KissMeData/039010/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192100	136995750	5730	5730	5730	5730	1915
3	20241119	192000	136995750	5730	5730	5730	5730	0
4	20241119	191900	136995750	5730	5730	5730	5730	0
5	20241119	191800	136995750	5730	5730	5730	5730	0
6	20241119	191700	136995750	5730	5730	5730	5730	0
7	20241119	191600	136995750	5730	5730	5730	5730	0
8	20241119	191500	136995750	5730	5730	5730	5730	0
9	20241119	191400	136995750	5730	5730	5730	5730	0
10	20241119	191300	136995750	5730	5730	5730	5730	0
11	20241119	191200	136995750	5730	5730	5730	5730	0
12	20241119	191100	136995750	5730	5730	5730	5730	0
13	20241119	191000	136995750	5730	5730	5730	5730	0
14	20241119	190900	136995750	5730	5730	5730	5730	0
15	20241119	190800	136995750	5730	5730	5730	5730	0
16	20241119	190700	136995750	5730	5730	5730	5730	0
17	20241119	190600	136995750	5730	5730	5730	5730	0
18	20241119	190500	136995750	5730	5730	5730	5730	0
19	20241119	190400	136995750	5730	5730	5730	5730	0
20	20241119	190300	136995750	5730	5730	5730	5730	0
21	20241119	190200	136995750	5730	5730	5730	5730	0
22	20241119	190100	136995750	5730	5730	5730	5730	0
23	20241119	190000	136995750	5730	5730	5730	5730	0
24	20241119	185900	136995750	5730	5730	5730	5730	0
25	20241119	185800	136995750	5730	5730	5730	5730	0
26	20241119	185700	136995750	5730	5730	5730	5730	0
27	20241119	185600	136995750	5730	5730	5730	5730	0
28	20241119	185500	136995750	5730	5730	5730	5730	0
29	20241119	185400	136995750	5730	5730	5730	5730	0
30	20241119	185300	136995750	5730	5730	5730	5730	0
31	20241119	185200	136995750	5730	5730	5730	5730	0
32	20241119	185100	136995750	5730	5730	5730	5730	1915
33	20241119	185000	136995750	5730	5730	5730	5730	0
34	20241119	184900	136995750	5730	5730	5730	5730	0
35	20241119	184800	136995750	5730	5730	5730	5730	0
36	20241119	184700	136995750	5730	5730	5730	5730	0
37	20241119	184600	136995750	5730	5730	5730	5730	0
38	20241119	184500	136995750	5730	5730	5730	5730	0
39	20241119	184400	136995750	5730	5730	5730	5730	0
40	20241119	184300	136995750	5730	5730	5730	5730	0
41	20241119	184200	136995750	5730	5730	5730	5730	0
42	20241119	184100	136995750	5730	5730	5730	5730	0
43	20241119	184000	136995750	5730	5730	5730	5730	0
44	20241119	183900	136995750	5730	5730	5730	5730	0
45	20241119	183800	136995750	5730	5730	5730	5730	0
46	20241119	183700	136995750	5730	5730	5730	5730	0
47	20241119	183600	136995750	5730	5730	5730	5730	0
48	20241119	183500	136995750	5730	5730	5730	5730	0
49	20241119	183400	136995750	5730	5730	5730	5730	0
50	20241119	183300	136995750	5730	5730	5730	5730	0
51	20241119	183200	136995750	5730	5730	5730	5730	0
52	20241119	183100	136995750	5730	5730	5730	5730	0
53	20241119	183000	136995750	5730	5730	5730	5730	0
54	20241119	182900	136995750	5730	5730	5730	5730	0
55	20241119	182800	136995750	5730	5730	5730	5730	0
56	20241119	182700	136995750	5730	5730	5730	5730	0
57	20241119	182600	136995750	5730	5730	5730	5730	0
58	20241119	182500	136995750	5730	5730	5730	5730	0
59	20241119	182400	136995750	5730	5730	5730	5730	0
60	20241119	182300	136995750	5730	5730	5730	5730	0
61	20241119	182200	136995750	5730	5730	5730	5730	0
62	20241119	182100	136995750	5730	5730	5730	5730	1915
63	20241119	182000	136995750	5730	5730	5730	5730	0
64	20241119	181900	136995750	5730	5730	5730	5730	0
65	20241119	181800	136995750	5730	5730	5730	5730	0
66	20241119	181700	136995750	5730	5730	5730	5730	0
67	20241119	181600	136995750	5730	5730	5730	5730	0
68	20241119	181500	136995750	5730	5730	5730	5730	0
69	20241119	181400	136995750	5730	5730	5730	5730	0
70	20241119	181300	136995750	5730	5730	5730	5730	0
71	20241119	181200	136995750	5730	5730	5730	5730	0
72	20241119	181100	136995750	5730	5730	5730	5730	0
73	20241119	181000	136995750	5730	5730	5730	5730	0
74	20241119	180900	136995750	5730	5730	5730	5730	0
75	20241119	180800	136995750	5730	5730	5730	5730	0
76	20241119	180700	136995750	5730	5730	5730	5730	0
77	20241119	180600	136995750	5730	5730	5730	5730	0
78	20241119	180500	136995750	5730	5730	5730	5730	0
