	138089460	7420	7420	7420	7420	0
301	20241119	155800	138089460	7420	7420	7420	7420	0
302	20241119	155700	138089460	7420	7420	7420	7420	126
303	20241119	155600	138089460	7420	7420	7420	7420	0
304	20241119	155500	138089460	7420	7420	7420	7420	0
305	20241119	155400	138089460	7420	7420	7420	7420	0
306	20241119	155300	138089460	7420	7420	7420	7420	0
307	20241119	155200	138089460	7420	7420	7420	7420	0
308	20241119	155100	138089460	7420	7420	7420	7420	0
309	20241119	155000	138089460	7420	7420	7420	7420	0
310	20241119	154900	138089460	7420	7420	7420	7420	0
311	20241119	154800	138089460	7420	7420	7420	7420	0
312	20241119	154700	138089460	7420	7420	7420	7420	0
313	20241119	154600	138089460	7420	7420	7420	7420	0
314	20241119	154500	138089460	7420	7420	7420	7420	0
315	20241119	154400	138089460	7420	7420	7420	7420	0
316	20241119	154300	138089460	7420	7420	7420	7420	0
317	20241119	154200	138089460	7420	7420	7420	7420	0
318	20241119	154100	138089460	7420	7420	7420	7420	0
319	20241119	154000	138089460	7420	7420	7420	7420	0
320	20241119	153900	138089460	7420	7420	7420	7420	0
321	20241119	153800	138089460	7420	7420	7420	7420	0
322	20241119	153700	138089460	7420	7420	7420	7420	0
323	20241119	153600	138089460	7420	7420	7420	7420	0
324	20241119	153500	138089460	7420	7420	7420	7420	0
325	20241119	153400	138089460	7420	7420	7420	7420	0
326	20241119	153300	138089460	7420	7420	7420	7420	0
327	20241119	153200	138089460	7420	7420	7420	7420	0
328	20241119	153100	138089460	7420	7420	7420	7420	0
329	20241119	153000	138089460	7420	7420	7420	7420	126
330	20241119	152900	137154540	7390	7390	7390	7390	0
331	20241119	152800	137154540	7390	7390	7390	7390	0
332	20241119	152700	137154540	7390	7390	7390	7390	0
333	20241119	152600	137154540	7390	7390	7390	7390	0
334	20241119	152500	137154540	7390	7390	7390	7390	0
335	20241119	152400	137154540	7390	7390	7390	7390	0
336	20241119	152300	137154540	7390	7390	7390	7390	0
337	20241119	152200	137154540	7390	7390	7390	7390	0
338	20241119	152100	137154540	7390	7390	7390	7390	0
339	20241119	152000	137154540	7390	7390	7390	7390	0
340	20241119	151900	137154540	7390	7390	7390	7390	0
341	20241119	151800	137154540	7390	7390	7390	7390	0
342	20241119	151700	137154540	7390	7390	7390	7390	0
343	20241119	151600	137154540	7390	7390	7390	7390	0
344	20241119	151500	137154540	7390	7390	7390	7390	0
345	20241119	151400	137154540	7390	7390	7390	7390	0
346	20241119	151300	137154540	7390	7390	7390	7390	0
347	20241119	151200	137154540	7390	7390	7390	7390	0
348	20241119	151100	137154540	7390	7390	7390	7390	0
349	20241119	151000	137154540	7390	7390	7390	7390	15
350	20241119	150900	137043690	7390	7390	7390	7390	2
351	20241119	150800	137028910	7400	7400	7400	7400	0
352	20241119	150700	137028910	7400	7400	7400	7400	0
353	20241119	150600	137028910	7400	7400	7400	7400	0
354	20241119	150500	137028910	7400	7400	7400	7400	1
355	20241119	150400	137021510	7400	7400	7420	7400	2312
356	20241119	150300	119890270	7400	7400	7400	7400	0
357	20241119	150200	119890270	7400	7400	7400	7400	0
358	20241119	150100	119890270	7400	7400	7400	7400	0
