KissMeData/018310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190300	343029490	19820	19820	19820	19820	776
3	20241119	190200	343029490	19820	19820	19820	19820	0
4	20241119	190100	343029490	19820	19820	19820	19820	0
5	20241119	190000	343029490	19820	19820	19820	19820	0
6	20241119	185900	343029490	19820	19820	19820	19820	0
7	20241119	185800	343029490	19820	19820	19820	19820	0
8	20241119	185700	343029490	19820	19820	19820	19820	0
9	20241119	185600	343029490	19820	19820	19820	19820	0
10	20241119	185500	343029490	19820	19820	19820	19820	0
11	20241119	185400	343029490	19820	19820	19820	19820	0
12	20241119	185300	343029490	19820	19820	19820	19820	0
13	20241119	185200	343029490	19820	19820	19820	19820	0
14	20241119	185100	343029490	19820	19820	19820	19820	0
15	20241119	185000	343029490	19820	19820	19820	19820	0
16	20241119	184900	343029490	19820	19820	19820	19820	0
17	20241119	184800	343029490	19820	19820	19820	19820	0
18	20241119	184700	343029490	19820	19820	19820	19820	0
19	20241119	184600	343029490	19820	19820	19820	19820	0
20	20241119	184500	343029490	19820	19820	19820	19820	0
21	20241119	184400	343029490	19820	19820	19820	19820	0
22	20241119	184300	343029490	19820	19820	19820	19820	0
23	20241119	184200	343029490	19820	19820	19820	19820	0
24	20241119	184100	343029490	19820	19820	19820	19820	0
25	20241119	184000	343029490	19820	19820	19820	19820	0
26	20241119	183900	343029490	19820	19820	19820	19820	0
27	20241119	183800	343029490	19820	19820	19820	19820	0
28	20241119	183700	343029490	19820	19820	19820	19820	0
29	20241119	183600	343029490	19820	19820	19820	19820	0
30	20241119	183500	343029490	19820	19820	19820	19820	0
31	20241119	183400	343029490	19820	19820	19820	19820	0
32	20241119	183300	343029490	19820	19820	19820	19820	776
33	20241119	183200	343029490	19820	19820	19820	19820	0
34	20241119	183100	343029490	19820	19820	19820	19820	0
35	20241119	183000	343029490	19820	19820	19820	19820	0
36	20241119	182900	343029490	19820	19820	19820	19820	0
37	20241119	182800	343029490	19820	19820	19820	19820	0
38	20241119	182700	343029490	19820	19820	19820	19820	0
39	20241119	182600	343029490	19820	19820	19820	19820	0
40	20241119	182500	343029490	19820	19820	19820	19820	0
41	20241119	182400	343029490	19820	19820	19820	19820	0
42	20241119	182300	343029490	19820	19820	19820	19820	0
43	20241119	182200	343029490	19820	19820	19820	19820	0
44	20241119	182100	343029490	19820	19820	19820	19820	0
45	20241119	182000	343029490	19820	19820	19820	19820	0
46	20241119	181900	343029490	19820	19820	19820	19820	0
47	20241119	181800	343029490	19820	19820	19820	19820	0
48	20241119	181700	343029490	19820	19820	19820	19820	0
49	20241119	181600	343029490	19820	19820	19820	19820	0
50	20241119	181500	343029490	19820	19820	19820	19820	0
51	20241119	181400	343029490	19820	19820	19820	19820	0
52	20241119	181300	343029490	19820	19820	19820	19820	0
53	20241119	181200	343029490	19820	19820	19820	19820	0
54	20241119	181100	343029490	19820	19820	19820	19820	0
55	20241119	181000	343029490	19820	19820	19820	19820	0
56	20241119	180900	343029490	19820	19820	19820	19820	0
57	20241119	180800	343029490	19820	19820	19820	19820	0
58	20241119	180700	343029490	19820	19820	19820	19820	0
59	20241119	180600	343029490	19820	19820	19820	19820	0
60	20241119	180500	343029490	19820	19820	19820	19820	0
61	20241119	180400	343029490	19820	19820	19820	19820	0
62	20241119	180300	343029490	19820	19820	19820	19820	776
63	20241119	180200	343029490	19820	19820	19820	19820	0
64	20241119	180100	343029490	19820	19820	19820	19820	0
65	20241119	180000	343029490	19820	19820	19820	19820	0
66	20241119	175900	343029490	19820	19820	19820	19820	0
67	20241119	175800	343029490	19820	19820	19820	19820	0
68	20241119	175700	343029490	19820	19820	19820	19820	0
69	20241119	175600	343029490	19820	19820	19820	19820	0
70	20241119	175500	343029490	19820	19820	19820	19820	0
71	20241119	175400	343029490	19820	19820	19820	19820	0
72	20241119	175300	343029490	19820	19820	19820	19820	0
73	20241119	175200	343029490	19820	19820	19820	19820	0
74	20241119	175100	343029490	19820	19820	19820	19820	0
75	20241119	175000	343029490	19820	19820	19820	19820	0
76	20241119	174900	343029490	19820	19820	19820	19820	0
77	20241119	174800	343029490	19820	19820	19820	19820	0
