KissMeData/388610/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211400	9281410	12990	12990	12990	12990	1
3	20241119	211300	9281410	12990	12990	12990	12990	0
4	20241119	211200	9281410	12990	12990	12990	12990	0
5	20241119	211100	9281410	12990	12990	12990	12990	0
6	20241119	211000	9281410	12990	12990	12990	12990	0
7	20241119	210900	9281410	12990	12990	12990	12990	0
8	20241119	210800	9281410	12990	12990	12990	12990	0
9	20241119	210700	9281410	12990	12990	12990	12990	0
10	20241119	210600	9281410	12990	12990	12990	12990	0
11	20241119	210500	9281410	12990	12990	12990	12990	0
12	20241119	210400	9281410	12990	12990	12990	12990	0
13	20241119	210300	9281410	12990	12990	12990	12990	0
14	20241119	210200	9281410	12990	12990	12990	12990	0
15	20241119	210100	9281410	12990	12990	12990	12990	0
16	20241119	210000	9281410	12990	12990	12990	12990	0
17	20241119	205900	9281410	12990	12990	12990	12990	0
18	20241119	205800	9281410	12990	12990	12990	12990	0
19	20241119	205700	9281410	12990	12990	12990	12990	0
20	20241119	205600	9281410	12990	12990	12990	12990	0
21	20241119	205500	9281410	12990	12990	12990	12990	0
22	20241119	205400	9281410	12990	12990	12990	12990	0
23	20241119	205300	9281410	12990	12990	12990	12990	0
24	20241119	205200	9281410	12990	12990	12990	12990	0
25	20241119	205100	9281410	12990	12990	12990	12990	0
26	20241119	205000	9281410	12990	12990	12990	12990	0
27	20241119	204900	9281410	12990	12990	12990	12990	0
28	20241119	204800	9281410	12990	12990	12990	12990	0
29	20241119	204700	9281410	12990	12990	12990	12990	0
30	20241119	204600	9281410	12990	12990	12990	12990	0
31	20241119	204500	9281410	12990	12990	12990	12990	0
32	20241119	204400	9281410	12990	12990	12990	12990	1
33	20241119	204300	9281410	12990	12990	12990	12990	0
34	20241119	204200	9281410	12990	12990	12990	12990	0
35	20241119	204100	9281410	12990	12990	12990	12990	0
36	20241119	204000	9281410	12990	12990	12990	12990	0
37	20241119	203900	9281410	12990	12990	12990	12990	0
38	20241119	203800	9281410	12990	12990	12990	12990	0
39	20241119	203700	9281410	12990	12990	12990	12990	0
40	20241119	203600	9281410	12990	12990	12990	12990	0
41	20241119	203500	9281410	12990	12990	12990	12990	0
42	20241119	203400	9281410	12990	12990	12990	12990	0
43	20241119	203300	9281410	12990	12990	12990	12990	0
44	20241119	203200	9281410	12990	12990	12990	12990	0
45	20241119	203100	9281410	12990	12990	12990	12990	0
46	20241119	203000	9281410	12990	12990	12990	12990	0
47	20241119	202900	9281410	12990	12990	12990	12990	0
48	20241119	202800	9281410	12990	12990	12990	12990	0
49	20241119	202700	9281410	12990	12990	12990	12990	0
50	20241119	202600	9281410	12990	12990	12990	12990	0
51	20241119	202500	9281410	12990	12990	12990	12990	0
52	20241119	202400	9281410	12990	12990	12990	12990	0
53	20241119	202300	9281410	12990	12990	12990	12990	0
54	20241119	202200	9281410	12990	12990	12990	12990	0
55	20241119	202100	9281410	12990	12990	12990	12990	0
56	20241119	202000	9281410	12990	12990	12990	12990	0
57	20241119	201900	9281410	12990	12990	12990	12990	0
58	20241119	201800	9281410	12990	12990	12990	12990	0
59	20241119	201700	9281410	12990	12990	12990	12990	0
60	20241119	201600	9281410	12990	12990	12990	12990	0
61	20241119	201500	9281410	12990	12990	12990	12990	0
62	20241119	201400	9281410	12990	12990	12990	12990	1
63	20241119	201300	9281410	12990	12990	12990	12990	0
64	20241119	201200	9281410	12990	12990	12990	12990	0
65	20241119	201100	9281410	12990	12990	12990	12990	0
66	20241119	201000	9281410	12990	12990	12990	12990	0
67	20241119	200900	9281410	12990	12990	12990	12990	0
68	20241119	200800	9281410	12990	12990	12990	12990	0
69	20241119	200700	9281410	12990	12990	12990	12990	0
70	20241119	200600	9281410	12990	12990	12990	12990	0
71	20241119	200500	9281410	12990	12990	12990	12990	0
72	20241119	200400	9281410	12990	12990	12990	12990	0
73	20241119	200300	9281410	12990	12990	12990	12990	0
74	20241119	200200	9281410	12990	12990	12990	12990	0
75	20241119	200100	9281410	12990	12990	12990	12990	0
76	20241119	200000	9281410	12990	12990	12990	12990	0
77	20241119	195900	9281410	12990	12990	12990	12990	0
78	20241119	195800	9281410	12990	12990	12990	12990	0
79	20241119	195700	9281410	12990	12990	12990	12990	0
80	20241119	195600	9281410	12990	12990	12990	12990	0
81	20241119	195500	9281410	12990	12990	12990	12990	0
82	20241119	195400	9281410	12990	12990	12990	12990	0
83	20241119	195300	9281410	12990	12990	12990	12990	0
84	20241119	195200	9281410	12990	12990	12990	12990	0
85	20241119	195100	9281410	12990	12990	12990	12990	0
86	20241119	195000	9281410	12990	12990	12990	12990	0
87	20241119	194900	9281410	12990	12990	12990	12990	0
88	20241119	194800	9281410	12990	12990	12990	12990	0
89	20241119	194700	9281410	12990	12990	12990	12990	0
90	20241119	194600	9281410	12990	12990	12990	12990	0
91	20241119	194500	9281410	12990	12990	12990	12990	0
92	20241119	194400	9281410	12990	12990	12990	12990	1
93	20241119	194300	9281410	12990	12990	12990	12990	0
