KissMeData/037070/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191900	118779780	5360	5360	5360	5360	111
3	20241119	191800	118779780	5360	5360	5360	5360	0
4	20241119	191700	118779780	5360	5360	5360	5360	0
5	20241119	191600	118779780	5360	5360	5360	5360	0
6	20241119	191500	118779780	5360	5360	5360	5360	0
7	20241119	191400	118779780	5360	5360	5360	5360	0
8	20241119	191300	118779780	5360	5360	5360	5360	0
9	20241119	191200	118779780	5360	5360	5360	5360	0
10	20241119	191100	118779780	5360	5360	5360	5360	0
11	20241119	191000	118779780	5360	5360	5360	5360	0
12	20241119	190900	118779780	5360	5360	5360	5360	0
13	20241119	190800	118779780	5360	5360	5360	5360	0
14	20241119	190700	118779780	5360	5360	5360	5360	0
15	20241119	190600	118779780	5360	5360	5360	5360	0
16	20241119	190500	118779780	5360	5360	5360	5360	0
17	20241119	190400	118779780	5360	5360	5360	5360	0
18	20241119	190300	118779780	5360	5360	5360	5360	0
19	20241119	190200	118779780	5360	5360	5360	5360	0
20	20241119	190100	118779780	5360	5360	5360	5360	0
21	20241119	190000	118779780	5360	5360	5360	5360	0
22	20241119	185900	118779780	5360	5360	5360	5360	0
23	20241119	185800	118779780	5360	5360	5360	5360	0
24	20241119	185700	118779780	5360	5360	5360	5360	0
25	20241119	185600	118779780	5360	5360	5360	5360	0
26	20241119	185500	118779780	5360	5360	5360	5360	0
27	20241119	185400	118779780	5360	5360	5360	5360	0
28	20241119	185300	118779780	5360	5360	5360	5360	0
29	20241119	185200	118779780	5360	5360	5360	5360	0
30	20241119	185100	118779780	5360	5360	5360	5360	0
31	20241119	185000	118779780	5360	5360	5360	5360	0
32	20241119	184900	118779780	5360	5360	5360	5360	111
33	20241119	184800	118779780	5360	5360	5360	5360	0
34	20241119	184700	118779780	5360	5360	5360	5360	0
35	20241119	184600	118779780	5360	5360	5360	5360	0
36	20241119	184500	118779780	5360	5360	5360	5360	0
37	20241119	184400	118779780	5360	5360	5360	5360	0
38	20241119	184300	118779780	5360	5360	5360	5360	0
39	20241119	184200	118779780	5360	5360	5360	5360	0
40	20241119	184100	118779780	5360	5360	5360	5360	0
41	20241119	184000	118779780	5360	5360	5360	5360	0
42	20241119	183900	118779780	5360	5360	5360	5360	0
43	20241119	183800	118779780	5360	5360	5360	5360	0
44	20241119	183700	118779780	5360	5360	5360	5360	0
45	20241119	183600	118779780	5360	5360	5360	5360	0
46	20241119	183500	118779780	5360	5360	5360	5360	0
47	20241119	183400	118779780	5360	5360	5360	5360	0
48	20241119	183300	118779780	5360	5360	5360	5360	0
49	20241119	183200	118779780	5360	5360	5360	5360	0
50	20241119	183100	118779780	5360	5360	5360	5360	0
51	20241119	183000	118779780	5360	5360	5360	5360	0
52	20241119	182900	118779780	5360	5360	5360	5360	0
53	20241119	182800	118779780	5360	5360	5360	5360	0
54	20241119	182700	118779780	5360	5360	5360	5360	0
55	20241119	182600	118779780	5360	5360	5360	5360	0
56	20241119	182500	118779780	5360	5360	5360	5360	0
57	20241119	182400	118779780	5360	5360	5360	5360	0
58	20241119	182300	118779780	5360	5360	5360	5360	0
59	20241119	182200	118779780	5360	5360	5360	5360	0
60	20241119	182100	118779780	5360	5360	5360	5360	0
61	20241119	182000	118779780	5360	5360	5360	5360	0
62	20241119	181900	118779780	5360	5360	5360	5360	111
63	20241119	181800	118779780	5360	5360	5360	5360	0
64	20241119	181700	118779780	5360	5360	5360	5360	0
65	20241119	181600	118779780	5360	5360	5360	5360	0
66	20241119	181500	118779780	5360	5360	5360	5360	0
67	20241119	181400	118779780	5360	5360	5360	5360	0
68	20241119	181300	118779780	5360	5360	5360	5360	0
69	20241119	181200	118779780	5360	5360	5360	5360	0
70	20241119	181100	118779780	5360	5360	5360	5360	0
71	20241119	181000	118779780	5360	5360	5360	5360	0
72	20241119	180900	118779780	5360	5360	5360	5360	0
73	20241119	180800	118779780	5360	5360	5360	5360	0
74	20241119	180700	118779780	5360	5360	5360	5360	0
75	20241119	180600	118779780	5360	5360	5360	5360	0
76	20241119	180500	118779780	5360	5360	5360	5360	0
77	20241119	180400	118779780	5360	5360	5360	5360	0
78	20241119	180300	118779780	5360	5360	5360	5360	0