78	20241119	174700	343029490	19820	19820	19820	19820	0
79	20241119	174600	343029490	19820	19820	19820	19820	0
80	20241119	174500	343029490	19820	19820	19820	19820	0
81	20241119	174400	343029490	19820	19820	19820	19820	0
82	20241119	174300	343029490	19820	19820	19820	19820	0
83	20241119	174200	343029490	19820	19820	19820	19820	0
84	20241119	174100	343029490	19820	19820	19820	19820	0
85	20241119	174000	343029490	19820	19820	19820	19820	0
86	20241119	173900	343029490	19820	19820	19820	19820	0
87	20241119	173800	343029490	19820	19820	19820	19820	0
88	20241119	173700	343029490	19820	19820	19820	19820	0
89	20241119	173600	343029490	19820	19820	19820	19820	0
90	20241119	173500	343029490	19820	19820	19820	19820	0
91	20241119	173400	343029490	19820	19820	19820	19820	0
92	20241119	173300	343029490	19820	19820	19820	19820	776
93	20241119	173200	343029490	19820	19820	19820	19820	0
94	20241119	173100	343029490	19820	19820	19820	19820	0
95	20241119	173000	343029490	19820	19820	19820	19820	0
96	20241119	172900	343029490	19820	19820	19820	19820	0
97	20241119	172800	343029490	19820	19820	19820	19820	0
98	20241119	172700	343029490	19820	19820	19820	19820	0
99	20241119	172600	343029490	19820	19820	19820	19820	0
100	20241119	172500	343029490	19820	19820	19820	19820	0
101	20241119	172400	343029490	19820	19820	19820	19820	0
102	20241119	172300	343029490	19820	19820	19820	19820	0
103	20241119	172200	343029490	19820	19820	19820	19820	0
104	20241119	172100	343029490	19820	19820	19820	19820	0
105	20241119	172000	343029490	19820	19820	19820	19820	0
106	20241119	171900	343029490	19820	19820	19820	19820	0
107	20241119	171800	343029490	19820	19820	19820	19820	0
108	20241119	171700	343029490	19820	19820	19820	19820	0
109	20241119	171600	343029490	19820	19820	19820	19820	0
110	20241119	171500	343029490	19820	19820	19820	19820	0
111	20241119	171400	343029490	19820	19820	19820	19820	0
112	20241119	171300	343029490	19820	19820	19820	19820	0
113	20241119	171200	343029490	19820	19820	19820	19820	0
114	20241119	171100	343029490	19820	19820	19820	19820	0
115	20241119	171000	343029490	19820	19820	19820	19820	0
116	20241119	170900	343029490	19820	19820	19820	19820	0
117	20241119	170800	343029490	19820	19820	19820	19820	0
118	20241119	170700	343029490	19820	19820	19820	19820	0
119	20241119	170600	343029490	19820	19820	19820	19820	0
120	20241119	170500	343029490	19820	19820	19820	19820	0
121	20241119	170400	343029490	19820	19820	19820	19820	0
122	20241119	170300	343029490	19820	19820	19820	19820	776
123	20241119	170200	343029490	19820	19820	19820	19820	0
124	20241119	170100	343029490	19820	19820	19820	19820	0
125	20241119	170000	343029490	19820	19820	19820	19820	0
126	20241119	165900	343029490	19820	19820	19820	19820	0
127	20241119	165800	343029490	19820	19820	19820	19820	0
128	20241119	165700	343029490	19820	19820	19820	19820	0
129	20241119	165600	343029490	19820	19820	19820	19820	0
130	20241119	165500	343029490	19820	19820	19820	19820	0
131	20241119	165400	343029490	19820	19820	19820	19820	0
132	20241119	165300	343029490	19820	19820	19820	19820	0
133	20241119	165200	343029490	19820	19820	19820	19820	0
134	20241119	165100	343029490	19820	19820	19820	19820	0
135	20241119	165000	343029490	19820	19820	19820	19820	0
136	20241119	164900	343029490	19820	19820	19820	19820	0
137	20241119	164800	343029490	19820	19820	19820	19820	0
138	20241119	164700	343029490	19820	19820	19820	19820	0
139	20241119	164600	343029490	19820	19820	19820	19820	0
140	20241119	164500	343029490	19820	19820	19820	19820	0
141	20241119	164400	343029490	19820	19820	19820	19820	0
142	20241119	164300	343029490	19820	19820	19820	19820	0
143	20241119	164200	343029490	19820	19820	19820	19820	0
144	20241119	164100	343029490	19820	19820	19820	19820	0
145	20241119	164000	343029490	19820	19820	19820	19820	0
146	20241119	163900	343029490	19820	19820	19820	19820	0
147	20241119	163800	343029490	19820	19820	19820	19820	0
148	20241119	163700	343029490	19820	19820	19820	19820	0
149	20241119	163600	343029490	19820	19820	19820	19820	0
150	20241119	163500	343029490	19820	19820	19820	19820	0
151	20241119	163400	343029490	19820	19820	19820	19820	0
152	20241119	163300	343029490	19820	19820	19820	19820	776
153	20241119	163200	343029490	19820	19820	19820	19820	0