79	20241119	180400	136995750	5730	5730	5730	5730	0
80	20241119	180300	136995750	5730	5730	5730	5730	0
81	20241119	180200	136995750	5730	5730	5730	5730	0
82	20241119	180100	136995750	5730	5730	5730	5730	0
83	20241119	180000	136995750	5730	5730	5730	5730	0
84	20241119	175900	136995750	5730	5730	5730	5730	0
85	20241119	175800	136995750	5730	5730	5730	5730	0
86	20241119	175700	136995750	5730	5730	5730	5730	0
87	20241119	175600	136995750	5730	5730	5730	5730	0
88	20241119	175500	136995750	5730	5730	5730	5730	0
89	20241119	175400	136995750	5730	5730	5730	5730	0
90	20241119	175300	136995750	5730	5730	5730	5730	0
91	20241119	175200	136995750	5730	5730	5730	5730	0
92	20241119	175100	136995750	5730	5730	5730	5730	1915
93	20241119	175000	136995750	5730	5730	5730	5730	0
94	20241119	174900	136995750	5730	5730	5730	5730	0
95	20241119	174800	136995750	5730	5730	5730	5730	0
96	20241119	174700	136995750	5730	5730	5730	5730	0
97	20241119	174600	136995750	5730	5730	5730	5730	0
98	20241119	174500	136995750	5730	5730	5730	5730	0
99	20241119	174400	136995750	5730	5730	5730	5730	0
100	20241119	174300	136995750	5730	5730	5730	5730	0
101	20241119	174200	136995750	5730	5730	5730	5730	0
102	20241119	174100	136995750	5730	5730	5730	5730	0
103	20241119	174000	136995750	5730	5730	5730	5730	0
104	20241119	173900	136995750	5730	5730	5730	5730	0
105	20241119	173800	136995750	5730	5730	5730	5730	0
106	20241119	173700	136995750	5730	5730	5730	5730	0
107	20241119	173600	136995750	5730	5730	5730	5730	0
108	20241119	173500	136995750	5730	5730	5730	5730	0
109	20241119	173400	136995750	5730	5730	5730	5730	0
110	20241119	173300	136995750	5730	5730	5730	5730	0
111	20241119	173200	136995750	5730	5730	5730	5730	0
112	20241119	173100	136995750	5730	5730	5730	5730	0
113	20241119	173000	136995750	5730	5730	5730	5730	0
114	20241119	172900	136995750	5730	5730	5730	5730	0
115	20241119	172800	136995750	5730	5730	5730	5730	0
116	20241119	172700	136995750	5730	5730	5730	5730	0
117	20241119	172600	136995750	5730	5730	5730	5730	0
118	20241119	172500	136995750	5730	5730	5730	5730	0
119	20241119	172400	136995750	5730	5730	5730	5730	0
120	20241119	172300	136995750	5730	5730	5730	5730	0
121	20241119	172200	136995750	5730	5730	5730	5730	0
122	20241119	172100	136995750	5730	5730	5730	5730	1915
123	20241119	172000	136995750	5730	5730	5730	5730	0
124	20241119	171900	136995750	5730	5730	5730	5730	0
125	20241119	171800	136995750	5730	5730	5730	5730	0
126	20241119	171700	136995750	5730	5730	5730	5730	0
127	20241119	171600	136995750	5730	5730	5730	5730	0
128	20241119	171500	136995750	5730	5730	5730	5730	0
129	20241119	171400	136995750	5730	5730	5730	5730	0
130	20241119	171300	136995750	5730	5730	5730	5730	0
131	20241119	171200	136995750	5730	5730	5730	5730	0
132	20241119	171100	136995750	5730	5730	5730	5730	0
133	20241119	171000	136995750	5730	5730	5730	5730	0
134	20241119	170900	136995750	5730	5730	5730	5730	0
135	20241119	170800	136995750	5730	5730	5730	5730	0
136	20241119	170700	136995750	5730	5730	5730	5730	0
137	20241119	170600	136995750	5730	5730	5730	5730	0
138	20241119	170500	136995750	5730	5730	5730	5730	0
139	20241119	170400	136995750	5730	5730	5730	5730	0
140	20241119	170300	136995750	5730	5730	5730	5730	0
141	20241119	170200	136995750	5730	5730	5730	5730	0
142	20241119	170100	136995750	5730	5730	5730	5730	0
143	20241119	170000	136995750	5730	5730	5730	5730	0
144	20241119	165900	136995750	5730	5730	5730	5730	0
145	20241119	165800	136995750	5730	5730	5730	5730	0
146	20241119	165700	136995750	5730	5730	5730	5730	0
147	20241119	165600	136995750	5730	5730	5730	5730	0
148	20241119	165500	136995750	5730	5730	5730	5730	0
149	20241119	165400	136995750	5730	5730	5730	5730	0
150	20241119	165300	136995750	5730	5730	5730	5730	0
151	20241119	165200	136995750	5730	5730	5730	5730	0
152	20241119	165100	136995750	5730	5730	5730	5730	1915
153	20241119	165000	136995750	5730	5730	5730	5730	0
154	20241119	164900	136995750	5730	5730	5730	5730	0
155	20241119	164800	136995750	5730	5730	5730	5730	0
156	20241119	164700	136995750	5730	5730	5730	5730	0
