KissMeData/241770/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203900	56200580	7990	7990	7990	7990	120
3	20241119	203800	56200580	7990	7990	7990	7990	0
4	20241119	203700	56200580	7990	7990	7990	7990	0
5	20241119	203600	56200580	7990	7990	7990	7990	0
6	20241119	203500	56200580	7990	7990	7990	7990	0
7	20241119	203400	56200580	7990	7990	7990	7990	0
8	20241119	203300	56200580	7990	7990	7990	7990	0
9	20241119	203200	56200580	7990	7990	7990	7990	0
10	20241119	203100	56200580	7990	7990	7990	7990	0
11	20241119	203000	56200580	7990	7990	7990	7990	0
12	20241119	202900	56200580	7990	7990	7990	7990	0
13	20241119	202800	56200580	7990	7990	7990	7990	0
14	20241119	202700	56200580	7990	7990	7990	7990	0
15	20241119	202600	56200580	7990	7990	7990	7990	0
16	20241119	202500	56200580	7990	7990	7990	7990	0
17	20241119	202400	56200580	7990	7990	7990	7990	0
18	20241119	202300	56200580	7990	7990	7990	7990	0
19	20241119	202200	56200580	7990	7990	7990	7990	0
20	20241119	202100	56200580	7990	7990	7990	7990	0
21	20241119	202000	56200580	7990	7990	7990	7990	0
22	20241119	201900	56200580	7990	7990	7990	7990	0
23	20241119	201800	56200580	7990	7990	7990	7990	0
24	20241119	201700	56200580	7990	7990	7990	7990	0
25	20241119	201600	56200580	7990	7990	7990	7990	0
26	20241119	201500	56200580	7990	7990	7990	7990	0
27	20241119	201400	56200580	7990	7990	7990	7990	0
28	20241119	201300	56200580	7990	7990	7990	7990	0
29	20241119	201200	56200580	7990	7990	7990	7990	0
30	20241119	201100	56200580	7990	7990	7990	7990	0
31	20241119	201000	56200580	7990	7990	7990	7990	0
32	20241119	200900	56200580	7990	7990	7990	7990	120
33	20241119	200800	56200580	7990	7990	7990	7990	0
34	20241119	200700	56200580	7990	7990	7990	7990	0
35	20241119	200600	56200580	7990	7990	7990	7990	0
36	20241119	200500	56200580	7990	7990	7990	7990	0
37	20241119	200400	56200580	7990	7990	7990	7990	0
38	20241119	200300	56200580	7990	7990	7990	7990	0
39	20241119	200200	56200580	7990	7990	7990	7990	0
40	20241119	200100	56200580	7990	7990	7990	7990	0
41	20241119	200000	56200580	7990	7990	7990	7990	0
42	20241119	195900	56200580	7990	7990	7990	7990	0
43	20241119	195800	56200580	7990	7990	7990	7990	0
44	20241119	195700	56200580	7990	7990	7990	7990	0
45	20241119	195600	56200580	7990	7990	7990	7990	0
46	20241119	195500	56200580	7990	7990	7990	7990	0
47	20241119	195400	56200580	7990	7990	7990	7990	0
48	20241119	195300	56200580	7990	7990	7990	7990	0
49	20241119	195200	56200580	7990	7990	7990	7990	0
50	20241119	195100	56200580	7990	7990	7990	7990	0
51	20241119	195000	56200580	7990	7990	7990	7990	0
52	20241119	194900	56200580	7990	7990	7990	7990	0
53	20241119	194800	56200580	7990	7990	7990	7990	0
54	20241119	194700	56200580	7990	7990	7990	7990	0
55	20241119	194600	56200580	7990	7990	7990	7990	0
56	20241119	194500	56200580	7990	7990	7990	7990	0
57	20241119	194400	56200580	7990	7990	7990	7990	0
58	20241119	194300	56200580	7990	7990	7990	7990	0
59	20241119	194200	56200580	7990	7990	7990	7990	0
60	20241119	194100	56200580	7990	7990	7990	7990	0
61	20241119	194000	56200580	7990	7990	7990	7990	0
62	20241119	193900	56200580	7990	7990	7990	7990	120
63	20241119	193800	56200580	7990	7990	7990	7990	0
64	20241119	193700	56200580	7990	7990	7990	7990	0
65	20241119	193600	56200580	7990	7990	7990	7990	0
66	20241119	193500	56200580	7990	7990	7990	7990	0
67	20241119	193400	56200580	7990	7990	7990	7990	0
68	20241119	193300	56200580	7990	7990	7990	7990	0
69	20241119	193200	56200580	7990	7990	7990	7990	0
70	20241119	193100	56200580	7990	7990	7990	7990	0
71	20241119	193000	56200580	7990	7990	7990	7990	0
72	20241119	192900	56200580	7990	7990	7990	7990	0
73	20241119	192800	56200580	7990	7990	7990	7990	0
74	20241119	192700	56200580	7990	7990	7990	7990	0
75	20241119	192600	56200580	7990	7990	7990	7990	0
76	20241119	192500	56200580	7990	7990	7990	7990	0
77	20241119	192400	56200580	7990	7990	7990	7990	0
78	20241119	192300	56200580	7990	7990	7990	7990	0
79	20241119	192200	56200580	7990	7990	7990	7990	0
80	20241119	192100	56200580	7990	7990	7990	7990	0
81	20241119	192000	56200580	7990	7990	7990	7990	0
82	20241119	191900	56200580	7990	7990	7990	7990	0
83	20241119	191800	56200580	7990	7990	7990	7990	0
84	20241119	191700	56200580	7990	7990	7990	7990	0
85	20241119	191600	56200580	7990	7990	7990	7990	0
86	20241119	191500	56200580	7990	7990	7990	7990	0
87	20241119	191400	56200580	7990	7990	7990	7990	0
88	20241119	191300	56200580	7990	7990	7990	7990	0
89	20241119	191200	56200580	7990	7990	7990	7990	0