94	20241119	194200	9281410	12990	12990	12990	12990	0
95	20241119	194100	9281410	12990	12990	12990	12990	0
96	20241119	194000	9281410	12990	12990	12990	12990	0
97	20241119	193900	9281410	12990	12990	12990	12990	0
98	20241119	193800	9281410	12990	12990	12990	12990	0
99	20241119	193700	9281410	12990	12990	12990	12990	0
100	20241119	193600	9281410	12990	12990	12990	12990	0
101	20241119	193500	9281410	12990	12990	12990	12990	0
102	20241119	193400	9281410	12990	12990	12990	12990	0
103	20241119	193300	9281410	12990	12990	12990	12990	0
104	20241119	193200	9281410	12990	12990	12990	12990	0
105	20241119	193100	9281410	12990	12990	12990	12990	0
106	20241119	193000	9281410	12990	12990	12990	12990	0
107	20241119	192900	9281410	12990	12990	12990	12990	0
108	20241119	192800	9281410	12990	12990	12990	12990	0
109	20241119	192700	9281410	12990	12990	12990	12990	0
110	20241119	192600	9281410	12990	12990	12990	12990	0
111	20241119	192500	9281410	12990	12990	12990	12990	0
112	20241119	192400	9281410	12990	12990	12990	12990	0
113	20241119	192300	9281410	12990	12990	12990	12990	0
114	20241119	192200	9281410	12990	12990	12990	12990	0
115	20241119	192100	9281410	12990	12990	12990	12990	0
116	20241119	192000	9281410	12990	12990	12990	12990	0
117	20241119	191900	9281410	12990	12990	12990	12990	0
118	20241119	191800	9281410	12990	12990	12990	12990	0
119	20241119	191700	9281410	12990	12990	12990	12990	0
120	20241119	191600	9281410	12990	12990	12990	12990	0
121	20241119	191500	9281410	12990	12990	12990	12990	0
122	20241119	191400	9281410	12990	12990	12990	12990	1
123	20241119	191300	9281410	12990	12990	12990	12990	0
124	20241119	191200	9281410	12990	12990	12990	12990	0
125	20241119	191100	9281410	12990	12990	12990	12990	0
126	20241119	191000	9281410	12990	12990	12990	12990	0
127	20241119	190900	9281410	12990	12990	12990	12990	0
128	20241119	190800	9281410	12990	12990	12990	12990	0
129	20241119	190700	9281410	12990	12990	12990	12990	0
130	20241119	190600	9281410	12990	12990	12990	12990	0
131	20241119	190500	9281410	12990	12990	12990	12990	0
132	20241119	190400	9281410	12990	12990	12990	12990	0
133	20241119	190300	9281410	12990	12990	12990	12990	0
134	20241119	190200	9281410	12990	12990	12990	12990	0
135	20241119	190100	9281410	12990	12990	12990	12990	0
136	20241119	190000	9281410	12990	12990	12990	12990	0
137	20241119	185900	9281410	12990	12990	12990	12990	0
138	20241119	185800	9281410	12990	12990	12990	12990	0
139	20241119	185700	9281410	12990	12990	12990	12990	0
140	20241119	185600	9281410	12990	12990	12990	12990	0
141	20241119	185500	9281410	12990	12990	12990	12990	0
142	20241119	185400	9281410	12990	12990	12990	12990	0
143	20241119	185300	9281410	12990	12990	12990	12990	0
144	20241119	185200	9281410	12990	12990	12990	12990	0
145	20241119	185100	9281410	12990	12990	12990	12990	0
146	20241119	185000	9281410	12990	12990	12990	12990	0
147	20241119	184900	9281410	12990	12990	12990	12990	0
148	20241119	184800	9281410	12990	12990	12990	12990	0
149	20241119	184700	9281410	12990	12990	12990	12990	0
150	20241119	184600	9281410	12990	12990	12990	12990	0
151	20241119	184500	9281410	12990	12990	12990	12990	0
152	20241119	184400	9281410	12990	12990	12990	12990	1
153	20241119	184300	9281410	12990	12990	12990	12990	0
154	20241119	184200	9281410	12990	12990	12990	12990	0
155	20241119	184100	9281410	12990	12990	12990	12990	0
156	20241119	184000	9281410	12990	12990	12990	12990	0
157	20241119	183900	9281410	12990	12990	12990	12990	0
158	20241119	183800	9281410	12990	12990	12990	12990	0
159	20241119	183700	9281410	12990	12990	12990	12990	0
160	20241119	183600	9281410	12990	12990	12990	12990	0
161	20241119	183500	9281410	12990	12990	12990	12990	0
162	20241119	183400	9281410	12990	12990	12990	12990	0
163	20241119	183300	9281410	12990	12990	12990	12990	0
164	20241119	183200	9281410	12990	12990	12990	12990	0
165	20241119	183100	9281410	12990	12990	12990	12990	0
166	20241119	183000	9281410	12990	12990	12990	12990	0
167	20241119	182900	9281410	12990	12990	12990	12990	0
168	20241119	182800	9281410	12990	12990	12990	12990	0
169	20241119	182700	9281410	12990	12990	12990	12990	0
170	20241119	182600	9281410	12990	12990	12990	12990	0
171	20241119	182500	9281410	12990	12990	12990	12990	0
172	20241119	182400	9281410	12990	12990	12990	12990	0
173	20241119	182300	9281410	12990	12990	12990	12990	0
174	20241119	182200	9281410	12990	12990	12990	12990	0
175	20241119	182100	9281410	12990	12990	12990	12990	0
176	20241119	182000	9281410	12990	12990	12990	12990	0
177	20241119	181900	9281410	12990	12990	12990	12990	0
178	20241119	181800	9281410	12990	12990	12990	12990	0
179	20241119	181700	9281410	12990	12990	12990	12990	0
180	20241119	181600	9281410	12990	12990	12990	12990	0
181	20241119	181500	9281410	12990	12990	12990	12990	0
182	20241119	181400	9281410	12990	12990	12990	12990	1
183	20241119	181300	9281410	12990	12990	12990	12990	0
184	20241119	181200	9281410	12990	12990	12990	12990	0