157	20241119	164600	136995750	5730	5730	5730	5730	0
158	20241119	164500	136995750	5730	5730	5730	5730	0
159	20241119	164400	136995750	5730	5730	5730	5730	0
160	20241119	164300	136995750	5730	5730	5730	5730	0
161	20241119	164200	136995750	5730	5730	5730	5730	0
162	20241119	164100	136995750	5730	5730	5730	5730	0
163	20241119	164000	136995750	5730	5730	5730	5730	0
164	20241119	163900	136995750	5730	5730	5730	5730	0
165	20241119	163800	136995750	5730	5730	5730	5730	0
166	20241119	163700	136995750	5730	5730	5730	5730	0
167	20241119	163600	136995750	5730	5730	5730	5730	0
168	20241119	163500	136995750	5730	5730	5730	5730	0
169	20241119	163400	136995750	5730	5730	5730	5730	0
170	20241119	163300	136995750	5730	5730	5730	5730	0
171	20241119	163200	136995750	5730	5730	5730	5730	0
172	20241119	163100	136995750	5730	5730	5730	5730	0
173	20241119	163000	136995750	5730	5730	5730	5730	0
174	20241119	162900	136995750	5730	5730	5730	5730	0
175	20241119	162800	136995750	5730	5730	5730	5730	0
176	20241119	162700	136995750	5730	5730	5730	5730	0
177	20241119	162600	136995750	5730	5730	5730	5730	0
178	20241119	162500	136995750	5730	5730	5730	5730	0
179	20241119	162400	136995750	5730	5730	5730	5730	0
180	20241119	162300	136995750	5730	5730	5730	5730	0
181	20241119	162200	136995750	5730	5730	5730	5730	0
182	20241119	162100	136995750	5730	5730	5730	5730	1915
183	20241119	162000	136995750	5730	5730	5730	5730	0
184	20241119	161900	136995750	5730	5730	5730	5730	0
185	20241119	161800	136995750	5730	5730	5730	5730	0
186	20241119	161700	136995750	5730	5730	5730	5730	0
187	20241119	161600	136995750	5730	5730	5730	5730	0
188	20241119	161500	136995750	5730	5730	5730	5730	0
189	20241119	161400	136995750	5730	5730	5730	5730	0
190	20241119	161300	136995750	5730	5730	5730	5730	0
191	20241119	161200	136995750	5730	5730	5730	5730	0
192	20241119	161100	136995750	5730	5730	5730	5730	0
193	20241119	161000	136995750	5730	5730	5730	5730	0
194	20241119	160900	136995750	5730	5730	5730	5730	0
195	20241119	160800	136995750	5730	5730	5730	5730	0
196	20241119	160700	136995750	5730	5730	5730	5730	0
197	20241119	160600	136995750	5730	5730	5730	5730	0
198	20241119	160500	136995750	5730	5730	5730	5730	0
199	20241119	160400	136995750	5730	5730	5730	5730	0
200	20241119	160300	136995750	5730	5730	5730	5730	0
201	20241119	160200	136995750	5730	5730	5730	5730	0
202	20241119	160100	136995750	5730	5730	5730	5730	0
203	20241119	160000	136995750	5730	5730	5730	5730	0
204	20241119	155900	136995750	5730	5730	5730	5730	0
205	20241119	155800	136995750	5730	5730	5730	5730	0
206	20241119	155700	136995750	5730	5730	5730	5730	0
207	20241119	155600	136995750	5730	5730	5730	5730	0
208	20241119	155500	136995750	5730	5730	5730	5730	0
209	20241119	155400	136995750	5730	5730	5730	5730	0
210	20241119	155300	136995750	5730	5730	5730	5730	0
211	20241119	155200	136995750	5730	5730	5730	5730	0
212	20241119	155100	136995750	5730	5730	5730	5730	1915
213	20241119	155000	136995750	5730	5730	5730	5730	0
214	20241119	154900	136995750	5730	5730	5730	5730	0
215	20241119	154800	136995750	5730	5730	5730	5730	0
216	20241119	154700	136995750	5730	5730	5730	5730	0
217	20241119	154600	136995750	5730	5730	5730	5730	0
218	20241119	154500	136995750	5730	5730	5730	5730	0
219	20241119	154400	136995750	5730	5730	5730	5730	0
220	20241119	154300	136995750	5730	5730	5730	5730	0
221	20241119	154200	136995750	5730	5730	5730	5730	0
222	20241119	154100	136995750	5730	5730	5730	5730	0
223	20241119	154000	136995750	5730	5730	5730	5730	0
224	20241119	153900	136995750	5730	5730	5730	5730	0
225	20241119	153800	136995750	5730	5730	5730	5730	0
226	20241119	153700	136995750	5730	5730	5730	5730	0
227	20241119	153600	136995750	5730	5730	5730	5730	0
228	20241119	153500	136995750	5730	5730	5730	5730	0
229	20241119	153400	136995750	5730	5730	5730	5730	0
230	20241119	153300	136995750	5730	5730	5730	5730	0
231	20241119	153200	136995750	5730	5730	5730	5730	0
232	20241119	153100	136995750	5730	5730	5730	5730	0
233	20241119	153000	136995750	5730	5730	5730	5730	1915
