KissMeData/140610/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201800	125134120	12430	12430	12430	12430	400
3	20241119	201700	125134120	12430	12430	12430	12430	0
4	20241119	201600	125134120	12430	12430	12430	12430	0
5	20241119	201500	125134120	12430	12430	12430	12430	0
6	20241119	201400	125134120	12430	12430	12430	12430	0
7	20241119	201300	125134120	12430	12430	12430	12430	0
8	20241119	201200	125134120	12430	12430	12430	12430	0
9	20241119	201100	125134120	12430	12430	12430	12430	0
10	20241119	201000	125134120	12430	12430	12430	12430	0
11	20241119	200900	125134120	12430	12430	12430	12430	0
12	20241119	200800	125134120	12430	12430	12430	12430	0
13	20241119	200700	125134120	12430	12430	12430	12430	0
14	20241119	200600	125134120	12430	12430	12430	12430	0
15	20241119	200500	125134120	12430	12430	12430	12430	0
16	20241119	200400	125134120	12430	12430	12430	12430	0
17	20241119	200300	125134120	12430	12430	12430	12430	0
18	20241119	200200	125134120	12430	12430	12430	12430	0
19	20241119	200100	125134120	12430	12430	12430	12430	0
20	20241119	200000	125134120	12430	12430	12430	12430	0
21	20241119	195900	125134120	12430	12430	12430	12430	0
22	20241119	195800	125134120	12430	12430	12430	12430	0
23	20241119	195700	125134120	12430	12430	12430	12430	0
24	20241119	195600	125134120	12430	12430	12430	12430	0
25	20241119	195500	125134120	12430	12430	12430	12430	0
26	20241119	195400	125134120	12430	12430	12430	12430	0
27	20241119	195300	125134120	12430	12430	12430	12430	0
28	20241119	195200	125134120	12430	12430	12430	12430	0
29	20241119	195100	125134120	12430	12430	12430	12430	0
30	20241119	195000	125134120	12430	12430	12430	12430	0
31	20241119	194900	125134120	12430	12430	12430	12430	0
32	20241119	194800	125134120	12430	12430	12430	12430	400
33	20241119	194700	125134120	12430	12430	12430	12430	0
34	20241119	194600	125134120	12430	12430	12430	12430	0
35	20241119	194500	125134120	12430	12430	12430	12430	0
36	20241119	194400	125134120	12430	12430	12430	12430	0
37	20241119	194300	125134120	12430	12430	12430	12430	0
38	20241119	194200	125134120	12430	12430	12430	12430	0
39	20241119	194100	125134120	12430	12430	12430	12430	0
40	20241119	194000	125134120	12430	12430	12430	12430	0
41	20241119	193900	125134120	12430	12430	12430	12430	0
42	20241119	193800	125134120	12430	12430	12430	12430	0
43	20241119	193700	125134120	12430	12430	12430	12430	0
44	20241119	193600	125134120	12430	12430	12430	12430	0
45	20241119	193500	125134120	12430	12430	12430	12430	0
46	20241119	193400	125134120	12430	12430	12430	12430	0
47	20241119	193300	125134120	12430	12430	12430	12430	0
48	20241119	193200	125134120	12430	12430	12430	12430	0
49	20241119	193100	125134120	12430	12430	12430	12430	0
50	20241119	193000	125134120	12430	12430	12430	12430	0
51	20241119	192900	125134120	12430	12430	12430	12430	0
52	20241119	192800	125134120	12430	12430	12430	12430	0
53	20241119	192700	125134120	12430	12430	12430	12430	0
54	20241119	192600	125134120	12430	12430	12430	12430	0
55	20241119	192500	125134120	12430	12430	12430	12430	0
56	20241119	192400	125134120	12430	12430	12430	12430	0
57	20241119	192300	125134120	12430	12430	12430	12430	0
58	20241119	192200	125134120	12430	12430	12430	12430	0
59	20241119	192100	125134120	12430	12430	12430	12430	0
60	20241119	192000	125134120	12430	12430	12430	12430	0
61	20241119	191900	125134120	12430	12430	12430	12430	0
62	20241119	191800	125134120	12430	12430	12430	12430	400
63	20241119	191700	125134120	12430	12430	12430	12430	0
64	20241119	191600	125134120	12430	12430	12430	12430	0
65	20241119	191500	125134120	12430	12430	12430	12430	0
66	20241119	191400	125134120	12430	12430	12430	12430	0
67	20241119	191300	125134120	12430	12430	12430	12430	0
68	20241119	191200	125134120	12430	12430	12430	12430	0
69	20241119	191100	125134120	12430	12430	12430	12430	0
70	20241119	191000	125134120	12430	12430	12430	12430	0
71	20241119	190900	125134120	12430	12430	12430	12430	0
72	20241119	190800	125134120	12430	12430	12430	12430	0
73	20241119	190700	125134120	12430	12430	12430	12430	0
74	20241119	190600	125134120	12430	12430	12430	12430	0
75	20241119	190500	125134120	12430	12430	12430	12430	0
76	20241119	190400	125134120	12430	12430	12430	12430	0
77	20241119	190300	125134120	12430	12430	12430	12430	0
78	20241119	190200	125134120	12430	12430	12430	12430	0
79	20241119	190100	125134120	12430	12430	12430	12430	0
80	20241119	190000	125134120	12430	12430	12430	12430	0
81	20241119	185900	125134120	12430	12430	12430	12430	0
82	20241119	185800	125134120	12430	12430	12430	12430	0
83	20241119	185700	125134120	12430	12430	12430	12430	0
84	20241119	185600	125134120	12430	12430	12430	12430	0
85	20241119	185500	125134120	12430	12430	12430	12430	0
86	20241119	185400	125134120	12430	12430	12430	12430	0