154	20241119	163100	343029490	19820	19820	19820	19820	0
155	20241119	163000	343029490	19820	19820	19820	19820	0
156	20241119	162900	343029490	19820	19820	19820	19820	0
157	20241119	162800	343029490	19820	19820	19820	19820	0
158	20241119	162700	343029490	19820	19820	19820	19820	0
159	20241119	162600	343029490	19820	19820	19820	19820	0
160	20241119	162500	343029490	19820	19820	19820	19820	0
161	20241119	162400	343029490	19820	19820	19820	19820	0
162	20241119	162300	343029490	19820	19820	19820	19820	0
163	20241119	162200	343029490	19820	19820	19820	19820	0
164	20241119	162100	343029490	19820	19820	19820	19820	0
165	20241119	162000	343029490	19820	19820	19820	19820	0
166	20241119	161900	343029490	19820	19820	19820	19820	0
167	20241119	161800	343029490	19820	19820	19820	19820	0
168	20241119	161700	343029490	19820	19820	19820	19820	0
169	20241119	161600	343029490	19820	19820	19820	19820	0
170	20241119	161500	343029490	19820	19820	19820	19820	0
171	20241119	161400	343029490	19820	19820	19820	19820	0
172	20241119	161300	343029490	19820	19820	19820	19820	0
173	20241119	161200	343029490	19820	19820	19820	19820	0
174	20241119	161100	343029490	19820	19820	19820	19820	0
175	20241119	161000	343029490	19820	19820	19820	19820	0
176	20241119	160900	343029490	19820	19820	19820	19820	0
177	20241119	160800	343029490	19820	19820	19820	19820	0
178	20241119	160700	343029490	19820	19820	19820	19820	0
179	20241119	160600	343029490	19820	19820	19820	19820	0
180	20241119	160500	343029490	19820	19820	19820	19820	0
181	20241119	160400	343029490	19820	19820	19820	19820	0
182	20241119	160300	343029490	19820	19820	19820	19820	776
183	20241119	160200	343029490	19820	19820	19820	19820	0
184	20241119	160100	343029490	19820	19820	19820	19820	0
185	20241119	160000	343029490	19820	19820	19820	19820	0
186	20241119	155900	343029490	19820	19820	19820	19820	0
187	20241119	155800	343029490	19820	19820	19820	19820	0
188	20241119	155700	343029490	19820	19820	19820	19820	0
189	20241119	155600	343029490	19820	19820	19820	19820	0
190	20241119	155500	343029490	19820	19820	19820	19820	0
191	20241119	155400	343029490	19820	19820	19820	19820	0
192	20241119	155300	343029490	19820	19820	19820	19820	0
193	20241119	155200	343029490	19820	19820	19820	19820	0
194	20241119	155100	343029490	19820	19820	19820	19820	0
195	20241119	155000	343029490	19820	19820	19820	19820	0
196	20241119	154900	343029490	19820	19820	19820	19820	0
197	20241119	154800	343029490	19820	19820	19820	19820	0
198	20241119	154700	343029490	19820	19820	19820	19820	0
199	20241119	154600	343029490	19820	19820	19820	19820	0
200	20241119	154500	343029490	19820	19820	19820	19820	0
201	20241119	154400	343029490	19820	19820	19820	19820	0
202	20241119	154300	343029490	19820	19820	19820	19820	0
203	20241119	154200	343029490	19820	19820	19820	19820	0
204	20241119	154100	343029490	19820	19820	19820	19820	0
205	20241119	154000	343029490	19820	19820	19820	19820	0
206	20241119	153900	343029490	19820	19820	19820	19820	0
207	20241119	153800	343029490	19820	19820	19820	19820	0
208	20241119	153700	343029490	19820	19820	19820	19820	0
209	20241119	153600	343029490	19820	19820	19820	19820	0
210	20241119	153500	343029490	19820	19820	19820	19820	0
211	20241119	153400	343029490	19820	19820	19820	19820	0
212	20241119	153300	343029490	19820	19820	19820	19820	776
213	20241119	153200	343029490	19820	19820	19820	19820	0
214	20241119	153100	343029490	19820	19820	19820	19820	0
215	20241119	153000	343029490	19820	19820	19820	19820	776
216	20241119	152900	327649170	19930	19930	19930	19930	0
217	20241119	152800	327649170	19930	19930	19930	19930	0
218	20241119	152700	327649170	19930	19930	19930	19930	0
219	20241119	152600	327649170	19930	19930	19930	19930	0
220	20241119	152500	327649170	19930	19930	19930	19930	0
221	20241119	152400	327649170	19930	19930	19930	19930	0
222	20241119	152300	327649170	19930	19930	19930	19930	0
223	20241119	152200	327649170	19930	19930	19930	19930	0
224	20241119	152100	327649170	19930	19930	19930	19930	0
225	20241119	152000	327649170	19930	19930	19930	19930	0
226	20241119	151900	327649170	19930	19830	19930	19830	217
227	20241119	151800	323345910	19830	19860	19860	19830	509
228	20241119	151700	313243850	19850	19850	19850	19850	0