185	20241119	181100	9281410	12990	12990	12990	12990	0
186	20241119	181000	9281410	12990	12990	12990	12990	0
187	20241119	180900	9281410	12990	12990	12990	12990	0
188	20241119	180800	9281410	12990	12990	12990	12990	0
189	20241119	180700	9281410	12990	12990	12990	12990	0
190	20241119	180600	9281410	12990	12990	12990	12990	0
191	20241119	180500	9281410	12990	12990	12990	12990	0
192	20241119	180400	9281410	12990	12990	12990	12990	0
193	20241119	180300	9281410	12990	12990	12990	12990	0
194	20241119	180200	9281410	12990	12990	12990	12990	0
195	20241119	180100	9281410	12990	12990	12990	12990	0
196	20241119	180000	9281410	12990	12990	12990	12990	0
197	20241119	175900	9281410	12990	12990	12990	12990	0
198	20241119	175800	9281410	12990	12990	12990	12990	0
199	20241119	175700	9281410	12990	12990	12990	12990	0
200	20241119	175600	9281410	12990	12990	12990	12990	0
201	20241119	175500	9281410	12990	12990	12990	12990	0
202	20241119	175400	9281410	12990	12990	12990	12990	0
203	20241119	175300	9281410	12990	12990	12990	12990	0
204	20241119	175200	9281410	12990	12990	12990	12990	0
205	20241119	175100	9281410	12990	12990	12990	12990	0
206	20241119	175000	9281410	12990	12990	12990	12990	0
207	20241119	174900	9281410	12990	12990	12990	12990	0
208	20241119	174800	9281410	12990	12990	12990	12990	0
209	20241119	174700	9281410	12990	12990	12990	12990	0
210	20241119	174600	9281410	12990	12990	12990	12990	0
211	20241119	174500	9281410	12990	12990	12990	12990	0
212	20241119	174400	9281410	12990	12990	12990	12990	1
213	20241119	174300	9281410	12990	12990	12990	12990	0
214	20241119	174200	9281410	12990	12990	12990	12990	0
215	20241119	174100	9281410	12990	12990	12990	12990	0
216	20241119	174000	9281410	12990	12990	12990	12990	0
217	20241119	173900	9281410	12990	12990	12990	12990	0
218	20241119	173800	9281410	12990	12990	12990	12990	0
219	20241119	173700	9281410	12990	12990	12990	12990	0
220	20241119	173600	9281410	12990	12990	12990	12990	0
221	20241119	173500	9281410	12990	12990	12990	12990	0
222	20241119	173400	9281410	12990	12990	12990	12990	0
223	20241119	173300	9281410	12990	12990	12990	12990	0
224	20241119	173200	9281410	12990	12990	12990	12990	0
225	20241119	173100	9281410	12990	12990	12990	12990	0
226	20241119	173000	9281410	12990	12990	12990	12990	0
227	20241119	172900	9281410	12990	12990	12990	12990	0
228	20241119	172800	9281410	12990	12990	12990	12990	0
229	20241119	172700	9281410	12990	12990	12990	12990	0
230	20241119	172600	9281410	12990	12990	12990	12990	0
231	20241119	172500	9281410	12990	12990	12990	12990	0
232	20241119	172400	9281410	12990	12990	12990	12990	0
233	20241119	172300	9281410	12990	12990	12990	12990	0
234	20241119	172200	9281410	12990	12990	12990	12990	0
235	20241119	172100	9281410	12990	12990	12990	12990	0
236	20241119	172000	9281410	12990	12990	12990	12990	0
237	20241119	171900	9281410	12990	12990	12990	12990	0
238	20241119	171800	9281410	12990	12990	12990	12990	0
239	20241119	171700	9281410	12990	12990	12990	12990	0
240	20241119	171600	9281410	12990	12990	12990	12990	0
241	20241119	171500	9281410	12990	12990	12990	12990	0
242	20241119	171400	9281410	12990	12990	12990	12990	1
243	20241119	171300	9281410	12990	12990	12990	12990	0
244	20241119	171200	9281410	12990	12990	12990	12990	0
245	20241119	171100	9281410	12990	12990	12990	12990	0
246	20241119	171000	9281410	12990	12990	12990	12990	0
247	20241119	170900	9281410	12990	12990	12990	12990	0
248	20241119	170800	9281410	12990	12990	12990	12990	0
249	20241119	170700	9281410	12990	12990	12990	12990	0
250	20241119	170600	9281410	12990	12990	12990	12990	0
251	20241119	170500	9281410	12990	12990	12990	12990	0
252	20241119	170400	9281410	12990	12990	12990	12990	0
253	20241119	170300	9281410	12990	12990	12990	12990	0
254	20241119	170200	9281410	12990	12990	12990	12990	0
255	20241119	170100	9281410	12990	12990	12990	12990	0
256	20241119	170000	9281410	12990	12990	12990	12990	0
257	20241119	165900	9281410	12990	12990	12990	12990	0
258	20241119	165800	9281410	12990	12990	12990	12990	0
259	20241119	165700	9281410	12990	12990	12990	12990	0
260	20241119	165600	9281410	12990	12990	12990	12990	0
261	20241119	165500	9281410	12990	12990	12990	12990	0
262	20241119	165400	9281410	12990	12990	12990	12990	0
263	20241119	165300	9281410	12990	12990	12990	12990	0
264	20241119	165200	9281410	12990	12990	12990	12990	0
265	20241119	165100	9281410	12990	12990	12990	12990	0
266	20241119	165000	9281410	12990	12990	12990	12990	0
267	20241119	164900	9281410	12990	12990	12990	12990	0
268	20241119	164800	9281410	12990	12990	12990	12990	0
269	20241119	164700	9281410	12990	12990	12990	12990	0
270	20241119	164600	9281410	12990	12990	12990	12990	0
271	20241119	164500	9281410	12990	12990	12990	12990	0
272	20241119	164400	9281410	12990	12990	12990	12990	1
273	20241119	164300	9281410	12990	12990	12990	12990	0
274	20241119	164200	9281410	12990	12990	12990	12990	0
275	20241119	164100	9281410	12990	12990	12990	12990	0
