KissMeData/054620/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193400	217956050	5850	5850	5850	5850	250
3	20241119	193300	217956050	5850	5850	5850	5850	0
4	20241119	193200	217956050	5850	5850	5850	5850	0
5	20241119	193100	217956050	5850	5850	5850	5850	0
6	20241119	193000	217956050	5850	5850	5850	5850	0
7	20241119	192900	217956050	5850	5850	5850	5850	0
8	20241119	192800	217956050	5850	5850	5850	5850	0
9	20241119	192700	217956050	5850	5850	5850	5850	0
10	20241119	192600	217956050	5850	5850	5850	5850	0
11	20241119	192500	217956050	5850	5850	5850	5850	0
12	20241119	192400	217956050	5850	5850	5850	5850	0
13	20241119	192300	217956050	5850	5850	5850	5850	0
14	20241119	192200	217956050	5850	5850	5850	5850	0
15	20241119	192100	217956050	5850	5850	5850	5850	0
16	20241119	192000	217956050	5850	5850	5850	5850	0
17	20241119	191900	217956050	5850	5850	5850	5850	0
18	20241119	191800	217956050	5850	5850	5850	5850	0
19	20241119	191700	217956050	5850	5850	5850	5850	0
20	20241119	191600	217956050	5850	5850	5850	5850	0
21	20241119	191500	217956050	5850	5850	5850	5850	0
22	20241119	191400	217956050	5850	5850	5850	5850	0
23	20241119	191300	217956050	5850	5850	5850	5850	0
24	20241119	191200	217956050	5850	5850	5850	5850	0
25	20241119	191100	217956050	5850	5850	5850	5850	0
26	20241119	191000	217956050	5850	5850	5850	5850	0
27	20241119	190900	217956050	5850	5850	5850	5850	0
28	20241119	190800	217956050	5850	5850	5850	5850	0
29	20241119	190700	217956050	5850	5850	5850	5850	0
30	20241119	190600	217956050	5850	5850	5850	5850	0
31	20241119	190500	217956050	5850	5850	5850	5850	0
32	20241119	190400	217956050	5850	5850	5850	5850	250
33	20241119	190300	217956050	5850	5850	5850	5850	0
34	20241119	190200	217956050	5850	5850	5850	5850	0
35	20241119	190100	217956050	5850	5850	5850	5850	0
36	20241119	190000	217956050	5850	5850	5850	5850	0
37	20241119	185900	217956050	5850	5850	5850	5850	0
38	20241119	185800	217956050	5850	5850	5850	5850	0
39	20241119	185700	217956050	5850	5850	5850	5850	0
40	20241119	185600	217956050	5850	5850	5850	5850	0
41	20241119	185500	217956050	5850	5850	5850	5850	0
42	20241119	185400	217956050	5850	5850	5850	5850	0
43	20241119	185300	217956050	5850	5850	5850	5850	0
44	20241119	185200	217956050	5850	5850	5850	5850	0
45	20241119	185100	217956050	5850	5850	5850	5850	0
46	20241119	185000	217956050	5850	5850	5850	5850	0
47	20241119	184900	217956050	5850	5850	5850	5850	0
48	20241119	184800	217956050	5850	5850	5850	5850	0
49	20241119	184700	217956050	5850	5850	5850	5850	0
50	20241119	184600	217956050	5850	5850	5850	5850	0
51	20241119	184500	217956050	5850	5850	5850	5850	0
52	20241119	184400	217956050	5850	5850	5850	5850	0
53	20241119	184300	217956050	5850	5850	5850	5850	0
54	20241119	184200	217956050	5850	5850	5850	5850	0
55	20241119	184100	217956050	5850	5850	5850	5850	0
56	20241119	184000	217956050	5850	5850	5850	5850	0
57	20241119	183900	217956050	5850	5850	5850	5850	0
58	20241119	183800	217956050	5850	5850	5850	5850	0
59	20241119	183700	217956050	5850	5850	5850	5850	0
60	20241119	183600	217956050	5850	5850	5850	5850	0
61	20241119	183500	217956050	5850	5850	5850	5850	0
62	20241119	183400	217956050	5850	5850	5850	5850	250
63	20241119	183300	217956050	5850	5850	5850	5850	0
64	20241119	183200	217956050	5850	5850	5850	5850	0
65	20241119	183100	217956050	5850	5850	5850	5850	0
66	20241119	183000	217956050	5850	5850	5850	5850	0
67	20241119	182900	217956050	5850	5850	5850	5850	0
68	20241119	182800	217956050	5850	5850	5850	5850	0
69	20241119	182700	217956050	5850	5850	5850	5850	0
70	20241119	182600	217956050	5850	5850	5850	5850	0
71	20241119	182500	217956050	5850	5850	5850	5850	0
72	20241119	182400	217956050	5850	5850	5850	5850	0
73	20241119	182300	217956050	5850	5850	5850	5850	0
74	20241119	182200	217956050	5850	5850	5850	5850	0
75	20241119	182100	217956050	5850	5850	5850	5850	0
76	20241119	182000	217956050	5850	5850	5850	5850	0
77	20241119	181900	217956050	5850	5850	5850	5850	0
78	20241119	181800	217956050	5850	5850	5850	5850	0
79	20241119	181700	217956050	5850	5850	5850	5850	0
80	20241119	181600	217956050	5850	5850	5850	5850	0