229	20241119	151600	313243850	19850	19910	19910	19850	1057
230	20241119	151500	292245800	19910	19910	19910	19910	0
231	20241119	151400	292245800	19910	19910	19910	19910	4
232	20241119	151300	292166160	19950	19950	19950	19950	0
233	20241119	151200	292166160	19950	19950	19950	19950	0
234	20241119	151100	292166160	19950	19950	19950	19950	0
235	20241119	151000	292166160	19950	19950	19950	19950	0
236	20241119	150900	292166160	19950	19950	19950	19950	1
237	20241119	150800	292146210	19950	19950	19950	19950	0
238	20241119	150700	292146210	19950	19950	19950	19950	0
239	20241119	150600	292146210	19950	19950	19950	19950	0
240	20241119	150500	292146210	19950	19950	19950	19950	0
241	20241119	150400	292146210	19950	19960	19960	19950	4
242	20241119	150300	292066390	19870	19870	19870	19870	0
243	20241119	150200	292066390	19870	19870	19870	19870	0
244	20241119	150100	292066390	19870	19870	19870	19870	0
245	20241119	150000	292066390	19870	19870	19870	19870	0
246	20241119	145900	292066390	19870	19870	19870	19870	0
247	20241119	145800	292066390	19870	19960	19960	19870	512
248	20241119	145700	281886590	19960	19960	19960	19960	0
249	20241119	145600	281886590	19960	19960	19960	19960	0
250	20241119	145500	281886590	19960	19960	19960	19960	0
251	20241119	145400	281886590	19960	19960	19960	19960	0
252	20241119	145300	281886590	19960	19940	19960	19940	69
253	20241119	145200	280510040	19870	19870	19870	19870	0
254	20241119	145100	280510040	19870	19870	19870	19870	0
255	20241119	145000	280510040	19870	19870	19870	19870	0
256	20241119	144900	280510040	19870	19870	19870	19870	0
257	20241119	144800	280510040	19870	19870	19870	19870	100
258	20241119	144700	278523040	19870	19870	19870	19870	0
259	20241119	144600	278523040	19870	19870	19870	19870	100
260	20241119	144500	276536040	19870	19870	19870	19870	0
261	20241119	144400	276536040	19870	19870	19870	19870	5
262	20241119	144300	276436690	19860	19860	19860	19860	0
263	20241119	144200	276436690	19860	19860	19860	19860	0
264	20241119	144100	276436690	19860	19860	19860	19860	0
265	20241119	144000	276436690	19860	19870	19870	19860	180
266	20241119	143900	272860190	19870	19880	19880	19870	30
267	20241119	143800	272263990	19950	19950	19950	19950	0
268	20241119	143700	272263990	19950	19950	19950	19950	0
269	20241119	143600	272263990	19950	19950	19950	19950	0
270	20241119	143500	272263990	19950	19950	19950	19950	0
271	20241119	143400	272263990	19950	19950	19950	19950	2
272	20241119	143300	272224090	19960	19960	19960	19960	0
273	20241119	143200	272224090	19960	19960	19960	19960	0
274	20241119	143100	272224090	19960	19960	19960	19960	5
275	20241119	143000	272124290	19970	19850	19970	19850	9
276	20241119	142900	271944690	19850	19850	19850	19850	0
277	20241119	142800	271944690	19850	19850	19850	19850	0
278	20241119	142700	271944690	19850	19900	19900	19850	108
279	20241119	142600	269795790	20000	20000	20000	20000	0
280	20241119	142500	269795790	20000	20000	20000	20000	0
281	20241119	142400	269795790	20000	20000	20000	20000	1
282	20241119	142300	269775790	19840	19840	19840	19840	2
283	20241119	142200	269736110	20050	19820	20100	19820	89
284	20241119	142100	267966760	19880	19870	19880	19830	124
285	20241119	142000	265506470	19880	19880	19880	19880	24
286	20241119	141900	265029350	19880	19950	19950	19880	440
287	20241119	141800	256267240	19950	19950	19950	19950	0
288	20241119	141700	256267240	19950	19950	19950	19950	0
289	20241119	141600	256267240	19950	19950	19950	19950	0
290	20241119	141500	256267240	19950	19970	20100	19950	41
291	20241119	141400	255447770	20100	20100	20100	20100	0
292	20241119	141300	255447770	20100	20100	20100	20100	0
293	20241119	141200	255447770	20100	20100	20100	20100	0
294	20241119	141100	255447770	20100	19970	20100	19970	10
295	20241119	141000	255246900	20100	20100	20100	20100	0
296	20241119	140900	255246900	20100	20100	20100	20100	0
297	20241119	140800	255246900	20100	20100	20100	20100	0
298	20241119	140700	255246900	20100	20100	20100	20100	0
299	20241119	140600	255246900	20100	19970	20100	19970	21
300	20241119	140500	254825970	20100	20100	20100	20100	0
301	20241119	140400	254825970	20100	19970	20100	19970	3
302	20241119	140300	254765800	19950	19950	19950	19950	0
303	20241119	140200	254765800	19950	19950	19950	19950	0