359	20241119	150000	119890270	7400	7400	7400	7400	0
360	20241119	145900	119890270	7400	7400	7400	7400	0
361	20241119	145800	119890270	7400	7400	7400	7400	0
362	20241119	145700	119890270	7400	7400	7400	7400	555
363	20241119	145600	115783270	7400	7400	7400	7400	0
364	20241119	145500	115783270	7400	7400	7400	7400	0
365	20241119	145400	115783270	7400	7400	7400	7400	0
366	20241119	145300	115783270	7400	7400	7400	7400	0
367	20241119	145200	115783270	7400	7400	7400	7400	0
368	20241119	145100	115783270	7400	7400	7400	7400	0
369	20241119	145000	115783270	7400	7400	7400	7400	0
370	20241119	144900	115783270	7400	7400	7400	7400	0
371	20241119	144800	115783270	7400	7400	7400	7400	0
372	20241119	144700	115783270	7400	7400	7400	7400	0
373	20241119	144600	115783270	7400	7400	7400	7400	0
374	20241119	144500	115783270	7400	7400	7400	7400	0
375	20241119	144400	115783270	7400	7400	7400	7400	0
376	20241119	144300	115783270	7400	7400	7400	7400	0
377	20241119	144200	115783270	7400	7400	7400	7400	0
378	20241119	144100	115783270	7400	7400	7400	7400	0
379	20241119	144000	115783270	7400	7400	7400	7400	100
380	20241119	143900	115043270	7400	7400	7400	7400	0
381	20241119	143800	115043270	7400	7390	7400	7390	2000
382	20241119	143700	100249680	7390	7390	7390	7390	0
383	20241119	143600	100249680	7390	7390	7390	7390	544
384	20241119	143500	96229520	7380	7380	7380	7380	0
385	20241119	143400	96229520	7380	7380	7380	7380	0
386	20241119	143300	96229520	7380	7380	7380	7380	0
387	20241119	143200	96229520	7380	7380	7380	7380	0
388	20241119	143100	96229520	7380	7380	7380	7380	10
389	20241119	143000	96155720	7380	7380	7380	7380	490
390	20241119	142900	92539520	7380	7380	7380	7380	0
391	20241119	142800	92539520	7380	7380	7380	7380	0
392	20241119	142700	92539520	7380	7380	7380	7380	0
393	20241119	142600	92539520	7380	7380	7380	7380	0
394	20241119	142500	92539520	7380	7380	7380	7380	0
395	20241119	142400	92539520	7380	7380	7380	7380	0
396	20241119	142300	92539520	7380	7380	7380	7380	0
397	20241119	142200	92539520	7380	7380	7380	7380	0
398	20241119	142100	92539520	7380	7380	7380	7380	0
399	20241119	142000	92539520	7380	7380	7380	7380	0
400	20241119	141900	92539520	7380	7380	7380	7380	0
401	20241119	141800	92539520	7380	7380	7380	7380	0
402	20241119	141700	92539520	7380	7380	7380	7380	0
403	20241119	141600	92539520	7380	7380	7380	7380	13
404	20241119	141500	92443580	7370	7370	7370	7370	0
405	20241119	141400	92443580	7370	7370	7370	7370	0
406	20241119	141300	92443580	7370	7370	7370	7370	0
407	20241119	141200	92443580	7370	7370	7370	7370	0
408	20241119	141100	92443580	7370	7370	7370	7370	0
409	20241119	141000	92443580	7370	7370	7370	7370	0
410	20241119	140900	92443580	7370	7370	7370	7370	0
411	20241119	140800	92443580	7370	7370	7370	7370	0
412	20241119	140700	92443580	7370	7370	7370	7370	0
413	20241119	140600	92443580	7370	7370	7370	7370	0
414	20241119	140500	92443580	7370	7370	7370	7370	0
415	20241119	140400	92443580	7370	7370	7370	7370	0
416	20241119	140300	92443580	7370	7370	7370	7370	0
417	20241119	140200	92443580	7370	7370	7370	7370	0
418	20241119	140100	92443580	7370	7370	7370	7370	0