234	20241119	152900	126022800	5750	5750	5750	5750	0
235	20241119	152800	126022800	5750	5750	5750	5750	0
236	20241119	152700	126022800	5750	5750	5750	5750	0
237	20241119	152600	126022800	5750	5750	5750	5750	0
238	20241119	152500	126022800	5750	5750	5750	5750	0
239	20241119	152400	126022800	5750	5750	5750	5750	0
240	20241119	152300	126022800	5750	5750	5750	5750	0
241	20241119	152200	126022800	5750	5750	5750	5750	0
242	20241119	152100	126022800	5750	5750	5750	5750	0
243	20241119	152000	126022800	5750	5750	5750	5750	0
244	20241119	151900	126022800	5750	5750	5750	5750	0
245	20241119	151800	126022800	5750	5750	5750	5750	2
246	20241119	151700	126011300	5740	5740	5740	5740	358
247	20241119	151600	123956380	5740	5740	5740	5740	400
248	20241119	151500	121660380	5740	5740	5740	5740	2
249	20241119	151400	121648900	5730	5730	5730	5730	117
250	20241119	151300	120978490	5730	5730	5730	5730	0
251	20241119	151200	120978490	5730	5730	5730	5730	0
252	20241119	151100	120978490	5730	5730	5730	5730	0
253	20241119	151000	120978490	5730	5730	5730	5730	0
254	20241119	150900	120978490	5730	5730	5730	5730	0
255	20241119	150800	120978490	5730	5730	5730	5730	198
256	20241119	150700	119843950	5740	5740	5740	5740	0
257	20241119	150600	119843950	5740	5740	5740	5740	0
258	20241119	150500	119843950	5740	5740	5740	5740	0
259	20241119	150400	119843950	5740	5740	5740	5740	0
260	20241119	150300	119843950	5740	5740	5740	5740	0
261	20241119	150200	119843950	5740	5740	5740	5740	0
262	20241119	150100	119843950	5740	5740	5740	5740	0
263	20241119	150000	119843950	5740	5740	5740	5740	0
264	20241119	145900	119843950	5740	5740	5740	5740	0
265	20241119	145800	119843950	5740	5740	5740	5740	0
266	20241119	145700	119843950	5740	5740	5740	5740	127
267	20241119	145600	119114970	5740	5740	5740	5740	7
268	20241119	145500	119074790	5740	5740	5740	5740	10
269	20241119	145400	119017390	5780	5780	5780	5780	0
270	20241119	145300	119017390	5780	5780	5780	5780	0
271	20241119	145200	119017390	5780	5780	5780	5780	0
272	20241119	145100	119017390	5780	5780	5780	5780	0
273	20241119	145000	119017390	5780	5780	5780	5780	0
274	20241119	144900	119017390	5780	5730	5780	5730	320
275	20241119	144800	117176240	5730	5720	5730	5720	1678
276	20241119	144700	107571080	5710	5710	5710	5710	30
277	20241119	144600	107399780	5710	5710	5710	5710	50
278	20241119	144500	107114280	5710	5710	5710	5710	0
279	20241119	144400	107114280	5710	5710	5710	5710	100
280	20241119	144300	106543280	5720	5700	5720	5700	473
281	20241119	144200	103843050	5710	5710	5710	5710	0
282	20241119	144100	103843050	5710	5680	5710	5680	1446
283	20241119	144000	95591900	5680	5680	5680	5680	5
284	20241119	143900	95563500	5680	5680	5680	5680	0
285	20241119	143800	95563500	5680	5680	5680	5680	0
286	20241119	143700	95563500	5680	5680	5680	5680	0
287	20241119	143600	95563500	5680	5680	5680	5680	0
288	20241119	143500	95563500	5680	5680	5680	5680	0
289	20241119	143400	95563500	5680	5680	5680	5680	0
290	20241119	143300	95563500	5680	5680	5680	5680	0
291	20241119	143200	95563500	5680	5680	5680	5680	0
292	20241119	143100	95563500	5680	5680	5680	5680	0
293	20241119	143000	95563500	5680	5680	5680	5680	5
294	20241119	142900	95535100	5680	5680	5680	5680	0
295	20241119	142800	95535100	5680	5680	5680	5680	6
296	20241119	142700	95501020	5700	5700	5700	5700	0
297	20241119	142600	95501020	5700	5700	5700	5700	0
298	20241119	142500	95501020	5700	5700	5700	5700	0
299	20241119	142400	95501020	5700	5700	5700	5700	0
300	20241119	142300	95501020	5700	5700	5700	5700	0
301	20241119	142200	95501020	5700	5700	5700	5700	0
302	20241119	142100	95501020	5700	5700	5700	5700	0
303	20241119	142000	95501020	5700	5700	5700	5700	0
304	20241119	141900	95501020	5700	5700	5700	5700	15
305	20241119	141800	95415520	5680	5680	5680	5680	0
306	20241119	141700	95415520	5680	5680	5680	5680	0
307	20241119	141600	95415520	5680	5680	5680	5680	0
308	20241119	141500	95415520	5680	5680	5680	5680	0
309	20241119	141400	95415520	5680	5670	5680	5670	490
310	20241119	141300	92635290	5670	5670	5670	5670	0
