KissMeData/097870/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200300	111882240	5830	5830	5830	5830	427
3	20241119	200200	111882240	5830	5830	5830	5830	0
4	20241119	200100	111882240	5830	5830	5830	5830	0
5	20241119	200000	111882240	5830	5830	5830	5830	0
6	20241119	195900	111882240	5830	5830	5830	5830	0
7	20241119	195800	111882240	5830	5830	5830	5830	0
8	20241119	195700	111882240	5830	5830	5830	5830	0
9	20241119	195600	111882240	5830	5830	5830	5830	0
10	20241119	195500	111882240	5830	5830	5830	5830	0
11	20241119	195400	111882240	5830	5830	5830	5830	0
12	20241119	195300	111882240	5830	5830	5830	5830	0
13	20241119	195200	111882240	5830	5830	5830	5830	0
14	20241119	195100	111882240	5830	5830	5830	5830	0
15	20241119	195000	111882240	5830	5830	5830	5830	0
16	20241119	194900	111882240	5830	5830	5830	5830	0
17	20241119	194800	111882240	5830	5830	5830	5830	0
18	20241119	194700	111882240	5830	5830	5830	5830	0
19	20241119	194600	111882240	5830	5830	5830	5830	0
20	20241119	194500	111882240	5830	5830	5830	5830	0
21	20241119	194400	111882240	5830	5830	5830	5830	0
22	20241119	194300	111882240	5830	5830	5830	5830	0
23	20241119	194200	111882240	5830	5830	5830	5830	0
24	20241119	194100	111882240	5830	5830	5830	5830	0
25	20241119	194000	111882240	5830	5830	5830	5830	0
26	20241119	193900	111882240	5830	5830	5830	5830	0
27	20241119	193800	111882240	5830	5830	5830	5830	0
28	20241119	193700	111882240	5830	5830	5830	5830	0
29	20241119	193600	111882240	5830	5830	5830	5830	0
30	20241119	193500	111882240	5830	5830	5830	5830	0
31	20241119	193400	111882240	5830	5830	5830	5830	0
32	20241119	193300	111882240	5830	5830	5830	5830	427
33	20241119	193200	111882240	5830	5830	5830	5830	0
34	20241119	193100	111882240	5830	5830	5830	5830	0
35	20241119	193000	111882240	5830	5830	5830	5830	0
36	20241119	192900	111882240	5830	5830	5830	5830	0
37	20241119	192800	111882240	5830	5830	5830	5830	0
38	20241119	192700	111882240	5830	5830	5830	5830	0
39	20241119	192600	111882240	5830	5830	5830	5830	0
40	20241119	192500	111882240	5830	5830	5830	5830	0
41	20241119	192400	111882240	5830	5830	5830	5830	0
42	20241119	192300	111882240	5830	5830	5830	5830	0
43	20241119	192200	111882240	5830	5830	5830	5830	0
44	20241119	192100	111882240	5830	5830	5830	5830	0
45	20241119	192000	111882240	5830	5830	5830	5830	0
46	20241119	191900	111882240	5830	5830	5830	5830	0
47	20241119	191800	111882240	5830	5830	5830	5830	0
48	20241119	191700	111882240	5830	5830	5830	5830	0
49	20241119	191600	111882240	5830	5830	5830	5830	0
50	20241119	191500	111882240	5830	5830	5830	5830	0
51	20241119	191400	111882240	5830	5830	5830	5830	0
52	20241119	191300	111882240	5830	5830	5830	5830	0
53	20241119	191200	111882240	5830	5830	5830	5830	0
54	20241119	191100	111882240	5830	5830	5830	5830	0
55	20241119	191000	111882240	5830	5830	5830	5830	0
56	20241119	190900	111882240	5830	5830	5830	5830	0
57	20241119	190800	111882240	5830	5830	5830	5830	0
58	20241119	190700	111882240	5830	5830	5830	5830	0
59	20241119	190600	111882240	5830	5830	5830	5830	0
60	20241119	190500	111882240	5830	5830	5830	5830	0
61	20241119	190400	111882240	5830	5830	5830	5830	0
62	20241119	190300	111882240	5830	5830	5830	5830	427
63	20241119	190200	111882240	5830	5830	5830	5830	0
64	20241119	190100	111882240	5830	5830	5830	5830	0
65	20241119	190000	111882240	5830	5830	5830	5830	0
66	20241119	185900	111882240	5830	5830	5830	5830	0
67	20241119	185800	111882240	5830	5830	5830	5830	0
68	20241119	185700	111882240	5830	5830	5830	5830	0
69	20241119	185600	111882240	5830	5830	5830	5830	0
70	20241119	185500	111882240	5830	5830	5830	5830	0
71	20241119	185400	111882240	5830	5830	5830	5830	0
72	20241119	185300	111882240	5830	5830	5830	5830	0
73	20241119	185200	111882240	5830	5830	5830	5830	0
74	20241119	185100	111882240	5830	5830	5830	5830	0
75	20241119	185000	111882240	5830	5830	5830	5830	0
76	20241119	184900	111882240	5830	5830	5830	5830	0
77	20241119	184800	111882240	5830	5830	5830	5830	0
78	20241119	184700	111882240	5830	5830	5830	5830	0
79	20241119	184600	111882240	5830	5830	5830	5830	0
80	20241119	184500	111882240	5830	5830	5830	5830	0
81	20241119	184400	111882240	5830	5830	5830	5830	0
82	20241119	184300	111882240	5830	5830	5830	5830	0
83	20241119	184200	111882240	5830	5830	5830	5830	0
84	20241119	184100	111882240	5830	5830	5830	5830	0