79	20241119	180200	118779780	5360	5360	5360	5360	0
80	20241119	180100	118779780	5360	5360	5360	5360	0
81	20241119	180000	118779780	5360	5360	5360	5360	0
82	20241119	175900	118779780	5360	5360	5360	5360	0
83	20241119	175800	118779780	5360	5360	5360	5360	0
84	20241119	175700	118779780	5360	5360	5360	5360	0
85	20241119	175600	118779780	5360	5360	5360	5360	0
86	20241119	175500	118779780	5360	5360	5360	5360	0
87	20241119	175400	118779780	5360	5360	5360	5360	0
88	20241119	175300	118779780	5360	5360	5360	5360	0
89	20241119	175200	118779780	5360	5360	5360	5360	0
90	20241119	175100	118779780	5360	5360	5360	5360	0
91	20241119	175000	118779780	5360	5360	5360	5360	0
92	20241119	174900	118779780	5360	5360	5360	5360	111
93	20241119	174800	118779780	5360	5360	5360	5360	0
94	20241119	174700	118779780	5360	5360	5360	5360	0
95	20241119	174600	118779780	5360	5360	5360	5360	0
96	20241119	174500	118779780	5360	5360	5360	5360	0
97	20241119	174400	118779780	5360	5360	5360	5360	0
98	20241119	174300	118779780	5360	5360	5360	5360	0
99	20241119	174200	118779780	5360	5360	5360	5360	0
100	20241119	174100	118779780	5360	5360	5360	5360	0
101	20241119	174000	118779780	5360	5360	5360	5360	0
102	20241119	173900	118779780	5360	5360	5360	5360	0
103	20241119	173800	118779780	5360	5360	5360	5360	0
104	20241119	173700	118779780	5360	5360	5360	5360	0
105	20241119	173600	118779780	5360	5360	5360	5360	0
106	20241119	173500	118779780	5360	5360	5360	5360	0
107	20241119	173400	118779780	5360	5360	5360	5360	0
108	20241119	173300	118779780	5360	5360	5360	5360	0
109	20241119	173200	118779780	5360	5360	5360	5360	0
110	20241119	173100	118779780	5360	5360	5360	5360	0
111	20241119	173000	118779780	5360	5360	5360	5360	0
112	20241119	172900	118779780	5360	5360	5360	5360	0
113	20241119	172800	118779780	5360	5360	5360	5360	0
114	20241119	172700	118779780	5360	5360	5360	5360	0
115	20241119	172600	118779780	5360	5360	5360	5360	0
116	20241119	172500	118779780	5360	5360	5360	5360	0
117	20241119	172400	118779780	5360	5360	5360	5360	0
118	20241119	172300	118779780	5360	5360	5360	5360	0
119	20241119	172200	118779780	5360	5360	5360	5360	0
120	20241119	172100	118779780	5360	5360	5360	5360	0
121	20241119	172000	118779780	5360	5360	5360	5360	0
122	20241119	171900	118779780	5360	5360	5360	5360	111
123	20241119	171800	118779780	5360	5360	5360	5360	0
124	20241119	171700	118779780	5360	5360	5360	5360	0
125	20241119	171600	118779780	5360	5360	5360	5360	0
126	20241119	171500	118779780	5360	5360	5360	5360	0
127	20241119	171400	118779780	5360	5360	5360	5360	0
128	20241119	171300	118779780	5360	5360	5360	5360	0
129	20241119	171200	118779780	5360	5360	5360	5360	0
130	20241119	171100	118779780	5360	5360	5360	5360	0
131	20241119	171000	118779780	5360	5360	5360	5360	0
132	20241119	170900	118779780	5360	5360	5360	5360	0
133	20241119	170800	118779780	5360	5360	5360	5360	0
134	20241119	170700	118779780	5360	5360	5360	5360	0
135	20241119	170600	118779780	5360	5360	5360	5360	0
136	20241119	170500	118779780	5360	5360	5360	5360	0
137	20241119	170400	118779780	5360	5360	5360	5360	0
138	20241119	170300	118779780	5360	5360	5360	5360	0
139	20241119	170200	118779780	5360	5360	5360	5360	0
140	20241119	170100	118779780	5360	5360	5360	5360	0
141	20241119	170000	118779780	5360	5360	5360	5360	0
142	20241119	165900	118779780	5360	5360	5360	5360	0
143	20241119	165800	118779780	5360	5360	5360	5360	0
144	20241119	165700	118779780	5360	5360	5360	5360	0
145	20241119	165600	118779780	5360	5360	5360	5360	0
146	20241119	165500	118779780	5360	5360	5360	5360	0
147	20241119	165400	118779780	5360	5360	5360	5360	0
148	20241119	165300	118779780	5360	5360	5360	5360	0
149	20241119	165200	118779780	5360	5360	5360	5360	0
150	20241119	165100	118779780	5360	5360	5360	5360	0
151	20241119	165000	118779780	5360	5360	5360	5360	0
152	20241119	164900	118779780	5360	5360	5360	5360	111
153	20241119	164800	118779780	5360	5360	5360	5360	0
154	20241119	164700	118779780	5360	5360	5360	5360	0
155	20241119	164600	118779780	5360	5360	5360	5360	0