304	20241119	140100	254765800	19950	19950	19950	19950	0
305	20241119	140000	254765800	19950	19950	19950	19950	0
306	20241119	135900	254765800	19950	19950	19950	19950	0
307	20241119	135800	254765800	19950	19970	20100	19950	19
308	20241119	135700	254386560	19960	19960	19960	19960	0
309	20241119	135600	254386560	19960	19960	19960	19960	1
310	20241119	135500	254366600	19940	19940	19940	19940	1
311	20241119	135400	254346660	19940	19930	20100	19920	90
312	20241119	135300	252552540	19940	19950	19950	19940	232
313	20241119	135200	247924630	19980	19980	20000	19950	294
314	20241119	135100	242049020	19960	20050	20050	19960	1197
315	20241119	135000	218120160	20100	20100	20100	20100	0
316	20241119	134900	218120160	20100	20100	20100	20100	56
317	20241119	134800	216994560	20100	20100	20100	20100	0
318	20241119	134700	216994560	20100	20100	20100	20100	0
319	20241119	134600	216994560	20100	20100	20100	20100	0
320	20241119	134500	216994560	20100	20100	20100	20100	0
321	20241119	134400	216994560	20100	20100	20100	20100	0
322	20241119	134300	216994560	20100	20100	20100	20100	5
323	20241119	134200	216894060	20100	20100	20100	20100	0
324	20241119	134100	216894060	20100	20100	20100	20100	0
325	20241119	134000	216894060	20100	20100	20100	20100	0
326	20241119	133900	216894060	20100	20100	20100	20100	0
327	20241119	133800	216894060	20100	20050	20100	20050	11
328	20241119	133700	216673460	20050	20050	20050	20050	0
329	20241119	133600	216673460	20050	20050	20050	20050	0
330	20241119	133500	216673460	20050	20050	20050	20050	10
331	20241119	133400	216472960	20000	20000	20000	20000	0
332	20241119	133300	216472960	20000	20000	20000	20000	0
333	20241119	133200	216472960	20000	20050	20050	20000	354
334	20241119	133100	209375960	20100	20100	20100	20100	0
335	20241119	133000	209375960	20100	20100	20100	20100	0
336	20241119	132900	209375960	20100	20100	20100	20100	0
337	20241119	132800	209375960	20100	20100	20100	20100	0
338	20241119	132700	209375960	20100	20100	20100	20100	0
339	20241119	132600	209375960	20100	20100	20100	20100	0
340	20241119	132500	209375960	20100	20100	20100	20100	0
341	20241119	132400	209375960	20100	20100	20100	20100	0
342	20241119	132300	209375960	20100	20100	20100	20100	0
343	20241119	132200	209375960	20100	20100	20100	20100	0
344	20241119	132100	209375960	20100	20100	20100	20100	0
345	20241119	132000	209375960	20100	20100	20100	20100	0
346	20241119	131900	209375960	20100	20100	20100	20100	0
347	20241119	131800	209375960	20100	20100	20100	20100	0
348	20241119	131700	209375960	20100	20100	20100	20100	2
349	20241119	131600	209335760	20100	20100	20100	20100	0
350	20241119	131500	209335760	20100	20100	20100	20100	15
351	20241119	131400	209034260	20150	20150	20150	20150	1
352	20241119	131300	209014110	20100	20100	20100	20100	150
353	20241119	131200	205999110	20100	20100	20100	20100	0
354	20241119	131100	205999110	20100	20100	20100	20100	10
355	20241119	131000	205798110	20100	20100	20100	20100	8
356	20241119	130900	205637310	20100	20100	20100	20100	0
357	20241119	130800	205637310	20100	20100	20100	20100	1
358	20241119	130700	205617210	20100	20100	20100	20100	9
359	20241119	130600	205436310	20100	20100	20100	20100	0
360	20241119	130500	205436310	20100	20100	20100	20100	0
361	20241119	130400	205436310	20100	20100	20100	20100	0
362	20241119	130300	205436310	20100	20100	20100	20100	0
363	20241119	130200	205436310	20100	20100	20100	20100	209
364	20241119	130100	201235410	20100	20100	20100	20100	0
365	20241119	130000	201235410	20100	20100	20100	20100	0
366	20241119	125900	201235410	20100	20100	20100	20100	0
367	20241119	125800	201235410	20100	20100	20100	20100	5
368	20241119	125700	201134910	20100	20100	20100	20100	0
369	20241119	125600	201134910	20100	20100	20100	20100	0
370	20241119	125500	201134910	20100	20100	20100	20100	0
371	20241119	125400	201134910	20100	20100	20100	20100	0
372	20241119	125300	201134910	20100	20100	20100	20100	0
373	20241119	125200	201134910	20100	20100	20100	20100	0
374	20241119	125100	201134910	20100	20100	20100	20100	0
375	20241119	125000	201134910	20100	20100	20100	20100	0
376	20241119	124900	201134910	20100	20100	20100	20100	0
377	20241119	124800	201134910	20100	20100	20100	20100	0
378	20241119	124700	201134910	20100	20100	20100	20100	0
379	20241119	124600	201134910	20100	20100	20100	20100	49
