KissMeData/033530/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191400	77843365	4150	4150	4150	4150	874
3	20241119	191300	77843365	4150	4150	4150	4150	0
4	20241119	191200	77843365	4150	4150	4150	4150	0
5	20241119	191100	77843365	4150	4150	4150	4150	0
6	20241119	191000	77843365	4150	4150	4150	4150	0
7	20241119	190900	77843365	4150	4150	4150	4150	0
8	20241119	190800	77843365	4150	4150	4150	4150	0
9	20241119	190700	77843365	4150	4150	4150	4150	0
10	20241119	190600	77843365	4150	4150	4150	4150	0
11	20241119	190500	77843365	4150	4150	4150	4150	0
12	20241119	190400	77843365	4150	4150	4150	4150	0
13	20241119	190300	77843365	4150	4150	4150	4150	0
14	20241119	190200	77843365	4150	4150	4150	4150	0
15	20241119	190100	77843365	4150	4150	4150	4150	0
16	20241119	190000	77843365	4150	4150	4150	4150	0
17	20241119	185900	77843365	4150	4150	4150	4150	0
18	20241119	185800	77843365	4150	4150	4150	4150	0
19	20241119	185700	77843365	4150	4150	4150	4150	0
20	20241119	185600	77843365	4150	4150	4150	4150	0
21	20241119	185500	77843365	4150	4150	4150	4150	0
22	20241119	185400	77843365	4150	4150	4150	4150	0
23	20241119	185300	77843365	4150	4150	4150	4150	0
24	20241119	185200	77843365	4150	4150	4150	4150	0
25	20241119	185100	77843365	4150	4150	4150	4150	0
26	20241119	185000	77843365	4150	4150	4150	4150	0
27	20241119	184900	77843365	4150	4150	4150	4150	0
28	20241119	184800	77843365	4150	4150	4150	4150	0
29	20241119	184700	77843365	4150	4150	4150	4150	0
30	20241119	184600	77843365	4150	4150	4150	4150	0
31	20241119	184500	77843365	4150	4150	4150	4150	0
32	20241119	184400	77843365	4150	4150	4150	4150	874
33	20241119	184300	77843365	4150	4150	4150	4150	0
34	20241119	184200	77843365	4150	4150	4150	4150	0
35	20241119	184100	77843365	4150	4150	4150	4150	0
36	20241119	184000	77843365	4150	4150	4150	4150	0
37	20241119	183900	77843365	4150	4150	4150	4150	0
38	20241119	183800	77843365	4150	4150	4150	4150	0
39	20241119	183700	77843365	4150	4150	4150	4150	0
40	20241119	183600	77843365	4150	4150	4150	4150	0
41	20241119	183500	77843365	4150	4150	4150	4150	0
42	20241119	183400	77843365	4150	4150	4150	4150	0
43	20241119	183300	77843365	4150	4150	4150	4150	0
44	20241119	183200	77843365	4150	4150	4150	4150	0
45	20241119	183100	77843365	4150	4150	4150	4150	0
46	20241119	183000	77843365	4150	4150	4150	4150	0
47	20241119	182900	77843365	4150	4150	4150	4150	0
48	20241119	182800	77843365	4150	4150	4150	4150	0
49	20241119	182700	77843365	4150	4150	4150	4150	0
50	20241119	182600	77843365	4150	4150	4150	4150	0
51	20241119	182500	77843365	4150	4150	4150	4150	0
52	20241119	182400	77843365	4150	4150	4150	4150	0
53	20241119	182300	77843365	4150	4150	4150	4150	0
54	20241119	182200	77843365	4150	4150	4150	4150	0
55	20241119	182100	77843365	4150	4150	4150	4150	0
56	20241119	182000	77843365	4150	4150	4150	4150	0
57	20241119	181900	77843365	4150	4150	4150	4150	0
58	20241119	181800	77843365	4150	4150	4150	4150	0
59	20241119	181700	77843365	4150	4150	4150	4150	0
60	20241119	181600	77843365	4150	4150	4150	4150	0
61	20241119	181500	77843365	4150	4150	4150	4150	0
62	20241119	181400	77843365	4150	4150	4150	4150	874
63	20241119	181300	77843365	4150	4150	4150	4150	0
64	20241119	181200	77843365	4150	4150	4150	4150	0
65	20241119	181100	77843365	4150	4150	4150	4150	0
66	20241119	181000	77843365	4150	4150	4150	4150	0
67	20241119	180900	77843365	4150	4150	4150	4150	0
68	20241119	180800	77843365	4150	4150	4150	4150	0
69	20241119	180700	77843365	4150	4150	4150	4150	0
70	20241119	180600	77843365	4150	4150	4150	4150	0
71	20241119	180500	77843365	4150	4150	4150	4150	0
72	20241119	180400	77843365	4150	4150	4150	4150	0
73	20241119	180300	77843365	4150	4150	4150	4150	0
74	20241119	180200	77843365	4150	4150	4150	4150	0
75	20241119	180100	77843365	4150	4150	4150	4150	0
76	20241119	180000	77843365	4150	4150	4150	4150	0
77	20241119	175900	77843365	4150	4150	4150	4150	0
78	20241119	175800	77843365	4150	4150	4150	4150	0