156	20241119	164500	118779780	5360	5360	5360	5360	0
157	20241119	164400	118779780	5360	5360	5360	5360	0
158	20241119	164300	118779780	5360	5360	5360	5360	0
159	20241119	164200	118779780	5360	5360	5360	5360	0
160	20241119	164100	118779780	5360	5360	5360	5360	0
161	20241119	164000	118779780	5360	5360	5360	5360	0
162	20241119	163900	118779780	5360	5360	5360	5360	0
163	20241119	163800	118779780	5360	5360	5360	5360	0
164	20241119	163700	118779780	5360	5360	5360	5360	0
165	20241119	163600	118779780	5360	5360	5360	5360	0
166	20241119	163500	118779780	5360	5360	5360	5360	0
167	20241119	163400	118779780	5360	5360	5360	5360	0
168	20241119	163300	118779780	5360	5360	5360	5360	0
169	20241119	163200	118779780	5360	5360	5360	5360	0
170	20241119	163100	118779780	5360	5360	5360	5360	0
171	20241119	163000	118779780	5360	5360	5360	5360	0
172	20241119	162900	118779780	5360	5360	5360	5360	0
173	20241119	162800	118779780	5360	5360	5360	5360	0
174	20241119	162700	118779780	5360	5360	5360	5360	0
175	20241119	162600	118779780	5360	5360	5360	5360	0
176	20241119	162500	118779780	5360	5360	5360	5360	0
177	20241119	162400	118779780	5360	5360	5360	5360	0
178	20241119	162300	118779780	5360	5360	5360	5360	0
179	20241119	162200	118779780	5360	5360	5360	5360	0
180	20241119	162100	118779780	5360	5360	5360	5360	0
181	20241119	162000	118779780	5360	5360	5360	5360	0
182	20241119	161900	118779780	5360	5360	5360	5360	111
183	20241119	161800	118779780	5360	5360	5360	5360	0
184	20241119	161700	118779780	5360	5360	5360	5360	0
185	20241119	161600	118779780	5360	5360	5360	5360	0
186	20241119	161500	118779780	5360	5360	5360	5360	0
187	20241119	161400	118779780	5360	5360	5360	5360	0
188	20241119	161300	118779780	5360	5360	5360	5360	0
189	20241119	161200	118779780	5360	5360	5360	5360	0
190	20241119	161100	118779780	5360	5360	5360	5360	0
191	20241119	161000	118779780	5360	5360	5360	5360	0
192	20241119	160900	118779780	5360	5360	5360	5360	0
193	20241119	160800	118779780	5360	5360	5360	5360	0
194	20241119	160700	118779780	5360	5360	5360	5360	0
195	20241119	160600	118779780	5360	5360	5360	5360	0
196	20241119	160500	118779780	5360	5360	5360	5360	0
197	20241119	160400	118779780	5360	5360	5360	5360	0
198	20241119	160300	118779780	5360	5360	5360	5360	0
199	20241119	160200	118779780	5360	5360	5360	5360	0
200	20241119	160100	118779780	5360	5360	5360	5360	0
201	20241119	160000	118779780	5360	5360	5360	5360	0
202	20241119	155900	118779780	5360	5360	5360	5360	0
203	20241119	155800	118779780	5360	5360	5360	5360	0
204	20241119	155700	118779780	5360	5360	5360	5360	0
205	20241119	155600	118779780	5360	5360	5360	5360	0
206	20241119	155500	118779780	5360	5360	5360	5360	0
207	20241119	155400	118779780	5360	5360	5360	5360	0
208	20241119	155300	118779780	5360	5360	5360	5360	0
209	20241119	155200	118779780	5360	5360	5360	5360	0
210	20241119	155100	118779780	5360	5360	5360	5360	0
211	20241119	155000	118779780	5360	5360	5360	5360	0
212	20241119	154900	118779780	5360	5360	5360	5360	111
213	20241119	154800	118779780	5360	5360	5360	5360	0
214	20241119	154700	118779780	5360	5360	5360	5360	0
215	20241119	154600	118779780	5360	5360	5360	5360	0
216	20241119	154500	118779780	5360	5360	5360	5360	0
217	20241119	154400	118779780	5360	5360	5360	5360	0
218	20241119	154300	118779780	5360	5360	5360	5360	0
219	20241119	154200	118779780	5360	5360	5360	5360	0
220	20241119	154100	118779780	5360	5360	5360	5360	0
221	20241119	154000	118779780	5360	5360	5360	5360	0
222	20241119	153900	118779780	5360	5360	5360	5360	0
223	20241119	153800	118779780	5360	5360	5360	5360	0
224	20241119	153700	118779780	5360	5360	5360	5360	0
225	20241119	153600	118779780	5360	5360	5360	5360	0
226	20241119	153500	118779780	5360	5360	5360	5360	0
227	20241119	153400	118779780	5360	5360	5360	5360	0
228	20241119	153300	118779780	5360	5360	5360	5360	0
229	20241119	153200	118779780	5360	5360	5360	5360	0
230	20241119	153100	118779780	5360	5360	5360	5360	0
231	20241119	153000	118779780	5360	5360	5360	5360	111
232	20241119	152900	118184820	5370	5370	5370	5370	0