87	20241119	185300	125134120	12430	12430	12430	12430	0
88	20241119	185200	125134120	12430	12430	12430	12430	0
89	20241119	185100	125134120	12430	12430	12430	12430	0
90	20241119	185000	125134120	12430	12430	12430	12430	0
91	20241119	184900	125134120	12430	12430	12430	12430	0
92	20241119	184800	125134120	12430	12430	12430	12430	400
93	20241119	184700	125134120	12430	12430	12430	12430	0
94	20241119	184600	125134120	12430	12430	12430	12430	0
95	20241119	184500	125134120	12430	12430	12430	12430	0
96	20241119	184400	125134120	12430	12430	12430	12430	0
97	20241119	184300	125134120	12430	12430	12430	12430	0
98	20241119	184200	125134120	12430	12430	12430	12430	0
99	20241119	184100	125134120	12430	12430	12430	12430	0
100	20241119	184000	125134120	12430	12430	12430	12430	0
101	20241119	183900	125134120	12430	12430	12430	12430	0
102	20241119	183800	125134120	12430	12430	12430	12430	0
103	20241119	183700	125134120	12430	12430	12430	12430	0
104	20241119	183600	125134120	12430	12430	12430	12430	0
105	20241119	183500	125134120	12430	12430	12430	12430	0
106	20241119	183400	125134120	12430	12430	12430	12430	0
107	20241119	183300	125134120	12430	12430	12430	12430	0
108	20241119	183200	125134120	12430	12430	12430	12430	0
109	20241119	183100	125134120	12430	12430	12430	12430	0
110	20241119	183000	125134120	12430	12430	12430	12430	0
111	20241119	182900	125134120	12430	12430	12430	12430	0
112	20241119	182800	125134120	12430	12430	12430	12430	0
113	20241119	182700	125134120	12430	12430	12430	12430	0
114	20241119	182600	125134120	12430	12430	12430	12430	0
115	20241119	182500	125134120	12430	12430	12430	12430	0
116	20241119	182400	125134120	12430	12430	12430	12430	0
117	20241119	182300	125134120	12430	12430	12430	12430	0
118	20241119	182200	125134120	12430	12430	12430	12430	0
119	20241119	182100	125134120	12430	12430	12430	12430	0
120	20241119	182000	125134120	12430	12430	12430	12430	0
121	20241119	181900	125134120	12430	12430	12430	12430	0
122	20241119	181800	125134120	12430	12430	12430	12430	400
123	20241119	181700	125134120	12430	12430	12430	12430	0
124	20241119	181600	125134120	12430	12430	12430	12430	0
125	20241119	181500	125134120	12430	12430	12430	12430	0
126	20241119	181400	125134120	12430	12430	12430	12430	0
127	20241119	181300	125134120	12430	12430	12430	12430	0
128	20241119	181200	125134120	12430	12430	12430	12430	0
129	20241119	181100	125134120	12430	12430	12430	12430	0
130	20241119	181000	125134120	12430	12430	12430	12430	0
131	20241119	180900	125134120	12430	12430	12430	12430	0
132	20241119	180800	125134120	12430	12430	12430	12430	0
133	20241119	180700	125134120	12430	12430	12430	12430	0
134	20241119	180600	125134120	12430	12430	12430	12430	0
135	20241119	180500	125134120	12430	12430	12430	12430	0
136	20241119	180400	125134120	12430	12430	12430	12430	0
137	20241119	180300	125134120	12430	12430	12430	12430	0
138	20241119	180200	125134120	12430	12430	12430	12430	0
139	20241119	180100	125134120	12430	12430	12430	12430	0
140	20241119	180000	125134120	12430	12430	12430	12430	0
141	20241119	175900	125134120	12430	12430	12430	12430	0
142	20241119	175800	125134120	12430	12430	12430	12430	0
143	20241119	175700	125134120	12430	12430	12430	12430	0
144	20241119	175600	125134120	12430	12430	12430	12430	0
145	20241119	175500	125134120	12430	12430	12430	12430	0
146	20241119	175400	125134120	12430	12430	12430	12430	0
147	20241119	175300	125134120	12430	12430	12430	12430	0
148	20241119	175200	125134120	12430	12430	12430	12430	0
149	20241119	175100	125134120	12430	12430	12430	12430	0
150	20241119	175000	125134120	12430	12430	12430	12430	0
151	20241119	174900	125134120	12430	12430	12430	12430	0
152	20241119	174800	125134120	12430	12430	12430	12430	400
153	20241119	174700	125134120	12430	12430	12430	12430	0
154	20241119	174600	125134120	12430	12430	12430	12430	0
155	20241119	174500	125134120	12430	12430	12430	12430	0
156	20241119	174400	125134120	12430	12430	12430	12430	0
157	20241119	174300	125134120	12430	12430	12430	12430	0
158	20241119	174200	125134120	12430	12430	12430	12430	0
159	20241119	174100	125134120	12430	12430	12430	12430	0
160	20241119	174000	125134120	12430	12430	12430	12430	0
161	20241119	173900	125134120	12430	12430	12430	12430	0
162	20241119	173800	125134120	12430	12430	12430	12430	0
163	20241119	173700	125134120	12430	12430	12430	12430	0
164	20241119	173600	125134120	12430	12430	12430	12430	0
165	20241119	173500	125134120	12430	12430	12430	12430	0
166	20241119	173400	125134120	12430	12430	12430	12430	0
167	20241119	173300	125134120	12430	12430	12430	12430	0
168	20241119	173200	125134120	12430	12430	12430	12430	0
169	20241119	173100	125134120	12430	12430	12430	12430	0
170	20241119	173000	125134120	12430	12430	12430	12430	0