419	20241119	140000	92443580	7370	7370	7370	7370	0
420	20241119	135900	92443580	7370	7370	7370	7370	0
421	20241119	135800	92443580	7370	7370	7370	7370	0
422	20241119	135700	92443580	7370	7370	7370	7370	0
423	20241119	135600	92443580	7370	7370	7370	7370	0
424	20241119	135500	92443580	7370	7370	7370	7370	0
425	20241119	135400	92443580	7370	7370	7370	7370	0
426	20241119	135300	92443580	7370	7370	7370	7370	0
427	20241119	135200	92443580	7370	7370	7370	7370	0
428	20241119	135100	92443580	7370	7370	7370	7370	0
429	20241119	135000	92443580	7370	7380	7380	7370	1080
430	20241119	134900	84473980	7380	7380	7380	7380	0
431	20241119	134800	84473980	7380	7380	7380	7380	0
432	20241119	134700	84473980	7380	7380	7380	7380	5
433	20241119	134600	84437080	7370	7370	7370	7370	1500
434	20241119	134500	73382080	7380	7380	7380	7380	0
435	20241119	134400	73382080	7380	7380	7380	7380	0
436	20241119	134300	73382080	7380	7380	7380	7380	0
437	20241119	134200	73382080	7380	7380	7380	7380	0
438	20241119	134100	73382080	7380	7380	7380	7380	0
439	20241119	134000	73382080	7380	7380	7380	7380	0
440	20241119	133900	73382080	7380	7380	7380	7380	0
441	20241119	133800	73382080	7380	7380	7380	7380	0
442	20241119	133700	73382080	7380	7380	7380	7380	0
443	20241119	133600	73382080	7380	7380	7380	7380	0
444	20241119	133500	73382080	7380	7380	7380	7380	0
445	20241119	133400	73382080	7380	7380	7380	7380	0
446	20241119	133300	73382080	7380	7380	7380	7380	0
447	20241119	133200	73382080	7380	7380	7380	7380	0
448	20241119	133100	73382080	7380	7380	7380	7380	0
449	20241119	133000	73382080	7380	7380	7380	7380	0
450	20241119	132900	73382080	7380	7380	7380	7380	0
451	20241119	132800	73382080	7380	7380	7380	7380	339
452	20241119	132700	70880260	7380	7380	7380	7380	338
453	20241119	132600	68385820	7380	7380	7380	7380	0
454	20241119	132500	68385820	7380	7380	7380	7380	0
455	20241119	132400	68385820	7380	7380	7380	7380	0
456	20241119	132300	68385820	7380	7380	7380	7380	0
457	20241119	132200	68385820	7380	7380	7380	7380	0
458	20241119	132100	68385820	7380	7380	7380	7380	0
459	20241119	132000	68385820	7380	7380	7380	7380	0
460	20241119	131900	68385820	7380	7380	7380	7380	0
461	20241119	131800	68385820	7380	7380	7380	7380	0
462	20241119	131700	68385820	7380	7380	7380	7380	0
463	20241119	131600	68385820	7380	7380	7380	7380	0
464	20241119	131500	68385820	7380	7380	7380	7380	0
465	20241119	131400	68385820	7380	7380	7380	7380	14
466	20241119	131300	68282500	7380	7380	7380	7380	0
467	20241119	131200	68282500	7380	7380	7380	7380	0
468	20241119	131100	68282500	7380	7380	7380	7380	0
469	20241119	131000	68282500	7380	7380	7380	7380	0
470	20241119	130900	68282500	7380	7380	7380	7380	0
471	20241119	130800	68282500	7380	7380	7380	7380	0
472	20241119	130700	68282500	7380	7380	7380	7380	0
473	20241119	130600	68282500	7380	7380	7380	7380	0
474	20241119	130500	68282500	7380	7380	7380	7380	0
475	20241119	130400	68282500	7380	7380	7380	7380	0
476	20241119	130300	68282500	7380	7380	7380	7380	0
477	20241119	130200	68282500	7380	7380	7380	7380	121
478	20241119	130100	67389520	7380	7380	7380	7380	0