79	20241119	175700	77843365	4150	4150	4150	4150	0
80	20241119	175600	77843365	4150	4150	4150	4150	0
81	20241119	175500	77843365	4150	4150	4150	4150	0
82	20241119	175400	77843365	4150	4150	4150	4150	0
83	20241119	175300	77843365	4150	4150	4150	4150	0
84	20241119	175200	77843365	4150	4150	4150	4150	0
85	20241119	175100	77843365	4150	4150	4150	4150	0
86	20241119	175000	77843365	4150	4150	4150	4150	0
87	20241119	174900	77843365	4150	4150	4150	4150	0
88	20241119	174800	77843365	4150	4150	4150	4150	0
89	20241119	174700	77843365	4150	4150	4150	4150	0
90	20241119	174600	77843365	4150	4150	4150	4150	0
91	20241119	174500	77843365	4150	4150	4150	4150	0
92	20241119	174400	77843365	4150	4150	4150	4150	874
93	20241119	174300	77843365	4150	4150	4150	4150	0
94	20241119	174200	77843365	4150	4150	4150	4150	0
95	20241119	174100	77843365	4150	4150	4150	4150	0
96	20241119	174000	77843365	4150	4150	4150	4150	0
97	20241119	173900	77843365	4150	4150	4150	4150	0
98	20241119	173800	77843365	4150	4150	4150	4150	0
99	20241119	173700	77843365	4150	4150	4150	4150	0
100	20241119	173600	77843365	4150	4150	4150	4150	0
101	20241119	173500	77843365	4150	4150	4150	4150	0
102	20241119	173400	77843365	4150	4150	4150	4150	0
103	20241119	173300	77843365	4150	4150	4150	4150	0
104	20241119	173200	77843365	4150	4150	4150	4150	0
105	20241119	173100	77843365	4150	4150	4150	4150	0
106	20241119	173000	77843365	4150	4150	4150	4150	0
107	20241119	172900	77843365	4150	4150	4150	4150	0
108	20241119	172800	77843365	4150	4150	4150	4150	0
109	20241119	172700	77843365	4150	4150	4150	4150	0
110	20241119	172600	77843365	4150	4150	4150	4150	0
111	20241119	172500	77843365	4150	4150	4150	4150	0
112	20241119	172400	77843365	4150	4150	4150	4150	0
113	20241119	172300	77843365	4150	4150	4150	4150	0
114	20241119	172200	77843365	4150	4150	4150	4150	0
115	20241119	172100	77843365	4150	4150	4150	4150	0
116	20241119	172000	77843365	4150	4150	4150	4150	0
117	20241119	171900	77843365	4150	4150	4150	4150	0
118	20241119	171800	77843365	4150	4150	4150	4150	0
119	20241119	171700	77843365	4150	4150	4150	4150	0
120	20241119	171600	77843365	4150	4150	4150	4150	0
121	20241119	171500	77843365	4150	4150	4150	4150	0
122	20241119	171400	77843365	4150	4150	4150	4150	874
123	20241119	171300	77843365	4150	4150	4150	4150	0
124	20241119	171200	77843365	4150	4150	4150	4150	0
125	20241119	171100	77843365	4150	4150	4150	4150	0
126	20241119	171000	77843365	4150	4150	4150	4150	0
127	20241119	170900	77843365	4150	4150	4150	4150	0
128	20241119	170800	77843365	4150	4150	4150	4150	0
129	20241119	170700	77843365	4150	4150	4150	4150	0
130	20241119	170600	77843365	4150	4150	4150	4150	0
131	20241119	170500	77843365	4150	4150	4150	4150	0
132	20241119	170400	77843365	4150	4150	4150	4150	0
133	20241119	170300	77843365	4150	4150	4150	4150	0
134	20241119	170200	77843365	4150	4150	4150	4150	0
135	20241119	170100	77843365	4150	4150	4150	4150	0
136	20241119	170000	77843365	4150	4150	4150	4150	0
137	20241119	165900	77843365	4150	4150	4150	4150	0
138	20241119	165800	77843365	4150	4150	4150	4150	0
139	20241119	165700	77843365	4150	4150	4150	4150	0
140	20241119	165600	77843365	4150	4150	4150	4150	0
141	20241119	165500	77843365	4150	4150	4150	4150	0
142	20241119	165400	77843365	4150	4150	4150	4150	0
143	20241119	165300	77843365	4150	4150	4150	4150	0
144	20241119	165200	77843365	4150	4150	4150	4150	0
145	20241119	165100	77843365	4150	4150	4150	4150	0
146	20241119	165000	77843365	4150	4150	4150	4150	0
147	20241119	164900	77843365	4150	4150	4150	4150	0
148	20241119	164800	77843365	4150	4150	4150	4150	0
149	20241119	164700	77843365	4150	4150	4150	4150	0
150	20241119	164600	77843365	4150	4150	4150	4150	0
151	20241119	164500	77843365	4150	4150	4150	4150	0
152	20241119	164400	77843365	4150	4150	4150	4150	874
153	20241119	164300	77843365	4150	4150	4150	4150	0
154	20241119	164200	77843365	4150	4150	4150	4150	0
155	20241119	164100	77843365	4150	4150	4150	4150	0
156	20241119	164000	77843365	4150	4150	4150	4150	0