171	20241119	172900	125134120	12430	12430	12430	12430	0
172	20241119	172800	125134120	12430	12430	12430	12430	0
173	20241119	172700	125134120	12430	12430	12430	12430	0
174	20241119	172600	125134120	12430	12430	12430	12430	0
175	20241119	172500	125134120	12430	12430	12430	12430	0
176	20241119	172400	125134120	12430	12430	12430	12430	0
177	20241119	172300	125134120	12430	12430	12430	12430	0
178	20241119	172200	125134120	12430	12430	12430	12430	0
179	20241119	172100	125134120	12430	12430	12430	12430	0
180	20241119	172000	125134120	12430	12430	12430	12430	0
181	20241119	171900	125134120	12430	12430	12430	12430	0
182	20241119	171800	125134120	12430	12430	12430	12430	400
183	20241119	171700	125134120	12430	12430	12430	12430	0
184	20241119	171600	125134120	12430	12430	12430	12430	0
185	20241119	171500	125134120	12430	12430	12430	12430	0
186	20241119	171400	125134120	12430	12430	12430	12430	0
187	20241119	171300	125134120	12430	12430	12430	12430	0
188	20241119	171200	125134120	12430	12430	12430	12430	0
189	20241119	171100	125134120	12430	12430	12430	12430	0
190	20241119	171000	125134120	12430	12430	12430	12430	0
191	20241119	170900	125134120	12430	12430	12430	12430	0
192	20241119	170800	125134120	12430	12430	12430	12430	0
193	20241119	170700	125134120	12430	12430	12430	12430	0
194	20241119	170600	125134120	12430	12430	12430	12430	0
195	20241119	170500	125134120	12430	12430	12430	12430	0
196	20241119	170400	125134120	12430	12430	12430	12430	0
197	20241119	170300	125134120	12430	12430	12430	12430	0
198	20241119	170200	125134120	12430	12430	12430	12430	0
199	20241119	170100	125134120	12430	12430	12430	12430	0
200	20241119	170000	125134120	12430	12430	12430	12430	0
201	20241119	165900	125134120	12430	12430	12430	12430	0
202	20241119	165800	125134120	12430	12430	12430	12430	0
203	20241119	165700	125134120	12430	12430	12430	12430	0
204	20241119	165600	125134120	12430	12430	12430	12430	0
205	20241119	165500	125134120	12430	12430	12430	12430	0
206	20241119	165400	125134120	12430	12430	12430	12430	0
207	20241119	165300	125134120	12430	12430	12430	12430	0
208	20241119	165200	125134120	12430	12430	12430	12430	0
209	20241119	165100	125134120	12430	12430	12430	12430	0
210	20241119	165000	125134120	12430	12430	12430	12430	0
211	20241119	164900	125134120	12430	12430	12430	12430	0
212	20241119	164800	125134120	12430	12430	12430	12430	400
213	20241119	164700	125134120	12430	12430	12430	12430	0
214	20241119	164600	125134120	12430	12430	12430	12430	0
215	20241119	164500	125134120	12430	12430	12430	12430	0
216	20241119	164400	125134120	12430	12430	12430	12430	0
217	20241119	164300	125134120	12430	12430	12430	12430	0
218	20241119	164200	125134120	12430	12430	12430	12430	0
219	20241119	164100	125134120	12430	12430	12430	12430	0
220	20241119	164000	125134120	12430	12430	12430	12430	0
221	20241119	163900	125134120	12430	12430	12430	12430	0
222	20241119	163800	125134120	12430	12430	12430	12430	0
223	20241119	163700	125134120	12430	12430	12430	12430	0
224	20241119	163600	125134120	12430	12430	12430	12430	0
225	20241119	163500	125134120	12430	12430	12430	12430	0
226	20241119	163400	125134120	12430	12430	12430	12430	0
227	20241119	163300	125134120	12430	12430	12430	12430	0
228	20241119	163200	125134120	12430	12430	12430	12430	0
229	20241119	163100	125134120	12430	12430	12430	12430	0
230	20241119	163000	125134120	12430	12430	12430	12430	0
231	20241119	162900	125134120	12430	12430	12430	12430	0
232	20241119	162800	125134120	12430	12430	12430	12430	0
233	20241119	162700	125134120	12430	12430	12430	12430	0
234	20241119	162600	125134120	12430	12430	12430	12430	0
235	20241119	162500	125134120	12430	12430	12430	12430	0
236	20241119	162400	125134120	12430	12430	12430	12430	0
237	20241119	162300	125134120	12430	12430	12430	12430	0
238	20241119	162200	125134120	12430	12430	12430	12430	0
239	20241119	162100	125134120	12430	12430	12430	12430	0
240	20241119	162000	125134120	12430	12430	12430	12430	0
241	20241119	161900	125134120	12430	12430	12430	12430	0
242	20241119	161800	125134120	12430	12430	12430	12430	400
243	20241119	161700	125134120	12430	12430	12430	12430	0
244	20241119	161600	125134120	12430	12430	12430	12430	0
245	20241119	161500	125134120	12430	12430	12430	12430	0
246	20241119	161400	125134120	12430	12430	12430	12430	0
247	20241119	161300	125134120	12430	12430	12430	12430	0
248	20241119	161200	125134120	12430	12430	12430	12430	0
249	20241119	161100	125134120	12430	12430	12430	12430	0
250	20241119	161000	125134120	12430	12430	12430	12430	0
251	20241119	160900	125134120	12430	12430	12430	12430	0
252	20241119	160800	125134120	12430	12430	12430	12430	0
253	20241119	160700	125134120	12430	12430	12430	12430	0
254	20241119	160600	125134120	12430	12430	12430	12430	0