479	20241119	130000	67389520	7380	7380	7380	7380	130
480	20241119	125900	66430120	7380	7380	7380	7380	67
481	20241119	125800	65935660	7380	7380	7380	7380	0
482	20241119	125700	65935660	7380	7380	7380	7380	0
483	20241119	125600	65935660	7380	7380	7380	7380	0
484	20241119	125500	65935660	7380	7380	7380	7380	0
485	20241119	125400	65935660	7380	7380	7380	7380	0
486	20241119	125300	65935660	7380	7380	7380	7380	0
487	20241119	125200	65935660	7380	7380	7380	7380	0
488	20241119	125100	65935660	7380	7380	7380	7380	0
489	20241119	125000	65935660	7380	7380	7380	7380	0
490	20241119	124900	65935660	7380	7380	7380	7380	1
491	20241119	124800	65928280	7380	7380	7380	7380	0
492	20241119	124700	65928280	7380	7380	7380	7380	0
493	20241119	124600	65928280	7380	7380	7380	7380	0
494	20241119	124500	65928280	7380	7380	7380	7380	0
495	20241119	124400	65928280	7380	7380	7380	7380	0
496	20241119	124300	65928280	7380	7380	7380	7380	0
497	20241119	124200	65928280	7380	7380	7380	7380	0
498	20241119	124100	65928280	7380	7380	7380	7380	0
499	20241119	124000	65928280	7380	7380	7380	7380	0
500	20241119	123900	65928280	7380	7380	7380	7380	0
501	20241119	123800	65928280	7380	7380	7380	7380	0
502	20241119	123700	65928280	7380	7380	7380	7380	0
503	20241119	123600	65928280	7380	7380	7380	7380	0
504	20241119	123500	65928280	7380	7380	7380	7380	0
505	20241119	123400	65928280	7380	7380	7380	7380	0
506	20241119	123300	65928280	7380	7380	7380	7380	0
507	20241119	123200	65928280	7380	7380	7380	7380	0
508	20241119	123100	65928280	7380	7380	7380	7380	0
509	20241119	123000	65928280	7380	7380	7380	7380	0
510	20241119	122900	65928280	7380	7380	7380	7380	0
511	20241119	122800	65928280	7380	7380	7380	7380	0
512	20241119	122700	65928280	7380	7380	7380	7380	0
513	20241119	122600	65928280	7380	7380	7380	7380	0
514	20241119	122500	65928280	7380	7380	7380	7380	0
515	20241119	122400	65928280	7380	7380	7380	7380	0
516	20241119	122300	65928280	7380	7380	7380	7380	0
517	20241119	122200	65928280	7380	7380	7380	7380	0
518	20241119	122100	65928280	7380	7380	7380	7380	0
519	20241119	122000	65928280	7380	7380	7380	7380	999
520	20241119	121900	58555660	7380	7380	7380	7380	0
521	20241119	121800	58555660	7380	7380	7380	7380	0
522	20241119	121700	58555660	7380	7380	7380	7380	0
523	20241119	121600	58555660	7380	7380	7380	7380	0
524	20241119	121500	58555660	7380	7380	7380	7380	0
525	20241119	121400	58555660	7380	7380	7380	7380	0
526	20241119	121300	58555660	7380	7380	7380	7380	0
527	20241119	121200	58555660	7380	7380	7380	7380	0
528	20241119	121100	58555660	7380	7380	7380	7380	0
529	20241119	121000	58555660	7380	7380	7380	7380	0
530	20241119	120900	58555660	7380	7380	7380	7380	0
531	20241119	120800	58555660	7380	7380	7380	7380	0
532	20241119	120700	58555660	7380	7380	7380	7380	0
533	20241119	120600	58555660	7380	7380	7380	7380	0
534	20241119	120500	58555660	7380	7380	7380	7380	0
535	20241119	120400	58555660	7380	7380	7380	7380	0
536	20241119	120300	58555660	7380	7380	7380	7380	0
537	20241119	120200	58555660	7380	7380	7380	7380	0
538	20241119	120100	58555660	7380	7380	7380	7380	0