311	20241119	141200	92635290	5670	5670	5670	5670	0
312	20241119	141100	92635290	5670	5670	5670	5670	0
313	20241119	141000	92635290	5670	5670	5670	5670	42
314	20241119	140900	92397150	5670	5670	5670	5670	0
315	20241119	140800	92397150	5670	5670	5670	5670	0
316	20241119	140700	92397150	5670	5660	5670	5660	267
317	20241119	140600	90883290	5680	5680	5680	5680	0
318	20241119	140500	90883290	5680	5680	5680	5680	0
319	20241119	140400	90883290	5680	5680	5680	5680	1
320	20241119	140300	90877610	5660	5670	5670	5660	2
321	20241119	140200	90866280	5670	5670	5670	5670	0
322	20241119	140100	90866280	5670	5670	5670	5670	5
323	20241119	140000	90837930	5670	5670	5670	5670	0
324	20241119	135900	90837930	5670	5670	5670	5670	0
325	20241119	135800	90837930	5670	5670	5670	5670	26
326	20241119	135700	90690510	5670	5670	5670	5670	0
327	20241119	135600	90690510	5670	5670	5670	5670	0
328	20241119	135500	90690510	5670	5670	5670	5670	0
329	20241119	135400	90690510	5670	5670	5670	5670	0
330	20241119	135300	90690510	5670	5670	5670	5670	21
331	20241119	135200	90571440	5670	5670	5670	5670	121
332	20241119	135100	89885370	5670	5670	5670	5670	0
333	20241119	135000	89885370	5670	5670	5670	5670	6
334	20241119	134900	89851350	5670	5670	5670	5670	0
335	20241119	134800	89851350	5670	5670	5670	5670	5
336	20241119	134700	89823000	5680	5680	5680	5680	0
337	20241119	134600	89823000	5680	5680	5680	5680	0
338	20241119	134500	89823000	5680	5680	5680	5680	0
339	20241119	134400	89823000	5680	5680	5680	5680	0
340	20241119	134300	89823000	5680	5680	5680	5680	0
341	20241119	134200	89823000	5680	5680	5680	5680	0
342	20241119	134100	89823000	5680	5680	5680	5680	0
343	20241119	134000	89823000	5680	5680	5680	5680	0
344	20241119	133900	89823000	5680	5680	5680	5680	1
345	20241119	133800	89817320	5680	5680	5680	5680	8
346	20241119	133700	89771880	5670	5670	5670	5670	0
347	20241119	133600	89771880	5670	5670	5670	5670	98
348	20241119	133500	89216220	5680	5680	5680	5680	0
349	20241119	133400	89216220	5680	5680	5680	5680	0
350	20241119	133300	89216220	5680	5680	5680	5680	51
351	20241119	133200	88926540	5670	5670	5670	5670	176
352	20241119	133100	87928620	5670	5670	5670	5670	0
353	20241119	133000	87928620	5670	5670	5670	5670	5
354	20241119	132900	87900270	5670	5670	5670	5670	0
355	20241119	132800	87900270	5670	5670	5670	5670	0
356	20241119	132700	87900270	5670	5670	5670	5670	0
357	20241119	132600	87900270	5670	5670	5670	5670	0
358	20241119	132500	87900270	5670	5670	5670	5670	0
359	20241119	132400	87900270	5670	5670	5670	5670	0
360	20241119	132300	87900270	5670	5670	5670	5670	10
361	20241119	132200	87843570	5670	5670	5670	5670	0
362	20241119	132100	87843570	5670	5670	5670	5670	0
363	20241119	132000	87843570	5670	5670	5670	5670	6
364	20241119	131900	87809550	5670	5670	5670	5670	0
365	20241119	131800	87809550	5670	5670	5670	5670	63
366	20241119	131700	87452340	5670	5670	5670	5670	0
367	20241119	131600	87452340	5670	5670	5670	5670	0
368	20241119	131500	87452340	5670	5670	5670	5670	0
369	20241119	131400	87452340	5670	5670	5670	5670	0
370	20241119	131300	87452340	5670	5670	5670	5670	0
371	20241119	131200	87452340	5670	5670	5670	5670	0
372	20241119	131100	87452340	5670	5670	5670	5670	0
373	20241119	131000	87452340	5670	5670	5670	5670	5
374	20241119	130900	87423990	5670	5670	5670	5670	0
375	20241119	130800	87423990	5670	5670	5670	5670	3
376	20241119	130700	87406980	5680	5680	5680	5680	0
377	20241119	130600	87406980	5680	5680	5680	5680	0
378	20241119	130500	87406980	5680	5680	5680	5680	0
379	20241119	130400	87406980	5680	5680	5680	5680	7
380	20241119	130300	87367220	5680	5680	5680	5680	14
381	20241119	130200	87287700	5680	5680	5680	5680	5
382	20241119	130100	87259300	5680	5680	5680	5680	1
383	20241119	130000	87253620	5670	5670	5670	5670	5
384	20241119	125900	87225270	5660	5660	5660	5660	0
385	20241119	125800	87225270	5660	5660	5660	5660	0
386	20241119	125700	87225270	5660	5660	5660	5660	276
387	20241119	125600	85663110	5660	5660	5660	5660	0
388	20241119	125500	85663110	5660	5660	5660	5660	0