255	20241119	160500	125134120	12430	12430	12430	12430	0
256	20241119	160400	125134120	12430	12430	12430	12430	0
257	20241119	160300	125134120	12430	12430	12430	12430	0
258	20241119	160200	125134120	12430	12430	12430	12430	0
259	20241119	160100	125134120	12430	12430	12430	12430	0
260	20241119	160000	125134120	12430	12430	12430	12430	0
261	20241119	155900	125134120	12430	12430	12430	12430	0
262	20241119	155800	125134120	12430	12430	12430	12430	0
263	20241119	155700	125134120	12430	12430	12430	12430	0
264	20241119	155600	125134120	12430	12430	12430	12430	0
265	20241119	155500	125134120	12430	12430	12430	12430	0
266	20241119	155400	125134120	12430	12430	12430	12430	0
267	20241119	155300	125134120	12430	12430	12430	12430	0
268	20241119	155200	125134120	12430	12430	12430	12430	0
269	20241119	155100	125134120	12430	12430	12430	12430	0
270	20241119	155000	125134120	12430	12430	12430	12430	0
271	20241119	154900	125134120	12430	12430	12430	12430	0
272	20241119	154800	125134120	12430	12430	12430	12430	400
273	20241119	154700	125134120	12430	12430	12430	12430	0
274	20241119	154600	125134120	12430	12430	12430	12430	0
275	20241119	154500	125134120	12430	12430	12430	12430	0
276	20241119	154400	125134120	12430	12430	12430	12430	0
277	20241119	154300	125134120	12430	12430	12430	12430	0
278	20241119	154200	125134120	12430	12430	12430	12430	0
279	20241119	154100	125134120	12430	12430	12430	12430	0
280	20241119	154000	125134120	12430	12430	12430	12430	0
281	20241119	153900	125134120	12430	12430	12430	12430	0
282	20241119	153800	125134120	12430	12430	12430	12430	0
283	20241119	153700	125134120	12430	12430	12430	12430	0
284	20241119	153600	125134120	12430	12430	12430	12430	0
285	20241119	153500	125134120	12430	12430	12430	12430	0
286	20241119	153400	125134120	12430	12430	12430	12430	0
287	20241119	153300	125134120	12430	12430	12430	12430	0
288	20241119	153200	125134120	12430	12430	12430	12430	0
289	20241119	153100	125134120	12430	12430	12430	12430	0
290	20241119	153000	125134120	12430	12430	12430	12430	400
291	20241119	152900	120162120	12630	12630	12630	12630	0
292	20241119	152800	120162120	12630	12630	12630	12630	0
293	20241119	152700	120162120	12630	12630	12630	12630	0
294	20241119	152600	120162120	12630	12630	12630	12630	0
295	20241119	152500	120162120	12630	12630	12630	12630	0
296	20241119	152400	120162120	12630	12630	12630	12630	0
297	20241119	152300	120162120	12630	12630	12630	12630	0
298	20241119	152200	120162120	12630	12630	12630	12630	0
299	20241119	152100	120162120	12630	12630	12630	12630	0
300	20241119	152000	120162120	12630	12630	12630	12630	0
301	20241119	151900	120162120	12630	12530	12630	12530	2921
302	20241119	151800	83432890	12530	12490	12530	12490	112
303	20241119	151700	82033970	12530	12500	12530	12490	101
304	20241119	151600	80772330	12530	12530	12530	12530	0
305	20241119	151500	80772330	12530	12530	12530	12530	0
306	20241119	151400	80772330	12530	12530	12530	12530	0
307	20241119	151300	80772330	12530	12530	12530	12530	0
308	20241119	151200	80772330	12530	12530	12530	12530	23
309	20241119	151100	80484140	12530	12530	12530	12530	0
310	20241119	151000	80484140	12530	12530	12530	12530	0
311	20241119	150900	80484140	12530	12530	12530	12530	0
312	20241119	150800	80484140	12530	12530	12530	12530	0
313	20241119	150700	80484140	12530	12530	12530	12530	0
314	20241119	150600	80484140	12530	12530	12530	12530	0
315	20241119	150500	80484140	12530	12530	12530	12530	0
316	20241119	150400	80484140	12530	12530	12530	12530	0
317	20241119	150300	80484140	12530	12530	12530	12530	0
318	20241119	150200	80484140	12530	12530	12530	12530	0
319	20241119	150100	80484140	12530	12530	12530	12530	0
320	20241119	150000	80484140	12530	12530	12530	12530	0
321	20241119	145900	80484140	12530	12530	12530	12530	0
322	20241119	145800	80484140	12530	12530	12530	12530	0
323	20241119	145700	80484140	12530	12530	12530	12530	0
324	20241119	145600	80484140	12530	12530	12530	12530	0
325	20241119	145500	80484140	12530	12530	12530	12530	0
326	20241119	145400	80484140	12530	12530	12530	12530	0
327	20241119	145300	80484140	12530	12530	12530	12530	0
328	20241119	145200	80484140	12530	12530	12530	12530	0
329	20241119	145100	80484140	12530	12530	12530	12530	16
330	20241119	145000	80283660	12540	12540	12540	12540	0
331	20241119	144900	80283660	12540	12540	12540	12540	0
332	20241119	144800	80283660	12540	12540	12540	12540	0
333	20241119	144700	80283660	12540	12540	12540	12540	0
334	20241119	144600	80283660	12540	12540	12540	12540	0
335	20241119	144500	80283660	12540	12540	12540	12540	0
336	20241119	144400	80283660	12540	12540	12540	12540	0
337	20241119	144300	80283660	12540	12540	12540	12540	0
338	20241119	144200	80283660	12540	12540	12540	12540	0