539	20241119	120000	58555660	7380	7380	7380	7380	0
540	20241119	115900	58555660	7380	7380	7380	7380	0
541	20241119	115800	58555660	7380	7380	7380	7380	0
542	20241119	115700	58555660	7380	7380	7380	7380	0
543	20241119	115600	58555660	7380	7380	7380	7380	0
544	20241119	115500	58555660	7380	7380	7380	7380	1
545	20241119	115400	58548280	7390	7390	7390	7390	0
546	20241119	115300	58548280	7390	7390	7390	7390	0
547	20241119	115200	58548280	7390	7390	7390	7390	0
548	20241119	115100	58548280	7390	7390	7390	7390	0
549	20241119	115000	58548280	7390	7390	7390	7390	0
550	20241119	114900	58548280	7390	7390	7390	7390	1
551	20241119	114800	58540890	7370	7370	7370	7370	0
552	20241119	114700	58540890	7370	7370	7370	7370	0
553	20241119	114600	58540890	7370	7370	7370	7370	0
554	20241119	114500	58540890	7370	7370	7370	7370	0
555	20241119	114400	58540890	7370	7370	7370	7370	300
556	20241119	114300	56329890	7370	7370	7370	7370	0
557	20241119	114200	56329890	7370	7370	7370	7370	0
558	20241119	114100	56329890	7370	7370	7370	7370	1000
559	20241119	114000	48959890	7370	7370	7370	7370	0
560	20241119	113900	48959890	7370	7370	7370	7370	0
561	20241119	113800	48959890	7370	7370	7370	7370	0
562	20241119	113700	48959890	7370	7370	7370	7370	0
563	20241119	113600	48959890	7370	7370	7370	7370	0
564	20241119	113500	48959890	7370	7370	7370	7370	1000
565	20241119	113400	41589890	7390	7390	7390	7390	0
566	20241119	113300	41589890	7390	7390	7390	7390	0
567	20241119	113200	41589890	7390	7390	7390	7390	0
568	20241119	113100	41589890	7390	7390	7390	7390	6
569	20241119	113000	41545550	7370	7370	7370	7370	133
570	20241119	112900	40565340	7380	7380	7380	7380	0
571	20241119	112800	40565340	7380	7380	7380	7380	200
572	20241119	112700	39089340	7380	7380	7380	7380	0
573	20241119	112600	39089340	7380	7380	7380	7380	0
574	20241119	112500	39089340	7380	7380	7380	7380	2
575	20241119	112400	39074580	7390	7390	7390	7390	399
576	20241119	112300	36125970	7390	7390	7390	7390	0
577	20241119	112200	36125970	7390	7390	7390	7390	0
578	20241119	112100	36125970	7390	7390	7390	7390	0
579	20241119	112000	36125970	7390	7390	7390	7390	0
580	20241119	111900	36125970	7390	7390	7390	7390	6
581	20241119	111800	36081630	7370	7370	7370	7370	0
582	20241119	111700	36081630	7370	7370	7370	7370	0
583	20241119	111600	36081630	7370	7370	7370	7370	0
584	20241119	111500	36081630	7370	7370	7370	7370	0
585	20241119	111400	36081630	7370	7370	7370	7370	0
586	20241119	111300	36081630	7370	7370	7370	7370	0
587	20241119	111200	36081630	7370	7370	7370	7370	0
588	20241119	111100	36081630	7370	7370	7370	7370	0
589	20241119	111000	36081630	7370	7370	7370	7370	0
590	20241119	110900	36081630	7370	7370	7370	7370	0
591	20241119	110800	36081630	7370	7370	7370	7370	0
592	20241119	110700	36081630	7370	7370	7370	7370	211
593	20241119	110600	34526560	7380	7380	7380	7380	239
594	20241119	110500	32762740	7390	7390	7390	7390	0
595	20241119	110400	32762740	7390	7390	7390	7390	0
596	20241119	110300	32762740	7390	7390	7390	7390	0
597	20241119	110200	32762740	7390	7390	7390	7390	0
598	20241119	110100	32762740	7390	7390	7390	7390	0