90	20241119	191100	56200580	7990	7990	7990	7990	0
91	20241119	191000	56200580	7990	7990	7990	7990	0
92	20241119	190900	56200580	7990	7990	7990	7990	120
93	20241119	190800	56200580	7990	7990	7990	7990	0
94	20241119	190700	56200580	7990	7990	7990	7990	0
95	20241119	190600	56200580	7990	7990	7990	7990	0
96	20241119	190500	56200580	7990	7990	7990	7990	0
97	20241119	190400	56200580	7990	7990	7990	7990	0
98	20241119	190300	56200580	7990	7990	7990	7990	0
99	20241119	190200	56200580	7990	7990	7990	7990	0
100	20241119	190100	56200580	7990	7990	7990	7990	0
101	20241119	190000	56200580	7990	7990	7990	7990	0
102	20241119	185900	56200580	7990	7990	7990	7990	0
103	20241119	185800	56200580	7990	7990	7990	7990	0
104	20241119	185700	56200580	7990	7990	7990	7990	0
105	20241119	185600	56200580	7990	7990	7990	7990	0
106	20241119	185500	56200580	7990	7990	7990	7990	0
107	20241119	185400	56200580	7990	7990	7990	7990	0
108	20241119	185300	56200580	7990	7990	7990	7990	0
109	20241119	185200	56200580	7990	7990	7990	7990	0
110	20241119	185100	56200580	7990	7990	7990	7990	0
111	20241119	185000	56200580	7990	7990	7990	7990	0
112	20241119	184900	56200580	7990	7990	7990	7990	0
113	20241119	184800	56200580	7990	7990	7990	7990	0
114	20241119	184700	56200580	7990	7990	7990	7990	0
115	20241119	184600	56200580	7990	7990	7990	7990	0
116	20241119	184500	56200580	7990	7990	7990	7990	0
117	20241119	184400	56200580	7990	7990	7990	7990	0
118	20241119	184300	56200580	7990	7990	7990	7990	0
119	20241119	184200	56200580	7990	7990	7990	7990	0
120	20241119	184100	56200580	7990	7990	7990	7990	0
121	20241119	184000	56200580	7990	7990	7990	7990	0
122	20241119	183900	56200580	7990	7990	7990	7990	120
123	20241119	183800	56200580	7990	7990	7990	7990	0
124	20241119	183700	56200580	7990	7990	7990	7990	0
125	20241119	183600	56200580	7990	7990	7990	7990	0
126	20241119	183500	56200580	7990	7990	7990	7990	0
127	20241119	183400	56200580	7990	7990	7990	7990	0
128	20241119	183300	56200580	7990	7990	7990	7990	0
129	20241119	183200	56200580	7990	7990	7990	7990	0
130	20241119	183100	56200580	7990	7990	7990	7990	0
131	20241119	183000	56200580	7990	7990	7990	7990	0
132	20241119	182900	56200580	7990	7990	7990	7990	0
133	20241119	182800	56200580	7990	7990	7990	7990	0
134	20241119	182700	56200580	7990	7990	7990	7990	0
135	20241119	182600	56200580	7990	7990	7990	7990	0
136	20241119	182500	56200580	7990	7990	7990	7990	0
137	20241119	182400	56200580	7990	7990	7990	7990	0
138	20241119	182300	56200580	7990	7990	7990	7990	0
139	20241119	182200	56200580	7990	7990	7990	7990	0
140	20241119	182100	56200580	7990	7990	7990	7990	0
141	20241119	182000	56200580	7990	7990	7990	7990	0
142	20241119	181900	56200580	7990	7990	7990	7990	0
143	20241119	181800	56200580	7990	7990	7990	7990	0
144	20241119	181700	56200580	7990	7990	7990	7990	0
145	20241119	181600	56200580	7990	7990	7990	7990	0
146	20241119	181500	56200580	7990	7990	7990	7990	0
147	20241119	181400	56200580	7990	7990	7990	7990	0
148	20241119	181300	56200580	7990	7990	7990	7990	0
149	20241119	181200	56200580	7990	7990	7990	7990	0
150	20241119	181100	56200580	7990	7990	7990	7990	0
151	20241119	181000	56200580	7990	7990	7990	7990	0
152	20241119	180900	56200580	7990	7990	7990	7990	120
153	20241119	180800	56200580	7990	7990	7990	7990	0
154	20241119	180700	56200580	7990	7990	7990	7990	0
155	20241119	180600	56200580	7990	7990	7990	7990	0
156	20241119	180500	56200580	7990	7990	7990	7990	0
157	20241119	180400	56200580	7990	7990	7990	7990	0
158	20241119	180300	56200580	7990	7990	7990	7990	0
159	20241119	180200	56200580	7990	7990	7990	7990	0
160	20241119	180100	56200580	7990	7990	7990	7990	0
161	20241119	180000	56200580	7990	7990	7990	7990	0
162	20241119	175900	56200580	7990	7990	7990	7990	0
163	20241119	175800	56200580	7990	7990	7990	7990	0
164	20241119	175700	56200580	7990	7990	7990	7990	0
165	20241119	175600	56200580	7990	7990	7990	7990	0
166	20241119	175500	56200580	7990	7990	7990	7990	0
167	20241119	175400	56200580	7990	7990	7990	7990	0
168	20241119	175300	56200580	7990	7990	7990	7990	0
169	20241119	175200	56200580	7990	7990	7990	7990	0
170	20241119	175100	56200580	7990	7990	7990	7990	0
171	20241119	175000	56200580	7990	7990	7990	7990	0
172	20241119	174900	56200580	7990	7990	7990	7990	0
173	20241119	174800	56200580	7990	7990	7990	7990	0
174	20241119	174700	56200580	7990	7990	7990	7990	0
175	20241119	174600	56200580	7990	7990	7990	7990	0
176	20241119	174500	56200580	7990	7990	7990	7990	0
177	20241119	174400	56200580	7990	7990	7990	7990	0