339	20241119	144100	80283660	12540	12510	12540	12510	100
340	20241119	144000	79030470	12480	12480	12480	12480	200
341	20241119	143900	76534470	12510	12510	12510	12510	0
342	20241119	143800	76534470	12510	12510	12510	12510	0
343	20241119	143700	76534470	12510	12510	12510	12510	0
344	20241119	143600	76534470	12510	12510	12510	12510	0
345	20241119	143500	76534470	12510	12510	12510	12510	0
346	20241119	143400	76534470	12510	12510	12510	12510	0
347	20241119	143300	76534470	12510	12510	12510	12510	0
348	20241119	143200	76534470	12510	12510	12510	12510	0
349	20241119	143100	76534470	12510	12510	12510	12510	0
350	20241119	143000	76534470	12510	12510	12510	12510	25
351	20241119	142900	76221720	12510	12490	12510	12490	156
352	20241119	142800	74271620	12490	12490	12490	12490	8
353	20241119	142700	74171700	12490	12490	12490	12490	0
354	20241119	142600	74171700	12490	12490	12490	12490	20
355	20241119	142500	73921900	12490	12490	12490	12490	57
356	20241119	142400	73209970	12500	12500	12500	12500	0
357	20241119	142300	73209970	12500	12490	12500	12490	146
358	20241119	142200	71386420	12500	12500	12500	12500	0
359	20241119	142100	71386420	12500	12500	12500	12500	0
360	20241119	142000	71386420	12500	12500	12500	12500	0
361	20241119	141900	71386420	12500	12500	12500	12500	139
362	20241119	141800	69648920	12510	12510	12510	12510	0
363	20241119	141700	69648920	12510	12510	12510	12510	0
364	20241119	141600	69648920	12510	12510	12510	12510	0
365	20241119	141500	69648920	12510	12510	12510	12510	0
366	20241119	141400	69648920	12510	12510	12510	12510	0
367	20241119	141300	69648920	12510	12510	12510	12510	0
368	20241119	141200	69648920	12510	12510	12510	12510	0
369	20241119	141100	69648920	12510	12510	12510	12510	0
370	20241119	141000	69648920	12510	12510	12510	12510	80
371	20241119	140900	68648120	12500	12500	12500	12500	0
372	20241119	140800	68648120	12500	12500	12500	12500	0
373	20241119	140700	68648120	12500	12500	12500	12500	0
374	20241119	140600	68648120	12500	12500	12500	12500	0
375	20241119	140500	68648120	12500	12500	12500	12500	0
376	20241119	140400	68648120	12500	12500	12500	12500	0
377	20241119	140300	68648120	12500	12500	12500	12500	0
378	20241119	140200	68648120	12500	12500	12500	12500	0
379	20241119	140100	68648120	12500	12500	12500	12500	63
380	20241119	140000	67860620	12530	12530	12530	12530	0
381	20241119	135900	67860620	12530	12530	12530	12530	0
382	20241119	135800	67860620	12530	12530	12530	12530	0
383	20241119	135700	67860620	12530	12530	12530	12530	0
384	20241119	135600	67860620	12530	12530	12530	12530	0
385	20241119	135500	67860620	12530	12530	12530	12530	0
386	20241119	135400	67860620	12530	12530	12530	12530	0
387	20241119	135300	67860620	12530	12530	12530	12530	0
388	20241119	135200	67860620	12530	12530	12530	12530	0
389	20241119	135100	67860620	12530	12530	12530	12530	0
390	20241119	135000	67860620	12530	12530	12530	12530	0
391	20241119	134900	67860620	12530	12530	12530	12530	0
392	20241119	134800	67860620	12530	12530	12530	12530	0
393	20241119	134700	67860620	12530	12530	12530	12510	5
394	20241119	134600	67798020	12540	12540	12540	12540	0
395	20241119	134500	67798020	12540	12540	12540	12540	0
396	20241119	134400	67798020	12540	12540	12540	12540	0
397	20241119	134300	67798020	12540	12540	12540	12540	0
398	20241119	134200	67798020	12540	12540	12540	12540	1
399	20241119	134100	67785480	12400	12430	12430	12400	200
400	20241119	134000	65303730	12540	12540	12540	12540	1
401	20241119	133900	65291190	12430	12540	12540	12430	300
402	20241119	133800	61551620	12550	12550	12550	12550	0
403	20241119	133700	61551620	12550	12550	12550	12550	7
404	20241119	133600	61463770	12550	12550	12550	12550	0
405	20241119	133500	61463770	12550	12550	12550	12550	0
406	20241119	133400	61463770	12550	12550	12550	12550	0
407	20241119	133300	61463770	12550	12550	12550	12550	0
408	20241119	133200	61463770	12550	12550	12550	12550	0
409	20241119	133100	61463770	12550	12550	12550	12550	0
410	20241119	133000	61463770	12550	12550	12550	12550	0
411	20241119	132900	61463770	12550	12550	12550	12550	27
412	20241119	132800	61124920	12550	12550	12550	12550	0
413	20241119	132700	61124920	12550	12550	12550	12550	0
414	20241119	132600	61124920	12550	12550	12550	12550	0
415	20241119	132500	61124920	12550	12550	12550	12550	23
416	20241119	132400	60836270	12550	12550	12550	12550	0
417	20241119	132300	60836270	12550	12550	12550	12550	0
418	20241119	132200	60836270	12550	12550	12550	12550	0
419	20241119	132100	60836270	12550	12550	12550	12550	0
420	20241119	132000	60836270	12550	12550	12550	12550	0
421	20241119	131900	60836270	12550	12550	12550	12550	0
422	20241119	131800	60836270	12550	12550	12550	12550	1
423	20241119	131700	60823720	12520	12520	12520	12520	0
424	20241119	131600	60823720	12520	12520	12520	12520	0