85	20241119	184000	111882240	5830	5830	5830	5830	0
86	20241119	183900	111882240	5830	5830	5830	5830	0
87	20241119	183800	111882240	5830	5830	5830	5830	0
88	20241119	183700	111882240	5830	5830	5830	5830	0
89	20241119	183600	111882240	5830	5830	5830	5830	0
90	20241119	183500	111882240	5830	5830	5830	5830	0
91	20241119	183400	111882240	5830	5830	5830	5830	0
92	20241119	183300	111882240	5830	5830	5830	5830	427
93	20241119	183200	111882240	5830	5830	5830	5830	0
94	20241119	183100	111882240	5830	5830	5830	5830	0
95	20241119	183000	111882240	5830	5830	5830	5830	0
96	20241119	182900	111882240	5830	5830	5830	5830	0
97	20241119	182800	111882240	5830	5830	5830	5830	0
98	20241119	182700	111882240	5830	5830	5830	5830	0
99	20241119	182600	111882240	5830	5830	5830	5830	0
100	20241119	182500	111882240	5830	5830	5830	5830	0
101	20241119	182400	111882240	5830	5830	5830	5830	0
102	20241119	182300	111882240	5830	5830	5830	5830	0
103	20241119	182200	111882240	5830	5830	5830	5830	0
104	20241119	182100	111882240	5830	5830	5830	5830	0
105	20241119	182000	111882240	5830	5830	5830	5830	0
106	20241119	181900	111882240	5830	5830	5830	5830	0
107	20241119	181800	111882240	5830	5830	5830	5830	0
108	20241119	181700	111882240	5830	5830	5830	5830	0
109	20241119	181600	111882240	5830	5830	5830	5830	0
110	20241119	181500	111882240	5830	5830	5830	5830	0
111	20241119	181400	111882240	5830	5830	5830	5830	0
112	20241119	181300	111882240	5830	5830	5830	5830	0
113	20241119	181200	111882240	5830	5830	5830	5830	0
114	20241119	181100	111882240	5830	5830	5830	5830	0
115	20241119	181000	111882240	5830	5830	5830	5830	0
116	20241119	180900	111882240	5830	5830	5830	5830	0
117	20241119	180800	111882240	5830	5830	5830	5830	0
118	20241119	180700	111882240	5830	5830	5830	5830	0
119	20241119	180600	111882240	5830	5830	5830	5830	0
120	20241119	180500	111882240	5830	5830	5830	5830	0
121	20241119	180400	111882240	5830	5830	5830	5830	0
122	20241119	180300	111882240	5830	5830	5830	5830	427
123	20241119	180200	111882240	5830	5830	5830	5830	0
124	20241119	180100	111882240	5830	5830	5830	5830	0
125	20241119	180000	111882240	5830	5830	5830	5830	0
126	20241119	175900	111882240	5830	5830	5830	5830	0
127	20241119	175800	111882240	5830	5830	5830	5830	0
128	20241119	175700	111882240	5830	5830	5830	5830	0
129	20241119	175600	111882240	5830	5830	5830	5830	0
130	20241119	175500	111882240	5830	5830	5830	5830	0
131	20241119	175400	111882240	5830	5830	5830	5830	0
132	20241119	175300	111882240	5830	5830	5830	5830	0
133	20241119	175200	111882240	5830	5830	5830	5830	0
134	20241119	175100	111882240	5830	5830	5830	5830	0
135	20241119	175000	111882240	5830	5830	5830	5830	0
136	20241119	174900	111882240	5830	5830	5830	5830	0
137	20241119	174800	111882240	5830	5830	5830	5830	0
138	20241119	174700	111882240	5830	5830	5830	5830	0
139	20241119	174600	111882240	5830	5830	5830	5830	0
140	20241119	174500	111882240	5830	5830	5830	5830	0
141	20241119	174400	111882240	5830	5830	5830	5830	0
142	20241119	174300	111882240	5830	5830	5830	5830	0
143	20241119	174200	111882240	5830	5830	5830	5830	0
144	20241119	174100	111882240	5830	5830	5830	5830	0
145	20241119	174000	111882240	5830	5830	5830	5830	0
146	20241119	173900	111882240	5830	5830	5830	5830	0
147	20241119	173800	111882240	5830	5830	5830	5830	0
148	20241119	173700	111882240	5830	5830	5830	5830	0
149	20241119	173600	111882240	5830	5830	5830	5830	0
150	20241119	173500	111882240	5830	5830	5830	5830	0
151	20241119	173400	111882240	5830	5830	5830	5830	0
152	20241119	173300	111882240	5830	5830	5830	5830	427
153	20241119	173200	111882240	5830	5830	5830	5830	0
154	20241119	173100	111882240	5830	5830	5830	5830	0
155	20241119	173000	111882240	5830	5830	5830	5830	0
156	20241119	172900	111882240	5830	5830	5830	5830	0
157	20241119	172800	111882240	5830	5830	5830	5830	0
158	20241119	172700	111882240	5830	5830	5830	5830	0
159	20241119	172600	111882240	5830	5830	5830	5830	0
160	20241119	172500	111882240	5830	5830	5830	5830	0
161	20241119	172400	111882240	5830	5830	5830	5830	0
162	20241119	172300	111882240	5830	5830	5830	5830	0
163	20241119	172200	111882240	5830	5830	5830	5830	0
164	20241119	172100	111882240	5830	5830	5830	5830	0
165	20241119	172000	111882240	5830	5830	5830	5830	0
166	20241119	171900	111882240	5830	5830	5830	5830	0
167	20241119	171800	111882240	5830	5830	5830	5830	0