157	20241119	163900	77843365	4150	4150	4150	4150	0
158	20241119	163800	77843365	4150	4150	4150	4150	0
159	20241119	163700	77843365	4150	4150	4150	4150	0
160	20241119	163600	77843365	4150	4150	4150	4150	0
161	20241119	163500	77843365	4150	4150	4150	4150	0
162	20241119	163400	77843365	4150	4150	4150	4150	0
163	20241119	163300	77843365	4150	4150	4150	4150	0
164	20241119	163200	77843365	4150	4150	4150	4150	0
165	20241119	163100	77843365	4150	4150	4150	4150	0
166	20241119	163000	77843365	4150	4150	4150	4150	0
167	20241119	162900	77843365	4150	4150	4150	4150	0
168	20241119	162800	77843365	4150	4150	4150	4150	0
169	20241119	162700	77843365	4150	4150	4150	4150	0
170	20241119	162600	77843365	4150	4150	4150	4150	0
171	20241119	162500	77843365	4150	4150	4150	4150	0
172	20241119	162400	77843365	4150	4150	4150	4150	0
173	20241119	162300	77843365	4150	4150	4150	4150	0
174	20241119	162200	77843365	4150	4150	4150	4150	0
175	20241119	162100	77843365	4150	4150	4150	4150	0
176	20241119	162000	77843365	4150	4150	4150	4150	0
177	20241119	161900	77843365	4150	4150	4150	4150	0
178	20241119	161800	77843365	4150	4150	4150	4150	0
179	20241119	161700	77843365	4150	4150	4150	4150	0
180	20241119	161600	77843365	4150	4150	4150	4150	0
181	20241119	161500	77843365	4150	4150	4150	4150	0
182	20241119	161400	77843365	4150	4150	4150	4150	874
183	20241119	161300	77843365	4150	4150	4150	4150	0
184	20241119	161200	77843365	4150	4150	4150	4150	0
185	20241119	161100	77843365	4150	4150	4150	4150	0
186	20241119	161000	77843365	4150	4150	4150	4150	0
187	20241119	160900	77843365	4150	4150	4150	4150	0
188	20241119	160800	77843365	4150	4150	4150	4150	0
189	20241119	160700	77843365	4150	4150	4150	4150	0
190	20241119	160600	77843365	4150	4150	4150	4150	0
191	20241119	160500	77843365	4150	4150	4150	4150	0
192	20241119	160400	77843365	4150	4150	4150	4150	0
193	20241119	160300	77843365	4150	4150	4150	4150	0
194	20241119	160200	77843365	4150	4150	4150	4150	0
195	20241119	160100	77843365	4150	4150	4150	4150	0
196	20241119	160000	77843365	4150	4150	4150	4150	0
197	20241119	155900	77843365	4150	4150	4150	4150	0
198	20241119	155800	77843365	4150	4150	4150	4150	0
199	20241119	155700	77843365	4150	4150	4150	4150	0
200	20241119	155600	77843365	4150	4150	4150	4150	0
201	20241119	155500	77843365	4150	4150	4150	4150	0
202	20241119	155400	77843365	4150	4150	4150	4150	0
203	20241119	155300	77843365	4150	4150	4150	4150	0
204	20241119	155200	77843365	4150	4150	4150	4150	0
205	20241119	155100	77843365	4150	4150	4150	4150	0
206	20241119	155000	77843365	4150	4150	4150	4150	0
207	20241119	154900	77843365	4150	4150	4150	4150	0
208	20241119	154800	77843365	4150	4150	4150	4150	0
209	20241119	154700	77843365	4150	4150	4150	4150	0
210	20241119	154600	77843365	4150	4150	4150	4150	0
211	20241119	154500	77843365	4150	4150	4150	4150	0
212	20241119	154400	77843365	4150	4150	4150	4150	874
213	20241119	154300	77843365	4150	4150	4150	4150	0
214	20241119	154200	77843365	4150	4150	4150	4150	0
215	20241119	154100	77843365	4150	4150	4150	4150	0
216	20241119	154000	77843365	4150	4150	4150	4150	0
217	20241119	153900	77843365	4150	4150	4150	4150	0
218	20241119	153800	77843365	4150	4150	4150	4150	0
219	20241119	153700	77843365	4150	4150	4150	4150	0
220	20241119	153600	77843365	4150	4150	4150	4150	0
221	20241119	153500	77843365	4150	4150	4150	4150	0
222	20241119	153400	77843365	4150	4150	4150	4150	0
223	20241119	153300	77843365	4150	4150	4150	4150	0
224	20241119	153200	77843365	4150	4150	4150	4150	0
225	20241119	153100	77843365	4150	4150	4150	4150	0
226	20241119	153000	77843365	4150	4150	4150	4150	874
227	20241119	152900	74216265	4115	4115	4115	4115	0
228	20241119	152800	74216265	4115	4115	4115	4115	0
229	20241119	152700	74216265	4115	4115	4115	4115	0
230	20241119	152600	74216265	4115	4115	4115	4115	0
231	20241119	152500	74216265	4115	4115	4115	4115	0
232	20241119	152400	74216265	4115	4115	4115	4115	0
233	20241119	152300	74216265	4115	4115	4115	4115	0