425	20241119	131500	60823720	12520	12520	12520	12520	0
426	20241119	131400	60823720	12520	12520	12520	12520	0
427	20241119	131300	60823720	12520	12520	12520	12520	0
428	20241119	131200	60823720	12520	12520	12520	12520	0
429	20241119	131100	60823720	12520	12520	12520	12520	0
430	20241119	131000	60823720	12520	12520	12520	12520	0
431	20241119	130900	60823720	12520	12520	12520	12520	0
432	20241119	130800	60823720	12520	12520	12520	12520	0
433	20241119	130700	60823720	12520	12520	12520	12520	0
434	20241119	130600	60823720	12520	12520	12520	12520	0
435	20241119	130500	60823720	12520	12520	12520	12520	0
436	20241119	130400	60823720	12520	12520	12520	12520	0
437	20241119	130300	60823720	12520	12520	12520	12520	0
438	20241119	130200	60823720	12520	12520	12520	12520	0
439	20241119	130100	60823720	12520	12520	12520	12520	0
440	20241119	130000	60823720	12520	12520	12520	12520	0
441	20241119	125900	60823720	12520	12530	12530	12520	200
442	20241119	125800	58319370	12530	12540	12540	12530	178
443	20241119	125700	56088290	12550	12550	12550	12550	0
444	20241119	125600	56088290	12550	12550	12550	12550	0
445	20241119	125500	56088290	12550	12550	12550	12550	0
446	20241119	125400	56088290	12550	12550	12550	12550	0
447	20241119	125300	56088290	12550	12550	12550	12550	0
448	20241119	125200	56088290	12550	12550	12550	12550	22
449	20241119	125100	55812190	12560	12560	12560	12560	0
450	20241119	125000	55812190	12560	12560	12560	12560	0
451	20241119	124900	55812190	12560	12560	12560	12560	0
452	20241119	124800	55812190	12560	12560	12560	12560	0
453	20241119	124700	55812190	12560	12560	12560	12560	0
454	20241119	124600	55812190	12560	12560	12560	12560	0
455	20241119	124500	55812190	12560	12560	12560	12560	0
456	20241119	124400	55812190	12560	12560	12560	12560	6
457	20241119	124300	55736830	12560	12560	12560	12560	0
458	20241119	124200	55736830	12560	12560	12560	12560	0
459	20241119	124100	55736830	12560	12560	12560	12560	0
460	20241119	124000	55736830	12560	12560	12560	12560	0
461	20241119	123900	55736830	12560	12560	12560	12560	0
462	20241119	123800	55736830	12560	12560	12560	12560	0
463	20241119	123700	55736830	12560	12560	12560	12560	0
464	20241119	123600	55736830	12560	12560	12560	12560	0
465	20241119	123500	55736830	12560	12560	12560	12560	0
466	20241119	123400	55736830	12560	12560	12560	12560	0
467	20241119	123300	55736830	12560	12560	12560	12560	0
468	20241119	123200	55736830	12560	12560	12560	12560	0
469	20241119	123100	55736830	12560	12560	12560	12560	22
470	20241119	123000	55460510	12560	12560	12560	12560	1
471	20241119	122900	55447950	12540	12540	12540	12540	0
472	20241119	122800	55447950	12540	12540	12540	12540	0
473	20241119	122700	55447950	12540	12540	12540	12540	0
474	20241119	122600	55447950	12540	12540	12540	12540	0
475	20241119	122500	55447950	12540	12540	12540	12540	0
476	20241119	122400	55447950	12540	12540	12540	12540	0
477	20241119	122300	55447950	12540	12540	12540	12540	0
478	20241119	122200	55447950	12540	12540	12540	12540	0
479	20241119	122100	55447950	12540	12550	12550	12540	187
480	20241119	122000	53102470	12560	12560	12560	12560	0
481	20241119	121900	53102470	12560	12560	12560	12560	0
482	20241119	121800	53102470	12560	12560	12560	12560	0
483	20241119	121700	53102470	12560	12560	12560	12560	0
484	20241119	121600	53102470	12560	12560	12560	12560	0
485	20241119	121500	53102470	12560	12560	12560	12560	0
486	20241119	121400	53102470	12560	12560	12560	12560	0
487	20241119	121300	53102470	12560	12560	12560	12560	0
488	20241119	121200	53102470	12560	12560	12560	12560	0
489	20241119	121100	53102470	12560	12560	12560	12560	0
490	20241119	121000	53102470	12560	12560	12560	12560	0
491	20241119	120900	53102470	12560	12560	12560	12560	0
492	20241119	120800	53102470	12560	12560	12560	12560	0
493	20241119	120700	53102470	12560	12560	12560	12560	0
494	20241119	120600	53102470	12560	12500	12560	12500	4
495	20241119	120500	53052410	12500	12510	12510	12500	262
496	20241119	120400	49775330	12520	12520	12520	12520	0
497	20241119	120300	49775330	12520	12520	12520	12520	8
498	20241119	120200	49675170	12520	12520	12520	12520	0
499	20241119	120100	49675170	12520	12520	12520	12520	0
500	20241119	120000	49675170	12520	12520	12520	12520	0
501	20241119	115900	49675170	12520	12520	12520	12520	0
502	20241119	115800	49675170	12520	12510	12520	12510	101
503	20241119	115700	48411650	12520	12540	12540	12520	552
504	20241119	115600	41494790	12560	12550	12560	12550	241
505	20241119	115500	38469820	12550	12550	12550	12550	0
506	20241119	115400	38469820	12550	12550	12550	12550	0
507	20241119	115300	38469820	12550	12550	12550	12550	0
508	20241119	115200	38469820	12550	12550	12550	12550	0
509	20241119	115100	38469820	12550	12550	12550	12550	0