233	20241119	152800	118184820	5370	5370	5370	5370	0
234	20241119	152700	118184820	5370	5370	5370	5370	0
235	20241119	152600	118184820	5370	5370	5370	5370	0
236	20241119	152500	118184820	5370	5370	5370	5370	0
237	20241119	152400	118184820	5370	5370	5370	5370	0
238	20241119	152300	118184820	5370	5370	5370	5370	0
239	20241119	152200	118184820	5370	5370	5370	5370	0
240	20241119	152100	118184820	5370	5370	5370	5370	0
241	20241119	152000	118184820	5370	5370	5370	5370	0
242	20241119	151900	118184820	5370	5370	5370	5370	0
243	20241119	151800	118184820	5370	5370	5370	5370	2
244	20241119	151700	118174080	5360	5350	5370	5350	13
245	20241119	151600	118104370	5340	5340	5350	5310	708
246	20241119	151500	114338460	5370	5340	5370	5340	7
247	20241119	151400	114300990	5360	5360	5360	5360	0
248	20241119	151300	114300990	5360	5340	5360	5340	102
249	20241119	151200	113756290	5320	5330	5330	5310	2232
250	20241119	151100	101892240	5370	5350	5370	5350	318
251	20241119	151000	100190920	5360	5360	5360	5360	90
252	20241119	150900	99708520	5350	5350	5350	5350	146
253	20241119	150800	98927420	5360	5360	5360	5360	0
254	20241119	150700	98927420	5360	5360	5360	5360	0
255	20241119	150600	98927420	5360	5360	5360	5360	0
256	20241119	150500	98927420	5360	5350	5360	5350	6
257	20241119	150400	98895300	5360	5360	5360	5360	0
258	20241119	150300	98895300	5360	5360	5360	5360	1
259	20241119	150200	98889940	5350	5360	5360	5330	13
260	20241119	150100	98820460	5370	5350	5370	5350	4
261	20241119	150000	98799030	5370	5370	5370	5350	7
262	20241119	145900	98761510	5340	5370	5370	5340	6
263	20241119	145800	98729380	5340	5340	5370	5340	15
264	20241119	145700	98649150	5340	5340	5340	5340	5
265	20241119	145600	98622450	5340	5340	5340	5340	2
266	20241119	145500	98611770	5340	5330	5340	5330	194
267	20241119	145400	97577640	5350	5350	5350	5350	0
268	20241119	145300	97577640	5350	5350	5350	5350	10
269	20241119	145200	97524140	5350	5350	5350	5350	0
270	20241119	145100	97524140	5350	5350	5350	5350	0
271	20241119	145000	97524140	5350	5350	5350	5350	4
272	20241119	144900	97502740	5340	5330	5340	5330	86
273	20241119	144800	97044310	5330	5340	5340	5330	202
274	20241119	144700	95967630	5340	5330	5340	5330	66
275	20241119	144600	95615730	5340	5340	5340	5340	15
276	20241119	144500	95535630	5340	5340	5340	5340	0
277	20241119	144400	95535630	5340	5340	5340	5340	0
278	20241119	144300	95535630	5340	5340	5340	5340	0
279	20241119	144200	95535630	5340	5340	5340	5340	0
280	20241119	144100	95535630	5340	5340	5340	5340	0
281	20241119	144000	95535630	5340	5340	5340	5340	0
282	20241119	143900	95535630	5340	5340	5340	5340	0
283	20241119	143800	95535630	5340	5340	5340	5340	0
284	20241119	143700	95535630	5340	5340	5340	5340	0
285	20241119	143600	95535630	5340	5340	5340	5340	0
286	20241119	143500	95535630	5340	5340	5340	5340	0
287	20241119	143400	95535630	5340	5340	5340	5340	0
288	20241119	143300	95535630	5340	5340	5340	5340	220
289	20241119	143200	94360830	5350	5350	5350	5350	1
290	20241119	143100	94355480	5350	5350	5350	5350	1
291	20241119	143000	94350130	5350	5350	5350	5350	0
292	20241119	142900	94350130	5350	5350	5350	5350	0
293	20241119	142800	94350130	5350	5350	5350	5350	0
294	20241119	142700	94350130	5350	5350	5350	5350	0
295	20241119	142600	94350130	5350	5350	5350	5350	0
296	20241119	142500	94350130	5350	5350	5350	5350	0
297	20241119	142400	94350130	5350	5350	5350	5350	0
298	20241119	142300	94350130	5350	5350	5350	5350	0
299	20241119	142200	94350130	5350	5350	5350	5350	63
300	20241119	142100	94013080	5350	5350	5350	5350	0
301	20241119	142000	94013080	5350	5350	5350	5350	0
302	20241119	141900	94013080	5350	5350	5350	5350	0
303	20241119	141800	94013080	5350	5350	5350	5350	0
304	20241119	141700	94013080	5350	5350	5350	5350	0
305	20241119	141600	94013080	5350	5350	5350	5350	0
306	20241119	141500	94013080	5350	5350	5350	5350	0
307	20241119	141400	94013080	5350	5350	5350	5350	44
308	20241119	141300	93777680	5360	5360	5360	5360	46
309	20241119	141200	93531120	5370	5370	5370	5370	0
310	20241119	141100	93531120	5370	5370	5370	5370	0