389	20241119	125400	85663110	5660	5660	5660	5660	0
390	20241119	125300	85663110	5660	5660	5660	5660	0
391	20241119	125200	85663110	5660	5660	5660	5660	0
392	20241119	125100	85663110	5660	5660	5660	5660	4
393	20241119	125000	85640470	5660	5660	5660	5660	1005
394	20241119	124900	79952170	5660	5660	5660	5660	0
395	20241119	124800	79952170	5660	5660	5660	5660	0
396	20241119	124700	79952170	5660	5660	5660	5660	0
397	20241119	124600	79952170	5660	5660	5660	5660	0
398	20241119	124500	79952170	5660	5660	5660	5660	0
399	20241119	124400	79952170	5660	5660	5660	5660	0
400	20241119	124300	79952170	5660	5660	5660	5660	0
401	20241119	124200	79952170	5660	5660	5660	5660	0
402	20241119	124100	79952170	5660	5660	5660	5660	0
403	20241119	124000	79952170	5660	5660	5660	5660	5
404	20241119	123900	79923870	5660	5660	5660	5660	25
405	20241119	123800	79782370	5660	5660	5660	5660	0
406	20241119	123700	79782370	5660	5660	5660	5660	0
407	20241119	123600	79782370	5660	5660	5660	5660	0
408	20241119	123500	79782370	5660	5660	5660	5660	0
409	20241119	123400	79782370	5660	5660	5660	5660	0
410	20241119	123300	79782370	5660	5660	5660	5660	0
411	20241119	123200	79782370	5660	5660	5660	5660	0
412	20241119	123100	79782370	5660	5660	5660	5660	0
413	20241119	123000	79782370	5660	5660	5660	5660	5
414	20241119	122900	79754070	5660	5660	5660	5660	0
415	20241119	122800	79754070	5660	5660	5660	5660	1
416	20241119	122700	79748410	5680	5680	5680	5680	0
417	20241119	122600	79748410	5680	5680	5680	5680	0
418	20241119	122500	79748410	5680	5680	5680	5680	0
419	20241119	122400	79748410	5680	5680	5680	5680	10
420	20241119	122300	79691610	5680	5680	5680	5680	7
421	20241119	122200	79651850	5660	5660	5660	5660	121
422	20241119	122100	78966990	5660	5660	5660	5660	0
423	20241119	122000	78966990	5660	5660	5660	5660	4
424	20241119	121900	78944350	5660	5660	5660	5660	0
425	20241119	121800	78944350	5660	5660	5660	5660	5
426	20241119	121700	78916050	5670	5670	5670	5670	0
427	20241119	121600	78916050	5670	5670	5670	5670	0
428	20241119	121500	78916050	5670	5670	5670	5670	0
429	20241119	121400	78916050	5670	5670	5670	5670	0
430	20241119	121300	78916050	5670	5670	5670	5670	0
431	20241119	121200	78916050	5670	5670	5670	5670	0
432	20241119	121100	78916050	5670	5670	5670	5670	0
433	20241119	121000	78916050	5670	5670	5670	5670	0
434	20241119	120900	78916050	5670	5670	5670	5670	0
435	20241119	120800	78916050	5670	5670	5670	5670	0
436	20241119	120700	78916050	5670	5670	5670	5670	0
437	20241119	120600	78916050	5670	5670	5670	5670	0
438	20241119	120500	78916050	5670	5670	5670	5670	0
439	20241119	120400	78916050	5670	5670	5670	5670	0
440	20241119	120300	78916050	5670	5670	5670	5670	100
441	20241119	120200	78349050	5670	5670	5670	5670	0
442	20241119	120100	78349050	5670	5670	5670	5670	0
443	20241119	120000	78349050	5670	5670	5670	5670	0
444	20241119	115900	78349050	5670	5670	5670	5670	0
445	20241119	115800	78349050	5670	5670	5670	5670	101
446	20241119	115700	77776380	5670	5670	5670	5670	0
447	20241119	115600	77776380	5670	5670	5670	5670	5
448	20241119	115500	77748030	5670	5670	5670	5670	0
449	20241119	115400	77748030	5670	5670	5670	5670	0
450	20241119	115300	77748030	5670	5670	5670	5670	0
451	20241119	115200	77748030	5670	5670	5670	5670	0
452	20241119	115100	77748030	5670	5670	5670	5670	0
453	20241119	115000	77748030	5670	5670	5670	5670	0
454	20241119	114900	77748030	5670	5670	5670	5670	13
455	20241119	114800	77674320	5670	5670	5670	5670	35
456	20241119	114700	77475870	5680	5680	5680	5680	0
457	20241119	114600	77475870	5680	5680	5680	5680	0
458	20241119	114500	77475870	5680	5680	5680	5680	0
459	20241119	114400	77475870	5680	5680	5680	5680	0
460	20241119	114300	77475870	5680	5680	5680	5680	0
461	20241119	114200	77475870	5680	5680	5680	5680	0
462	20241119	114100	77475870	5680	5680	5680	5680	0
463	20241119	114000	77475870	5680	5680	5680	5680	0
464	20241119	113900	77475870	5680	5680	5680	5680	0
465	20241119	113800	77475870	5680	5680	5680	5680	0
466	20241119	113700	77475870	5680	5680	5680	5680	0
467	20241119	113600	77475870	5680	5680	5680	5680	0