178	20241119	174300	56200580	7990	7990	7990	7990	0
179	20241119	174200	56200580	7990	7990	7990	7990	0
180	20241119	174100	56200580	7990	7990	7990	7990	0
181	20241119	174000	56200580	7990	7990	7990	7990	0
182	20241119	173900	56200580	7990	7990	7990	7990	120
183	20241119	173800	56200580	7990	7990	7990	7990	0
184	20241119	173700	56200580	7990	7990	7990	7990	0
185	20241119	173600	56200580	7990	7990	7990	7990	0
186	20241119	173500	56200580	7990	7990	7990	7990	0
187	20241119	173400	56200580	7990	7990	7990	7990	0
188	20241119	173300	56200580	7990	7990	7990	7990	0
189	20241119	173200	56200580	7990	7990	7990	7990	0
190	20241119	173100	56200580	7990	7990	7990	7990	0
191	20241119	173000	56200580	7990	7990	7990	7990	0
192	20241119	172900	56200580	7990	7990	7990	7990	0
193	20241119	172800	56200580	7990	7990	7990	7990	0
194	20241119	172700	56200580	7990	7990	7990	7990	0
195	20241119	172600	56200580	7990	7990	7990	7990	0
196	20241119	172500	56200580	7990	7990	7990	7990	0
197	20241119	172400	56200580	7990	7990	7990	7990	0
198	20241119	172300	56200580	7990	7990	7990	7990	0
199	20241119	172200	56200580	7990	7990	7990	7990	0
200	20241119	172100	56200580	7990	7990	7990	7990	0
201	20241119	172000	56200580	7990	7990	7990	7990	0
202	20241119	171900	56200580	7990	7990	7990	7990	0
203	20241119	171800	56200580	7990	7990	7990	7990	0
204	20241119	171700	56200580	7990	7990	7990	7990	0
205	20241119	171600	56200580	7990	7990	7990	7990	0
206	20241119	171500	56200580	7990	7990	7990	7990	0
207	20241119	171400	56200580	7990	7990	7990	7990	0
208	20241119	171300	56200580	7990	7990	7990	7990	0
209	20241119	171200	56200580	7990	7990	7990	7990	0
210	20241119	171100	56200580	7990	7990	7990	7990	0
211	20241119	171000	56200580	7990	7990	7990	7990	0
212	20241119	170900	56200580	7990	7990	7990	7990	120
213	20241119	170800	56200580	7990	7990	7990	7990	0
214	20241119	170700	56200580	7990	7990	7990	7990	0
215	20241119	170600	56200580	7990	7990	7990	7990	0
216	20241119	170500	56200580	7990	7990	7990	7990	0
217	20241119	170400	56200580	7990	7990	7990	7990	0
218	20241119	170300	56200580	7990	7990	7990	7990	0
219	20241119	170200	56200580	7990	7990	7990	7990	0
220	20241119	170100	56200580	7990	7990	7990	7990	0
221	20241119	170000	56200580	7990	7990	7990	7990	0
222	20241119	165900	56200580	7990	7990	7990	7990	0
223	20241119	165800	56200580	7990	7990	7990	7990	0
224	20241119	165700	56200580	7990	7990	7990	7990	0
225	20241119	165600	56200580	7990	7990	7990	7990	0
226	20241119	165500	56200580	7990	7990	7990	7990	0
227	20241119	165400	56200580	7990	7990	7990	7990	0
228	20241119	165300	56200580	7990	7990	7990	7990	0
229	20241119	165200	56200580	7990	7990	7990	7990	0
230	20241119	165100	56200580	7990	7990	7990	7990	0
231	20241119	165000	56200580	7990	7990	7990	7990	0
232	20241119	164900	56200580	7990	7990	7990	7990	0
233	20241119	164800	56200580	7990	7990	7990	7990	0
234	20241119	164700	56200580	7990	7990	7990	7990	0
235	20241119	164600	56200580	7990	7990	7990	7990	0
236	20241119	164500	56200580	7990	7990	7990	7990	0
237	20241119	164400	56200580	7990	7990	7990	7990	0
238	20241119	164300	56200580	7990	7990	7990	7990	0
239	20241119	164200	56200580	7990	7990	7990	7990	0
240	20241119	164100	56200580	7990	7990	7990	7990	0
241	20241119	164000	56200580	7990	7990	7990	7990	0
242	20241119	163900	56200580	7990	7990	7990	7990	120
243	20241119	163800	56200580	7990	7990	7990	7990	0
244	20241119	163700	56200580	7990	7990	7990	7990	0
245	20241119	163600	56200580	7990	7990	7990	7990	0
246	20241119	163500	56200580	7990	7990	7990	7990	0
247	20241119	163400	56200580	7990	7990	7990	7990	0
248	20241119	163300	56200580	7990	7990	7990	7990	0
249	20241119	163200	56200580	7990	7990	7990	7990	0
250	20241119	163100	56200580	7990	7990	7990	7990	0
251	20241119	163000	56200580	7990	7990	7990	7990	0
252	20241119	162900	56200580	7990	7990	7990	7990	0
253	20241119	162800	56200580	7990	7990	7990	7990	0
254	20241119	162700	56200580	7990	7990	7990	7990	0
255	20241119	162600	56200580	7990	7990	7990	7990	0
256	20241119	162500	56200580	7990	7990	7990	7990	0
257	20241119	162400	56200580	7990	7990	7990	7990	0
258	20241119	162300	56200580	7990	7990	7990	7990	0
259	20241119	162200	56200580	7990	7990	7990	7990	0
260	20241119	162100	56200580	7990	7990	7990	7990	0
261	20241119	162000	56200580	7990	7990	7990	7990	0
262	20241119	161900	56200580	7990	7990	7990	7990	0
263	20241119	161800	56200580	7990	7990	7990	7990	0
264	20241119	161700	56200580	7990	7990	7990	7990	0