599	20241119	110000	32762740	7390	7390	7390	7390	4
600	20241119	105900	32733180	7400	7400	7400	7400	0
601	20241119	105800	32733180	7400	7400	7400	7400	0
602	20241119	105700	32733180	7400	7400	7400	7400	1
603	20241119	105600	32725780	7400	7400	7400	7400	0
604	20241119	105500	32725780	7400	7380	7400	7380	2
605	20241119	105400	32711000	7390	7390	7390	7390	0
606	20241119	105300	32711000	7390	7390	7390	7390	149
607	20241119	105200	31609890	7390	7390	7390	7390	241
608	20241119	105100	29828900	7400	7400	7400	7400	0
609	20241119	105000	29828900	7400	7400	7400	7400	0
610	20241119	104900	29828900	7400	7400	7400	7400	0
611	20241119	104800	29828900	7400	7400	7400	7400	0
612	20241119	104700	29828900	7400	7400	7400	7400	1
613	20241119	104600	29821500	7400	7400	7400	7400	0
614	20241119	104500	29821500	7400	7400	7400	7400	0
615	20241119	104400	29821500	7400	7400	7400	7400	0
616	20241119	104300	29821500	7400	7400	7400	7400	0
617	20241119	104200	29821500	7400	7400	7400	7400	0
618	20241119	104100	29821500	7400	7400	7400	7400	0
619	20241119	104000	29821500	7400	7400	7400	7400	0
620	20241119	103900	29821500	7400	7400	7400	7400	304
621	20241119	103800	27571900	7400	7400	7400	7400	0
622	20241119	103700	27571900	7400	7400	7400	7400	0
623	20241119	103600	27571900	7400	7400	7400	7400	19
624	20241119	103500	27431300	7390	7390	7390	7390	0
625	20241119	103400	27431300	7390	7390	7390	7390	0
626	20241119	103300	27431300	7390	7390	7390	7390	0
627	20241119	103200	27431300	7390	7390	7390	7390	70
628	20241119	103100	26914000	7390	7390	7390	7390	0
629	20241119	103000	26914000	7390	7390	7390	7390	0
630	20241119	102900	26914000	7390	7390	7390	7390	147
631	20241119	102800	25827670	7390	7390	7390	7390	0
632	20241119	102700	25827670	7390	7390	7390	7390	1
633	20241119	102600	25820280	7390	7390	7390	7390	0
634	20241119	102500	25820280	7390	7390	7390	7390	0
635	20241119	102400	25820280	7390	7390	7390	7390	0
636	20241119	102300	25820280	7390	7390	7390	7390	0
637	20241119	102200	25820280	7390	7390	7390	7390	100
638	20241119	102100	25081280	7390	7390	7390	7390	0
639	20241119	102000	25081280	7390	7390	7390	7390	0
640	20241119	101900	25081280	7390	7390	7390	7390	0
641	20241119	101800	25081280	7390	7390	7390	7390	0
642	20241119	101700	25081280	7390	7390	7390	7390	0
643	20241119	101600	25081280	7390	7390	7390	7390	0
644	20241119	101500	25081280	7390	7390	7390	7390	0
645	20241119	101400	25081280	7390	7390	7390	7390	1
646	20241119	101300	25073890	7380	7380	7380	7380	0
647	20241119	101200	25073890	7380	7380	7380	7380	0
648	20241119	101100	25073890	7380	7380	7380	7380	727
649	20241119	101000	19708630	7380	7380	7380	7380	0
650	20241119	100900	19708630	7380	7380	7380	7380	0
651	20241119	100800	19708630	7380	7380	7380	7380	0
652	20241119	100700	19708630	7380	7380	7380	7380	0
653	20241119	100600	19708630	7380	7380	7380	7380	0
654	20241119	100500	19708630	7380	7370	7380	7370	878
655	20241119	100400	13237760	7360	7360	7360	7360	0
656	20241119	100300	13237760	7360	7360	7360	7360	1
657	20241119	100200	13230400	7370	7370	7370	7370	0
658	20241119	100100	13230400	7370	7370	7370	7370	0