168	20241119	171700	111882240	5830	5830	5830	5830	0
169	20241119	171600	111882240	5830	5830	5830	5830	0
170	20241119	171500	111882240	5830	5830	5830	5830	0
171	20241119	171400	111882240	5830	5830	5830	5830	0
172	20241119	171300	111882240	5830	5830	5830	5830	0
173	20241119	171200	111882240	5830	5830	5830	5830	0
174	20241119	171100	111882240	5830	5830	5830	5830	0
175	20241119	171000	111882240	5830	5830	5830	5830	0
176	20241119	170900	111882240	5830	5830	5830	5830	0
177	20241119	170800	111882240	5830	5830	5830	5830	0
178	20241119	170700	111882240	5830	5830	5830	5830	0
179	20241119	170600	111882240	5830	5830	5830	5830	0
180	20241119	170500	111882240	5830	5830	5830	5830	0
181	20241119	170400	111882240	5830	5830	5830	5830	0
182	20241119	170300	111882240	5830	5830	5830	5830	427
183	20241119	170200	111882240	5830	5830	5830	5830	0
184	20241119	170100	111882240	5830	5830	5830	5830	0
185	20241119	170000	111882240	5830	5830	5830	5830	0
186	20241119	165900	111882240	5830	5830	5830	5830	0
187	20241119	165800	111882240	5830	5830	5830	5830	0
188	20241119	165700	111882240	5830	5830	5830	5830	0
189	20241119	165600	111882240	5830	5830	5830	5830	0
190	20241119	165500	111882240	5830	5830	5830	5830	0
191	20241119	165400	111882240	5830	5830	5830	5830	0
192	20241119	165300	111882240	5830	5830	5830	5830	0
193	20241119	165200	111882240	5830	5830	5830	5830	0
194	20241119	165100	111882240	5830	5830	5830	5830	0
195	20241119	165000	111882240	5830	5830	5830	5830	0
196	20241119	164900	111882240	5830	5830	5830	5830	0
197	20241119	164800	111882240	5830	5830	5830	5830	0
198	20241119	164700	111882240	5830	5830	5830	5830	0
199	20241119	164600	111882240	5830	5830	5830	5830	0
200	20241119	164500	111882240	5830	5830	5830	5830	0
201	20241119	164400	111882240	5830	5830	5830	5830	0
202	20241119	164300	111882240	5830	5830	5830	5830	0
203	20241119	164200	111882240	5830	5830	5830	5830	0
204	20241119	164100	111882240	5830	5830	5830	5830	0
205	20241119	164000	111882240	5830	5830	5830	5830	0
206	20241119	163900	111882240	5830	5830	5830	5830	0
207	20241119	163800	111882240	5830	5830	5830	5830	0
208	20241119	163700	111882240	5830	5830	5830	5830	0
209	20241119	163600	111882240	5830	5830	5830	5830	0
210	20241119	163500	111882240	5830	5830	5830	5830	0
211	20241119	163400	111882240	5830	5830	5830	5830	0
212	20241119	163300	111882240	5830	5830	5830	5830	427
213	20241119	163200	111882240	5830	5830	5830	5830	0
214	20241119	163100	111882240	5830	5830	5830	5830	0
215	20241119	163000	111882240	5830	5830	5830	5830	0
216	20241119	162900	111882240	5830	5830	5830	5830	0
217	20241119	162800	111882240	5830	5830	5830	5830	0
218	20241119	162700	111882240	5830	5830	5830	5830	0
219	20241119	162600	111882240	5830	5830	5830	5830	0
220	20241119	162500	111882240	5830	5830	5830	5830	0
221	20241119	162400	111882240	5830	5830	5830	5830	0
222	20241119	162300	111882240	5830	5830	5830	5830	0
223	20241119	162200	111882240	5830	5830	5830	5830	0
224	20241119	162100	111882240	5830	5830	5830	5830	0
225	20241119	162000	111882240	5830	5830	5830	5830	0
226	20241119	161900	111882240	5830	5830	5830	5830	0
227	20241119	161800	111882240	5830	5830	5830	5830	0
228	20241119	161700	111882240	5830	5830	5830	5830	0
229	20241119	161600	111882240	5830	5830	5830	5830	0
230	20241119	161500	111882240	5830	5830	5830	5830	0
231	20241119	161400	111882240	5830	5830	5830	5830	0
232	20241119	161300	111882240	5830	5830	5830	5830	0
233	20241119	161200	111882240	5830	5830	5830	5830	0
234	20241119	161100	111882240	5830	5830	5830	5830	0
235	20241119	161000	111882240	5830	5830	5830	5830	0
236	20241119	160900	111882240	5830	5830	5830	5830	0
237	20241119	160800	111882240	5830	5830	5830	5830	0
238	20241119	160700	111882240	5830	5830	5830	5830	0
239	20241119	160600	111882240	5830	5830	5830	5830	0
240	20241119	160500	111882240	5830	5830	5830	5830	0
241	20241119	160400	111882240	5830	5830	5830	5830	0
242	20241119	160300	111882240	5830	5830	5830	5830	427
243	20241119	160200	111882240	5830	5830	5830	5830	0
244	20241119	160100	111882240	5830	5830	5830	5830	0
245	20241119	160000	111882240	5830	5830	5830	5830	0
246	20241119	155900	111882240	5830	5830	5830	5830	0
247	20241119	155800	111882240	5830	5830	5830	5830	0
248	20241119	155700	111882240	5830	5830	5830	5830	0
249	20241119	155600	111882240	5830	5830	5830	5830	0