234	20241119	152200	74216265	4115	4115	4115	4115	0
235	20241119	152100	74216265	4115	4115	4115	4115	0
236	20241119	152000	74216265	4115	4115	4115	4115	0
237	20241119	151900	74216265	4115	4115	4115	4115	1
238	20241119	151800	74212150	4110	4110	4110	4110	0
239	20241119	151700	74212150	4110	4110	4110	4110	13
240	20241119	151600	74158720	4115	4115	4115	4115	0
241	20241119	151500	74158720	4115	4115	4115	4115	60
242	20241119	151400	73911820	4115	4115	4115	4115	3
243	20241119	151300	73899475	4110	4110	4110	4110	63
244	20241119	151200	73640545	4110	4110	4110	4110	12
245	20241119	151100	73591225	4110	4105	4110	4105	52
246	20241119	151000	73377675	4100	4095	4100	4095	387
247	20241119	150900	71791770	4090	4090	4090	4090	3
248	20241119	150800	71779500	4090	4090	4090	4090	0
249	20241119	150700	71779500	4090	4090	4090	4090	2
250	20241119	150600	71771320	4090	4090	4090	4090	28
251	20241119	150500	71656800	4090	4090	4090	4090	0
252	20241119	150400	71656800	4090	4090	4090	4090	0
253	20241119	150300	71656800	4090	4090	4090	4090	0
254	20241119	150200	71656800	4090	4090	4090	4090	29
255	20241119	150100	71538190	4090	4090	4090	4090	1
256	20241119	150000	71534100	4090	4090	4090	4090	9
257	20241119	145900	71497290	4090	4090	4090	4090	0
258	20241119	145800	71497290	4090	4090	4090	4090	1
259	20241119	145700	71493200	4090	4090	4090	4090	0
260	20241119	145600	71493200	4090	4090	4090	4090	5
261	20241119	145500	71472750	4090	4090	4090	4090	360
262	20241119	145400	70000350	4085	4085	4085	4085	3
263	20241119	145300	69988095	4085	4085	4085	4085	1
264	20241119	145200	69984010	4085	4085	4085	4085	8
265	20241119	145100	69951330	4085	4085	4085	4085	0
266	20241119	145000	69951330	4085	4085	4085	4085	0
267	20241119	144900	69951330	4085	4085	4085	4085	6
268	20241119	144800	69926820	4085	4085	4085	4085	1
269	20241119	144700	69922735	4085	4085	4085	4085	0
270	20241119	144600	69922735	4085	4080	4085	4080	6
271	20241119	144500	69898230	4085	4085	4085	4085	10
272	20241119	144400	69857380	4080	4080	4080	4080	0
273	20241119	144300	69857380	4080	4080	4080	4080	1
274	20241119	144200	69853300	4080	4080	4080	4080	5
275	20241119	144100	69832900	4080	4080	4080	4080	0
276	20241119	144000	69832900	4080	4080	4080	4080	43
277	20241119	143900	69657460	4080	4090	4090	4080	446
278	20241119	143800	67835790	4090	4090	4090	4090	4
279	20241119	143700	67819430	4090	4090	4090	4090	0
280	20241119	143600	67819430	4090	4090	4090	4090	1
281	20241119	143500	67815340	4090	4090	4090	4090	6
282	20241119	143400	67790800	4095	4095	4095	4095	248
283	20241119	143300	66775240	4095	4095	4095	4095	0
284	20241119	143200	66775240	4095	4090	4095	4090	787
285	20241119	143100	63552680	4090	4090	4090	4090	5
286	20241119	143000	63532230	4095	4095	4095	4095	1
287	20241119	142900	63528135	4095	4095	4095	4095	0
288	20241119	142800	63528135	4095	4095	4095	4095	21
289	20241119	142700	63442140	4095	4095	4095	4095	0
290	20241119	142600	63442140	4095	4095	4095	4095	0
291	20241119	142500	63442140	4095	4095	4095	4095	2
292	20241119	142400	63433950	4095	4095	4095	4095	5
293	20241119	142300	63413475	4095	4095	4095	4095	0
294	20241119	142200	63413475	4095	4095	4095	4095	1
295	20241119	142100	63409380	4100	4095	4100	4095	22
296	20241119	142000	63319205	4095	4095	4095	4095	0
297	20241119	141900	63319205	4095	4095	4095	4095	0
298	20241119	141800	63319205	4095	4095	4095	4095	0
299	20241119	141700	63319205	4095	4095	4095	4095	6
300	20241119	141600	63294635	4095	4095	4095	4095	0
301	20241119	141500	63294635	4095	4095	4095	4095	2
302	20241119	141400	63286445	4100	4095	4100	4095	7
303	20241119	141300	63257770	4095	4095	4095	4095	0
304	20241119	141200	63257770	4095	4095	4095	4095	1
305	20241119	141100	63253675	4095	4095	4095	4095	0
306	20241119	141000	63253675	4095	4095	4095	4095	5
307	20241119	140900	63233200	4100	4100	4100	4100	0
308	20241119	140800	63233200	4100	4100	4100	4100	0
309	20241119	140700	63233200	4100	4100	4100	4100	6