81	20241119	181500	217956050	5850	5850	5850	5850	0
82	20241119	181400	217956050	5850	5850	5850	5850	0
83	20241119	181300	217956050	5850	5850	5850	5850	0
84	20241119	181200	217956050	5850	5850	5850	5850	0
85	20241119	181100	217956050	5850	5850	5850	5850	0
86	20241119	181000	217956050	5850	5850	5850	5850	0
87	20241119	180900	217956050	5850	5850	5850	5850	0
88	20241119	180800	217956050	5850	5850	5850	5850	0
89	20241119	180700	217956050	5850	5850	5850	5850	0
90	20241119	180600	217956050	5850	5850	5850	5850	0
91	20241119	180500	217956050	5850	5850	5850	5850	0
92	20241119	180400	217956050	5850	5850	5850	5850	250
93	20241119	180300	217956050	5850	5850	5850	5850	0
94	20241119	180200	217956050	5850	5850	5850	5850	0
95	20241119	180100	217956050	5850	5850	5850	5850	0
96	20241119	180000	217956050	5850	5850	5850	5850	0
97	20241119	175900	217956050	5850	5850	5850	5850	0
98	20241119	175800	217956050	5850	5850	5850	5850	0
99	20241119	175700	217956050	5850	5850	5850	5850	0
100	20241119	175600	217956050	5850	5850	5850	5850	0
101	20241119	175500	217956050	5850	5850	5850	5850	0
102	20241119	175400	217956050	5850	5850	5850	5850	0
103	20241119	175300	217956050	5850	5850	5850	5850	0
104	20241119	175200	217956050	5850	5850	5850	5850	0
105	20241119	175100	217956050	5850	5850	5850	5850	0
106	20241119	175000	217956050	5850	5850	5850	5850	0
107	20241119	174900	217956050	5850	5850	5850	5850	0
108	20241119	174800	217956050	5850	5850	5850	5850	0
109	20241119	174700	217956050	5850	5850	5850	5850	0
110	20241119	174600	217956050	5850	5850	5850	5850	0
111	20241119	174500	217956050	5850	5850	5850	5850	0
112	20241119	174400	217956050	5850	5850	5850	5850	0
113	20241119	174300	217956050	5850	5850	5850	5850	0
114	20241119	174200	217956050	5850	5850	5850	5850	0
115	20241119	174100	217956050	5850	5850	5850	5850	0
116	20241119	174000	217956050	5850	5850	5850	5850	0
117	20241119	173900	217956050	5850	5850	5850	5850	0
118	20241119	173800	217956050	5850	5850	5850	5850	0
119	20241119	173700	217956050	5850	5850	5850	5850	0
120	20241119	173600	217956050	5850	5850	5850	5850	0
121	20241119	173500	217956050	5850	5850	5850	5850	0
122	20241119	173400	217956050	5850	5850	5850	5850	250
123	20241119	173300	217956050	5850	5850	5850	5850	0
124	20241119	173200	217956050	5850	5850	5850	5850	0
125	20241119	173100	217956050	5850	5850	5850	5850	0
126	20241119	173000	217956050	5850	5850	5850	5850	0
127	20241119	172900	217956050	5850	5850	5850	5850	0
128	20241119	172800	217956050	5850	5850	5850	5850	0
129	20241119	172700	217956050	5850	5850	5850	5850	0
130	20241119	172600	217956050	5850	5850	5850	5850	0
131	20241119	172500	217956050	5850	5850	5850	5850	0
132	20241119	172400	217956050	5850	5850	5850	5850	0
133	20241119	172300	217956050	5850	5850	5850	5850	0
134	20241119	172200	217956050	5850	5850	5850	5850	0
135	20241119	172100	217956050	5850	5850	5850	5850	0
136	20241119	172000	217956050	5850	5850	5850	5850	0
137	20241119	171900	217956050	5850	5850	5850	5850	0
138	20241119	171800	217956050	5850	5850	5850	5850	0
139	20241119	171700	217956050	5850	5850	5850	5850	0
140	20241119	171600	217956050	5850	5850	5850	5850	0
141	20241119	171500	217956050	5850	5850	5850	5850	0
142	20241119	171400	217956050	5850	5850	5850	5850	0
143	20241119	171300	217956050	5850	5850	5850	5850	0
144	20241119	171200	217956050	5850	5850	5850	5850	0
145	20241119	171100	217956050	5850	5850	5850	5850	0
146	20241119	171000	217956050	5850	5850	5850	5850	0
147	20241119	170900	217956050	5850	5850	5850	5850	0
148	20241119	170800	217956050	5850	5850	5850	5850	0
149	20241119	170700	217956050	5850	5850	5850	5850	0
150	20241119	170600	217956050	5850	5850	5850	5850	0
151	20241119	170500	217956050	5850	5850	5850	5850	0
152	20241119	170400	217956050	5850	5850	5850	5850	250
153	20241119	170300	217956050	5850	5850	5850	5850	0
154	20241119	170200	217956050	5850	5850	5850	5850	0
155	20241119	170100	217956050	5850	5850	5850	5850	0
156	20241119	170000	217956050	5850	5850	5850	5850	0
157	20241119	165900	217956050	5850	5850	5850	5850	0
158	20241119	165800	217956050	5850	5850	5850	5850	0
159	20241119	165700	217956050	5850	5850	5850	5850	0