659	20241119	100000	13230400	7370	7370	7370	7370	7
660	20241119	095900	13178810	7370	7370	7370	7370	0
661	20241119	095800	13178810	7370	7370	7370	7370	0
662	20241119	095700	13178810	7370	7370	7370	7370	0
663	20241119	095600	13178810	7370	7370	7370	7370	0
664	20241119	095500	13178810	7370	7370	7370	7370	0
665	20241119	095400	13178810	7370	7370	7370	7370	20
666	20241119	095300	13031410	7370	7370	7370	7370	0
667	20241119	095200	13031410	7370	7370	7370	7370	0
668	20241119	095100	13031410	7370	7370	7370	7370	0
669	20241119	095000	13031410	7370	7370	7370	7370	400
670	20241119	094900	10083410	7370	7370	7370	7370	1
671	20241119	094800	10076040	7350	7350	7350	7350	0
672	20241119	094700	10076040	7350	7350	7350	7350	1
673	20241119	094600	10068690	7350	7350	7350	7350	0
674	20241119	094500	10068690	7350	7350	7350	7350	0
675	20241119	094400	10068690	7350	7350	7350	7350	0
676	20241119	094300	10068690	7350	7350	7350	7350	19
677	20241119	094200	9929040	7370	7370	7370	7370	0
678	20241119	094100	9929040	7370	7370	7370	7370	95
679	20241119	094000	9228890	7370	7380	7380	7370	136
680	20241119	093900	8226560	7370	7370	7370	7370	12
681	20241119	093800	8138120	7390	7390	7390	7390	1
682	20241119	093700	8130730	7370	7370	7370	7370	0
683	20241119	093600	8130730	7370	7370	7370	7370	0
684	20241119	093500	8130730	7370	7370	7370	7370	0
685	20241119	093400	8130730	7370	7370	7370	7370	0
686	20241119	093300	8130730	7370	7370	7370	7370	0
687	20241119	093200	8130730	7370	7370	7370	7370	160
688	20241119	093100	6951530	7370	7370	7370	7370	0
689	20241119	093000	6951530	7370	7370	7370	7370	0
690	20241119	092900	6951530	7370	7370	7370	7370	0
691	20241119	092800	6951530	7370	7370	7370	7370	0
692	20241119	092700	6951530	7370	7370	7370	7370	0
693	20241119	092600	6951530	7370	7370	7370	7370	0
694	20241119	092500	6951530	7370	7370	7370	7370	0
695	20241119	092400	6951530	7370	7370	7370	7370	0
696	20241119	092300	6951530	7370	7370	7370	7370	0
697	20241119	092200	6951530	7370	7370	7370	7370	33
698	20241119	092100	6708320	7370	7370	7370	7370	0
699	20241119	092000	6708320	7370	7370	7370	7370	0
700	20241119	091900	6708320	7370	7370	7370	7370	0
701	20241119	091800	6708320	7370	7370	7370	7370	1
702	20241119	091700	6700950	7380	7380	7380	7380	94
703	20241119	091600	6007230	7380	7380	7380	7380	0
704	20241119	091500	6007230	7380	7380	7380	7380	0
705	20241119	091400	6007230	7380	7380	7380	7380	0
706	20241119	091300	6007230	7380	7380	7380	7380	0
707	20241119	091200	6007230	7380	7380	7380	7380	0
708	20241119	091100	6007230	7380	7380	7380	7380	0
709	20241119	091000	6007230	7380	7380	7380	7380	0
710	20241119	090900	6007230	7380	7380	7380	7380	0
711	20241119	090800	6007230	7380	7380	7380	7380	2
712	20241119	090700	5992470	7380	7380	7380	7380	800
713	20241119	090600	88470	7400	7400	7400	7400	0
714	20241119	090500	88470	7400	7400	7400	7400	0
715	20241119	090400	88470	7400	7400	7400	7400	0
716	20241119	090300	88470	7400	7400	7400	7400	1
717	20241119	090200	81070	7370	7370	7370	7370	0
718	20241119	090100	81070	7370	7370	7370	7370	0
719	20241119	090000	81070	7370	7370	7370	7370	11