311	20241119	141000	93531120	5370	5370	5370	5370	0
312	20241119	140900	93531120	5370	5370	5370	5370	0
313	20241119	140800	93531120	5370	5370	5370	5370	120
314	20241119	140700	92886720	5370	5370	5370	5370	0
315	20241119	140600	92886720	5370	5380	5380	5370	749
316	20241119	140500	88864540	5380	5380	5380	5380	0
317	20241119	140400	88864540	5380	5380	5380	5380	0
318	20241119	140300	88864540	5380	5380	5380	5380	0
319	20241119	140200	88864540	5380	5380	5380	5380	0
320	20241119	140100	88864540	5380	5380	5380	5380	0
321	20241119	140000	88864540	5380	5380	5390	5380	3
322	20241119	135900	88848390	5380	5380	5380	5380	1
323	20241119	135800	88843010	5380	5370	5380	5370	363
324	20241119	135700	86890750	5370	5370	5370	5370	7
325	20241119	135600	86853160	5370	5370	5370	5370	0
326	20241119	135500	86853160	5370	5370	5370	5370	0
327	20241119	135400	86853160	5370	5370	5370	5370	0
328	20241119	135300	86853160	5370	5370	5370	5370	0
329	20241119	135200	86853160	5370	5370	5370	5370	50
330	20241119	135100	86584660	5370	5370	5370	5370	147
331	20241119	135000	85795270	5380	5380	5380	5380	0
332	20241119	134900	85795270	5380	5380	5380	5380	0
333	20241119	134800	85795270	5380	5370	5380	5370	64
334	20241119	134700	85451120	5370	5370	5370	5370	0
335	20241119	134600	85451120	5370	5370	5370	5370	233
336	20241119	134500	84199910	5370	5370	5370	5370	0
337	20241119	134400	84199910	5370	5370	5370	5370	0
338	20241119	134300	84199910	5370	5370	5370	5370	1
339	20241119	134200	84194540	5370	5370	5370	5370	1
340	20241119	134100	84189170	5380	5370	5380	5370	28
341	20241119	134000	84038540	5370	5370	5370	5370	0
342	20241119	133900	84038540	5370	5370	5370	5370	0
343	20241119	133800	84038540	5370	5370	5370	5370	0
344	20241119	133700	84038540	5370	5370	5370	5370	0
345	20241119	133600	84038540	5370	5370	5370	5370	0
346	20241119	133500	84038540	5370	5370	5370	5370	0
347	20241119	133400	84038540	5370	5370	5370	5370	0
348	20241119	133300	84038540	5370	5370	5380	5370	301
349	20241119	133200	82419180	5370	5370	5370	5370	0
350	20241119	133100	82419180	5370	5370	5370	5370	0
351	20241119	133000	82419180	5370	5370	5370	5370	0
352	20241119	132900	82419180	5370	5370	5380	5370	6
353	20241119	132800	82386920	5380	5380	5380	5380	0
354	20241119	132700	82386920	5380	5380	5380	5380	0
355	20241119	132600	82386920	5380	5380	5380	5380	0
356	20241119	132500	82386920	5380	5380	5380	5380	0
357	20241119	132400	82386920	5380	5380	5380	5380	0
358	20241119	132300	82386920	5380	5380	5380	5380	0
359	20241119	132200	82386920	5380	5380	5380	5380	0
360	20241119	132100	82386920	5380	5380	5380	5380	0
361	20241119	132000	82386920	5380	5380	5380	5380	0
362	20241119	131900	82386920	5380	5380	5380	5380	0
363	20241119	131800	82386920	5380	5370	5380	5370	6
364	20241119	131700	82354650	5390	5390	5390	5390	0
365	20241119	131600	82354650	5390	5390	5390	5390	0
366	20241119	131500	82354650	5390	5390	5390	5390	0
367	20241119	131400	82354650	5390	5390	5390	5390	0
368	20241119	131300	82354650	5390	5360	5390	5360	6
369	20241119	131200	82322420	5390	5400	5400	5360	109
370	20241119	131100	81738030	5360	5360	5360	5360	0
371	20241119	131000	81738030	5360	5390	5390	5360	8
372	20241119	130900	81695050	5400	5400	5400	5400	0
373	20241119	130800	81695050	5400	5400	5400	5400	1
374	20241119	130700	81689650	5360	5360	5360	5360	0
375	20241119	130600	81689650	5360	5390	5390	5360	2
376	20241119	130500	81678900	5360	5390	5390	5360	38
377	20241119	130400	81474720	5360	5390	5390	5360	37
378	20241119	130300	81275620	5360	5380	5390	5350	30
379	20241119	130200	81114450	5350	5350	5390	5350	30
380	20241119	130100	80953550	5380	5390	5390	5350	157
381	20241119	130000	80113140	5360	5360	5360	5360	0
382	20241119	125900	80113140	5360	5360	5390	5360	58
383	20241119	125800	79800580	5390	5390	5390	5390	87
384	20241119	125700	79331650	5390	5390	5390	5390	0
385	20241119	125600	79331650	5390	5390	5390	5390	0
386	20241119	125500	79331650	5390	5390	5390	5390	0
387	20241119	125400	79331650	5390	5360	5390	5350	9