265	20241119	161600	56200580	7990	7990	7990	7990	0
266	20241119	161500	56200580	7990	7990	7990	7990	0
267	20241119	161400	56200580	7990	7990	7990	7990	0
268	20241119	161300	56200580	7990	7990	7990	7990	0
269	20241119	161200	56200580	7990	7990	7990	7990	0
270	20241119	161100	56200580	7990	7990	7990	7990	0
271	20241119	161000	56200580	7990	7990	7990	7990	0
272	20241119	160900	56200580	7990	7990	7990	7990	120
273	20241119	160800	56200580	7990	7990	7990	7990	0
274	20241119	160700	56200580	7990	7990	7990	7990	0
275	20241119	160600	56200580	7990	7990	7990	7990	0
276	20241119	160500	56200580	7990	7990	7990	7990	0
277	20241119	160400	56200580	7990	7990	7990	7990	0
278	20241119	160300	56200580	7990	7990	7990	7990	0
279	20241119	160200	56200580	7990	7990	7990	7990	0
280	20241119	160100	56200580	7990	7990	7990	7990	0
281	20241119	160000	56200580	7990	7990	7990	7990	0
282	20241119	155900	56200580	7990	7990	7990	7990	0
283	20241119	155800	56200580	7990	7990	7990	7990	0
284	20241119	155700	56200580	7990	7990	7990	7990	0
285	20241119	155600	56200580	7990	7990	7990	7990	0
286	20241119	155500	56200580	7990	7990	7990	7990	0
287	20241119	155400	56200580	7990	7990	7990	7990	0
288	20241119	155300	56200580	7990	7990	7990	7990	0
289	20241119	155200	56200580	7990	7990	7990	7990	0
290	20241119	155100	56200580	7990	7990	7990	7990	0
291	20241119	155000	56200580	7990	7990	7990	7990	0
292	20241119	154900	56200580	7990	7990	7990	7990	0
293	20241119	154800	56200580	7990	7990	7990	7990	0
294	20241119	154700	56200580	7990	7990	7990	7990	0
295	20241119	154600	56200580	7990	7990	7990	7990	0
296	20241119	154500	56200580	7990	7990	7990	7990	0
297	20241119	154400	56200580	7990	7990	7990	7990	0
298	20241119	154300	56200580	7990	7990	7990	7990	0
299	20241119	154200	56200580	7990	7990	7990	7990	0
300	20241119	154100	56200580	7990	7990	7990	7990	0
301	20241119	154000	56200580	7990	7990	7990	7990	0
302	20241119	153900	56200580	7990	7990	7990	7990	120
303	20241119	153800	56200580	7990	7990	7990	7990	0
304	20241119	153700	56200580	7990	7990	7990	7990	0
305	20241119	153600	56200580	7990	7990	7990	7990	0
306	20241119	153500	56200580	7990	7990	7990	7990	0
307	20241119	153400	56200580	7990	7990	7990	7990	0
308	20241119	153300	56200580	7990	7990	7990	7990	0
309	20241119	153200	56200580	7990	7990	7990	7990	0
310	20241119	153100	56200580	7990	7990	7990	7990	0
311	20241119	153000	56200580	7990	7990	7990	7990	120
312	20241119	152900	55241780	7960	7960	7960	7960	0
313	20241119	152800	55241780	7960	7960	7960	7960	0
314	20241119	152700	55241780	7960	7960	7960	7960	0
315	20241119	152600	55241780	7960	7960	7960	7960	0
316	20241119	152500	55241780	7960	7960	7960	7960	0
317	20241119	152400	55241780	7960	7960	7960	7960	0
318	20241119	152300	55241780	7960	7960	7960	7960	0
319	20241119	152200	55241780	7960	7960	7960	7960	0
320	20241119	152100	55241780	7960	7960	7960	7960	0
321	20241119	152000	55241780	7960	7960	7960	7960	0
322	20241119	151900	55241780	7960	7960	7960	7960	40
323	20241119	151800	54923380	7980	7980	7980	7980	15
324	20241119	151700	54803680	7980	7980	7980	7980	1
325	20241119	151600	54795700	7840	7840	7840	7840	0
326	20241119	151500	54795700	7840	7860	7860	7840	181
327	20241119	151400	53375180	8000	8000	8000	8000	0
328	20241119	151300	53375180	8000	8000	8000	8000	0
329	20241119	151200	53375180	8000	7940	8000	7940	150
330	20241119	151100	52181220	7860	7860	7860	7860	932
331	20241119	151000	44855700	7860	7870	7870	7860	211
332	20241119	150900	43197040	7880	7880	7880	7880	329
333	20241119	150800	40604520	7920	7920	7920	7920	0
334	20241119	150700	40604520	7920	7920	7920	7920	0
335	20241119	150600	40604520	7920	7920	7920	7920	0
336	20241119	150500	40604520	7920	7920	7920	7920	0
337	20241119	150400	40604520	7920	7920	7920	7920	0
338	20241119	150300	40604520	7920	7920	7920	7920	0
339	20241119	150200	40604520	7920	7920	7920	7920	0
340	20241119	150100	40604520	7920	7920	7920	7920	0
341	20241119	150000	40604520	7920	7920	7920	7920	0
342	20241119	145900	40604520	7920	7920	7920	7920	0
343	20241119	145800	40604520	7920	7920	7920	7920	12
344	20241119	145700	40509480	7920	7920	7920	7920	1
345	20241119	145600	40501560	7920	7920	7920	7920	0
346	20241119	145500	40501560	7920	7920	7920	7920	1
347	20241119	145400	40493640	7860	7860	7860	7860	15
348	20241119	145300	40375740	7860	7860	7860	7860	0
349	20241119	145200	40375740	7860	7860	7860	7860	35
350	20241119	145100	40100640	7860	7860	7860	7860	0
351	20241119	145000	40100640	7860	7860	7860	7860	0