250	20241119	155500	111882240	5830	5830	5830	5830	0
251	20241119	155400	111882240	5830	5830	5830	5830	0
252	20241119	155300	111882240	5830	5830	5830	5830	0
253	20241119	155200	111882240	5830	5830	5830	5830	0
254	20241119	155100	111882240	5830	5830	5830	5830	0
255	20241119	155000	111882240	5830	5830	5830	5830	0
256	20241119	154900	111882240	5830	5830	5830	5830	0
257	20241119	154800	111882240	5830	5830	5830	5830	0
258	20241119	154700	111882240	5830	5830	5830	5830	0
259	20241119	154600	111882240	5830	5830	5830	5830	0
260	20241119	154500	111882240	5830	5830	5830	5830	0
261	20241119	154400	111882240	5830	5830	5830	5830	0
262	20241119	154300	111882240	5830	5830	5830	5830	0
263	20241119	154200	111882240	5830	5830	5830	5830	0
264	20241119	154100	111882240	5830	5830	5830	5830	0
265	20241119	154000	111882240	5830	5830	5830	5830	0
266	20241119	153900	111882240	5830	5830	5830	5830	0
267	20241119	153800	111882240	5830	5830	5830	5830	0
268	20241119	153700	111882240	5830	5830	5830	5830	0
269	20241119	153600	111882240	5830	5830	5830	5830	0
270	20241119	153500	111882240	5830	5830	5830	5830	0
271	20241119	153400	111882240	5830	5830	5830	5830	0
272	20241119	153300	111882240	5830	5830	5830	5830	427
273	20241119	153200	111882240	5830	5830	5830	5830	0
274	20241119	153100	111882240	5830	5830	5830	5830	0
275	20241119	153000	111882240	5830	5830	5830	5830	427
276	20241119	152900	109392830	5840	5840	5840	5840	0
277	20241119	152800	109392830	5840	5840	5840	5840	0
278	20241119	152700	109392830	5840	5840	5840	5840	0
279	20241119	152600	109392830	5840	5840	5840	5840	0
280	20241119	152500	109392830	5840	5840	5840	5840	0
281	20241119	152400	109392830	5840	5840	5840	5840	0
282	20241119	152300	109392830	5840	5840	5840	5840	0
283	20241119	152200	109392830	5840	5840	5840	5840	0
284	20241119	152100	109392830	5840	5840	5840	5840	0
285	20241119	152000	109392830	5840	5840	5840	5840	0
286	20241119	151900	109392830	5840	5830	5840	5830	44
287	20241119	151800	109136300	5840	5840	5840	5840	0
288	20241119	151700	109136300	5840	5840	5840	5840	0
289	20241119	151600	109136300	5840	5840	5840	5840	0
290	20241119	151500	109136300	5840	5840	5840	5840	0
291	20241119	151400	109136300	5840	5840	5840	5840	3
292	20241119	151300	109118780	5840	5840	5840	5840	0
293	20241119	151200	109118780	5840	5840	5840	5840	0
294	20241119	151100	109118780	5840	5840	5840	5840	0
295	20241119	151000	109118780	5840	5840	5840	5840	8
296	20241119	150900	109072060	5840	5840	5840	5840	0
297	20241119	150800	109072060	5840	5840	5840	5840	0
298	20241119	150700	109072060	5840	5840	5840	5840	0
299	20241119	150600	109072060	5840	5840	5840	5840	53
300	20241119	150500	108762540	5830	5830	5830	5830	0
301	20241119	150400	108762540	5830	5830	5830	5830	0
302	20241119	150300	108762540	5830	5830	5830	5830	0
303	20241119	150200	108762540	5830	5830	5830	5830	980
304	20241119	150100	103049140	5830	5830	5830	5830	0
305	20241119	150000	103049140	5830	5830	5830	5830	0
306	20241119	145900	103049140	5830	5830	5830	5830	0
307	20241119	145800	103049140	5830	5830	5830	5820	175
308	20241119	145700	102029450	5830	5840	5840	5830	156
309	20241119	145600	101118590	5830	5830	5830	5830	33
310	20241119	145500	100926200	5840	5840	5840	5840	0
311	20241119	145400	100926200	5840	5840	5840	5840	0
312	20241119	145300	100926200	5840	5840	5840	5840	0
313	20241119	145200	100926200	5840	5840	5840	5840	0
314	20241119	145100	100926200	5840	5830	5840	5830	12
315	20241119	145000	100856230	5840	5840	5840	5840	3
316	20241119	144900	100838710	5830	5830	5830	5830	0
317	20241119	144800	100838710	5830	5830	5830	5830	0
318	20241119	144700	100838710	5830	5830	5830	5830	0
319	20241119	144600	100838710	5830	5830	5830	5830	0
320	20241119	144500	100838710	5830	5830	5830	5830	0
321	20241119	144400	100838710	5830	5830	5830	5830	0
322	20241119	144300	100838710	5830	5830	5830	5830	0
323	20241119	144200	100838710	5830	5830	5830	5830	0
324	20241119	144100	100838710	5830	5830	5830	5830	0
325	20241119	144000	100838710	5830	5830	5830	5830	0
326	20241119	143900	100838710	5830	5830	5830	5830	0
327	20241119	143800	100838710	5830	5830	5830	5830	0
328	20241119	143700	100838710	5830	5830	5830	5830	0
329	20241119	143600	100838710	5830	5830	5830	5830	0
330	20241119	143500	100838710	5830	5830	5830	5830	0
331	20241119	143400	100838710	5830	5830	5830	5830	0