160	20241119	165600	217956050	5850	5850	5850	5850	0
161	20241119	165500	217956050	5850	5850	5850	5850	0
162	20241119	165400	217956050	5850	5850	5850	5850	0
163	20241119	165300	217956050	5850	5850	5850	5850	0
164	20241119	165200	217956050	5850	5850	5850	5850	0
165	20241119	165100	217956050	5850	5850	5850	5850	0
166	20241119	165000	217956050	5850	5850	5850	5850	0
167	20241119	164900	217956050	5850	5850	5850	5850	0
168	20241119	164800	217956050	5850	5850	5850	5850	0
169	20241119	164700	217956050	5850	5850	5850	5850	0
170	20241119	164600	217956050	5850	5850	5850	5850	0
171	20241119	164500	217956050	5850	5850	5850	5850	0
172	20241119	164400	217956050	5850	5850	5850	5850	0
173	20241119	164300	217956050	5850	5850	5850	5850	0
174	20241119	164200	217956050	5850	5850	5850	5850	0
175	20241119	164100	217956050	5850	5850	5850	5850	0
176	20241119	164000	217956050	5850	5850	5850	5850	0
177	20241119	163900	217956050	5850	5850	5850	5850	0
178	20241119	163800	217956050	5850	5850	5850	5850	0
179	20241119	163700	217956050	5850	5850	5850	5850	0
180	20241119	163600	217956050	5850	5850	5850	5850	0
181	20241119	163500	217956050	5850	5850	5850	5850	0
182	20241119	163400	217956050	5850	5850	5850	5850	250
183	20241119	163300	217956050	5850	5850	5850	5850	0
184	20241119	163200	217956050	5850	5850	5850	5850	0
185	20241119	163100	217956050	5850	5850	5850	5850	0
186	20241119	163000	217956050	5850	5850	5850	5850	0
187	20241119	162900	217956050	5850	5850	5850	5850	0
188	20241119	162800	217956050	5850	5850	5850	5850	0
189	20241119	162700	217956050	5850	5850	5850	5850	0
190	20241119	162600	217956050	5850	5850	5850	5850	0
191	20241119	162500	217956050	5850	5850	5850	5850	0
192	20241119	162400	217956050	5850	5850	5850	5850	0
193	20241119	162300	217956050	5850	5850	5850	5850	0
194	20241119	162200	217956050	5850	5850	5850	5850	0
195	20241119	162100	217956050	5850	5850	5850	5850	0
196	20241119	162000	217956050	5850	5850	5850	5850	0
197	20241119	161900	217956050	5850	5850	5850	5850	0
198	20241119	161800	217956050	5850	5850	5850	5850	0
199	20241119	161700	217956050	5850	5850	5850	5850	0
200	20241119	161600	217956050	5850	5850	5850	5850	0
201	20241119	161500	217956050	5850	5850	5850	5850	0
202	20241119	161400	217956050	5850	5850	5850	5850	0
203	20241119	161300	217956050	5850	5850	5850	5850	0
204	20241119	161200	217956050	5850	5850	5850	5850	0
205	20241119	161100	217956050	5850	5850	5850	5850	0
206	20241119	161000	217956050	5850	5850	5850	5850	0
207	20241119	160900	217956050	5850	5850	5850	5850	0
208	20241119	160800	217956050	5850	5850	5850	5850	0
209	20241119	160700	217956050	5850	5850	5850	5850	0
210	20241119	160600	217956050	5850	5850	5850	5850	0
211	20241119	160500	217956050	5850	5850	5850	5850	0
212	20241119	160400	217956050	5850	5850	5850	5850	250
213	20241119	160300	217956050	5850	5850	5850	5850	0
214	20241119	160200	217956050	5850	5850	5850	5850	0
215	20241119	160100	217956050	5850	5850	5850	5850	0
216	20241119	160000	217956050	5850	5850	5850	5850	0
217	20241119	155900	217956050	5850	5850	5850	5850	0
218	20241119	155800	217956050	5850	5850	5850	5850	0
219	20241119	155700	217956050	5850	5850	5850	5850	0
220	20241119	155600	217956050	5850	5850	5850	5850	0
221	20241119	155500	217956050	5850	5850	5850	5850	0
222	20241119	155400	217956050	5850	5850	5850	5850	0
223	20241119	155300	217956050	5850	5850	5850	5850	0
224	20241119	155200	217956050	5850	5850	5850	5850	0
225	20241119	155100	217956050	5850	5850	5850	5850	0
226	20241119	155000	217956050	5850	5850	5850	5850	0
227	20241119	154900	217956050	5850	5850	5850	5850	0
228	20241119	154800	217956050	5850	5850	5850	5850	0
229	20241119	154700	217956050	5850	5850	5850	5850	0
230	20241119	154600	217956050	5850	5850	5850	5850	0
231	20241119	154500	217956050	5850	5850	5850	5850	0
232	20241119	154400	217956050	5850	5850	5850	5850	0
233	20241119	154300	217956050	5850	5850	5850	5850	0
234	20241119	154200	217956050	5850	5850	5850	5850	0
235	20241119	154100	217956050	5850	5850	5850	5850	0
236	20241119	154000	217956050	5850	5850	5850	5850	0
237	20241119	153900	217956050	5850	5850	5850	5850	0
238	20241119	153800	217956050	5850	5850	5850	5850	0