380	20241119	124500	200150010	20100	20100	20100	20100	1
381	20241119	124400	200129910	20100	20100	20100	20100	0
382	20241119	124300	200129910	20100	20100	20100	20100	0
383	20241119	124200	200129910	20100	20100	20100	20100	11
384	20241119	124100	199908810	20100	20100	20100	20100	21
385	20241119	124000	199486710	20100	20100	20100	20100	0
386	20241119	123900	199486710	20100	20100	20100	20100	0
387	20241119	123800	199486710	20100	20100	20100	20100	0
388	20241119	123700	199486710	20100	20100	20100	20100	1
389	20241119	123600	199466610	20100	20100	20100	20100	0
390	20241119	123500	199466610	20100	20100	20100	20100	0
391	20241119	123400	199466610	20100	20100	20100	20100	0
392	20241119	123300	199466610	20100	20100	20100	20100	0
393	20241119	123200	199466610	20100	20100	20100	20100	0
394	20241119	123100	199466610	20100	20100	20100	20100	0
395	20241119	123000	199466610	20100	20100	20100	20100	2
396	20241119	122900	199426410	20100	20100	20100	20100	24
397	20241119	122800	198944010	20100	20100	20100	20100	16
398	20241119	122700	198622410	20100	20100	20100	20100	0
399	20241119	122600	198622410	20100	20100	20100	20100	1
400	20241119	122500	198602310	20100	20100	20100	20100	0
401	20241119	122400	198602310	20100	20100	20100	20100	5
402	20241119	122300	198501810	20100	20100	20100	20100	0
403	20241119	122200	198501810	20100	20100	20100	20100	0
404	20241119	122100	198501810	20100	20100	20100	20100	0
405	20241119	122000	198501810	20100	20100	20100	20100	0
406	20241119	121900	198501810	20100	20100	20100	20100	2
407	20241119	121800	198461610	20100	20100	20100	20100	0
408	20241119	121700	198461610	20100	20100	20100	20100	0
409	20241119	121600	198461610	20100	20100	20100	20100	15
410	20241119	121500	198160110	20100	20100	20100	20100	0
411	20241119	121400	198160110	20100	20100	20100	20100	0
412	20241119	121300	198160110	20100	20100	20100	20100	2
413	20241119	121200	198119910	20100	20100	20100	20100	0
414	20241119	121100	198119910	20100	20100	20100	20100	0
415	20241119	121000	198119910	20100	20100	20100	20100	9
416	20241119	120900	197939010	20100	20100	20150	20100	55
417	20241119	120800	196833460	20100	20100	20100	20100	0
418	20241119	120700	196833460	20100	20100	20100	20100	2
419	20241119	120600	196793260	20150	20150	20150	20150	0
420	20241119	120500	196793260	20150	20150	20150	20150	2
421	20241119	120400	196752960	20150	20150	20150	20150	0
422	20241119	120300	196752960	20150	20150	20150	20150	0
423	20241119	120200	196752960	20150	20150	20150	20150	1
424	20241119	120100	196732810	20100	20100	20100	20100	0
425	20241119	120000	196732810	20100	20100	20100	20100	3
426	20241119	115900	196672510	20150	20150	20150	20150	0
427	20241119	115800	196672510	20150	20150	20150	20150	0
428	20241119	115700	196672510	20150	20150	20150	20150	10
429	20241119	115600	196471010	20100	20100	20100	20100	0
430	20241119	115500	196471010	20100	20100	20100	20100	0
431	20241119	115400	196471010	20100	20100	20100	20100	0
432	20241119	115300	196471010	20100	20100	20100	20100	0
433	20241119	115200	196471010	20100	20100	20100	20100	0
434	20241119	115100	196471010	20100	20100	20100	20100	0
435	20241119	115000	196471010	20100	20100	20100	20100	10
436	20241119	114900	196270010	20100	20100	20100	20100	1
437	20241119	114800	196249910	20100	20100	20100	20100	0
438	20241119	114700	196249910	20100	20100	20100	20100	0
439	20241119	114600	196249910	20100	20100	20100	20100	2
440	20241119	114500	196209710	20100	20100	20100	20100	0
441	20241119	114400	196209710	20100	20100	20100	20100	0
442	20241119	114300	196209710	20100	20100	20100	20100	0
443	20241119	114200	196209710	20100	20100	20100	20100	0
444	20241119	114100	196209710	20100	20100	20100	20100	5
445	20241119	114000	196109210	20150	20150	20150	20150	0
446	20241119	113900	196109210	20150	20150	20150	20150	0
447	20241119	113800	196109210	20150	20100	20150	20100	2
448	20241119	113700	196068960	20050	20050	20050	20050	81
449	20241119	113600	194444910	20100	20100	20100	20100	0
450	20241119	113500	194444910	20100	20100	20100	20100	0
451	20241119	113400	194444910	20100	20100	20100	20100	2
452	20241119	113300	194404710	20000	20000	20000	20000	0
453	20241119	113200	194404710	20000	20000	20000	20000	0
454	20241119	113100	194404710	20000	20000	20000	20000	100