276	20241119	164000	9281410	12990	12990	12990	12990	0
277	20241119	163900	9281410	12990	12990	12990	12990	0
278	20241119	163800	9281410	12990	12990	12990	12990	0
279	20241119	163700	9281410	12990	12990	12990	12990	0
280	20241119	163600	9281410	12990	12990	12990	12990	0
281	20241119	163500	9281410	12990	12990	12990	12990	0
282	20241119	163400	9281410	12990	12990	12990	12990	0
283	20241119	163300	9281410	12990	12990	12990	12990	0
284	20241119	163200	9281410	12990	12990	12990	12990	0
285	20241119	163100	9281410	12990	12990	12990	12990	0
286	20241119	163000	9281410	12990	12990	12990	12990	0
287	20241119	162900	9281410	12990	12990	12990	12990	0
288	20241119	162800	9281410	12990	12990	12990	12990	0
289	20241119	162700	9281410	12990	12990	12990	12990	0
290	20241119	162600	9281410	12990	12990	12990	12990	0
291	20241119	162500	9281410	12990	12990	12990	12990	0
292	20241119	162400	9281410	12990	12990	12990	12990	0
293	20241119	162300	9281410	12990	12990	12990	12990	0
294	20241119	162200	9281410	12990	12990	12990	12990	0
295	20241119	162100	9281410	12990	12990	12990	12990	0
296	20241119	162000	9281410	12990	12990	12990	12990	0
297	20241119	161900	9281410	12990	12990	12990	12990	0
298	20241119	161800	9281410	12990	12990	12990	12990	0
299	20241119	161700	9281410	12990	12990	12990	12990	0
300	20241119	161600	9281410	12990	12990	12990	12990	0
301	20241119	161500	9281410	12990	12990	12990	12990	0
302	20241119	161400	9281410	12990	12990	12990	12990	1
303	20241119	161300	9281410	12990	12990	12990	12990	0
304	20241119	161200	9281410	12990	12990	12990	12990	0
305	20241119	161100	9281410	12990	12990	12990	12990	0
306	20241119	161000	9281410	12990	12990	12990	12990	0
307	20241119	160900	9281410	12990	12990	12990	12990	0
308	20241119	160800	9281410	12990	12990	12990	12990	0
309	20241119	160700	9281410	12990	12990	12990	12990	0
310	20241119	160600	9281410	12990	12990	12990	12990	0
311	20241119	160500	9281410	12990	12990	12990	12990	0
312	20241119	160400	9281410	12990	12990	12990	12990	0
313	20241119	160300	9281410	12990	12990	12990	12990	0
314	20241119	160200	9281410	12990	12990	12990	12990	0
315	20241119	160100	9281410	12990	12990	12990	12990	0
316	20241119	160000	9281410	12990	12990	12990	12990	0
317	20241119	155900	9281410	12990	12990	12990	12990	0
318	20241119	155800	9281410	12990	12990	12990	12990	0
319	20241119	155700	9281410	12990	12990	12990	12990	0
320	20241119	155600	9281410	12990	12990	12990	12990	0
321	20241119	155500	9281410	12990	12990	12990	12990	0
322	20241119	155400	9281410	12990	12990	12990	12990	0
323	20241119	155300	9281410	12990	12990	12990	12990	0
324	20241119	155200	9281410	12990	12990	12990	12990	0
325	20241119	155100	9281410	12990	12990	12990	12990	0
326	20241119	155000	9281410	12990	12990	12990	12990	0
327	20241119	154900	9281410	12990	12990	12990	12990	0
328	20241119	154800	9281410	12990	12990	12990	12990	0
329	20241119	154700	9281410	12990	12990	12990	12990	0
330	20241119	154600	9281410	12990	12990	12990	12990	0
331	20241119	154500	9281410	12990	12990	12990	12990	0
332	20241119	154400	9281410	12990	12990	12990	12990	1
333	20241119	154300	9281410	12990	12990	12990	12990	0
334	20241119	154200	9281410	12990	12990	12990	12990	0
335	20241119	154100	9281410	12990	12990	12990	12990	0
336	20241119	154000	9281410	12990	12990	12990	12990	0
337	20241119	153900	9281410	12990	12990	12990	12990	0
338	20241119	153800	9281410	12990	12990	12990	12990	0
339	20241119	153700	9281410	12990	12990	12990	12990	0
340	20241119	153600	9281410	12990	12990	12990	12990	0
341	20241119	153500	9281410	12990	12990	12990	12990	0
342	20241119	153400	9281410	12990	12990	12990	12990	0
343	20241119	153300	9281410	12990	12990	12990	12990	0
344	20241119	153200	9281410	12990	12990	12990	12990	0
345	20241119	153100	9281410	12990	12990	12990	12990	0
346	20241119	153000	9281410	12990	12990	12990	12990	0
347	20241119	152900	9281410	12990	12990	12990	12990	0
348	20241119	152800	9281410	12990	12990	12990	12990	0
349	20241119	152700	9281410	12990	12990	12990	12990	0
350	20241119	152600	9281410	12990	12990	12990	12990	0
351	20241119	152500	9281410	12990	12990	12990	12990	0
352	20241119	152400	9281410	12990	12990	12990	12990	0
353	20241119	152300	9281410	12990	12990	12990	12990	0
354	20241119	152200	9281410	12990	12990	12990	12990	0
355	20241119	152100	9281410	12990	12990	12990	12990	0
356	20241119	152000	9281410	12990	12990	12990	12990	0
357	20241119	151900	9281410	12990	12990	12990	12990	0
358	20241119	151800	9281410	12990	12990	12990	12990	0
359	20241119	151700	9281410	12990	12990	12990	12990	0
360	20241119	151600	9281410	12990	12990	12990	12990	0
361	20241119	151500	9281410	12990	12990	12990	12990	0
362	20241119	151400	9281410	12990	12990	12990	12990	0
363	20241119	151300	9281410	12990	12990	12990	12990	0
364	20241119	151200	9281410	12990	12990	12990	12990	0
365	20241119	151100	9281410	12990	12990	12990	12990	0
366	20241119	151000	9281410	12990	12990	12990	12990	0