352	20241119	144900	40100640	7860	7860	7860	7860	19
353	20241119	144800	39951300	7920	7920	7920	7920	0
354	20241119	144700	39951300	7920	7920	7920	7920	0
355	20241119	144600	39951300	7920	7860	7920	7860	94
356	20241119	144500	39211160	7890	7890	7890	7890	0
357	20241119	144400	39211160	7890	7890	7890	7890	0
358	20241119	144300	39211160	7890	7890	7890	7890	0
359	20241119	144200	39211160	7890	7890	7890	7890	0
360	20241119	144100	39211160	7890	7890	7890	7890	9
361	20241119	144000	39140150	7870	7870	7870	7870	30
362	20241119	143900	38904050	7910	7910	7910	7910	0
363	20241119	143800	38904050	7910	7910	7910	7910	0
364	20241119	143700	38904050	7910	7910	7910	7910	0
365	20241119	143600	38904050	7910	7910	7910	7910	0
366	20241119	143500	38904050	7910	7910	7910	7910	0
367	20241119	143400	38904050	7910	7910	7910	7910	0
368	20241119	143300	38904050	7910	7910	7910	7910	0
369	20241119	143200	38904050	7910	7910	7910	7910	0
370	20241119	143100	38904050	7910	7910	7910	7910	0
371	20241119	143000	38904050	7910	7910	7910	7910	0
372	20241119	142900	38904050	7910	7910	7910	7910	0
373	20241119	142800	38904050	7910	7910	7910	7910	0
374	20241119	142700	38904050	7910	7910	7910	7910	0
375	20241119	142600	38904050	7910	7910	7910	7910	0
376	20241119	142500	38904050	7910	7910	7910	7910	0
377	20241119	142400	38904050	7910	7910	7910	7910	0
378	20241119	142300	38904050	7910	7910	7910	7910	1
379	20241119	142200	38896140	7870	7870	7870	7870	0
380	20241119	142100	38896140	7870	7870	7870	7870	0
381	20241119	142000	38896140	7870	7870	7870	7870	0
382	20241119	141900	38896140	7870	7870	7870	7870	0
383	20241119	141800	38896140	7870	7910	7910	7870	5
384	20241119	141700	38856720	7920	7920	7920	7920	0
385	20241119	141600	38856720	7920	7920	7920	7920	0
386	20241119	141500	38856720	7920	7920	7920	7920	0
387	20241119	141400	38856720	7920	7920	7920	7920	0
388	20241119	141300	38856720	7920	7920	7920	7920	0
389	20241119	141200	38856720	7920	7920	7920	7920	0
390	20241119	141100	38856720	7920	7920	7920	7920	0
391	20241119	141000	38856720	7920	7920	7920	7920	1
392	20241119	140900	38848800	7930	7930	7930	7930	0
393	20241119	140800	38848800	7930	7930	7930	7930	0
394	20241119	140700	38848800	7930	7930	7930	7930	0
395	20241119	140600	38848800	7930	7930	7930	7930	0
396	20241119	140500	38848800	7930	7930	7930	7930	0
397	20241119	140400	38848800	7930	7930	7930	7930	0
398	20241119	140300	38848800	7930	7930	7930	7930	0
399	20241119	140200	38848800	7930	7930	7930	7930	0
400	20241119	140100	38848800	7930	7930	7930	7930	0
401	20241119	140000	38848800	7930	7930	7930	7930	0
402	20241119	135900	38848800	7930	7930	7930	7930	0
403	20241119	135800	38848800	7930	7930	7930	7930	0
404	20241119	135700	38848800	7930	7930	7930	7930	0
405	20241119	135600	38848800	7930	7930	7930	7930	0
406	20241119	135500	38848800	7930	7930	7930	7930	1
407	20241119	135400	38840870	7940	7940	7940	7940	0
408	20241119	135300	38840870	7940	7940	7940	7940	0
409	20241119	135200	38840870	7940	7940	7940	7940	0
410	20241119	135100	38840870	7940	7940	7940	7940	0
411	20241119	135000	38840870	7940	7940	7940	7940	0
412	20241119	134900	38840870	7940	7940	7940	7940	0
413	20241119	134800	38840870	7940	7940	7940	7940	0
414	20241119	134700	38840870	7940	7940	7940	7940	0
415	20241119	134600	38840870	7940	7940	7940	7940	0
416	20241119	134500	38840870	7940	7940	7940	7940	0
417	20241119	134400	38840870	7940	7940	7940	7940	0
418	20241119	134300	38840870	7940	7940	7940	7940	0
419	20241119	134200	38840870	7940	7940	7940	7940	0
420	20241119	134100	38840870	7940	7940	7940	7940	0
421	20241119	134000	38840870	7940	7940	7940	7940	0
422	20241119	133900	38840870	7940	7940	7940	7940	0
423	20241119	133800	38840870	7940	7940	7940	7940	0
424	20241119	133700	38840870	7940	7940	7940	7940	0
425	20241119	133600	38840870	7940	7940	7940	7940	0
426	20241119	133500	38840870	7940	7940	7940	7940	0
427	20241119	133400	38840870	7940	7940	7940	7940	1
428	20241119	133300	38832930	7940	7940	7940	7940	0
429	20241119	133200	38832930	7940	7940	7940	7940	0
430	20241119	133100	38832930	7940	7940	7940	7940	1
431	20241119	133000	38824990	7940	7940	7940	7940	0
432	20241119	132900	38824990	7940	7940	7940	7940	0
433	20241119	132800	38824990	7940	7940	7940	7940	0
434	20241119	132700	38824990	7940	7940	7940	7940	0
435	20241119	132600	38824990	7940	7940	7940	7940	0
436	20241119	132500	38824990	7940	7940	7940	7940	0
437	20241119	132400	38824990	7940	7940	7940	7940	0
438	20241119	132300	38824990	7940	7940	7940	7940	0
439	20241119	132200	38824990	7940	7940	7940	7940	0