239	20241119	153700	217956050	5850	5850	5850	5850	0
240	20241119	153600	217956050	5850	5850	5850	5850	0
241	20241119	153500	217956050	5850	5850	5850	5850	0
242	20241119	153400	217956050	5850	5850	5850	5850	250
243	20241119	153300	217956050	5850	5850	5850	5850	0
244	20241119	153200	217956050	5850	5850	5850	5850	0
245	20241119	153100	217956050	5850	5850	5850	5850	0
246	20241119	153000	217956050	5850	5850	5850	5850	250
247	20241119	152900	216493550	5840	5840	5840	5840	0
248	20241119	152800	216493550	5840	5840	5840	5840	0
249	20241119	152700	216493550	5840	5840	5840	5840	0
250	20241119	152600	216493550	5840	5840	5840	5840	0
251	20241119	152500	216493550	5840	5840	5840	5840	0
252	20241119	152400	216493550	5840	5840	5840	5840	0
253	20241119	152300	216493550	5840	5840	5840	5840	0
254	20241119	152200	216493550	5840	5840	5840	5840	0
255	20241119	152100	216493550	5840	5840	5840	5840	0
256	20241119	152000	216493550	5840	5840	5840	5840	0
257	20241119	151900	216493550	5840	5840	5840	5840	0
258	20241119	151800	216493550	5840	5800	5840	5800	129
259	20241119	151700	215744070	5850	5850	5850	5850	0
260	20241119	151600	215744070	5850	5850	5850	5850	0
261	20241119	151500	215744070	5850	5840	5850	5840	45
262	20241119	151400	215481040	5810	5810	5810	5810	0
263	20241119	151300	215481040	5810	5810	5810	5810	219
264	20241119	151200	214208650	5820	5820	5820	5820	215
265	20241119	151100	212957350	5820	5820	5820	5820	0
266	20241119	151000	212957350	5820	5820	5820	5820	1
267	20241119	150900	212951530	5840	5840	5840	5840	0
268	20241119	150800	212951530	5840	5840	5840	5840	1
269	20241119	150700	212945690	5850	5850	5850	5850	0
270	20241119	150600	212945690	5850	5850	5850	5850	0
271	20241119	150500	212945690	5850	5850	5850	5850	0
272	20241119	150400	212945690	5850	5850	5850	5850	0
273	20241119	150300	212945690	5850	5830	5850	5830	209
274	20241119	150200	211727040	5870	5870	5870	5870	0
275	20241119	150100	211727040	5870	5870	5870	5870	0
276	20241119	150000	211727040	5870	5870	5870	5870	0
277	20241119	145900	211727040	5870	5870	5870	5870	0
278	20241119	145800	211727040	5870	5870	5870	5870	0
279	20241119	145700	211727040	5870	5870	5870	5870	0
280	20241119	145600	211727040	5870	5860	5870	5860	11
281	20241119	145500	211662480	5830	5830	5830	5830	0
282	20241119	145400	211662480	5830	5830	5830	5830	0
283	20241119	145300	211662480	5830	5830	5830	5830	13
284	20241119	145200	211586690	5830	5830	5830	5830	2
285	20241119	145100	211575030	5840	5840	5840	5840	18
286	20241119	145000	211469910	5880	5880	5880	5880	110
287	20241119	144900	210823110	5880	5880	5880	5880	0
288	20241119	144800	210823110	5880	5880	5880	5880	0
289	20241119	144700	210823110	5880	5880	5880	5880	0
290	20241119	144600	210823110	5880	5880	5880	5880	0
291	20241119	144500	210823110	5880	5880	5880	5880	0
292	20241119	144400	210823110	5880	5800	5880	5800	14138
293	20241119	144300	128339630	5790	5780	5790	5780	182
294	20241119	144200	127286030	5760	5760	5760	5760	0
295	20241119	144100	127286030	5760	5760	5760	5760	0
296	20241119	144000	127286030	5760	5760	5760	5760	0
297	20241119	143900	127286030	5760	5760	5760	5760	0
298	20241119	143800	127286030	5760	5760	5760	5760	0
299	20241119	143700	127286030	5760	5760	5760	5760	0
300	20241119	143600	127286030	5760	5760	5760	5760	0
301	20241119	143500	127286030	5760	5760	5760	5760	0
302	20241119	143400	127286030	5760	5760	5760	5760	0
303	20241119	143300	127286030	5760	5760	5760	5760	0
304	20241119	143200	127286030	5760	5760	5760	5760	108
305	20241119	143100	126663950	5800	5800	5800	5800	0
306	20241119	143000	126663950	5800	5800	5800	5800	0
307	20241119	142900	126663950	5800	5800	5800	5800	0
308	20241119	142800	126663950	5800	5800	5800	5800	0
309	20241119	142700	126663950	5800	5800	5800	5800	3
310	20241119	142600	126646550	5770	5770	5770	5770	0
311	20241119	142500	126646550	5770	5770	5770	5770	0
312	20241119	142400	126646550	5770	5770	5770	5770	0
313	20241119	142300	126646550	5770	5770	5770	5770	0
314	20241119	142200	126646550	5770	5770	5770	5770	0
315	20241119	142100	126646550	5770	5770	5770	5770	434
316	20241119	142000	124142370	5770	5770	5770	5770	200