310	20241119	140600	63208600	4100	4100	4100	4100	1
311	20241119	140500	63204500	4100	4100	4100	4100	0
312	20241119	140400	63204500	4100	4100	4100	4100	1
313	20241119	140300	63200400	4100	4100	4100	4100	27
314	20241119	140200	63089700	4100	4100	4100	4100	0
315	20241119	140100	63089700	4100	4100	4100	4100	0
316	20241119	140000	63089700	4100	4100	4100	4100	0
317	20241119	135900	63089700	4100	4100	4100	4100	5
318	20241119	135800	63069200	4100	4100	4100	4100	0
319	20241119	135700	63069200	4100	4100	4100	4100	0
320	20241119	135600	63069200	4100	4100	4100	4100	5
321	20241119	135500	63048700	4100	4100	4100	4100	0
322	20241119	135400	63048700	4100	4100	4100	4100	0
323	20241119	135300	63048700	4100	4100	4100	4100	1
324	20241119	135200	63044600	4100	4100	4100	4100	15
325	20241119	135100	62983100	4100	4100	4100	4100	0
326	20241119	135000	62983100	4100	4100	4100	4100	0
327	20241119	134900	62983100	4100	4100	4100	4100	5
328	20241119	134800	62962600	4100	4100	4100	4100	1
329	20241119	134700	62958500	4100	4100	4100	4100	0
330	20241119	134600	62958500	4100	4100	4100	4100	1
331	20241119	134500	62954400	4100	4100	4100	4100	5
332	20241119	134400	62933900	4120	4120	4120	4120	0
333	20241119	134300	62933900	4120	4105	4120	4105	80
334	20241119	134200	62604920	4100	4100	4100	4100	12
335	20241119	134100	62555720	4100	4100	4100	4100	0
336	20241119	134000	62555720	4100	4100	4100	4100	5
337	20241119	133900	62535220	4105	4105	4105	4105	2
338	20241119	133800	62527010	4100	4105	4105	4100	10
339	20241119	133700	62485985	4100	4100	4100	4100	6
340	20241119	133600	62461385	4100	4100	4100	4100	0
341	20241119	133500	62461385	4100	4100	4105	4100	16
342	20241119	133400	62395735	4105	4105	4105	4105	5
343	20241119	133300	62375210	4105	4105	4105	4105	0
344	20241119	133200	62375210	4105	4105	4105	4105	5
345	20241119	133100	62354685	4105	4105	4105	4105	1
346	20241119	133000	62350580	4105	4105	4105	4105	1
347	20241119	132900	62346475	4105	4105	4105	4105	0
348	20241119	132800	62346475	4105	4105	4105	4105	5
349	20241119	132700	62325950	4105	4115	4115	4105	3
350	20241119	132600	62313615	4105	4105	4105	4105	3
351	20241119	132500	62301300	4105	4105	4105	4105	0
352	20241119	132400	62301300	4105	4105	4105	4105	5
353	20241119	132300	62280775	4140	4110	4140	4110	55
354	20241119	132200	62054695	4110	4110	4110	4110	1
355	20241119	132100	62050585	4110	4110	4110	4110	4
356	20241119	132000	62034145	4150	4150	4150	4150	0
357	20241119	131900	62034145	4150	4150	4150	4150	0
358	20241119	131800	62034145	4150	4105	4150	4105	509
359	20241119	131700	59923285	4090	4095	4135	4090	1006
360	20241119	131600	55791650	4090	4090	4090	4090	0
361	20241119	131500	55791650	4090	4090	4090	4090	0
362	20241119	131400	55791650	4090	4090	4090	4090	5
363	20241119	131300	55771200	4090	4090	4090	4090	0
364	20241119	131200	55771200	4090	4090	4090	4090	1
365	20241119	131100	55767110	4095	4095	4095	4095	8
366	20241119	131000	55734350	4090	4090	4090	4090	5
367	20241119	130900	55713900	4090	4090	4090	4090	1
368	20241119	130800	55709810	4090	4090	4090	4090	33
369	20241119	130700	55574840	4085	4085	4085	4085	22
370	20241119	130600	55484970	4085	4085	4085	4085	0
371	20241119	130500	55484970	4085	4085	4085	4085	6
372	20241119	130400	55460460	4085	4085	4085	4085	0
373	20241119	130300	55460460	4085	4085	4085	4085	1
374	20241119	130200	55456375	4085	4085	4085	4085	0
375	20241119	130100	55456375	4085	4085	4085	4085	0
376	20241119	130000	55456375	4085	4085	4085	4085	0
377	20241119	125900	55456375	4085	4080	4085	4080	6
378	20241119	125800	55431890	4080	4080	4080	4080	0
379	20241119	125700	55431890	4080	4080	4080	4080	0
380	20241119	125600	55431890	4080	4080	4080	4080	5
381	20241119	125500	55411490	4080	4080	4080	4080	10
382	20241119	125400	55370690	4080	4090	4090	4080	300
383	20241119	125300	54145140	4090	4090	4090	4090	0
384	20241119	125200	54145140	4090	4090	4090	4090	5
385	20241119	125100	54124690	4090	4090	4090	4090	0
386	20241119	125000	54124690	4090	4090	4090	4090	0