367	20241119	150900	9281410	12990	12990	12990	12990	0
368	20241119	150800	9281410	12990	12990	12990	12990	0
369	20241119	150700	9281410	12990	12990	12990	12990	0
370	20241119	150600	9281410	12990	12990	12990	12990	0
371	20241119	150500	9281410	12990	12990	12990	12990	0
372	20241119	150400	9281410	12990	12990	12990	12990	0
373	20241119	150300	9281410	12990	12990	12990	12990	0
374	20241119	150200	9281410	12990	12990	12990	12990	0
375	20241119	150100	9281410	12990	12990	12990	12990	1
376	20241119	150000	9268420	12520	12520	12520	12520	0
377	20241119	145900	9268420	12520	12520	12520	12520	0
378	20241119	145800	9268420	12520	12520	12520	12520	0
379	20241119	145700	9268420	12520	12520	12520	12520	0
380	20241119	145600	9268420	12520	12520	12520	12520	0
381	20241119	145500	9268420	12520	12520	12520	12520	0
382	20241119	145400	9268420	12520	12520	12520	12520	0
383	20241119	145300	9268420	12520	12520	12520	12520	0
384	20241119	145200	9268420	12520	12520	12520	12520	0
385	20241119	145100	9268420	12520	12520	12520	12520	0
386	20241119	145000	9268420	12520	12520	12520	12520	0
387	20241119	144900	9268420	12520	12520	12520	12520	0
388	20241119	144800	9268420	12520	12520	12520	12520	0
389	20241119	144700	9268420	12520	12520	12520	12520	0
390	20241119	144600	9268420	12520	12520	12520	12520	0
391	20241119	144500	9268420	12520	12520	12520	12520	0
392	20241119	144400	9268420	12520	12520	12520	12520	0
393	20241119	144300	9268420	12520	12520	12520	12520	0
394	20241119	144200	9268420	12520	12520	12520	12520	0
395	20241119	144100	9268420	12520	12520	12520	12520	0
396	20241119	144000	9268420	12520	12520	12520	12520	0
397	20241119	143900	9268420	12520	12520	12520	12520	0
398	20241119	143800	9268420	12520	12520	12520	12520	0
399	20241119	143700	9268420	12520	12520	12520	12520	0
400	20241119	143600	9268420	12520	12520	12520	12520	50
401	20241119	143500	8642420	12530	12530	12530	12530	33
402	20241119	143400	8228930	12520	12520	12520	12520	0
403	20241119	143300	8228930	12520	12520	12520	12520	364
404	20241119	143200	3671650	12520	12520	12520	12520	0
405	20241119	143100	3671650	12520	12520	12520	12520	0
406	20241119	143000	3671650	12520	12520	12520	12520	0
407	20241119	142900	3671650	12520	12520	12520	12520	0
408	20241119	142800	3671650	12520	12520	12520	12520	0
409	20241119	142700	3671650	12520	12520	12520	12520	0
410	20241119	142600	3671650	12520	12520	12520	12520	78
411	20241119	142500	2695090	12950	12950	12950	12950	0
412	20241119	142400	2695090	12950	12950	12950	12950	10
413	20241119	142300	2565590	13000	13000	13000	13000	0
414	20241119	142200	2565590	13000	13000	13000	13000	0
415	20241119	142100	2565590	13000	13000	13000	13000	0
416	20241119	142000	2565590	13000	13000	13000	13000	0
417	20241119	141900	2565590	13000	13000	13000	13000	0
418	20241119	141800	2565590	13000	13000	13000	13000	0
419	20241119	141700	2565590	13000	13000	13000	13000	0
420	20241119	141600	2565590	13000	13000	13000	13000	0
421	20241119	141500	2565590	13000	13000	13000	13000	0
422	20241119	141400	2565590	13000	13000	13000	13000	0
423	20241119	141300	2565590	13000	13000	13000	13000	0
424	20241119	141200	2565590	13000	13000	13000	13000	0
425	20241119	141100	2565590	13000	13000	13000	13000	0
426	20241119	141000	2565590	13000	13000	13000	13000	0
427	20241119	140900	2565590	13000	13000	13000	13000	0
428	20241119	140800	2565590	13000	13000	13000	13000	0
429	20241119	140700	2565590	13000	13000	13000	13000	0
430	20241119	140600	2565590	13000	13000	13000	13000	0
431	20241119	140500	2565590	13000	13000	13000	13000	0
432	20241119	140400	2565590	13000	13000	13000	13000	0
433	20241119	140300	2565590	13000	13000	13000	13000	0
434	20241119	140200	2565590	13000	13000	13000	13000	0
435	20241119	140100	2565590	13000	13000	13000	13000	0
436	20241119	140000	2565590	13000	13000	13000	13000	0
437	20241119	135900	2565590	13000	13000	13000	13000	0
438	20241119	135800	2565590	13000	13000	13000	13000	0
439	20241119	135700	2565590	13000	13000	13000	13000	0
440	20241119	135600	2565590	13000	13000	13000	13000	0
441	20241119	135500	2565590	13000	13000	13000	13000	0
442	20241119	135400	2565590	13000	13000	13000	13000	0
443	20241119	135300	2565590	13000	13000	13000	13000	0
444	20241119	135200	2565590	13000	13000	13000	13000	0
445	20241119	135100	2565590	13000	13000	13000	13000	0
446	20241119	135000	2565590	13000	13000	13000	13000	0
447	20241119	134900	2565590	13000	13000	13000	13000	0
448	20241119	134800	2565590	13000	13000	13000	13000	0
449	20241119	134700	2565590	13000	13000	13000	13000	0
450	20241119	134600	2565590	13000	13000	13000	13000	0
451	20241119	134500	2565590	13000	13000	13000	13000	0
452	20241119	134400	2565590	13000	13000	13000	13000	0
453	20241119	134300	2565590	13000	13000	13000	13000	0
454	20241119	134200	2565590	13000	13000	13000	13000	0
455	20241119	134100	2565590	13000	13000	13000	13000	0
456	20241119	134000	2565590	13000	13000	13000	13000	0