388	20241119	125300	79283280	5380	5380	5380	5380	0
389	20241119	125200	79283280	5380	5380	5380	5380	0
390	20241119	125100	79283280	5380	5380	5380	5380	0
391	20241119	125000	79283280	5380	5380	5380	5380	1
392	20241119	124900	79277900	5350	5360	5380	5350	7
393	20241119	124800	79240290	5380	5380	5380	5380	0
394	20241119	124700	79240290	5380	5350	5380	5350	216
395	20241119	124600	78078270	5380	5350	5380	5350	2
396	20241119	124500	78067540	5340	5340	5340	5340	0
397	20241119	124400	78067540	5340	5340	5340	5340	0
398	20241119	124300	78067540	5340	5360	5360	5340	2600
399	20241119	124200	64179530	5380	5380	5380	5380	0
400	20241119	124100	64179530	5380	5380	5380	5380	0
401	20241119	124000	64179530	5380	5380	5380	5380	0
402	20241119	123900	64179530	5380	5370	5380	5370	2
403	20241119	123800	64168780	5380	5380	5380	5380	0
404	20241119	123700	64168780	5380	5370	5380	5370	230
405	20241119	123600	62933670	5370	5370	5370	5370	1
406	20241119	123500	62928300	5370	5370	5370	5360	9
407	20241119	123400	62880010	5360	5370	5370	5350	18
408	20241119	123300	62783480	5360	5370	5370	5360	14
409	20241119	123200	62708370	5360	5370	5370	5350	16
410	20241119	123100	62622560	5360	5360	5370	5360	11
411	20241119	123000	62563550	5370	5360	5370	5350	12
412	20241119	122900	62499180	5370	5360	5370	5360	2
413	20241119	122800	62488450	5370	5360	5370	5350	9
414	20241119	122700	62440170	5370	5360	5370	5360	4
415	20241119	122600	62418710	5370	5350	5370	5350	196
416	20241119	122500	61366280	5370	5350	5370	5350	12
417	20241119	122400	61301960	5370	5370	5370	5350	115
418	20241119	122300	60684560	5360	5360	5370	5360	13
419	20241119	122200	60614820	5370	5360	5370	5360	15
420	20241119	122100	60534410	5350	5350	5350	5350	0
421	20241119	122000	60534410	5350	5350	5360	5350	683
422	20241119	121900	56877080	5340	5340	5340	5340	0
423	20241119	121800	56877080	5340	5340	5340	5340	0
424	20241119	121700	56877080	5340	5340	5340	5340	0
425	20241119	121600	56877080	5340	5340	5340	5340	0
426	20241119	121500	56877080	5340	5340	5340	5340	0
427	20241119	121400	56877080	5340	5340	5340	5340	0
428	20241119	121300	56877080	5340	5340	5340	5340	0
429	20241119	121200	56877080	5340	5340	5340	5340	0
430	20241119	121100	56877080	5340	5340	5340	5340	0
431	20241119	121000	56877080	5340	5340	5340	5340	0
432	20241119	120900	56877080	5340	5340	5340	5340	0
433	20241119	120800	56877080	5340	5340	5340	5340	0
434	20241119	120700	56877080	5340	5340	5340	5340	0
435	20241119	120600	56877080	5340	5340	5340	5340	0
436	20241119	120500	56877080	5340	5340	5340	5340	0
437	20241119	120400	56877080	5340	5340	5340	5340	0
438	20241119	120300	56877080	5340	5340	5340	5340	0
439	20241119	120200	56877080	5340	5340	5340	5340	0
440	20241119	120100	56877080	5340	5340	5340	5340	0
441	20241119	120000	56877080	5340	5340	5340	5340	5
442	20241119	115900	56850380	5340	5340	5340	5340	0
443	20241119	115800	56850380	5340	5340	5340	5340	0
444	20241119	115700	56850380	5340	5340	5340	5340	0
445	20241119	115600	56850380	5340	5340	5340	5340	0
446	20241119	115500	56850380	5340	5340	5340	5340	1
447	20241119	115400	56845040	5360	5360	5360	5360	0
448	20241119	115300	56845040	5360	5360	5360	5360	0
449	20241119	115200	56845040	5360	5340	5360	5340	50
450	20241119	115100	56578020	5340	5340	5340	5340	0
451	20241119	115000	56578020	5340	5340	5340	5340	0
452	20241119	114900	56578020	5340	5340	5340	5340	0
453	20241119	114800	56578020	5340	5340	5340	5340	0
454	20241119	114700	56578020	5340	5340	5340	5340	0
455	20241119	114600	56578020	5340	5340	5340	5340	0
456	20241119	114500	56578020	5340	5340	5340	5340	0
457	20241119	114400	56578020	5340	5340	5340	5340	1
458	20241119	114300	56572680	5340	5340	5340	5340	0
459	20241119	114200	56572680	5340	5340	5340	5340	0
460	20241119	114100	56572680	5340	5340	5340	5340	0
461	20241119	114000	56572680	5340	5340	5340	5340	0
462	20241119	113900	56572680	5340	5340	5340	5340	0
463	20241119	113800	56572680	5340	5340	5340	5340	0
464	20241119	113700	56572680	5340	5340	5340	5340	0
465	20241119	113600	56572680	5340	5340	5340	5340	0