440	20241119	132100	38824990	7940	7940	7940	7940	0
441	20241119	132000	38824990	7940	7940	7940	7940	0
442	20241119	131900	38824990	7940	7940	7940	7940	0
443	20241119	131800	38824990	7940	7940	7940	7940	0
444	20241119	131700	38824990	7940	7940	7940	7940	0
445	20241119	131600	38824990	7940	7940	7940	7940	0
446	20241119	131500	38824990	7940	7940	7940	7940	0
447	20241119	131400	38824990	7940	7940	7940	7940	0
448	20241119	131300	38824990	7940	7940	7940	7940	0
449	20241119	131200	38824990	7940	7940	7940	7940	0
450	20241119	131100	38824990	7940	7940	7940	7940	0
451	20241119	131000	38824990	7940	7940	7940	7940	0
452	20241119	130900	38824990	7940	7940	7940	7940	0
453	20241119	130800	38824990	7940	7940	7940	7940	0
454	20241119	130700	38824990	7940	7940	7940	7940	0
455	20241119	130600	38824990	7940	7940	7940	7940	0
456	20241119	130500	38824990	7940	7940	7940	7940	0
457	20241119	130400	38824990	7940	7940	7940	7940	0
458	20241119	130300	38824990	7940	7940	7940	7940	0
459	20241119	130200	38824990	7940	7940	7940	7940	0
460	20241119	130100	38824990	7940	7940	7940	7940	0
461	20241119	130000	38824990	7940	7940	7940	7940	0
462	20241119	125900	38824990	7940	7940	7940	7940	0
463	20241119	125800	38824990	7940	7940	7940	7940	1
464	20241119	125700	38817050	7870	7870	7870	7870	0
465	20241119	125600	38817050	7870	7870	7870	7870	1
466	20241119	125500	38809180	7940	7940	7940	7940	0
467	20241119	125400	38809180	7940	7940	7940	7940	0
468	20241119	125300	38809180	7940	7940	7940	7940	0
469	20241119	125200	38809180	7940	7940	7940	7940	0
470	20241119	125100	38809180	7940	7940	7940	7940	0
471	20241119	125000	38809180	7940	7940	7940	7940	0
472	20241119	124900	38809180	7940	7940	7940	7940	0
473	20241119	124800	38809180	7940	7940	7940	7940	0
474	20241119	124700	38809180	7940	7940	7940	7940	0
475	20241119	124600	38809180	7940	7940	7940	7940	0
476	20241119	124500	38809180	7940	7940	7940	7940	0
477	20241119	124400	38809180	7940	7940	7940	7940	0
478	20241119	124300	38809180	7940	7940	7940	7940	0
479	20241119	124200	38809180	7940	7940	7940	7940	0
480	20241119	124100	38809180	7940	7940	7940	7940	0
481	20241119	124000	38809180	7940	7940	7940	7940	0
482	20241119	123900	38809180	7940	7940	7940	7940	0
483	20241119	123800	38809180	7940	7940	7940	7940	0
484	20241119	123700	38809180	7940	7940	7940	7940	0
485	20241119	123600	38809180	7940	7940	7940	7940	0
486	20241119	123500	38809180	7940	7940	7940	7940	0
487	20241119	123400	38809180	7940	7940	7940	7940	0
488	20241119	123300	38809180	7940	7940	7940	7940	0
489	20241119	123200	38809180	7940	7940	7940	7940	0
490	20241119	123100	38809180	7940	7940	7940	7940	0
491	20241119	123000	38809180	7940	7940	7940	7940	1
492	20241119	122900	38801240	7850	7850	7850	7850	0
493	20241119	122800	38801240	7850	7930	7930	7850	180
494	20241119	122700	37382790	7940	7940	7940	7940	0
495	20241119	122600	37382790	7940	7940	7940	7940	0
496	20241119	122500	37382790	7940	7940	7940	7940	0
497	20241119	122400	37382790	7940	7940	7940	7940	0
498	20241119	122300	37382790	7940	7940	7940	7940	90
499	20241119	122200	36668190	7940	7940	7940	7940	0
500	20241119	122100	36668190	7940	7940	7940	7940	0
501	20241119	122000	36668190	7940	7940	7940	7940	0
502	20241119	121900	36668190	7940	7940	7940	7940	0
503	20241119	121800	36668190	7940	7940	7940	7940	0
504	20241119	121700	36668190	7940	7940	7940	7940	0
505	20241119	121600	36668190	7940	7940	7940	7940	0
506	20241119	121500	36668190	7940	7940	7940	7940	0
507	20241119	121400	36668190	7940	7940	7940	7940	0
508	20241119	121300	36668190	7940	7940	7940	7940	5
509	20241119	121200	36628490	7950	7950	7950	7950	0
510	20241119	121100	36628490	7950	7950	7950	7950	0
511	20241119	121000	36628490	7950	7950	7950	7950	0
512	20241119	120900	36628490	7950	7950	7950	7950	0
513	20241119	120800	36628490	7950	7950	7950	7950	0
514	20241119	120700	36628490	7950	7950	7950	7950	0
515	20241119	120600	36628490	7950	7950	7950	7950	0
516	20241119	120500	36628490	7950	7950	7950	7950	0
517	20241119	120400	36628490	7950	7950	7950	7950	0
518	20241119	120300	36628490	7950	7950	7950	7950	0
519	20241119	120200	36628490	7950	7950	7950	7950	0
520	20241119	120100	36628490	7950	7950	7950	7950	0
521	20241119	120000	36628490	7950	7950	7950	7950	0
522	20241119	115900	36628490	7950	7950	7950	7950	0
523	20241119	115800	36628490	7950	7950	7950	7950	0
524	20241119	115700	36628490	7950	7950	7950	7950	0
525	20241119	115600	36628490	7950	7950	7950	7950	0
526	20241119	115500	36628490	7950	7950	7950	7950	0