317	20241119	141900	122988370	5780	5780	5780	5780	466
318	20241119	141800	120294890	5790	5790	5790	5790	0
319	20241119	141700	120294890	5790	5790	5790	5790	0
320	20241119	141600	120294890	5790	5790	5790	5780	988
321	20241119	141500	114583210	5790	5760	5790	5760	2523
322	20241119	141400	100014570	5760	5760	5760	5750	1001
323	20241119	141300	94253810	5710	5710	5710	5710	0
324	20241119	141200	94253810	5710	5710	5710	5710	0
325	20241119	141100	94253810	5710	5710	5710	5710	0
326	20241119	141000	94253810	5710	5710	5710	5710	0
327	20241119	140900	94253810	5710	5710	5710	5710	0
328	20241119	140800	94253810	5710	5730	5730	5710	224
329	20241119	140700	92974380	5740	5740	5740	5740	0
330	20241119	140600	92974380	5740	5750	5750	5740	76
331	20241119	140500	92538080	5750	5750	5750	5750	0
332	20241119	140400	92538080	5750	5750	5750	5750	0
333	20241119	140300	92538080	5750	5750	5750	5750	0
334	20241119	140200	92538080	5750	5750	5750	5750	0
335	20241119	140100	92538080	5750	5750	5750	5750	0
336	20241119	140000	92538080	5750	5750	5750	5750	0
337	20241119	135900	92538080	5750	5750	5750	5750	0
338	20241119	135800	92538080	5750	5750	5750	5750	0
339	20241119	135700	92538080	5750	5750	5750	5750	0
340	20241119	135600	92538080	5750	5750	5750	5750	0
341	20241119	135500	92538080	5750	5750	5750	5750	0
342	20241119	135400	92538080	5750	5760	5760	5750	210
343	20241119	135300	91329470	5770	5770	5770	5770	200
344	20241119	135200	90175470	5760	5760	5760	5760	0
345	20241119	135100	90175470	5760	5760	5760	5760	0
346	20241119	135000	90175470	5760	5760	5760	5760	0
347	20241119	134900	90175470	5760	5760	5760	5760	0
348	20241119	134800	90175470	5760	5760	5760	5760	0
349	20241119	134700	90175470	5760	5760	5760	5760	0
350	20241119	134600	90175470	5760	5760	5760	5760	0
351	20241119	134500	90175470	5760	5760	5760	5760	0
352	20241119	134400	90175470	5760	5760	5760	5760	0
353	20241119	134300	90175470	5760	5760	5760	5760	0
354	20241119	134200	90175470	5760	5760	5760	5760	0
355	20241119	134100	90175470	5760	5760	5760	5760	202
356	20241119	134000	89011950	5760	5760	5760	5760	0
357	20241119	133900	89011950	5760	5760	5760	5760	2
358	20241119	133800	89000430	5760	5760	5760	5760	2
359	20241119	133700	88988910	5760	5760	5760	5760	101
360	20241119	133600	88407150	5790	5790	5790	5790	0
361	20241119	133500	88407150	5790	5790	5790	5790	0
362	20241119	133400	88407150	5790	5780	5790	5780	599
363	20241119	133300	84943200	5780	5740	5780	5740	1298
364	20241119	133200	77475250	5730	5730	5730	5730	5
365	20241119	133100	77446600	5730	5730	5730	5730	0
366	20241119	133000	77446600	5730	5730	5730	5730	5
367	20241119	132900	77417950	5730	5730	5730	5730	0
368	20241119	132800	77417950	5730	5730	5730	5730	0
369	20241119	132700	77417950	5730	5730	5730	5730	0
370	20241119	132600	77417950	5730	5730	5730	5730	0
371	20241119	132500	77417950	5730	5730	5730	5730	0
372	20241119	132400	77417950	5730	5730	5730	5730	0
373	20241119	132300	77417950	5730	5730	5730	5730	11
374	20241119	132200	77354920	5740	5740	5740	5740	0
375	20241119	132100	77354920	5740	5740	5740	5740	0
376	20241119	132000	77354920	5740	5740	5740	5740	0
377	20241119	131900	77354920	5740	5740	5740	5740	0
378	20241119	131800	77354920	5740	5740	5740	5740	0
379	20241119	131700	77354920	5740	5740	5740	5740	0
380	20241119	131600	77354920	5740	5740	5740	5740	0
381	20241119	131500	77354920	5740	5740	5740	5740	0
382	20241119	131400	77354920	5740	5740	5740	5740	0
383	20241119	131300	77354920	5740	5740	5740	5740	0
384	20241119	131200	77354920	5740	5740	5740	5740	0
385	20241119	131100	77354920	5740	5740	5740	5740	0
386	20241119	131000	77354920	5740	5740	5740	5740	0
387	20241119	130900	77354920	5740	5740	5740	5740	0
388	20241119	130800	77354920	5740	5740	5740	5740	0
389	20241119	130700	77354920	5740	5740	5740	5740	0
390	20241119	130600	77354920	5740	5740	5740	5740	0
391	20241119	130500	77354920	5740	5740	5740	5740	0
392	20241119	130400	77354920	5740	5740	5740	5740	0
393	20241119	130300	77354920	5740	5740	5740	5740	1
394	20241119	130200	77349180	5750	5750	5750	5750	0
395	20241119	130100	77349180	5750	5750	5750	5750	1
396	20241119	130000	77343430	5740	5740	5740	5740	0