466	20241119	113500	56572680	5340	5340	5340	5340	0
467	20241119	113400	56572680	5340	5340	5340	5340	0
468	20241119	113300	56572680	5340	5340	5340	5340	0
469	20241119	113200	56572680	5340	5340	5340	5340	1
470	20241119	113100	56567340	5350	5350	5350	5350	0
471	20241119	113000	56567340	5350	5350	5350	5350	0
472	20241119	112900	56567340	5350	5350	5350	5350	0
473	20241119	112800	56567340	5350	5350	5350	5350	0
474	20241119	112700	56567340	5350	5350	5350	5350	1
475	20241119	112600	56561990	5330	5340	5340	5330	5
476	20241119	112500	56535330	5340	5340	5340	5340	0
477	20241119	112400	56535330	5340	5340	5340	5340	9
478	20241119	112300	56487270	5340	5340	5340	5340	0
479	20241119	112200	56487270	5340	5340	5340	5340	231
480	20241119	112100	55253730	5350	5350	5350	5350	0
481	20241119	112000	55253730	5350	5350	5350	5350	0
482	20241119	111900	55253730	5350	5350	5350	5350	0
483	20241119	111800	55253730	5350	5350	5350	5350	0
484	20241119	111700	55253730	5350	5350	5350	5350	20
485	20241119	111600	55146730	5360	5360	5360	5360	1
486	20241119	111500	55141370	5360	5360	5360	5360	17
487	20241119	111400	55050250	5370	5370	5370	5370	0
488	20241119	111300	55050250	5370	5370	5370	5370	0
489	20241119	111200	55050250	5370	5370	5370	5370	0
490	20241119	111100	55050250	5370	5370	5370	5370	0
491	20241119	111000	55050250	5370	5370	5370	5370	0
492	20241119	110900	55050250	5370	5370	5370	5370	0
493	20241119	110800	55050250	5370	5370	5370	5370	0
494	20241119	110700	55050250	5370	5370	5370	5370	0
495	20241119	110600	55050250	5370	5370	5370	5370	0
496	20241119	110500	55050250	5370	5370	5370	5370	0
497	20241119	110400	55050250	5370	5370	5370	5370	0
498	20241119	110300	55050250	5370	5370	5370	5370	0
499	20241119	110200	55050250	5370	5370	5370	5370	0
500	20241119	110100	55050250	5370	5370	5370	5370	0
501	20241119	110000	55050250	5370	5370	5370	5370	0
502	20241119	105900	55050250	5370	5370	5370	5370	0
503	20241119	105800	55050250	5370	5370	5370	5370	0
504	20241119	105700	55050250	5370	5370	5370	5370	0
505	20241119	105600	55050250	5370	5370	5370	5370	0
506	20241119	105500	55050250	5370	5350	5370	5350	2
507	20241119	105400	55039530	5350	5350	5350	5350	0
508	20241119	105300	55039530	5350	5350	5350	5350	0
509	20241119	105200	55039530	5350	5350	5350	5350	17
510	20241119	105100	54948580	5350	5350	5350	5350	0
511	20241119	105000	54948580	5350	5350	5350	5350	0
512	20241119	104900	54948580	5350	5350	5350	5350	100
513	20241119	104800	54413580	5350	5350	5350	5350	8
514	20241119	104700	54370780	5370	5360	5370	5360	101
515	20241119	104600	53828420	5350	5350	5350	5350	50
516	20241119	104500	53560920	5350	5350	5350	5350	1
517	20241119	104400	53555570	5370	5360	5370	5360	93
518	20241119	104300	53056180	5370	5360	5370	5350	59
519	20241119	104200	52740270	5360	5360	5370	5360	22
520	20241119	104100	52622150	5370	5370	5370	5370	0
521	20241119	104000	52622150	5370	5360	5370	5360	11
522	20241119	103900	52563090	5370	5360	5370	5360	30
523	20241119	103800	52402280	5350	5350	5360	5350	15
524	20241119	103700	52322020	5360	5360	5360	5360	0
525	20241119	103600	52322020	5360	5360	5360	5360	0
526	20241119	103500	52322020	5360	5360	5360	5360	0
527	20241119	103400	52322020	5360	5360	5360	5360	0
528	20241119	103300	52322020	5360	5360	5360	5360	0
529	20241119	103200	52322020	5360	5360	5360	5360	0
530	20241119	103100	52322020	5360	5360	5360	5360	0
531	20241119	103000	52322020	5360	5360	5360	5360	0
532	20241119	102900	52322020	5360	5360	5360	5360	0
533	20241119	102800	52322020	5360	5360	5360	5360	0
534	20241119	102700	52322020	5360	5360	5360	5360	0
535	20241119	102600	52322020	5360	5360	5360	5360	0
536	20241119	102500	52322020	5360	5360	5360	5360	0
537	20241119	102400	52322020	5360	5360	5360	5360	0
538	20241119	102300	52322020	5360	5360	5360	5360	0
539	20241119	102200	52322020	5360	5350	5360	5350	16
540	20241119	102100	52236270	5360	5360	5360	5360	0
541	20241119	102000	52236270	5360	5350	5370	5350	72
542	20241119	101900	51850380	5360	5350	5360	5350	34
543	20241119	101800	51668160	5360	5350	5360	5350	6