527	20241119	115400	36628490	7950	7950	7950	7950	0
528	20241119	115300	36628490	7950	7950	7950	7950	0
529	20241119	115200	36628490	7950	7950	7950	7950	0
530	20241119	115100	36628490	7950	7950	7950	7950	0
531	20241119	115000	36628490	7950	7950	7950	7950	0
532	20241119	114900	36628490	7950	7950	7950	7950	0
533	20241119	114800	36628490	7950	7950	7950	7950	0
534	20241119	114700	36628490	7950	7950	7950	7950	0
535	20241119	114600	36628490	7950	7950	7950	7950	0
536	20241119	114500	36628490	7950	7950	7950	7950	0
537	20241119	114400	36628490	7950	7950	7950	7950	0
538	20241119	114300	36628490	7950	7950	7950	7950	0
539	20241119	114200	36628490	7950	7950	7950	7950	0
540	20241119	114100	36628490	7950	7950	7950	7950	0
541	20241119	114000	36628490	7950	7950	7950	7950	0
542	20241119	113900	36628490	7950	7950	7950	7950	0
543	20241119	113800	36628490	7950	7950	7950	7950	0
544	20241119	113700	36628490	7950	7950	7950	7950	0
545	20241119	113600	36628490	7950	7950	7950	7950	0
546	20241119	113500	36628490	7950	7930	7950	7930	42
547	20241119	113400	36295400	7940	7940	7940	7940	347
548	20241119	113300	33540220	7940	7940	7940	7940	0
549	20241119	113200	33540220	7940	7940	7940	7940	0
550	20241119	113100	33540220	7940	7940	7940	7940	0
551	20241119	113000	33540220	7940	7940	7940	7940	0
552	20241119	112900	33540220	7940	7940	7940	7940	0
553	20241119	112800	33540220	7940	7940	7940	7940	14
554	20241119	112700	33429060	7940	7940	7940	7940	0
555	20241119	112600	33429060	7940	7940	7940	7940	0
556	20241119	112500	33429060	7940	7940	7940	7940	0
557	20241119	112400	33429060	7940	7940	7940	7940	0
558	20241119	112300	33429060	7940	7940	7940	7940	0
559	20241119	112200	33429060	7940	7940	7940	7940	46
560	20241119	112100	33063820	7930	7930	7930	7930	1
561	20241119	112000	33055890	7850	7850	7850	7850	0
562	20241119	111900	33055890	7850	7850	7850	7850	0
563	20241119	111800	33055890	7850	7850	7850	7850	883
564	20241119	111700	26124340	7860	7900	7900	7860	327
565	20241119	111600	23547790	7940	7940	7940	7940	0
566	20241119	111500	23547790	7940	7940	7940	7940	0
567	20241119	111400	23547790	7940	7940	7940	7940	0
568	20241119	111300	23547790	7940	7940	7940	7940	0
569	20241119	111200	23547790	7940	7940	7940	7940	0
570	20241119	111100	23547790	7940	7940	7940	7940	0
571	20241119	111000	23547790	7940	7940	7940	7940	0
572	20241119	110900	23547790	7940	7940	7940	7940	0
573	20241119	110800	23547790	7940	7940	7940	7940	0
574	20241119	110700	23547790	7940	7940	7940	7940	0
575	20241119	110600	23547790	7940	7940	7940	7940	0
576	20241119	110500	23547790	7940	7940	7940	7940	0
577	20241119	110400	23547790	7940	7940	7940	7940	0
578	20241119	110300	23547790	7940	7940	7940	7940	0
579	20241119	110200	23547790	7940	7940	7940	7940	0
580	20241119	110100	23547790	7940	7940	7940	7940	0
581	20241119	110000	23547790	7940	7940	7940	7940	0
582	20241119	105900	23547790	7940	7940	7940	7940	0
583	20241119	105800	23547790	7940	7940	7940	7940	0
584	20241119	105700	23547790	7940	7940	7940	7940	0
585	20241119	105600	23547790	7940	7940	7940	7940	0
586	20241119	105500	23547790	7940	7940	7940	7940	0
587	20241119	105400	23547790	7940	7940	7940	7940	0
588	20241119	105300	23547790	7940	7920	7940	7920	10
589	20241119	105200	23468490	7920	7920	7920	7920	0
590	20241119	105100	23468490	7920	7920	7920	7920	0
591	20241119	105000	23468490	7920	7920	7920	7920	0
592	20241119	104900	23468490	7920	7920	7920	7920	0
593	20241119	104800	23468490	7920	7920	7920	7920	0
594	20241119	104700	23468490	7920	7920	7920	7920	0
595	20241119	104600	23468490	7920	7920	7920	7920	0
596	20241119	104500	23468490	7920	7920	7920	7920	0
597	20241119	104400	23468490	7920	7920	7920	7920	0
598	20241119	104300	23468490	7920	7920	7920	7920	0
599	20241119	104200	23468490	7920	7920	7920	7920	0
600	20241119	104100	23468490	7920	7920	7920	7920	0
601	20241119	104000	23468490	7920	7920	7920	7920	0
602	20241119	103900	23468490	7920	7920	7920	7920	0
603	20241119	103800	23468490	7920	7920	7920	7920	0
604	20241119	103700	23468490	7920	7920	7920	7920	1
605	20241119	103600	23460570	7910	7910	7910	7910	0
606	20241119	103500	23460570	7910	7910	7910	7910	0
607	20241119	103400	23460570	7910	7910	7910	7910	0
608	20241119	103300	23460570	7910	7910	7910	7910	29
609	20241119	103200	23231180	7910	7910	7910	7910	0
610	20241119	103100	23231180	7910	7910	7910	7910	0
611	20241119	103000	23231180	7910	7900	7910	7900	31
612	20241119	102900	22986270	7890	7890	7890	7890	0
613	20241119	102800	22986270	7890	7890	7890	7890	0
614	20241119	102700	22986270	7890	7890	7890	7890	0