387	20241119	124900	54124690	4090	4090	4090	4090	5
388	20241119	124800	54104240	4090	4090	4090	4090	0
389	20241119	124700	54104240	4090	4090	4090	4090	0
390	20241119	124600	54104240	4090	4090	4090	4090	0
391	20241119	124500	54104240	4090	4095	4095	4090	10
392	20241119	124400	54063315	4095	4095	4095	4095	0
393	20241119	124300	54063315	4095	4095	4095	4095	0
394	20241119	124200	54063315	4095	4095	4095	4095	4
395	20241119	124100	54046935	4095	4095	4095	4095	0
396	20241119	124000	54046935	4095	4095	4095	4095	0
397	20241119	123900	54046935	4095	4095	4095	4095	36
398	20241119	123800	53899515	4090	4090	4090	4090	5
399	20241119	123700	53879065	4090	4090	4090	4090	0
400	20241119	123600	53879065	4090	4090	4090	4090	0
401	20241119	123500	53879065	4090	4090	4090	4090	5
402	20241119	123400	53858615	4090	4090	4090	4090	0
403	20241119	123300	53858615	4090	4090	4090	4090	0
404	20241119	123200	53858615	4090	4090	4090	4090	10
405	20241119	123100	53817715	4090	4090	4090	4090	5
406	20241119	123000	53797265	4090	4090	4090	4090	0
407	20241119	122900	53797265	4090	4090	4090	4090	0
408	20241119	122800	53797265	4090	4090	4090	4090	5
409	20241119	122700	53776815	4090	4090	4090	4090	0
410	20241119	122600	53776815	4090	4090	4090	4090	0
411	20241119	122500	53776815	4090	4090	4090	4090	170
412	20241119	122400	53081515	4090	4090	4090	4090	5
413	20241119	122300	53061065	4090	4090	4090	4090	0
414	20241119	122200	53061065	4090	4090	4090	4090	0
415	20241119	122100	53061065	4090	4090	4090	4090	5
416	20241119	122000	53040615	4090	4090	4090	4090	1
417	20241119	121900	53036525	4090	4090	4090	4090	0
418	20241119	121800	53036525	4090	4090	4090	4090	0
419	20241119	121700	53036525	4090	4090	4090	4090	5
420	20241119	121600	53016075	4085	4085	4085	4085	0
421	20241119	121500	53016075	4085	4085	4085	4085	0
422	20241119	121400	53016075	4085	4085	4085	4085	5
423	20241119	121300	52995650	4090	4090	4090	4090	0
424	20241119	121200	52995650	4090	4090	4090	4090	0
425	20241119	121100	52995650	4090	4090	4090	4090	0
426	20241119	121000	52995650	4090	4090	4090	4090	5
427	20241119	120900	52975200	4085	4085	4085	4085	0
428	20241119	120800	52975200	4085	4085	4085	4085	0
429	20241119	120700	52975200	4085	4085	4085	4085	5
430	20241119	120600	52954775	4090	4090	4090	4090	0
431	20241119	120500	52954775	4090	4095	4095	4090	4796
432	20241119	120400	33327840	4100	4100	4100	4100	68
433	20241119	120300	33049040	4100	4100	4100	4100	4
434	20241119	120200	33032640	4100	4100	4100	4100	100
435	20241119	120100	32622640	4100	4100	4100	4100	0
436	20241119	120000	32622640	4100	4100	4100	4100	0
437	20241119	115900	32622640	4100	4100	4100	4100	5
438	20241119	115800	32602140	4100	4100	4100	4100	0
439	20241119	115700	32602140	4100	4100	4100	4100	0
440	20241119	115600	32602140	4100	4100	4100	4100	5
441	20241119	115500	32581640	4100	4100	4100	4100	1
442	20241119	115400	32577540	4100	4100	4100	4100	0
443	20241119	115300	32577540	4100	4100	4100	4100	1
444	20241119	115200	32573440	4100	4100	4100	4100	5
445	20241119	115100	32552940	4100	4100	4100	4100	0
446	20241119	115000	32552940	4100	4100	4100	4100	0
447	20241119	114900	32552940	4100	4100	4100	4100	5
448	20241119	114800	32532440	4100	4100	4100	4100	0
449	20241119	114700	32532440	4100	4100	4100	4100	0
450	20241119	114600	32532440	4100	4100	4100	4100	0
451	20241119	114500	32532440	4100	4100	4100	4100	5
452	20241119	114400	32511940	4100	4100	4100	4100	0
453	20241119	114300	32511940	4100	4100	4100	4100	0
454	20241119	114200	32511940	4100	4100	4100	4100	5
455	20241119	114100	32491440	4100	4100	4100	4100	0
456	20241119	114000	32491440	4100	4100	4100	4100	0
457	20241119	113900	32491440	4100	4100	4100	4100	0
458	20241119	113800	32491440	4100	4100	4100	4100	5
459	20241119	113700	32470940	4100	4110	4110	4100	306
460	20241119	113600	31215840	4110	4110	4110	4110	0
461	20241119	113500	31215840	4110	4110	4110	4110	5
462	20241119	113400	31195290	4115	4115	4115	4115	0
463	20241119	113300	31195290	4115	4115	4115	4115	2