457	20241119	133900	2565590	13000	13000	13000	13000	0
458	20241119	133800	2565590	13000	13000	13000	13000	0
459	20241119	133700	2565590	13000	13000	13000	13000	0
460	20241119	133600	2565590	13000	13000	13000	13000	0
461	20241119	133500	2565590	13000	13000	13000	13000	0
462	20241119	133400	2565590	13000	13000	13000	13000	0
463	20241119	133300	2565590	13000	13000	13000	13000	0
464	20241119	133200	2565590	13000	13000	13000	13000	0
465	20241119	133100	2565590	13000	13000	13000	13000	0
466	20241119	133000	2565590	13000	13000	13000	13000	1
467	20241119	132900	2552590	12520	12520	12520	12520	0
468	20241119	132800	2552590	12520	12520	12520	12520	0
469	20241119	132700	2552590	12520	12520	12520	12520	0
470	20241119	132600	2552590	12520	12520	12520	12520	0
471	20241119	132500	2552590	12520	12520	12520	12520	0
472	20241119	132400	2552590	12520	12520	12520	12520	0
473	20241119	132300	2552590	12520	12520	12520	12520	0
474	20241119	132200	2552590	12520	12520	12520	12520	0
475	20241119	132100	2552590	12520	12520	12520	12520	0
476	20241119	132000	2552590	12520	12520	12520	12520	0
477	20241119	131900	2552590	12520	12520	12520	12520	2
478	20241119	131800	2527550	12520	12520	12520	12520	0
479	20241119	131700	2527550	12520	12520	12520	12520	0
480	20241119	131600	2527550	12520	12520	12520	12520	0
481	20241119	131500	2527550	12520	12520	12520	12520	0
482	20241119	131400	2527550	12520	12520	12520	12520	0
483	20241119	131300	2527550	12520	12520	12520	12520	0
484	20241119	131200	2527550	12520	12520	12520	12520	0
485	20241119	131100	2527550	12520	12520	12520	12520	0
486	20241119	131000	2527550	12520	12520	12520	12520	0
487	20241119	130900	2527550	12520	12520	12520	12520	0
488	20241119	130800	2527550	12520	12520	12520	12520	0
489	20241119	130700	2527550	12520	12520	12520	12520	0
490	20241119	130600	2527550	12520	12520	12520	12520	0
491	20241119	130500	2527550	12520	12520	12520	12520	0
492	20241119	130400	2527550	12520	12520	12520	12520	0
493	20241119	130300	2527550	12520	12520	12520	12520	0
494	20241119	130200	2527550	12520	12520	12520	12520	0
495	20241119	130100	2527550	12520	12520	12520	12520	0
496	20241119	130000	2527550	12520	12520	12520	12520	0
497	20241119	125900	2527550	12520	12520	12520	12520	0
498	20241119	125800	2527550	12520	12520	12520	12520	0
499	20241119	125700	2527550	12520	12520	12520	12520	0
500	20241119	125600	2527550	12520	12520	12520	12520	0
501	20241119	125500	2527550	12520	12520	12520	12520	0
502	20241119	125400	2527550	12520	12520	12520	12520	0
503	20241119	125300	2527550	12520	12520	12520	12520	0
504	20241119	125200	2527550	12520	12520	12520	12520	0
505	20241119	125100	2527550	12520	12520	12520	12520	0
506	20241119	125000	2527550	12520	12520	12520	12520	0
507	20241119	124900	2527550	12520	12850	12850	12520	71
508	20241119	124800	1635000	13000	13000	13000	13000	0
509	20241119	124700	1635000	13000	13000	13000	13000	0
510	20241119	124600	1635000	13000	13000	13000	13000	0
511	20241119	124500	1635000	13000	13000	13000	13000	0
512	20241119	124400	1635000	13000	13000	13000	13000	90
513	20241119	124300	465000	13500	13500	13500	13500	0
514	20241119	124200	465000	13500	13500	13500	13500	0
515	20241119	124100	465000	13500	13500	13500	13500	0
516	20241119	124000	465000	13500	13500	13500	13500	0
517	20241119	123900	465000	13500	13500	13500	13500	0
518	20241119	123800	465000	13500	13500	13500	13500	0
519	20241119	123700	465000	13500	13500	13500	13500	0
520	20241119	123600	465000	13500	13500	13500	13500	0
521	20241119	123500	465000	13500	13500	13500	13500	0
522	20241119	123400	465000	13500	13500	13500	13500	0
523	20241119	123300	465000	13500	13500	13500	13500	0
524	20241119	123200	465000	13500	13500	13500	13500	0
525	20241119	123100	465000	13500	13500	13500	13500	0
526	20241119	123000	465000	13500	13500	13500	13500	0
527	20241119	122900	465000	13500	13500	13500	13500	0
528	20241119	122800	465000	13500	13500	13500	13500	0
529	20241119	122700	465000	13500	13500	13500	13500	0
530	20241119	122600	465000	13500	13500	13500	13500	0
531	20241119	122500	465000	13500	13500	13500	13500	0
532	20241119	122400	465000	13500	13500	13500	13500	0
533	20241119	122300	465000	13500	13500	13500	13500	0
534	20241119	122200	465000	13500	13500	13500	13500	0
535	20241119	122100	465000	13500	13500	13500	13500	0
536	20241119	122000	465000	13500	13500	13500	13500	0
537	20241119	121900	465000	13500	13500	13500	13500	0
538	20241119	121800	465000	13500	13500	13500	13500	0
539	20241119	121700	465000	13500	13500	13500	13500	0
540	20241119	121600	465000	13500	13500	13500	13500	0
541	20241119	121500	465000	13500	13500	13500	13500	0
542	20241119	121400	465000	13500	13500	13500	13500	0
543	20241119	121300	465000	13500	13500	13500	13500	0
544	20241119	121200	465000	13500	13500	13500	13500	0
545	20241119	121100	465000	13500	13500	13500	13500	0
546	20241119	121000	465000	13500	13500	13500	13500	0
547	20241119	120900	465000	13500	13500	13500	13500	0
548	20241119	120800	465000	13500	13500	13500	13500	0