455	20241119	113000	192404710	20050	20100	20100	20050	359
456	20241119	112900	185201560	20150	20150	20150	20150	0
457	20241119	112800	185201560	20150	20150	20150	20150	0
458	20241119	112700	185201560	20150	20150	20150	20150	0
459	20241119	112600	185201560	20150	20150	20150	20150	0
460	20241119	112500	185201560	20150	20150	20150	20150	0
461	20241119	112400	185201560	20150	20150	20150	20150	0
462	20241119	112300	185201560	20150	20150	20150	20150	0
463	20241119	112200	185201560	20150	20150	20150	20150	1
464	20241119	112100	185181410	20150	20150	20150	20150	1
465	20241119	112000	185161260	20100	20100	20100	20100	0
466	20241119	111900	185161260	20100	20100	20100	20100	0
467	20241119	111800	185161260	20100	20100	20100	20100	100
468	20241119	111700	183151260	20150	20200	20200	20150	50
469	20241119	111600	182143710	20200	20150	20200	20150	8
470	20241119	111500	181982410	20150	20150	20150	20150	0
471	20241119	111400	181982410	20150	20150	20150	20150	0
472	20241119	111300	181982410	20150	20150	20200	20150	449
473	20241119	111200	172919860	20050	20050	20050	20050	0
474	20241119	111100	172919860	20050	20050	20050	20050	0
475	20241119	111000	172919860	20050	20050	20050	20050	5
476	20241119	110900	172819610	20050	20050	20050	20050	109
477	20241119	110800	170634160	20000	20000	20000	20000	1
478	20241119	110700	170614160	20000	19990	20000	19990	17
479	20241119	110600	170274170	20000	20000	20000	20000	0
480	20241119	110500	170274170	20000	20000	20000	20000	0
481	20241119	110400	170274170	20000	20000	20000	19970	95
482	20241119	110300	168375250	20000	20000	20000	20000	0
483	20241119	110200	168375250	20000	20000	20000	20000	1
484	20241119	110100	168355250	20000	20000	20000	20000	52
485	20241119	110000	167315250	20000	20000	20000	20000	0
486	20241119	105900	167315250	20000	20000	20000	20000	0
487	20241119	105800	167315250	20000	20000	20000	20000	59
488	20241119	105700	166135250	20100	20100	20100	20100	62
489	20241119	105600	164889050	20100	20100	20100	20100	0
490	20241119	105500	164889050	20100	20100	20100	20100	10
491	20241119	105400	164688050	20100	20100	20100	20100	0
492	20241119	105300	164688050	20100	19990	20100	19990	3
493	20241119	105200	164627960	19970	19990	20000	19970	153
494	20241119	105100	161571100	20000	20000	20000	20000	76
495	20241119	105000	160051100	20000	20000	20000	20000	84
496	20241119	104900	158371100	20000	20000	20000	20000	0
497	20241119	104800	158371100	20000	20150	20150	20000	928
498	20241119	104700	139745600	20100	20200	20200	20050	800
499	20241119	104600	123667350	20300	20300	20300	20300	0
500	20241119	104500	123667350	20300	20300	20300	20300	0
501	20241119	104400	123667350	20300	20300	20300	20300	0
502	20241119	104300	123667350	20300	20300	20300	20300	0
503	20241119	104200	123667350	20300	20200	20300	20200	2
504	20241119	104100	123626850	20150	20250	20250	20150	250
505	20241119	104000	118572050	20300	20300	20300	20300	21
506	20241119	103900	118145750	20300	20250	20300	20250	10
507	20241119	103800	117943050	20250	20250	20250	20250	5
508	20241119	103700	117841800	20300	20300	20300	20300	6
509	20241119	103600	117720000	20300	20300	20300	20300	0
510	20241119	103500	117720000	20300	20300	20300	20300	0
511	20241119	103400	117720000	20300	20300	20300	20300	0
512	20241119	103300	117720000	20300	20300	20300	20300	0
513	20241119	103200	117720000	20300	20400	20400	20300	219
514	20241119	103100	113274100	20400	20400	20400	20400	0
515	20241119	103000	113274100	20400	20400	20400	20400	0
516	20241119	102900	113274100	20400	20400	20400	20400	0
517	20241119	102800	113274100	20400	20400	20400	20400	0
518	20241119	102700	113274100	20400	20400	20400	20400	2
519	20241119	102600	113233300	20400	20400	20400	20400	0
520	20241119	102500	113233300	20400	20400	20400	20400	1
521	20241119	102400	113212900	20400	20400	20400	20400	0
522	20241119	102300	113212900	20400	20300	20400	20300	84
523	20241119	102200	111502700	20300	20300	20300	20300	0
524	20241119	102100	111502700	20300	20300	20300	20300	40
525	20241119	102000	110690700	20300	20300	20300	20300	0
526	20241119	101900	110690700	20300	20300	20300	20300	0
527	20241119	101800	110690700	20300	20300	20300	20300	79
528	20241119	101700	109087000	20300	20300	20300	20300	0
529	20241119	101600	109087000	20300	20300	20300	20300	79