464	20241119	113200	31187060	4110	4110	4110	4110	0
465	20241119	113100	31187060	4110	4110	4110	4110	5
466	20241119	113000	31166510	4110	4110	4110	4110	1
467	20241119	112900	31162400	4110	4110	4110	4110	0
468	20241119	112800	31162400	4110	4110	4110	4110	5
469	20241119	112700	31141850	4110	4110	4110	4110	22
470	20241119	112600	31051430	4105	4105	4105	4105	0
471	20241119	112500	31051430	4105	4105	4105	4105	0
472	20241119	112400	31051430	4105	4105	4105	4105	24
473	20241119	112300	30952910	4105	4105	4105	4105	168
474	20241119	112200	30263270	4105	4105	4105	4105	1
475	20241119	112100	30259165	4105	4105	4105	4100	28
476	20241119	112000	30144255	4100	4100	4100	4100	0
477	20241119	111900	30144255	4100	4100	4100	4100	0
478	20241119	111800	30144255	4100	4100	4100	4100	0
479	20241119	111700	30144255	4100	4100	4100	4100	6
480	20241119	111600	30119655	4105	4105	4105	4105	1
481	20241119	111500	30115550	4105	4105	4105	4105	3
482	20241119	111400	30103235	4100	4100	4100	4100	5
483	20241119	111300	30082735	4100	4100	4100	4100	0
484	20241119	111200	30082735	4100	4100	4100	4100	98
485	20241119	111100	29680935	4100	4100	4100	4100	0
486	20241119	111000	29680935	4100	4100	4100	4100	9
487	20241119	110900	29644035	4100	4100	4100	4100	0
488	20241119	110800	29644035	4100	4100	4100	4100	0
489	20241119	110700	29644035	4100	4095	4100	4095	52
490	20241119	110600	29430860	4100	4100	4100	4100	10
491	20241119	110500	29389860	4100	4100	4100	4100	25
492	20241119	110400	29287360	4100	4100	4100	4100	1
493	20241119	110300	29283260	4100	4100	4100	4100	5
494	20241119	110200	29262760	4100	4100	4100	4100	0
495	20241119	110100	29262760	4100	4100	4100	4100	0
496	20241119	110000	29262760	4100	4100	4100	4100	2
497	20241119	105900	29254560	4100	4100	4100	4100	5
498	20241119	105800	29234060	4105	4105	4105	4105	0
499	20241119	105700	29234060	4105	4105	4105	4105	0
500	20241119	105600	29234060	4105	4105	4110	4105	37
501	20241119	105500	29082030	4105	4110	4110	4105	2
502	20241119	105400	29073815	4100	4100	4100	4100	0
503	20241119	105300	29073815	4100	4100	4100	4100	0
504	20241119	105200	29073815	4100	4100	4100	4100	5
505	20241119	105100	29053315	4100	4100	4100	4100	0
506	20241119	105000	29053315	4100	4100	4100	4100	0
507	20241119	104900	29053315	4100	4100	4100	4100	7
508	20241119	104800	29024615	4115	4105	4115	4105	10
509	20241119	104700	28983520	4100	4100	4100	4100	13
510	20241119	104600	28930220	4100	4105	4105	4100	100
511	20241119	104500	28520215	4105	4105	4105	4105	5
512	20241119	104400	28499690	4100	4100	4100	4100	5
513	20241119	104300	28479190	4105	4105	4105	4105	6
514	20241119	104200	28454560	4120	4100	4120	4100	42
515	20241119	104100	28281835	4100	4100	4100	4100	0
516	20241119	104000	28281835	4100	4100	4100	4100	0
517	20241119	103900	28281835	4100	4100	4100	4100	3
518	20241119	103800	28269535	4105	4095	4105	4095	314
519	20241119	103700	26980625	4095	4095	4095	4095	0
520	20241119	103600	26980625	4095	4095	4095	4095	0
521	20241119	103500	26980625	4095	4095	4095	4095	5
522	20241119	103400	26960150	4095	4095	4095	4095	0
523	20241119	103300	26960150	4095	4095	4095	4095	0
524	20241119	103200	26960150	4095	4095	4095	4095	0
525	20241119	103100	26960150	4095	4100	4100	4095	16
526	20241119	103000	26894600	4095	4095	4095	4095	0
527	20241119	102900	26894600	4095	4095	4095	4095	1
528	20241119	102800	26890505	4095	4095	4095	4095	5
529	20241119	102700	26870030	4095	4095	4095	4095	0
530	20241119	102600	26870030	4095	4095	4095	4095	0
531	20241119	102500	26870030	4095	4095	4095	4095	0
532	20241119	102400	26870030	4095	4095	4095	4095	5
533	20241119	102300	26849555	4095	4095	4095	4095	0
534	20241119	102200	26849555	4095	4095	4095	4095	0
535	20241119	102100	26849555	4095	4095	4095	4095	5
536	20241119	102000	26829080	4095	4095	4095	4095	0
537	20241119	101900	26829080	4095	4095	4095	4095	0
538	20241119	101800	26829080	4095	4095	4095	4095	0
539	20241119	101700	26829080	4095	4095	4095	4095	5