549	20241119	120700	465000	13500	13500	13500	13500	0
550	20241119	120600	465000	13500	13500	13500	13500	0
551	20241119	120500	465000	13500	13500	13500	13500	0
552	20241119	120400	465000	13500	13500	13500	13500	0
553	20241119	120300	465000	13500	13500	13500	13500	0
554	20241119	120200	465000	13500	13500	13500	13500	0
555	20241119	120100	465000	13500	13500	13500	13500	0
556	20241119	120000	465000	13500	13500	13500	13500	0
557	20241119	115900	465000	13500	13500	13500	13500	0
558	20241119	115800	465000	13500	13500	13500	13500	0
559	20241119	115700	465000	13500	13500	13500	13500	0
560	20241119	115600	465000	13500	13500	13500	13500	0
561	20241119	115500	465000	13500	13500	13500	13500	0
562	20241119	115400	465000	13500	13500	13500	13500	0
563	20241119	115300	465000	13500	13500	13500	13500	0
564	20241119	115200	465000	13500	13500	13500	13500	0
565	20241119	115100	465000	13500	13500	13500	13500	1
566	20241119	115000	451500	13000	13000	13000	13000	0
567	20241119	114900	451500	13000	13000	13000	13000	0
568	20241119	114800	451500	13000	13000	13000	13000	0
569	20241119	114700	451500	13000	13000	13000	13000	0
570	20241119	114600	451500	13000	13000	13000	13000	0
571	20241119	114500	451500	13000	13000	13000	13000	0
572	20241119	114400	451500	13000	13000	13000	13000	0
573	20241119	114300	451500	13000	13000	13000	13000	0
574	20241119	114200	451500	13000	13000	13000	13000	0
575	20241119	114100	451500	13000	13000	13000	13000	0
576	20241119	114000	451500	13000	13000	13000	13000	0
577	20241119	113900	451500	13000	13000	13000	13000	0
578	20241119	113800	451500	13000	13000	13000	13000	0
579	20241119	113700	451500	13000	13000	13000	13000	0
580	20241119	113600	451500	13000	13000	13000	13000	0
581	20241119	113500	451500	13000	13000	13000	13000	0
582	20241119	113400	451500	13000	13000	13000	13000	0
583	20241119	113300	451500	13000	13000	13000	13000	0
584	20241119	113200	451500	13000	13000	13000	13000	0
585	20241119	113100	451500	13000	13000	13000	13000	0
586	20241119	113000	451500	13000	13000	13000	13000	0
587	20241119	112900	451500	13000	13000	13000	13000	0
588	20241119	112800	451500	13000	13000	13000	13000	0
589	20241119	112700	451500	13000	13000	13000	13000	0
590	20241119	112600	451500	13000	13000	13000	13000	0
591	20241119	112500	451500	13000	13000	13000	13000	0
592	20241119	112400	451500	13000	13000	13000	13000	0
593	20241119	112300	451500	13000	13000	13000	13000	0
594	20241119	112200	451500	13000	13000	13000	13000	0
595	20241119	112100	451500	13000	13000	13000	13000	0
596	20241119	112000	451500	13000	13000	13000	13000	0
597	20241119	111900	451500	13000	13000	13000	13000	0
598	20241119	111800	451500	13000	13000	13000	13000	0
599	20241119	111700	451500	13000	13000	13000	13000	0
600	20241119	111600	451500	13000	13000	13000	13000	0
601	20241119	111500	451500	13000	13000	13000	13000	0
602	20241119	111400	451500	13000	13000	13000	13000	0
603	20241119	111300	451500	13000	13000	13000	13000	0
604	20241119	111200	451500	13000	13000	13000	13000	0
605	20241119	111100	451500	13000	13000	13000	13000	0
606	20241119	111000	451500	13000	13000	13000	13000	0
607	20241119	110900	451500	13000	13000	13000	13000	0
608	20241119	110800	451500	13000	13000	13000	13000	0
609	20241119	110700	451500	13000	13000	13000	13000	0
610	20241119	110600	451500	13000	13000	13000	13000	0
611	20241119	110500	451500	13000	13000	13000	13000	0
612	20241119	110400	451500	13000	13000	13000	13000	0
613	20241119	110300	451500	13000	13000	13000	13000	0
614	20241119	110200	451500	13000	13000	13000	13000	0
615	20241119	110100	451500	13000	13000	13000	13000	0
616	20241119	110000	451500	13000	13000	13000	13000	0
617	20241119	105900	451500	13000	13000	13000	13000	0
618	20241119	105800	451500	13000	13000	13000	13000	0
619	20241119	105700	451500	13000	13000	13000	13000	0
620	20241119	105600	451500	13000	13000	13000	13000	0
621	20241119	105500	451500	13000	13000	13000	13000	0
622	20241119	105400	451500	13000	13000	13000	13000	0
623	20241119	105300	451500	13000	13000	13000	13000	0
624	20241119	105200	451500	13000	13000	13000	13000	0
625	20241119	105100	451500	13000	13000	13000	13000	0
626	20241119	105000	451500	13000	13000	13000	13000	0
627	20241119	104900	451500	13000	13000	13000	13000	0
628	20241119	104800	451500	13000	13000	13000	13000	0
629	20241119	104700	451500	13000	13000	13000	13000	0
630	20241119	104600	451500	13000	13000	13000	13000	0
631	20241119	104500	451500	13000	13000	13000	13000	0
632	20241119	104400	451500	13000	13000	13000	13000	0
633	20241119	104300	451500	13000	13000	13000	13000	0
634	20241119	104200	451500	13000	13000	13000	13000	0
635	20241119	104100	451500	13000	13000	13000	13000	0
636	20241119	104000	451500	13000	13000	13000	13000	0
637	20241119	103900	451500	13000	13000	13000	13000	0
638	20241119	103800	451500	13000	13000	13000	13000	0
639	20241119	103700	451500	13000	13000	13000	13000	0
640	20241119	103600	451500	13000	13000	13000	13000	0
641	20241119	103500	451500	13000	13000	13000	13000	0