332	20241119	143300	100838710	5830	5830	5830	5830	0
333	20241119	143200	100838710	5830	5830	5830	5830	0
334	20241119	143100	100838710	5830	5830	5830	5830	0
335	20241119	143000	100838710	5830	5830	5830	5830	0
336	20241119	142900	100838710	5830	5830	5830	5830	0
337	20241119	142800	100838710	5830	5830	5830	5830	0
338	20241119	142700	100838710	5830	5830	5830	5830	0
339	20241119	142600	100838710	5830	5830	5830	5830	0
340	20241119	142500	100838710	5830	5830	5830	5830	24
341	20241119	142400	100698790	5830	5830	5830	5830	0
342	20241119	142300	100698790	5830	5830	5830	5830	0
343	20241119	142200	100698790	5830	5830	5830	5830	0
344	20241119	142100	100698790	5830	5830	5830	5830	0
345	20241119	142000	100698790	5830	5830	5830	5830	1000
346	20241119	141900	94868790	5840	5840	5840	5840	12
347	20241119	141800	94798710	5840	5840	5840	5840	4
348	20241119	141700	94775350	5840	5840	5840	5840	30
349	20241119	141600	94600150	5860	5860	5860	5860	0
350	20241119	141500	94600150	5860	5860	5860	5860	0
351	20241119	141400	94600150	5860	5860	5860	5860	0
352	20241119	141300	94600150	5860	5860	5860	5860	0
353	20241119	141200	94600150	5860	5860	5860	5860	0
354	20241119	141100	94600150	5860	5840	5860	5840	231
355	20241119	141000	93250490	5820	5820	5820	5820	0
356	20241119	140900	93250490	5820	5820	5820	5820	24
357	20241119	140800	93110810	5820	5820	5820	5820	0
358	20241119	140700	93110810	5820	5820	5820	5820	4
359	20241119	140600	93087530	5820	5820	5820	5820	0
360	20241119	140500	93087530	5820	5820	5820	5820	0
361	20241119	140400	93087530	5820	5820	5820	5820	249
362	20241119	140300	91638350	5840	5840	5840	5840	0
363	20241119	140200	91638350	5840	5840	5840	5840	0
364	20241119	140100	91638350	5840	5840	5840	5840	0
365	20241119	140000	91638350	5840	5840	5840	5840	1
366	20241119	135900	91632510	5820	5820	5820	5820	0
367	20241119	135800	91632510	5820	5820	5820	5820	0
368	20241119	135700	91632510	5820	5820	5820	5820	0
369	20241119	135600	91632510	5820	5820	5820	5820	0
370	20241119	135500	91632510	5820	5820	5820	5820	0
371	20241119	135400	91632510	5820	5820	5820	5820	0
372	20241119	135300	91632510	5820	5820	5820	5820	0
373	20241119	135200	91632510	5820	5820	5820	5820	0
374	20241119	135100	91632510	5820	5820	5820	5820	0
375	20241119	135000	91632510	5820	5820	5820	5820	24
376	20241119	134900	91492830	5820	5820	5820	5820	0
377	20241119	134800	91492830	5820	5820	5820	5820	0
378	20241119	134700	91492830	5820	5820	5820	5820	0
379	20241119	134600	91492830	5820	5820	5820	5820	0
380	20241119	134500	91492830	5820	5820	5820	5820	0
381	20241119	134400	91492830	5820	5820	5820	5820	836
382	20241119	134300	86627310	5820	5820	5820	5820	0
383	20241119	134200	86627310	5820	5820	5820	5820	0
384	20241119	134100	86627310	5820	5820	5820	5820	0
385	20241119	134000	86627310	5820	5820	5820	5820	0
386	20241119	133900	86627310	5820	5820	5820	5820	0
387	20241119	133800	86627310	5820	5820	5820	5820	0
388	20241119	133700	86627310	5820	5820	5820	5820	0
389	20241119	133600	86627310	5820	5820	5820	5820	200
390	20241119	133500	85463310	5830	5830	5830	5830	5
391	20241119	133400	85434160	5830	5830	5830	5830	0
392	20241119	133300	85434160	5830	5830	5830	5830	0
393	20241119	133200	85434160	5830	5830	5830	5830	0
394	20241119	133100	85434160	5830	5830	5830	5830	0
395	20241119	133000	85434160	5830	5830	5830	5830	11
396	20241119	132900	85370030	5850	5850	5850	5850	0
397	20241119	132800	85370030	5850	5850	5850	5850	0
398	20241119	132700	85370030	5850	5850	5850	5850	0
399	20241119	132600	85370030	5850	5850	5850	5850	10
400	20241119	132500	85311530	5850	5850	5850	5850	150
401	20241119	132400	84434030	5850	5850	5850	5850	3
402	20241119	132300	84416480	5860	5860	5860	5860	0
403	20241119	132200	84416480	5860	5860	5860	5860	0
404	20241119	132100	84416480	5860	5860	5860	5860	0
405	20241119	132000	84416480	5860	5860	5860	5860	0
406	20241119	131900	84416480	5860	5860	5860	5860	0
407	20241119	131800	84416480	5860	5850	5860	5850	5
408	20241119	131700	84387220	5850	5850	5850	5850	30
409	20241119	131600	84211720	5850	5850	5850	5850	0
410	20241119	131500	84211720	5850	5850	5850	5850	0
411	20241119	131400	84211720	5850	5850	5850	5850	0
412	20241119	131300	84211720	5850	5850	5850	5850	0
413	20241119	131200	84211720	5850	5850	5850	5850	30
414	20241119	131100	84036220	5850	5850	5850	5850	0