540	20241119	101600	26808605	4095	4095	4095	4095	1
541	20241119	101500	26804510	4105	4105	4105	4105	1
542	20241119	101400	26800405	4100	4100	4100	4100	5
543	20241119	101300	26779905	4100	4100	4100	4100	413
544	20241119	101200	25086605	4105	4105	4105	4105	0
545	20241119	101100	25086605	4105	4105	4105	4105	0
546	20241119	101000	25086605	4105	4100	4105	4100	6
547	20241119	100900	25062000	4105	4105	4105	4105	5
548	20241119	100800	25041475	4105	4105	4105	4105	5
549	20241119	100700	25020950	4100	4100	4100	4100	0
550	20241119	100600	25020950	4100	4100	4100	4100	4
551	20241119	100500	25004550	4105	4105	4105	4105	0
552	20241119	100400	25004550	4105	4105	4105	4105	1
553	20241119	100300	25000445	4100	4100	4100	4100	5
554	20241119	100200	24979945	4100	4100	4100	4100	0
555	20241119	100100	24979945	4100	4100	4100	4100	0
556	20241119	100000	24979945	4100	4100	4100	4100	0
557	20241119	095900	24979945	4100	4100	4100	4100	55
558	20241119	095800	24754445	4100	4100	4100	4100	0
559	20241119	095700	24754445	4100	4100	4100	4100	0
560	20241119	095600	24754445	4100	4100	4100	4100	380
561	20241119	095500	23196445	4100	4100	4100	4100	0
562	20241119	095400	23196445	4100	4100	4100	4100	0
563	20241119	095300	23196445	4100	4100	4100	4100	0
564	20241119	095200	23196445	4100	4100	4100	4100	49
565	20241119	095100	22995545	4100	4100	4100	4100	0
566	20241119	095000	22995545	4100	4100	4100	4100	0
567	20241119	094900	22995545	4100	4105	4105	4095	1804
568	20241119	094800	15599220	4105	4105	4105	4105	3
569	20241119	094700	15586905	4105	4105	4105	4105	1
570	20241119	094600	15582800	4105	4105	4105	4105	0
571	20241119	094500	15582800	4105	4105	4105	4105	5
572	20241119	094400	15562275	4105	4105	4105	4105	24
573	20241119	094300	15463755	4105	4120	4120	4105	26
574	20241119	094200	15357010	4105	4105	4105	4105	5
575	20241119	094100	15336485	4120	4115	4120	4115	5
576	20241119	094000	15315890	4115	4115	4115	4115	1
577	20241119	093900	15311775	4100	4100	4100	4100	0
578	20241119	093800	15311775	4100	4110	4110	4100	378
579	20241119	093700	13760705	4110	4110	4110	4110	117
580	20241119	093600	13279835	4115	4115	4115	4110	206
581	20241119	093500	12433165	4115	4120	4120	4115	28
582	20241119	093400	12317935	4125	4125	4125	4125	2
583	20241119	093300	12309685	4115	4120	4120	4115	350
584	20241119	093200	10869335	4125	4125	4125	4125	1
585	20241119	093100	10865210	4125	4120	4125	4120	6
586	20241119	093000	10840485	4120	4120	4120	4120	0
587	20241119	092900	10840485	4120	4120	4120	4120	0
588	20241119	092800	10840485	4120	4120	4120	4120	4
589	20241119	092700	10824005	4115	4115	4115	4115	0
590	20241119	092600	10824005	4115	4115	4115	4115	0
591	20241119	092500	10824005	4115	4115	4115	4115	13
592	20241119	092400	10770510	4115	4115	4115	4115	5
593	20241119	092300	10749935	4125	4125	4125	4125	1
594	20241119	092200	10745810	4130	4125	4130	4125	10
595	20241119	092100	10704555	4120	4125	4125	4120	10
596	20241119	092000	10663330	4130	4130	4130	4130	24
597	20241119	091900	10564210	4130	4135	4135	4130	5
598	20241119	091800	10543540	4135	4135	4135	4135	1
599	20241119	091700	10539405	4130	4130	4130	4130	5
600	20241119	091600	10518755	4155	4155	4155	4155	0
601	20241119	091500	10518755	4155	4155	4155	4155	0
602	20241119	091400	10518755	4155	4145	4155	4145	51
603	20241119	091300	10307225	4150	4150	4150	4150	0
604	20241119	091200	10307225	4150	4135	4150	4135	202
605	20241119	091100	9471865	4100	4105	4135	4100	415
606	20241119	091000	7769125	4100	4075	4100	4075	1596
607	20241119	090900	1226925	4080	4080	4080	4080	0
608	20241119	090800	1226925	4080	4080	4080	4080	1
609	20241119	090700	1222845	4075	4080	4080	4075	7
610	20241119	090600	1194310	4080	4080	4080	4080	0
611	20241119	090500	1194310	4080	4080	4080	4080	1
612	20241119	090400	1190230	4080	4085	4085	4080	6
613	20241119	090300	1165730	4090	4095	4095	4090	6
614	20241119	090200	1141175	4100	4100	4100	4100	0
615	20241119	090100	1141175	4100	4100	4100	4100	3
616	20241119	090000	1128875	4105	4105	4105	4105	275