397	20241119	125900	77343430	5740	5740	5740	5740	0
398	20241119	125800	77343430	5740	5740	5740	5740	0
399	20241119	125700	77343430	5740	5740	5740	5740	0
400	20241119	125600	77343430	5740	5740	5740	5740	0
401	20241119	125500	77343430	5740	5740	5740	5740	0
402	20241119	125400	77343430	5740	5740	5740	5740	0
403	20241119	125300	77343430	5740	5740	5740	5740	0
404	20241119	125200	77343430	5740	5740	5740	5740	0
405	20241119	125100	77343430	5740	5740	5740	5740	2
406	20241119	125000	77331950	5710	5710	5710	5710	0
407	20241119	124900	77331950	5710	5710	5710	5710	0
408	20241119	124800	77331950	5710	5710	5710	5710	0
409	20241119	124700	77331950	5710	5710	5710	5710	0
410	20241119	124600	77331950	5710	5710	5710	5710	0
411	20241119	124500	77331950	5710	5720	5720	5710	108
412	20241119	124400	76714920	5730	5740	5740	5730	77
413	20241119	124300	76272950	5750	5750	5750	5750	0
414	20241119	124200	76272950	5750	5750	5750	5750	0
415	20241119	124100	76272950	5750	5750	5750	5750	0
416	20241119	124000	76272950	5750	5750	5750	5750	1
417	20241119	123900	76267200	5750	5750	5750	5750	0
418	20241119	123800	76267200	5750	5750	5750	5750	0
419	20241119	123700	76267200	5750	5750	5750	5750	4
420	20241119	123600	76244200	5750	5750	5750	5750	0
421	20241119	123500	76244200	5750	5750	5750	5750	0
422	20241119	123400	76244200	5750	5750	5750	5750	0
423	20241119	123300	76244200	5750	5750	5750	5750	0
424	20241119	123200	76244200	5750	5750	5750	5750	0
425	20241119	123100	76244200	5750	5750	5750	5750	0
426	20241119	123000	76244200	5750	5750	5750	5750	0
427	20241119	122900	76244200	5750	5750	5750	5750	0
428	20241119	122800	76244200	5750	5750	5750	5750	0
429	20241119	122700	76244200	5750	5750	5750	5750	0
430	20241119	122600	76244200	5750	5750	5750	5750	0
431	20241119	122500	76244200	5750	5750	5750	5750	0
432	20241119	122400	76244200	5750	5750	5750	5750	0
433	20241119	122300	76244200	5750	5750	5750	5750	0
434	20241119	122200	76244200	5750	5750	5750	5750	0
435	20241119	122100	76244200	5750	5750	5750	5750	0
436	20241119	122000	76244200	5750	5750	5750	5750	0
437	20241119	121900	76244200	5750	5750	5750	5750	0
438	20241119	121800	76244200	5750	5750	5750	5750	0
439	20241119	121700	76244200	5750	5750	5750	5750	0
440	20241119	121600	76244200	5750	5750	5750	5750	0
441	20241119	121500	76244200	5750	5750	5750	5750	0
442	20241119	121400	76244200	5750	5750	5750	5750	0
443	20241119	121300	76244200	5750	5750	5750	5750	0
444	20241119	121200	76244200	5750	5750	5750	5750	100
445	20241119	121100	75669200	5750	5750	5750	5750	0
446	20241119	121000	75669200	5750	5750	5750	5750	0
447	20241119	120900	75669200	5750	5750	5750	5750	0
448	20241119	120800	75669200	5750	5750	5750	5750	0
449	20241119	120700	75669200	5750	5750	5750	5750	0
450	20241119	120600	75669200	5750	5750	5750	5750	0
451	20241119	120500	75669200	5750	5750	5750	5750	0
452	20241119	120400	75669200	5750	5750	5750	5750	0
453	20241119	120300	75669200	5750	5750	5750	5750	0
454	20241119	120200	75669200	5750	5750	5750	5750	0
455	20241119	120100	75669200	5750	5750	5750	5750	0
456	20241119	120000	75669200	5750	5750	5750	5750	0
457	20241119	115900	75669200	5750	5750	5750	5750	0
458	20241119	115800	75669200	5750	5750	5750	5750	0
459	20241119	115700	75669200	5750	5750	5750	5750	0
460	20241119	115600	75669200	5750	5750	5750	5750	0
461	20241119	115500	75669200	5750	5750	5750	5750	0
462	20241119	115400	75669200	5750	5750	5750	5750	0
463	20241119	115300	75669200	5750	5750	5750	5750	0
464	20241119	115200	75669200	5750	5750	5750	5750	0
465	20241119	115100	75669200	5750	5750	5750	5750	0
466	20241119	115000	75669200	5750	5750	5750	5750	0
467	20241119	114900	75669200	5750	5750	5750	5750	0
468	20241119	114800	75669200	5750	5750	5750	5750	0
469	20241119	114700	75669200	5750	5750	5750	5750	0
470	20241119	114600	75669200	5750	5750	5750	5750	0
471	20241119	114500	75669200	5750	5750	5750	5750	0
472	20241119	114400	75669200	5750	5750	5750	5750	161
473	20241119	114300	74743450	5760	5760	5760	5760	0
474	20241119	114200	74743450	5760	5760	5760	5760	0
475	20241119	114100	74743450	5760	5770	5770	5760	565
476	20241119	114000	71489030	5780	5780	5780	5780	0