544	20241119	101700	51636030	5370	5370	5370	5370	0
545	20241119	101600	51636030	5370	5370	5370	5370	0
546	20241119	101500	51636030	5370	5370	5370	5370	0
547	20241119	101400	51636030	5370	5370	5370	5370	0
548	20241119	101300	51636030	5370	5340	5370	5340	2
549	20241119	101200	51625320	5360	5360	5360	5340	3
550	20241119	101100	51609260	5330	5330	5330	5330	1
551	20241119	101000	51603930	5350	5360	5360	5350	1106
552	20241119	100900	45685190	5370	5370	5370	5370	0
553	20241119	100800	45685190	5370	5360	5370	5360	71
554	20241119	100700	45303930	5360	5360	5370	5360	166
555	20241119	100600	44414160	5350	5350	5350	5350	50
556	20241119	100500	44146660	5350	5340	5350	5340	6
557	20241119	100400	44114590	5350	5340	5350	5330	245
558	20241119	100300	42804000	5350	5330	5350	5330	381
559	20241119	100200	40772670	5330	5330	5330	5330	0
560	20241119	100100	40772670	5330	5340	5340	5320	20
561	20241119	100000	40666100	5320	5320	5340	5320	23
562	20241119	095900	40543570	5330	5330	5330	5330	0
563	20241119	095800	40543570	5330	5330	5330	5330	0
564	20241119	095700	40543570	5330	5330	5330	5330	1
565	20241119	095600	40538240	5330	5330	5330	5330	0
566	20241119	095500	40538240	5330	5340	5340	5320	9
567	20241119	095400	40490270	5320	5320	5340	5320	9
568	20241119	095300	40442300	5340	5330	5340	5320	1351
569	20241119	095200	33241470	5330	5330	5330	5330	1
570	20241119	095100	33236140	5330	5330	5330	5330	1
571	20241119	095000	33230810	5340	5340	5340	5330	3
572	20241119	094900	33214800	5330	5330	5340	5330	3
573	20241119	094800	33198800	5340	5340	5340	5340	0
574	20241119	094700	33198800	5340	5320	5340	5320	7
575	20241119	094600	33161490	5330	5330	5330	5330	296
576	20241119	094500	31583810	5350	5350	5350	5340	5
577	20241119	094400	31557080	5350	5330	5350	5330	3
578	20241119	094300	31541060	5350	5340	5350	5340	101
579	20241119	094200	31000720	5350	5340	5350	5340	10
580	20241119	094100	30947310	5340	5320	5340	5320	188
581	20241119	094000	29945290	5330	5320	5330	5320	5
582	20241119	093900	29918660	5320	5330	5330	5320	33
583	20241119	093800	29742940	5320	5320	5330	5320	27
584	20241119	093700	29599160	5330	5320	5330	5320	234
585	20241119	093600	28354010	5330	5320	5330	5320	11
586	20241119	093500	28295390	5320	5320	5320	5320	0
587	20241119	093400	28295390	5320	5320	5320	5320	0
588	20241119	093300	28295390	5320	5320	5320	5320	3
589	20241119	093200	28279430	5330	5320	5330	5320	2
590	20241119	093100	28268780	5330	5330	5330	5330	0
591	20241119	093000	28268780	5330	5330	5330	5330	0
592	20241119	092900	28268780	5330	5320	5330	5320	2
593	20241119	092800	28258130	5320	5320	5320	5310	264
594	20241119	092700	26853710	5320	5320	5320	5320	0
595	20241119	092600	26853710	5320	5320	5320	5320	0
596	20241119	092500	26853710	5320	5320	5320	5320	0
597	20241119	092400	26853710	5320	5320	5320	5320	0
598	20241119	092300	26853710	5320	5320	5320	5320	1
599	20241119	092200	26848390	5330	5330	5330	5330	12
600	20241119	092100	26784430	5350	5340	5370	5340	180
601	20241119	092000	25821380	5350	5330	5350	5300	704
602	20241119	091900	22055490	5300	5300	5300	5300	1948
603	20241119	091800	11731090	5330	5330	5330	5330	0
604	20241119	091700	11731090	5330	5310	5330	5310	5
605	20241119	091600	11704460	5300	5300	5300	5300	0
606	20241119	091500	11704460	5300	5300	5300	5300	11
607	20241119	091400	11646160	5300	5300	5300	5300	549
608	20241119	091300	8736460	5300	5300	5300	5300	0
609	20241119	091200	8736460	5300	5300	5300	5300	0
610	20241119	091100	8736460	5300	5300	5300	5300	55
611	20241119	091000	8444960	5310	5310	5310	5310	0
612	20241119	090900	8444960	5310	5310	5310	5310	4
613	20241119	090800	8423720	5350	5340	5350	5340	501
614	20241119	090700	5744370	5300	5300	5300	5300	0
615	20241119	090600	5744370	5300	5300	5300	5300	0
616	20241119	090500	5744370	5300	5310	5310	5300	598
617	20241119	090400	2574630	5310	5310	5310	5310	22
618	20241119	090300	2457810	5310	5310	5310	5310	0
619	20241119	090200	2457810	5310	5310	5310	5310	1
620	20241119	090100	2452500	5300	5300	5300	5300	0
621	20241119	090000	2452500	5300	5250	5300	5250	467