510	20241119	115000	38469820	12550	12550	12550	12550	1
511	20241119	114900	38457270	12570	12570	12570	12570	0
512	20241119	114800	38457270	12570	12570	12570	12570	0
513	20241119	114700	38457270	12570	12570	12570	12570	0
514	20241119	114600	38457270	12570	12570	12570	12570	0
515	20241119	114500	38457270	12570	12570	12570	12570	0
516	20241119	114400	38457270	12570	12570	12570	12570	0
517	20241119	114300	38457270	12570	12570	12570	12570	0
518	20241119	114200	38457270	12570	12570	12570	12570	0
519	20241119	114100	38457270	12570	12570	12570	12570	0
520	20241119	114000	38457270	12570	12570	12570	12570	0
521	20241119	113900	38457270	12570	12570	12570	12570	10
522	20241119	113800	38331570	12570	12570	12570	12570	0
523	20241119	113700	38331570	12570	12570	12570	12570	0
524	20241119	113600	38331570	12570	12570	12570	12570	0
525	20241119	113500	38331570	12570	12570	12570	12570	0
526	20241119	113400	38331570	12570	12570	12570	12570	0
527	20241119	113300	38331570	12570	12570	12570	12570	0
528	20241119	113200	38331570	12570	12570	12570	12570	0
529	20241119	113100	38331570	12570	12570	12570	12570	3
530	20241119	113000	38293860	12570	12570	12570	12570	0
531	20241119	112900	38293860	12570	12570	12570	12570	0
532	20241119	112800	38293860	12570	12570	12570	12570	0
533	20241119	112700	38293860	12570	12570	12570	12570	69
534	20241119	112600	37426530	12570	12570	12570	12570	0
535	20241119	112500	37426530	12570	12570	12570	12570	0
536	20241119	112400	37426530	12570	12570	12570	12570	0
537	20241119	112300	37426530	12570	12570	12570	12570	0
538	20241119	112200	37426530	12570	12570	12570	12570	1
539	20241119	112100	37413960	12570	12570	12570	12570	0
540	20241119	112000	37413960	12570	12570	12570	12570	0
541	20241119	111900	37413960	12570	12570	12570	12570	0
542	20241119	111800	37413960	12570	12570	12570	12570	0
543	20241119	111700	37413960	12570	12570	12570	12570	87
544	20241119	111600	36320370	12570	12570	12570	12570	0
545	20241119	111500	36320370	12570	12570	12570	12570	0
546	20241119	111400	36320370	12570	12570	12570	12570	0
547	20241119	111300	36320370	12570	12570	12570	12570	0
548	20241119	111200	36320370	12570	12570	12570	12570	0
549	20241119	111100	36320370	12570	12570	12570	12570	0
550	20241119	111000	36320370	12570	12570	12570	12570	0
551	20241119	110900	36320370	12570	12570	12570	12570	0
552	20241119	110800	36320370	12570	12570	12570	12570	0
553	20241119	110700	36320370	12570	12570	12570	12570	5
554	20241119	110600	36257520	12570	12570	12570	12570	0
555	20241119	110500	36257520	12570	12570	12570	12570	0
556	20241119	110400	36257520	12570	12570	12570	12570	0
557	20241119	110300	36257520	12570	12570	12570	12570	0
558	20241119	110200	36257520	12570	12570	12570	12570	0
559	20241119	110100	36257520	12570	12570	12570	12570	0
560	20241119	110000	36257520	12570	12570	12570	12570	0
561	20241119	105900	36257520	12570	12570	12570	12570	0
562	20241119	105800	36257520	12570	12570	12570	12570	0
563	20241119	105700	36257520	12570	12570	12570	12570	50
564	20241119	105600	35629020	12570	12570	12570	12570	0
565	20241119	105500	35629020	12570	12570	12570	12570	3
566	20241119	105400	35591310	12570	12570	12570	12570	0
567	20241119	105300	35591310	12570	12570	12570	12570	0
568	20241119	105200	35591310	12570	12570	12570	12570	0
569	20241119	105100	35591310	12570	12570	12570	12570	1
570	20241119	105000	35578740	12590	12590	12590	12590	0
571	20241119	104900	35578740	12590	12590	12590	12590	0
572	20241119	104800	35578740	12590	12590	12590	12590	0
573	20241119	104700	35578740	12590	12590	12590	12590	0
574	20241119	104600	35578740	12590	12590	12590	12590	0
575	20241119	104500	35578740	12590	12590	12590	12590	0
576	20241119	104400	35578740	12590	12590	12590	12590	0
577	20241119	104300	35578740	12590	12590	12590	12590	0
578	20241119	104200	35578740	12590	12590	12590	12590	0
579	20241119	104100	35578740	12590	12590	12590	12590	1
580	20241119	104000	35566150	12600	12600	12600	12600	0
581	20241119	103900	35566150	12600	12600	12600	12600	0
582	20241119	103800	35566150	12600	12580	12600	12580	72
583	20241119	103700	34660250	12560	12570	12570	12560	107
584	20241119	103600	33315900	12400	12400	12400	12400	0
585	20241119	103500	33315900	12400	12450	12450	12400	300
586	20241119	103400	29589910	12450	12540	12540	12450	300
587	20241119	103300	25853290	12580	12580	12580	12580	0
588	20241119	103200	25853290	12580	12580	12580	12580	0
589	20241119	103100	25853290	12580	12580	12580	12580	0
590	20241119	103000	25853290	12580	12580	12580	12580	0
591	20241119	102900	25853290	12580	12580	12580	12580	81
592	20241119	102800	24834310	12590	12590	12590	12590	0
593	20241119	102700	24834310	12590	12590	12590	12590	0
594	20241119	102600	24834310	12590	12590	12590	12590	0
595	20241119	102500	24834310	12590	12590	12590	12590	0