477	20241119	113900	71489030	5780	5780	5780	5780	0
478	20241119	113800	71489030	5780	5780	5780	5780	0
479	20241119	113700	71489030	5780	5780	5780	5780	0
480	20241119	113600	71489030	5780	5780	5780	5780	0
481	20241119	113500	71489030	5780	5780	5780	5780	0
482	20241119	113400	71489030	5780	5780	5780	5780	0
483	20241119	113300	71489030	5780	5780	5780	5780	10
484	20241119	113200	71431230	5790	5790	5790	5790	0
485	20241119	113100	71431230	5790	5790	5790	5790	0
486	20241119	113000	71431230	5790	5790	5790	5790	0
487	20241119	112900	71431230	5790	5790	5790	5790	0
488	20241119	112800	71431230	5790	5790	5790	5790	45
489	20241119	112700	71170680	5800	5800	5800	5800	24
490	20241119	112600	71031480	5810	5810	5810	5810	0
491	20241119	112500	71031480	5810	5810	5810	5810	17
492	20241119	112400	70932710	5810	5810	5810	5810	0
493	20241119	112300	70932710	5810	5810	5810	5810	0
494	20241119	112200	70932710	5810	5810	5810	5810	10
495	20241119	112100	70874610	5810	5810	5810	5810	0
496	20241119	112000	70874610	5810	5810	5810	5810	10
497	20241119	111900	70816510	5810	5810	5810	5810	0
498	20241119	111800	70816510	5810	5810	5810	5810	0
499	20241119	111700	70816510	5810	5810	5810	5810	0
500	20241119	111600	70816510	5810	5810	5810	5810	0
501	20241119	111500	70816510	5810	5800	5810	5800	939
502	20241119	111400	65365680	5790	5790	5790	5790	455
503	20241119	111300	62731230	5800	5800	5800	5800	0
504	20241119	111200	62731230	5800	5800	5800	5800	0
505	20241119	111100	62731230	5800	5800	5800	5800	0
506	20241119	111000	62731230	5800	5800	5800	5800	0
507	20241119	110900	62731230	5800	5800	5800	5800	0
508	20241119	110800	62731230	5800	5800	5800	5800	0
509	20241119	110700	62731230	5800	5800	5800	5800	42
510	20241119	110600	62487630	5800	5800	5800	5800	0
511	20241119	110500	62487630	5800	5800	5800	5800	0
512	20241119	110400	62487630	5800	5800	5800	5800	0
513	20241119	110300	62487630	5800	5820	5820	5800	136
514	20241119	110200	61696410	5840	5840	5840	5840	1
515	20241119	110100	61690570	5840	5840	5840	5840	0
516	20241119	110000	61690570	5840	5840	5840	5840	0
517	20241119	105900	61690570	5840	5840	5840	5840	0
518	20241119	105800	61690570	5840	5840	5840	5840	99
519	20241119	105700	61112410	5840	5840	5840	5840	100
520	20241119	105600	60528410	5860	5860	5860	5860	0
521	20241119	105500	60528410	5860	5850	5860	5850	329
522	20241119	105400	58602760	5860	5860	5860	5860	0
523	20241119	105300	58602760	5860	5860	5860	5860	0
524	20241119	105200	58602760	5860	5860	5860	5860	0
525	20241119	105100	58602760	5860	5860	5860	5860	21
526	20241119	105000	58479700	5860	5860	5860	5860	0
527	20241119	104900	58479700	5860	5860	5860	5860	0
528	20241119	104800	58479700	5860	5860	5860	5860	0
529	20241119	104700	58479700	5860	5860	5860	5860	2
530	20241119	104600	58467980	5860	5860	5860	5860	2
531	20241119	104500	58456260	5860	5860	5860	5860	0
532	20241119	104400	58456260	5860	5860	5860	5860	0
533	20241119	104300	58456260	5860	5860	5860	5860	0
534	20241119	104200	58456260	5860	5860	5860	5860	0
535	20241119	104100	58456260	5860	5860	5860	5860	0
536	20241119	104000	58456260	5860	5860	5860	5860	6
537	20241119	103900	58421100	5860	5860	5860	5860	249
538	20241119	103800	56961960	5870	5870	5870	5870	57
539	20241119	103700	56627370	5870	5870	5870	5870	95
540	20241119	103600	56069720	5880	5820	5880	5820	493
541	20241119	103500	53176640	5830	5830	5830	5830	0
542	20241119	103400	53176640	5830	5830	5830	5830	1
543	20241119	103300	53170810	5830	5830	5830	5830	0
544	20241119	103200	53170810	5830	5830	5830	5830	0
545	20241119	103100	53170810	5830	5830	5830	5830	44
546	20241119	103000	52914290	5850	5850	5850	5850	5
547	20241119	102900	52885040	5850	5850	5850	5850	0
548	20241119	102800	52885040	5850	5850	5850	5850	0
549	20241119	102700	52885040	5850	5850	5850	5850	0
550	20241119	102600	52885040	5850	5850	5850	5850	0
551	20241119	102500	52885040	5850	5850	5850	5850	0
552	20241119	102400	52885040	5850	5850	5850	5850	160
553	20241119	102300	51949040	5830	5850	5880	5830	60
554	20241119	102200	51597090	5850	5820	5850	5820	316
555	20241119	102100	49750810	5810	5800	5810	5800	42
556	20241119	102000	49506930	5800	5800	5800	5800	0