415	20241119	131000	84036220	5850	5850	5850	5850	0
416	20241119	130900	84036220	5850	5850	5850	5850	0
417	20241119	130800	84036220	5850	5850	5850	5850	0
418	20241119	130700	84036220	5850	5850	5850	5850	0
419	20241119	130600	84036220	5850	5850	5850	5850	0
420	20241119	130500	84036220	5850	5850	5850	5850	0
421	20241119	130400	84036220	5850	5850	5850	5850	35
422	20241119	130300	83831470	5850	5850	5850	5850	0
423	20241119	130200	83831470	5850	5850	5850	5850	5
424	20241119	130100	83802220	5850	5830	5850	5830	534
425	20241119	130000	80688320	5830	5830	5830	5830	0
426	20241119	125900	80688320	5830	5830	5830	5830	0
427	20241119	125800	80688320	5830	5830	5830	5830	0
428	20241119	125700	80688320	5830	5830	5830	5830	2
429	20241119	125600	80676660	5840	5840	5840	5840	0
430	20241119	125500	80676660	5840	5840	5840	5840	0
431	20241119	125400	80676660	5840	5840	5840	5840	0
432	20241119	125300	80676660	5840	5840	5840	5840	0
433	20241119	125200	80676660	5840	5840	5840	5840	0
434	20241119	125100	80676660	5840	5840	5840	5840	0
435	20241119	125000	80676660	5840	5840	5840	5840	1
436	20241119	124900	80670820	5850	5850	5850	5850	1
437	20241119	124800	80664970	5850	5840	5850	5840	5
438	20241119	124700	80635740	5840	5840	5840	5840	0
439	20241119	124600	80635740	5840	5840	5840	5840	0
440	20241119	124500	80635740	5840	5840	5840	5840	0
441	20241119	124400	80635740	5840	5840	5840	5840	0
442	20241119	124300	80635740	5840	5840	5840	5840	0
443	20241119	124200	80635740	5840	5840	5840	5840	1360
444	20241119	124100	72693340	5830	5830	5830	5830	0
445	20241119	124000	72693340	5830	5830	5830	5830	0
446	20241119	123900	72693340	5830	5830	5830	5830	0
447	20241119	123800	72693340	5830	5830	5830	5830	0
448	20241119	123700	72693340	5830	5830	5830	5830	200
449	20241119	123600	71527340	5830	5830	5830	5830	0
450	20241119	123500	71527340	5830	5830	5830	5830	495
451	20241119	123400	68641490	5830	5830	5830	5830	0
452	20241119	123300	68641490	5830	5830	5830	5830	0
453	20241119	123200	68641490	5830	5830	5830	5830	5
454	20241119	123100	68612340	5820	5820	5820	5820	20
455	20241119	123000	68495940	5820	5820	5820	5820	300
456	20241119	122900	66749940	5820	5820	5820	5820	150
457	20241119	122800	65876940	5830	5830	5830	5830	0
458	20241119	122700	65876940	5830	5830	5830	5830	0
459	20241119	122600	65876940	5830	5830	5830	5830	0
460	20241119	122500	65876940	5830	5830	5830	5830	0
461	20241119	122400	65876940	5830	5830	5830	5830	0
462	20241119	122300	65876940	5830	5830	5830	5830	20
463	20241119	122200	65760340	5830	5830	5830	5830	0
464	20241119	122100	65760340	5830	5830	5830	5830	0
465	20241119	122000	65760340	5830	5830	5830	5830	0
466	20241119	121900	65760340	5830	5830	5830	5830	418
467	20241119	121800	63323400	5830	5830	5830	5830	820
468	20241119	121700	58542800	5830	5830	5830	5830	0
469	20241119	121600	58542800	5830	5830	5830	5830	0
470	20241119	121500	58542800	5830	5830	5830	5830	5
471	20241119	121400	58513650	5830	5830	5830	5830	0
472	20241119	121300	58513650	5830	5830	5830	5830	0
473	20241119	121200	58513650	5830	5830	5830	5830	0
474	20241119	121100	58513650	5830	5830	5830	5830	0
475	20241119	121000	58513650	5830	5830	5830	5830	10
476	20241119	120900	58455350	5820	5820	5820	5820	0
477	20241119	120800	58455350	5820	5820	5820	5820	4
478	20241119	120700	58432070	5820	5820	5820	5820	4
479	20241119	120600	58408790	5820	5820	5820	5820	413
480	20241119	120500	56005130	5820	5820	5820	5820	66
481	20241119	120400	55621010	5820	5820	5820	5820	0
482	20241119	120300	55621010	5820	5820	5820	5820	0
483	20241119	120200	55621010	5820	5820	5820	5820	0
484	20241119	120100	55621010	5820	5820	5820	5820	0
485	20241119	120000	55621010	5820	5820	5820	5820	0
486	20241119	115900	55621010	5820	5820	5820	5820	0
487	20241119	115800	55621010	5820	5820	5820	5820	0
488	20241119	115700	55621010	5820	5820	5820	5820	0
489	20241119	115600	55621010	5820	5820	5820	5820	1
490	20241119	115500	55615190	5820	5820	5820	5820	1
491	20241119	115400	55609370	5840	5840	5840	5840	0
492	20241119	115300	55609370	5840	5840	5840	5840	0
493	20241119	115200	55609370	5840	5840	5840	5840	0
494	20241119	115100	55609370	5840	5840	5840	5840	0
495	20241119	115000	55609370	5840	5840	5840	5840	0
496	20241119	114900	55609370	5840	5840	5840	5840	0
497	20241119	114800	55609370	5840	5840	5840	5840	0
498	20241119	114700	55609370	5840	5840	5840	5840	10