596	20241119	102400	24834310	12590	12590	12590	12590	0
597	20241119	102300	24834310	12590	12590	12590	12590	0
598	20241119	102200	24834310	12590	12590	12590	12590	0
599	20241119	102100	24834310	12590	12590	12590	12590	0
600	20241119	102000	24834310	12590	12590	12590	12590	0
601	20241119	101900	24834310	12590	12590	12590	12590	0
602	20241119	101800	24834310	12590	12590	12590	12590	0
603	20241119	101700	24834310	12590	12590	12590	12590	0
604	20241119	101600	24834310	12590	12590	12590	12590	0
605	20241119	101500	24834310	12590	12590	12590	12590	0
606	20241119	101400	24834310	12590	12590	12590	12590	0
607	20241119	101300	24834310	12590	12590	12590	12590	0
608	20241119	101200	24834310	12590	12590	12590	12590	0
609	20241119	101100	24834310	12590	12590	12590	12590	0
610	20241119	101000	24834310	12590	12590	12590	12590	0
611	20241119	100900	24834310	12590	12590	12590	12590	0
612	20241119	100800	24834310	12590	12590	12590	12590	10
613	20241119	100700	24708410	12590	12590	12590	12590	0
614	20241119	100600	24708410	12590	12590	12590	12590	0
615	20241119	100500	24708410	12590	12590	12590	12590	0
616	20241119	100400	24708410	12590	12590	12590	12590	0
617	20241119	100300	24708410	12590	12590	12590	12590	0
618	20241119	100200	24708410	12590	12590	12590	12590	0
619	20241119	100100	24708410	12590	12590	12590	12590	0
620	20241119	100000	24708410	12590	12590	12590	12590	0
621	20241119	095900	24708410	12590	12590	12590	12590	0
622	20241119	095800	24708410	12590	12590	12590	12590	0
623	20241119	095700	24708410	12590	12590	12590	12590	0
624	20241119	095600	24708410	12590	12590	12590	12590	0
625	20241119	095500	24708410	12590	12590	12590	12590	0
626	20241119	095400	24708410	12590	12590	12590	12590	0
627	20241119	095300	24708410	12590	12590	12590	12590	0
628	20241119	095200	24708410	12590	12590	12590	12590	0
629	20241119	095100	24708410	12590	12590	12590	12590	0
630	20241119	095000	24708410	12590	12590	12590	12590	0
631	20241119	094900	24708410	12590	12590	12590	12590	0
632	20241119	094800	24708410	12590	12590	12590	12590	0
633	20241119	094700	24708410	12590	12590	12590	12590	0
634	20241119	094600	24708410	12590	12590	12590	12590	0
635	20241119	094500	24708410	12590	12590	12590	12590	0
636	20241119	094400	24708410	12590	12590	12590	12590	0
637	20241119	094300	24708410	12590	12590	12590	12590	1
638	20241119	094200	24695820	12460	12500	12500	12460	80
639	20241119	094100	23698660	12500	12510	12510	12500	210
640	20241119	094000	21073570	12600	12600	12600	12600	80
641	20241119	093900	20065570	12510	12590	12590	12510	147
642	20241119	093800	18223130	12600	12600	12600	12600	0
643	20241119	093700	18223130	12600	12600	12600	12600	0
644	20241119	093600	18223130	12600	12600	12600	12600	0
645	20241119	093500	18223130	12600	12600	12600	12600	0
646	20241119	093400	18223130	12600	12600	12600	12600	0
647	20241119	093300	18223130	12600	12600	12600	12600	0
648	20241119	093200	18223130	12600	12600	12600	12600	0
649	20241119	093100	18223130	12600	12600	12600	12600	0
650	20241119	093000	18223130	12600	12600	12600	12600	0
651	20241119	092900	18223130	12600	12600	12600	12600	0
652	20241119	092800	18223130	12600	12600	12600	12600	0
653	20241119	092700	18223130	12600	12600	12600	12600	0
654	20241119	092600	18223130	12600	12600	12600	12600	0
655	20241119	092500	18223130	12600	12600	12600	12600	102
656	20241119	092400	16937930	12600	12600	12600	12600	79
657	20241119	092300	15942530	12600	12600	12600	12600	0
658	20241119	092200	15942530	12600	12600	12600	12600	0
659	20241119	092100	15942530	12600	12600	12600	12600	0
660	20241119	092000	15942530	12600	12600	12600	12600	81
661	20241119	091900	14921930	12600	12600	12600	12600	0
662	20241119	091800	14921930	12600	12600	12600	12600	10
663	20241119	091700	14795930	12600	12600	12600	12600	0
664	20241119	091600	14795930	12600	12600	12600	12600	1
665	20241119	091500	14783330	12580	12600	12600	12580	24
666	20241119	091400	14481390	12580	12580	12580	12580	100
667	20241119	091300	13223390	12600	12600	12600	12600	0
668	20241119	091200	13223390	12600	12600	12600	12600	0
669	20241119	091100	13223390	12600	12600	12600	12600	0
670	20241119	091000	13223390	12600	12600	12600	12600	0
671	20241119	090900	13223390	12600	12600	12600	12600	10
672	20241119	090800	13097390	12600	12600	12600	12600	2
673	20241119	090700	13072190	12600	12600	12600	12600	0
674	20241119	090600	13072190	12600	12600	12600	12600	0
675	20241119	090500	13072190	12600	12600	12600	12600	0
676	20241119	090400	13072190	12600	12800	12800	12600	214
677	20241119	090300	10375590	12600	12610	12610	12600	800
678	20241119	090200	295560	12780	12810	12810	12780	6
679	20241119	090100	218790	12840	12830	12840	12820	4
680	20241119	090000	167480	12840	12960	12960	12840	13