468	20241119	113500	77475870	5680	5680	5680	5680	1
469	20241119	113400	77470190	5680	5680	5680	5680	0
470	20241119	113300	77470190	5680	5680	5680	5680	50
471	20241119	113200	77186190	5680	5680	5680	5680	0
472	20241119	113100	77186190	5680	5680	5680	5680	0
473	20241119	113000	77186190	5680	5680	5680	5680	4
474	20241119	112900	77163470	5680	5680	5680	5680	0
475	20241119	112800	77163470	5680	5680	5680	5680	0
476	20241119	112700	77163470	5680	5680	5680	5680	0
477	20241119	112600	77163470	5680	5680	5680	5680	0
478	20241119	112500	77163470	5680	5680	5680	5680	0
479	20241119	112400	77163470	5680	5680	5680	5680	0
480	20241119	112300	77163470	5680	5680	5680	5680	0
481	20241119	112200	77163470	5680	5680	5680	5680	6
482	20241119	112100	77129390	5680	5680	5680	5680	0
483	20241119	112000	77129390	5680	5700	5700	5680	91
484	20241119	111900	76610870	5680	5680	5680	5680	0
485	20241119	111800	76610870	5680	5690	5700	5680	59
486	20241119	111700	76275160	5670	5670	5670	5670	0
487	20241119	111600	76275160	5670	5670	5670	5670	0
488	20241119	111500	76275160	5670	5670	5670	5670	0
489	20241119	111400	76275160	5670	5670	5670	5670	0
490	20241119	111300	76275160	5670	5670	5670	5670	0
491	20241119	111200	76275160	5670	5670	5670	5670	1
492	20241119	111100	76269490	5660	5660	5660	5660	0
493	20241119	111000	76269490	5660	5660	5660	5660	5
494	20241119	110900	76241190	5660	5660	5660	5660	0
495	20241119	110800	76241190	5660	5660	5660	5660	3
496	20241119	110700	76224210	5660	5660	5660	5660	0
497	20241119	110600	76224210	5660	5660	5660	5660	1
498	20241119	110500	76218550	5700	5700	5700	5700	0
499	20241119	110400	76218550	5700	5700	5700	5700	15
500	20241119	110300	76133050	5700	5670	5700	5670	292
501	20241119	110200	74477260	5700	5700	5700	5700	0
502	20241119	110100	74477260	5700	5700	5700	5700	2
503	20241119	110000	74465860	5670	5670	5670	5670	1
504	20241119	105900	74460190	5710	5710	5710	5710	2
505	20241119	105800	74448770	5670	5670	5670	5670	1
506	20241119	105700	74443100	5710	5710	5710	5710	0
507	20241119	105600	74443100	5710	5710	5710	5710	0
508	20241119	105500	74443100	5710	5710	5710	5710	2
509	20241119	105400	74431680	5660	5660	5710	5660	30
510	20241119	105300	74261780	5710	5680	5710	5680	122
511	20241119	105200	73568790	5660	5660	5660	5660	1344
512	20241119	105100	65961750	5670	5670	5670	5670	660
513	20241119	105000	62219550	5680	5680	5680	5680	170
514	20241119	104900	61253950	5690	5690	5690	5690	2
515	20241119	104800	61242570	5680	5690	5690	5680	40
516	20241119	104700	61014980	5690	5690	5690	5690	0
517	20241119	104600	61014980	5690	5690	5690	5690	0
518	20241119	104500	61014980	5690	5690	5690	5690	0
519	20241119	104400	61014980	5690	5690	5690	5690	1
520	20241119	104300	61009290	5690	5690	5690	5690	20
521	20241119	104200	60895490	5690	5690	5690	5690	1
522	20241119	104100	60889800	5710	5710	5710	5710	0
523	20241119	104000	60889800	5710	5690	5710	5690	94
524	20241119	103900	60353140	5690	5690	5690	5690	0
525	20241119	103800	60353140	5690	5690	5690	5690	0
526	20241119	103700	60353140	5690	5690	5690	5690	0
527	20241119	103600	60353140	5690	5690	5690	5690	1
528	20241119	103500	60347450	5690	5690	5690	5690	0
529	20241119	103400	60347450	5690	5690	5690	5690	0
530	20241119	103300	60347450	5690	5690	5690	5690	0
531	20241119	103200	60347450	5690	5690	5690	5690	6
532	20241119	103100	60313310	5690	5690	5690	5690	0
533	20241119	103000	60313310	5690	5690	5690	5690	1
534	20241119	102900	60307620	5710	5710	5710	5710	3
535	20241119	102800	60290490	5690	5690	5690	5690	0
536	20241119	102700	60290490	5690	5690	5690	5690	0
537	20241119	102600	60290490	5690	5690	5690	5690	0
538	20241119	102500	60290490	5690	5690	5690	5690	0
539	20241119	102400	60290490	5690	5690	5690	5690	1
540	20241119	102300	60284800	5690	5690	5690	5690	0
541	20241119	102200	60284800	5690	5690	5690	5690	0
542	20241119	102100	60284800	5690	5690	5690	5690	0
543	20241119	102000	60284800	5690	5690	5690	5690	5
544	20241119	101900	60256350	5690	5690	5690	5690	0
545	20241119	101800	60256350	5690	5700	5700	5690	149