557	20241119	101900	49506930	5800	5790	5800	5780	211
558	20241119	101800	48285330	5780	5780	5780	5780	0
559	20241119	101700	48285330	5780	5780	5780	5780	0
560	20241119	101600	48285330	5780	5780	5780	5780	0
561	20241119	101500	48285330	5780	5780	5780	5780	20
562	20241119	101400	48169730	5780	5780	5780	5780	0
563	20241119	101300	48169730	5780	5780	5780	5780	0
564	20241119	101200	48169730	5780	5780	5780	5780	0
565	20241119	101100	48169730	5780	5780	5780	5780	11
566	20241119	101000	48106150	5750	5750	5750	5750	2
567	20241119	100900	48094650	5750	5750	5750	5750	0
568	20241119	100800	48094650	5750	5750	5750	5750	0
569	20241119	100700	48094650	5750	5750	5750	5750	83
570	20241119	100600	47617400	5750	5750	5750	5750	254
571	20241119	100500	46156900	5750	5750	5750	5750	1
572	20241119	100400	46151150	5730	5730	5730	5730	0
573	20241119	100300	46151150	5730	5730	5730	5730	0
574	20241119	100200	46151150	5730	5730	5730	5730	5
575	20241119	100100	46122500	5730	5730	5730	5730	0
576	20241119	100000	46122500	5730	5730	5730	5730	8
577	20241119	095900	46076660	5730	5730	5730	5730	0
578	20241119	095800	46076660	5730	5730	5730	5730	0
579	20241119	095700	46076660	5730	5730	5730	5730	100
580	20241119	095600	45503660	5720	5720	5720	5720	0
581	20241119	095500	45503660	5720	5720	5720	5720	0
582	20241119	095400	45503660	5720	5720	5720	5720	0
583	20241119	095300	45503660	5720	5720	5720	5720	6
584	20241119	095200	45469340	5750	5750	5750	5750	0
585	20241119	095100	45469340	5750	5750	5750	5750	0
586	20241119	095000	45469340	5750	5750	5750	5750	0
587	20241119	094900	45469340	5750	5750	5750	5750	0
588	20241119	094800	45469340	5750	5750	5750	5750	0
589	20241119	094700	45469340	5750	5750	5750	5750	0
590	20241119	094600	45469340	5750	5750	5750	5750	0
591	20241119	094500	45469340	5750	5750	5750	5750	1
592	20241119	094400	45463590	5720	5720	5720	5720	0
593	20241119	094300	45463590	5720	5720	5720	5720	6
594	20241119	094200	45429270	5730	5730	5730	5730	95
595	20241119	094100	44884920	5710	5710	5710	5710	28
596	20241119	094000	44725040	5710	5710	5710	5710	0
597	20241119	093900	44725040	5710	5710	5710	5710	0
598	20241119	093800	44725040	5710	5710	5710	5710	0
599	20241119	093700	44725040	5710	5710	5710	5710	0
600	20241119	093600	44725040	5710	5710	5710	5710	0
601	20241119	093500	44725040	5710	5710	5710	5710	0
602	20241119	093400	44725040	5710	5710	5710	5710	0
603	20241119	093300	44725040	5710	5720	5720	5710	725
604	20241119	093200	40579140	5730	5730	5730	5730	12
605	20241119	093100	40510380	5730	5730	5730	5730	0
606	20241119	093000	40510380	5730	5730	5730	5730	7
607	20241119	092900	40470270	5730	5740	5740	5730	3
608	20241119	092800	40453070	5730	5730	5730	5730	0
609	20241119	092700	40453070	5730	5730	5730	5730	0
610	20241119	092600	40453070	5730	5730	5730	5730	0
611	20241119	092500	40453070	5730	5730	5730	5730	0
612	20241119	092400	40453070	5730	5730	5730	5730	8
613	20241119	092300	40407230	5760	5760	5760	5760	0
614	20241119	092200	40407230	5760	5760	5760	5760	0
615	20241119	092100	40407230	5760	5760	5760	5760	93
616	20241119	092000	39871550	5750	5750	5750	5750	98
617	20241119	091900	39308050	5750	5750	5750	5750	0
618	20241119	091800	39308050	5750	5750	5750	5750	102
619	20241119	091700	38721550	5760	5760	5760	5760	0
620	20241119	091600	38721550	5760	5760	5760	5760	4
621	20241119	091500	38698510	5750	5750	5750	5750	0
622	20241119	091400	38698510	5750	5750	5750	5750	0
623	20241119	091300	38698510	5750	5750	5750	5750	0
624	20241119	091200	38698510	5750	5750	5750	5750	9
625	20241119	091100	38646760	5750	5750	5750	5750	0
626	20241119	091000	38646760	5750	5750	5750	5750	0
627	20241119	090900	38646760	5750	5750	5750	5750	0
628	20241119	090800	38646760	5750	5750	5750	5750	11
629	20241119	090700	38583510	5740	5740	5740	5740	0
630	20241119	090600	38583510	5740	5740	5740	5740	0
631	20241119	090500	38583510	5740	5780	5780	5740	291
632	20241119	090400	36905530	5720	5720	5720	5720	0
633	20241119	090300	36905530	5720	5720	5720	5720	0
634	20241119	090200	36905530	5720	5730	5730	5720	800
635	20241119	090100	32324730	5730	5730	5730	5730	0
636	20241119	090000	32324730	5730	5700	5730	5700	5671