642	20241119	103400	451500	13000	13000	13000	13000	0
643	20241119	103300	451500	13000	13000	13000	13000	0
644	20241119	103200	451500	13000	13000	13000	13000	0
645	20241119	103100	451500	13000	13000	13000	13000	0
646	20241119	103000	451500	13000	13000	13000	13000	0
647	20241119	102900	451500	13000	13000	13000	13000	0
648	20241119	102800	451500	13000	13000	13000	13000	0
649	20241119	102700	451500	13000	13000	13000	13000	0
650	20241119	102600	451500	13000	13000	13000	13000	0
651	20241119	102500	451500	13000	13000	13000	13000	0
652	20241119	102400	451500	13000	13000	13000	13000	0
653	20241119	102300	451500	13000	13000	13000	13000	0
654	20241119	102200	451500	13000	13000	13000	13000	0
655	20241119	102100	451500	13000	13000	13000	13000	0
656	20241119	102000	451500	13000	13000	13000	13000	0
657	20241119	101900	451500	13000	13000	13000	13000	0
658	20241119	101800	451500	13000	13000	13000	13000	0
659	20241119	101700	451500	13000	13000	13000	13000	0
660	20241119	101600	451500	13000	13000	13000	13000	0
661	20241119	101500	451500	13000	13000	13000	13000	0
662	20241119	101400	451500	13000	13000	13000	13000	0
663	20241119	101300	451500	13000	13000	13000	13000	0
664	20241119	101200	451500	13000	13000	13000	13000	0
665	20241119	101100	451500	13000	13000	13000	13000	0
666	20241119	101000	451500	13000	13000	13000	13000	0
667	20241119	100900	451500	13000	13000	13000	13000	0
668	20241119	100800	451500	13000	13000	13000	13000	0
669	20241119	100700	451500	13000	13000	13000	13000	5
670	20241119	100600	386500	13000	13000	13000	13000	0
671	20241119	100500	386500	13000	13000	13000	13000	0
672	20241119	100400	386500	13000	13000	13000	13000	0
673	20241119	100300	386500	13000	13000	13000	13000	0
674	20241119	100200	386500	13000	13000	13000	13000	0
675	20241119	100100	386500	13000	13000	13000	13000	0
676	20241119	100000	386500	13000	13000	13000	13000	0
677	20241119	095900	386500	13000	13000	13000	13000	0
678	20241119	095800	386500	13000	13000	13000	13000	0
679	20241119	095700	386500	13000	13000	13000	13000	0
680	20241119	095600	386500	13000	13000	13000	13000	0
681	20241119	095500	386500	13000	13000	13000	13000	0
682	20241119	095400	386500	13000	13000	13000	13000	0
683	20241119	095300	386500	13000	13000	13000	13000	0
684	20241119	095200	386500	13000	13000	13000	13000	0
685	20241119	095100	386500	13000	13000	13000	13000	16
686	20241119	095000	178500	13500	13500	13500	13500	0
687	20241119	094900	178500	13500	13500	13500	13500	6
688	20241119	094800	97500	14000	14000	14000	14000	0
689	20241119	094700	97500	14000	14000	14000	14000	0
690	20241119	094600	97500	14000	14000	14000	14000	0
691	20241119	094500	97500	14000	14000	14000	14000	0
692	20241119	094400	97500	14000	14000	14000	14000	0
693	20241119	094300	97500	14000	14000	14000	14000	0
694	20241119	094200	97500	14000	14000	14000	14000	0
695	20241119	094100	97500	14000	14000	14000	14000	0
696	20241119	094000	97500	14000	14000	14000	14000	0
697	20241119	093900	97500	14000	14000	14000	14000	0
698	20241119	093800	97500	14000	14000	14000	14000	0
699	20241119	093700	97500	14000	14000	14000	14000	0
700	20241119	093600	97500	14000	14000	14000	14000	5
701	20241119	093500	27500	14000	14000	14000	14000	0
702	20241119	093400	27500	14000	14000	14000	14000	0
703	20241119	093300	27500	14000	14000	14000	14000	0
704	20241119	093200	27500	14000	14000	14000	14000	0
705	20241119	093100	27500	14000	14000	14000	14000	0
706	20241119	093000	27500	14000	14000	14000	14000	0
707	20241119	092900	27500	14000	14000	14000	14000	0
708	20241119	092800	27500	14000	14000	14000	14000	0
709	20241119	092700	27500	14000	14000	14000	14000	0
710	20241119	092600	27500	14000	14000	14000	14000	0
711	20241119	092500	27500	14000	13500	14000	13500	2
712	20241119	092400	0	13490	13490	13490	13490	0
713	20241119	092300	0	13490	13490	13490	13490	0
714	20241119	092200	0	13490	13490	13490	13490	0
715	20241119	092100	0	13490	13490	13490	13490	0
716	20241119	092000	0	13490	13490	13490	13490	0
717	20241119	091900	0	13490	13490	13490	13490	0
718	20241119	091800	0	13490	13490	13490	13490	0
719	20241119	091700	0	13490	13490	13490	13490	0
720	20241119	091600	0	13490	13490	13490	13490	0
721	20241119	091500	0	13490	13490	13490	13490	0
722	20241119	091400	0	13490	13490	13490	13490	0
723	20241119	091300	0	13490	13490	13490	13490	0
724	20241119	091200	0	13490	13490	13490	13490	0
725	20241119	091100	0	13490	13490	13490	13490	0
726	20241119	091000	0	13490	13490	13490	13490	0
727	20241119	090900	0	13490	13490	13490	13490	0
728	20241119	090800	0	13490	13490	13490	13490	0
729	20241119	090700	0	13490	13490	13490	13490	0
730	20241119	090600	0	13490	13490	13490	13490	0
731	20241119	090500	0	13490	13490	13490	13490	0
732	20241119	090400	0	13490	13490	13490	13490	0
733	20241119	090300	0	13490	13490	13490	13490	0
734	20241119	090200	0	13490	13490	13490	13490	0
735	20241119	090100	0	13490	13490	13490	13490	0
736	20241119	090000	0	13490	13490	13490	13490	0