499	20241119	114600	55550970	5820	5820	5820	5820	0
500	20241119	114500	55550970	5820	5820	5820	5820	0
501	20241119	114400	55550970	5820	5820	5820	5820	0
502	20241119	114300	55550970	5820	5820	5820	5820	0
503	20241119	114200	55550970	5820	5820	5820	5820	262
504	20241119	114100	54026130	5820	5820	5820	5820	0
505	20241119	114000	54026130	5820	5820	5820	5820	0
506	20241119	113900	54026130	5820	5820	5820	5820	20
507	20241119	113800	53909730	5820	5820	5820	5820	0
508	20241119	113700	53909730	5820	5820	5820	5820	0
509	20241119	113600	53909730	5820	5820	5820	5820	0
510	20241119	113500	53909730	5820	5820	5820	5820	0
511	20241119	113400	53909730	5820	5820	5820	5820	0
512	20241119	113300	53909730	5820	5820	5820	5820	0
513	20241119	113200	53909730	5820	5820	5820	5820	0
514	20241119	113100	53909730	5820	5820	5820	5820	0
515	20241119	113000	53909730	5820	5820	5820	5820	0
516	20241119	112900	53909730	5820	5820	5820	5820	0
517	20241119	112800	53909730	5820	5820	5820	5820	214
518	20241119	112700	52664250	5820	5820	5820	5820	0
519	20241119	112600	52664250	5820	5820	5820	5820	3
520	20241119	112500	52646790	5840	5840	5840	5840	0
521	20241119	112400	52646790	5840	5840	5840	5840	0
522	20241119	112300	52646790	5840	5840	5840	5840	0
523	20241119	112200	52646790	5840	5840	5840	5840	0
524	20241119	112100	52646790	5840	5840	5840	5840	0
525	20241119	112000	52646790	5840	5840	5840	5840	30
526	20241119	111900	52471590	5840	5840	5840	5840	0
527	20241119	111800	52471590	5840	5840	5840	5840	0
528	20241119	111700	52471590	5840	5840	5840	5840	0
529	20241119	111600	52471590	5840	5840	5840	5840	0
530	20241119	111500	52471590	5840	5840	5840	5840	0
531	20241119	111400	52471590	5840	5840	5840	5840	0
532	20241119	111300	52471590	5840	5840	5840	5840	1
533	20241119	111200	52465750	5840	5840	5840	5840	100
534	20241119	111100	51881750	5840	5840	5840	5840	6
535	20241119	111000	51846710	5830	5830	5830	5830	520
536	20241119	110900	48815110	5830	5830	5830	5830	0
537	20241119	110800	48815110	5830	5830	5830	5830	0
538	20241119	110700	48815110	5830	5840	5840	5830	150
539	20241119	110600	47940590	5850	5850	5850	5850	0
540	20241119	110500	47940590	5850	5850	5850	5850	0
541	20241119	110400	47940590	5850	5850	5850	5850	0
542	20241119	110300	47940590	5850	5850	5850	5850	0
543	20241119	110200	47940590	5850	5850	5850	5850	1
544	20241119	110100	47934740	5840	5840	5840	5840	0
545	20241119	110000	47934740	5840	5840	5840	5840	202
546	20241119	105900	46755060	5850	5850	5850	5850	131
547	20241119	105800	45988710	5850	5850	5850	5850	0
548	20241119	105700	45988710	5850	5850	5850	5850	0
549	20241119	105600	45988710	5850	5850	5850	5850	0
550	20241119	105500	45988710	5850	5850	5850	5850	0
551	20241119	105400	45988710	5850	5850	5850	5850	18
552	20241119	105300	45883410	5850	5850	5850	5850	0
553	20241119	105200	45883410	5850	5850	5850	5850	0
554	20241119	105100	45883410	5850	5850	5850	5850	0
555	20241119	105000	45883410	5850	5850	5850	5850	0
556	20241119	104900	45883410	5850	5850	5850	5850	1
557	20241119	104800	45877560	5850	5850	5850	5850	0
558	20241119	104700	45877560	5850	5850	5850	5850	0
559	20241119	104600	45877560	5850	5850	5850	5850	1
560	20241119	104500	45871710	5840	5840	5840	5840	0
561	20241119	104400	45871710	5840	5840	5840	5840	0
562	20241119	104300	45871710	5840	5840	5840	5840	0
563	20241119	104200	45871710	5840	5840	5840	5840	0
564	20241119	104100	45871710	5840	5840	5840	5840	1223
565	20241119	104000	38729390	5830	5840	5840	5830	87
566	20241119	103900	38222090	5830	5830	5830	5830	7
567	20241119	103800	38181280	5830	5830	5830	5830	0
568	20241119	103700	38181280	5830	5830	5830	5830	0
569	20241119	103600	38181280	5830	5830	5830	5830	0
570	20241119	103500	38181280	5830	5830	5830	5830	0
571	20241119	103400	38181280	5830	5830	5830	5830	0
572	20241119	103300	38181280	5830	5830	5830	5830	0
573	20241119	103200	38181280	5830	5830	5830	5830	0
574	20241119	103100	38181280	5830	5830	5830	5830	0
575	20241119	103000	38181280	5830	5830	5830	5830	1
576	20241119	102900	38175450	5830	5830	5830	5830	1
577	20241119	102800	38169620	5830	5830	5830	5830	0
578	20241119	102700	38169620	5830	5830	5830	5830	41
579	20241119	102600	37930590	5830	5830	5830	5830	0
580	20241119	102500	37930590	5830	5830	5830	5830	44
581	20241119	102400	37674070	5830	5830	5830	5830	0
582	20241119	102300	37674070	5830	5830	5830	5830	0