546	20241119	101700	59407060	5700	5700	5700	5700	6
547	20241119	101600	59372860	5690	5690	5690	5690	0
548	20241119	101500	59372860	5690	5690	5690	5690	1
549	20241119	101400	59367170	5690	5690	5690	5690	4
550	20241119	101300	59344410	5690	5690	5690	5690	0
551	20241119	101200	59344410	5690	5690	5690	5690	1
552	20241119	101100	59338720	5700	5700	5700	5700	0
553	20241119	101000	59338720	5700	5700	5700	5700	0
554	20241119	100900	59338720	5700	5700	5700	5700	5
555	20241119	100800	59310220	5690	5690	5690	5690	2
556	20241119	100700	59298840	5690	5690	5690	5690	24
557	20241119	100600	59162280	5680	5680	5690	5680	10
558	20241119	100500	59105400	5680	5680	5680	5680	73
559	20241119	100400	58690760	5670	5670	5670	5670	0
560	20241119	100300	58690760	5670	5670	5670	5670	0
561	20241119	100200	58690760	5670	5670	5670	5670	0
562	20241119	100100	58690760	5670	5670	5670	5670	0
563	20241119	100000	58690760	5670	5670	5670	5670	5
564	20241119	095900	58662410	5670	5670	5670	5670	0
565	20241119	095800	58662410	5670	5670	5670	5670	5
566	20241119	095700	58634060	5680	5680	5680	5680	0
567	20241119	095600	58634060	5680	5680	5680	5680	0
568	20241119	095500	58634060	5680	5680	5680	5680	0
569	20241119	095400	58634060	5680	5680	5680	5680	0
570	20241119	095300	58634060	5680	5680	5680	5680	0
571	20241119	095200	58634060	5680	5680	5680	5680	0
572	20241119	095100	58634060	5680	5680	5680	5680	78
573	20241119	095000	58191020	5690	5690	5690	5690	90
574	20241119	094900	57678920	5690	5690	5690	5690	0
575	20241119	094800	57678920	5690	5690	5690	5690	0
576	20241119	094700	57678920	5690	5690	5690	5690	10
577	20241119	094600	57622020	5690	5690	5690	5690	0
578	20241119	094500	57622020	5690	5690	5690	5690	0
579	20241119	094400	57622020	5690	5690	5690	5690	0
580	20241119	094300	57622020	5690	5690	5690	5690	2
581	20241119	094200	57610640	5690	5690	5690	5690	2
582	20241119	094100	57599260	5690	5690	5690	5690	1
583	20241119	094000	57593570	5680	5680	5680	5680	5
584	20241119	093900	57565170	5680	5680	5680	5680	0
585	20241119	093800	57565170	5680	5680	5680	5680	0
586	20241119	093700	57565170	5680	5680	5680	5680	121
587	20241119	093600	56877890	5680	5680	5680	5680	0
588	20241119	093500	56877890	5680	5680	5680	5680	126
589	20241119	093400	56162210	5700	5700	5700	5700	0
590	20241119	093300	56162210	5700	5700	5700	5700	4
591	20241119	093200	56139410	5680	5680	5680	5680	0
592	20241119	093100	56139410	5680	5680	5680	5680	0
593	20241119	093000	56139410	5680	5680	5680	5680	5
594	20241119	092900	56111010	5680	5680	5680	5680	0
595	20241119	092800	56111010	5680	5680	5680	5680	0
596	20241119	092700	56111010	5680	5680	5680	5680	0
597	20241119	092600	56111010	5680	5680	5680	5680	0
598	20241119	092500	56111010	5680	5680	5680	5680	0
599	20241119	092400	56111010	5680	5680	5680	5680	0
600	20241119	092300	56111010	5680	5680	5680	5680	0
601	20241119	092200	56111010	5680	5680	5680	5680	13
602	20241119	092100	56037170	5680	5680	5680	5680	24
603	20241119	092000	55900850	5680	5680	5680	5680	4
604	20241119	091900	55878130	5680	5680	5680	5680	0
605	20241119	091800	55878130	5680	5680	5680	5680	2
606	20241119	091700	55866770	5710	5710	5710	5710	20
607	20241119	091600	55752570	5680	5680	5680	5680	0
608	20241119	091500	55752570	5680	5680	5680	5680	459
609	20241119	091400	53145450	5700	5680	5700	5680	383
610	20241119	091300	50964190	5680	5670	5680	5670	311
611	20241119	091200	49198820	5660	5660	5660	5660	0
612	20241119	091100	49198820	5660	5660	5660	5660	50
613	20241119	091000	48915820	5660	5660	5660	5660	4
614	20241119	090900	48893180	5660	5660	5660	5660	0
615	20241119	090800	48893180	5660	5660	5660	5660	1
616	20241119	090700	48887520	5670	5670	5670	5670	0
617	20241119	090600	48887520	5670	5670	5670	5670	0
618	20241119	090500	48887520	5670	5670	5670	5650	346
619	20241119	090400	46932560	5670	5670	5670	5670	1
620	20241119	090300	46926890	5670	5660	5670	5660	23
621	20241119	090200	46796700	5660	5670	5670	5660	178
622	20241119	090100	45788220	5690	5670	5690	5670	473
623	20241119	090000	43102190	5700	5620	5730	5620	7644