530	20241119	101500	107483300	20300	20350	20350	20300	3
531	20241119	101400	107422350	20400	20400	20400	20400	0
532	20241119	101300	107422350	20400	20250	20400	20250	20
533	20241119	101200	107014650	20300	20350	20350	20300	200
534	20241119	101100	102950850	20400	20400	20400	20400	0
535	20241119	101000	102950850	20400	20450	20450	20400	46
536	20241119	100900	102012000	20500	20500	20500	20500	0
537	20241119	100800	102012000	20500	20500	20500	20500	0
538	20241119	100700	102012000	20500	20500	20500	20500	0
539	20241119	100600	102012000	20500	20500	20500	20500	0
540	20241119	100500	102012000	20500	20500	20500	20500	0
541	20241119	100400	102012000	20500	20500	20500	20500	0
542	20241119	100300	102012000	20500	20500	20500	20500	0
543	20241119	100200	102012000	20500	20500	20500	20500	0
544	20241119	100100	102012000	20500	20500	20500	20500	1
545	20241119	100000	101991500	20400	20400	20400	20400	0
546	20241119	095900	101991500	20400	20400	20400	20400	0
547	20241119	095800	101991500	20400	20400	20400	20400	9
548	20241119	095700	101807900	20350	20350	20350	20350	30
549	20241119	095600	101197400	20400	20400	20400	20400	100
550	20241119	095500	99157400	20400	20400	20400	20400	0
551	20241119	095400	99157400	20400	20500	20500	20400	76
552	20241119	095300	97606900	20350	20500	20500	20350	1400
553	20241119	095200	68989750	20550	20550	20550	20550	10
554	20241119	095100	68784250	20650	20650	20650	20650	1
555	20241119	095000	68763600	20550	20550	20550	20550	111
556	20241119	094900	66482550	20550	20600	20600	20550	95
557	20241119	094800	64529350	20800	20700	20800	20700	2
558	20241119	094700	64487850	20550	20700	20700	20550	366
559	20241119	094600	56949700	20700	20700	20700	20700	10
560	20241119	094500	56742700	20700	20700	20700	20700	0
561	20241119	094400	56742700	20700	20700	20700	20700	39
562	20241119	094300	55935400	20700	20850	20850	20700	642
563	20241119	094200	42608100	20950	20950	20950	20950	0
564	20241119	094100	42608100	20950	20850	20950	20850	100
565	20241119	094000	40521550	20850	20850	20850	20850	69
566	20241119	093900	39082900	20900	20900	20900	20900	0
567	20241119	093800	39082900	20900	20900	20900	20900	1
568	20241119	093700	39062000	20950	20950	20950	20950	0
569	20241119	093600	39062000	20950	20950	20950	20950	70
570	20241119	093500	37595500	20850	20850	20850	20850	0
571	20241119	093400	37595500	20850	20850	20850	20850	0
572	20241119	093300	37595500	20850	20850	21350	20850	640
573	20241119	093200	24093150	20850	20850	20850	20850	0
574	20241119	093100	24093150	20850	20850	20850	20850	0
575	20241119	093000	24093150	20850	20850	20850	20850	0
576	20241119	092900	24093150	20850	20850	20850	20850	0
577	20241119	092800	24093150	20850	20850	20850	20850	0
578	20241119	092700	24093150	20850	20850	20850	20850	0
579	20241119	092600	24093150	20850	20950	21000	20850	22
580	20241119	092500	23634200	20850	20850	20850	20850	1
581	20241119	092400	23613350	20750	20800	20800	20750	185
582	20241119	092300	19770350	20850	20850	20850	20850	0
583	20241119	092200	19770350	20850	20850	20850	20850	5
584	20241119	092100	19666100	20900	20900	20900	20900	2
585	20241119	092000	19624300	21000	20950	21000	20950	100
586	20241119	091900	17524700	20950	20950	20950	20950	0
587	20241119	091800	17524700	20950	20950	20950	20950	0
588	20241119	091700	17524700	20950	20950	20950	20950	0
589	20241119	091600	17524700	20950	20950	20950	20950	70
590	20241119	091500	16058200	20850	20850	20850	20850	0
591	20241119	091400	16058200	20850	20850	20850	20850	0
592	20241119	091300	16058200	20850	20850	20850	20850	0
593	20241119	091200	16058200	20850	20850	20850	20850	126
594	20241119	091100	13431100	20900	20900	20900	20900	0
595	20241119	091000	13431100	20900	21050	21050	20900	86
596	20241119	090900	11626850	21000	21000	21150	21000	117
597	20241119	090800	9163850	21000	21000	21000	21000	2
598	20241119	090700	9121850	20950	20950	20950	20950	0
599	20241119	090600	9121850	20950	20950	20950	20950	0
600	20241119	090500	9121850	20950	20950	20950	20950	0
601	20241119	090400	9121850	20950	21050	21150	20950	231
602	20241119	090300	4260300	21000	21000	21000	21000	100
603	20241119	090200	2160300	20950	21150	21150	20950	19
604	20241119	090100	1761350	20850	20850	20850	20850	0
605	20241119	090000	1761350	20850	21250	21250	20850	83