583	20241119	102200	37674070	5830	5830	5830	5830	0
584	20241119	102100	37674070	5830	5830	5830	5830	23
585	20241119	102000	37539980	5810	5820	5820	5810	290
586	20241119	101900	35853290	5820	5820	5820	5820	0
587	20241119	101800	35853290	5820	5820	5820	5820	0
588	20241119	101700	35853290	5820	5820	5820	5820	0
589	20241119	101600	35853290	5820	5820	5820	5820	0
590	20241119	101500	35853290	5820	5820	5820	5820	0
591	20241119	101400	35853290	5820	5820	5820	5820	0
592	20241119	101300	35853290	5820	5820	5820	5820	0
593	20241119	101200	35853290	5820	5820	5820	5820	594
594	20241119	101100	32396210	5820	5820	5820	5820	0
595	20241119	101000	32396210	5820	5830	5830	5820	150
596	20241119	100900	31523200	5840	5840	5840	5840	0
597	20241119	100800	31523200	5840	5840	5840	5840	0
598	20241119	100700	31523200	5840	5840	5840	5840	0
599	20241119	100600	31523200	5840	5840	5840	5840	0
600	20241119	100500	31523200	5840	5840	5840	5840	10
601	20241119	100400	31464800	5840	5840	5840	5840	1
602	20241119	100300	31458960	5840	5830	5840	5820	118
603	20241119	100200	30771640	5830	5830	5830	5830	21
604	20241119	100100	30649210	5830	5830	5830	5830	1
605	20241119	100000	30643380	5830	5830	5830	5830	4
606	20241119	095900	30620060	5830	5830	5830	5830	19
607	20241119	095800	30509290	5830	5830	5830	5830	3
608	20241119	095700	30491800	5840	5840	5840	5840	0
609	20241119	095600	30491800	5840	5840	5840	5840	0
610	20241119	095500	30491800	5840	5840	5840	5840	0
611	20241119	095400	30491800	5840	5840	5840	5840	0
612	20241119	095300	30491800	5840	5840	5840	5840	0
613	20241119	095200	30491800	5840	5840	5840	5840	0
614	20241119	095100	30491800	5840	5840	5840	5840	0
615	20241119	095000	30491800	5840	5840	5840	5840	0
616	20241119	094900	30491800	5840	5840	5840	5840	0
617	20241119	094800	30491800	5840	5840	5840	5840	301
618	20241119	094700	28733960	5840	5840	5840	5840	0
619	20241119	094600	28733960	5840	5840	5840	5840	0
620	20241119	094500	28733960	5840	5840	5840	5840	0
621	20241119	094400	28733960	5840	5840	5840	5840	0
622	20241119	094300	28733960	5840	5840	5840	5840	1
623	20241119	094200	28728120	5840	5820	5840	5820	64
624	20241119	094100	28355190	5820	5820	5820	5820	2
625	20241119	094000	28343550	5800	5800	5800	5800	0
626	20241119	093900	28343550	5800	5800	5800	5800	0
627	20241119	093800	28343550	5800	5800	5800	5800	0
628	20241119	093700	28343550	5800	5810	5810	5800	374
629	20241119	093600	26174150	5810	5810	5810	5810	0
630	20241119	093500	26174150	5810	5810	5810	5810	23
631	20241119	093400	26040520	5810	5810	5810	5810	0
632	20241119	093300	26040520	5810	5810	5810	5810	0
633	20241119	093200	26040520	5810	5810	5810	5810	2
634	20241119	093100	26028900	5790	5790	5790	5790	0
635	20241119	093000	26028900	5790	5790	5790	5790	0
636	20241119	092900	26028900	5790	5790	5790	5790	328
637	20241119	092800	24129780	5790	5800	5800	5790	328
638	20241119	092700	22228390	5800	5800	5800	5800	3
639	20241119	092600	22210990	5820	5820	5820	5820	0
640	20241119	092500	22210990	5820	5820	5820	5820	0
641	20241119	092400	22210990	5820	5820	5820	5820	100
642	20241119	092300	21628990	5830	5830	5830	5830	0
643	20241119	092200	21628990	5830	5820	5830	5820	3
644	20241119	092100	21611520	5830	5830	5830	5830	1
645	20241119	092000	21605690	5820	5820	5820	5820	0
646	20241119	091900	21605690	5820	5820	5820	5820	1
647	20241119	091800	21599870	5820	5820	5820	5820	61
648	20241119	091700	21244850	5820	5820	5820	5820	0
649	20241119	091600	21244850	5820	5820	5820	5820	0
650	20241119	091500	21244850	5820	5820	5820	5820	0
651	20241119	091400	21244850	5820	5820	5820	5820	2
652	20241119	091300	21233210	5780	5820	5820	5780	68
653	20241119	091200	20840130	5780	5780	5780	5780	0
654	20241119	091100	20840130	5780	5780	5780	5780	40
655	20241119	091000	20608930	5780	5780	5780	5780	0
656	20241119	090900	20608930	5780	5800	5800	5770	809
657	20241119	090800	15940510	5780	5780	5780	5780	0
658	20241119	090700	15940510	5780	5810	5810	5780	202
659	20241119	090600	14771920	5800	5800	5800	5800	0
660	20241119	090500	14771920	5800	5800	5800	5800	28
661	20241119	090400	14609520	5800	5790	5800	5790	53
662	20241119	090300	14302540	5790	5750	5790	5750	2
663	20241119	090200	14291000	5750	5760	5760	5750	230
664	20241119	090100	12968120	5750	5750	5750	5750	648
665	20241119	090000	9242120	5750	5740	5800	5740	1453