615	20241119	102600	22986270	7890	7890	7890	7890	0
616	20241119	102500	22986270	7890	7890	7890	7890	0
617	20241119	102400	22986270	7890	7890	7890	7890	3
618	20241119	102300	22962600	7890	7890	7890	7890	13
619	20241119	102200	22860030	7880	7880	7880	7880	0
620	20241119	102100	22860030	7880	7880	7880	7880	0
621	20241119	102000	22860030	7880	7880	7880	7880	0
622	20241119	101900	22860030	7880	7880	7880	7880	3
623	20241119	101800	22836390	7880	7880	7880	7880	0
624	20241119	101700	22836390	7880	7880	7880	7880	0
625	20241119	101600	22836390	7880	7880	7880	7880	0
626	20241119	101500	22836390	7880	7880	7880	7880	2
627	20241119	101400	22820630	7880	7880	7880	7880	0
628	20241119	101300	22820630	7880	7880	7880	7880	0
629	20241119	101200	22820630	7880	7880	7880	7880	0
630	20241119	101100	22820630	7880	7880	7880	7880	0
631	20241119	101000	22820630	7880	7880	7880	7880	0
632	20241119	100900	22820630	7880	7880	7880	7880	0
633	20241119	100800	22820630	7880	7880	7880	7880	0
634	20241119	100700	22820630	7880	7880	7880	7880	1
635	20241119	100600	22812750	7880	7880	7880	7880	0
636	20241119	100500	22812750	7880	7880	7880	7880	0
637	20241119	100400	22812750	7880	7880	7880	7880	0
638	20241119	100300	22812750	7880	7880	7880	7880	0
639	20241119	100200	22812750	7880	7880	7880	7880	511
640	20241119	100100	18786070	7880	7880	7880	7880	1
641	20241119	100000	18778190	7830	7880	7890	7830	107
642	20241119	095900	17940270	7830	7830	7830	7830	1
643	20241119	095800	17932440	7890	7890	7890	7890	1
644	20241119	095700	17924550	7890	7890	7890	7890	0
645	20241119	095600	17924550	7890	7890	7890	7890	0
646	20241119	095500	17924550	7890	7890	7890	7890	0
647	20241119	095400	17924550	7890	7890	7890	7890	0
648	20241119	095300	17924550	7890	7890	7890	7890	0
649	20241119	095200	17924550	7890	7890	7890	7890	0
650	20241119	095100	17924550	7890	7890	7890	7890	1
651	20241119	095000	17916660	7880	7880	7880	7880	0
652	20241119	094900	17916660	7880	7880	7880	7880	0
653	20241119	094800	17916660	7880	7880	7880	7880	0
654	20241119	094700	17916660	7880	7880	7880	7880	0
655	20241119	094600	17916660	7880	7880	7880	7880	0
656	20241119	094500	17916660	7880	7880	7880	7880	0
657	20241119	094400	17916660	7880	7880	7880	7880	0
658	20241119	094300	17916660	7880	7880	7880	7880	0
659	20241119	094200	17916660	7880	7880	7880	7880	1
660	20241119	094100	17908780	7900	7900	7900	7900	0
661	20241119	094000	17908780	7900	7900	7900	7900	0
662	20241119	093900	17908780	7900	7900	7900	7900	0
663	20241119	093800	17908780	7900	7900	7900	7900	1
664	20241119	093700	17900880	7890	7890	7890	7890	0
665	20241119	093600	17900880	7890	7890	7890	7890	0
666	20241119	093500	17900880	7890	7890	7890	7890	6
667	20241119	093400	17853540	7820	7820	7820	7820	60
668	20241119	093300	17384340	7810	7810	7810	7810	124
669	20241119	093200	16415900	7880	7880	7880	7880	0
670	20241119	093100	16415900	7880	7880	7880	7880	0
671	20241119	093000	16415900	7880	7880	7880	7880	0
672	20241119	092900	16415900	7880	7880	7880	7880	1
673	20241119	092800	16408020	7890	7820	7890	7810	15
674	20241119	092700	16290720	7850	7850	7850	7850	667
675	20241119	092600	11054770	7850	7850	7850	7850	0
676	20241119	092500	11054770	7850	7910	7910	7850	123
677	20241119	092400	10089160	7850	7850	7850	7850	4
678	20241119	092300	10057760	7940	7940	7940	7940	0
679	20241119	092200	10057760	7940	7940	7940	7940	0
680	20241119	092100	10057760	7940	7940	7940	7940	0
681	20241119	092000	10057760	7940	7940	7940	7940	0
682	20241119	091900	10057760	7940	7940	7940	7940	0
683	20241119	091800	10057760	7940	7940	7940	7940	0
684	20241119	091700	10057760	7940	7940	7940	7940	1
685	20241119	091600	10049820	7940	7940	7940	7940	0
686	20241119	091500	10049820	7940	7940	7940	7940	1
687	20241119	091400	10041880	7850	7850	7850	7850	0
688	20241119	091300	10041880	7850	7870	7870	7850	32
689	20241119	091200	9790400	7990	7990	7990	7990	0
690	20241119	091100	9790400	7990	7990	7990	7990	0
691	20241119	091000	9790400	7990	7990	7990	7990	0
692	20241119	090900	9790400	7990	7970	7990	7970	3
693	20241119	090800	9766460	7860	7860	7860	7860	0
694	20241119	090700	9766460	7860	7860	7860	7860	4
695	20241119	090600	9735020	7990	7990	7990	7990	0
696	20241119	090500	9735020	7990	7990	7990	7990	1
697	20241119	090400	9727030	8020	8020	8020	8020	1
698	20241119	090300	9719010	7880	7880	7880	7880	85
699	20241119	090200	9049210	8000	8000	8000	8000	1
700	20241119	090100	9041210	8000	8000	8000	8000	0
701	20241119	090000	9041210	8000	7790	8000	7790	1158