KissMeData/010780/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185400	515882120	19030	19030	19030	19030	868
3	20241119	185300	515882120	19030	19030	19030	19030	0
4	20241119	185200	515882120	19030	19030	19030	19030	0
5	20241119	185100	515882120	19030	19030	19030	19030	0
6	20241119	185000	515882120	19030	19030	19030	19030	0
7	20241119	184900	515882120	19030	19030	19030	19030	0
8	20241119	184800	515882120	19030	19030	19030	19030	0
9	20241119	184700	515882120	19030	19030	19030	19030	0
10	20241119	184600	515882120	19030	19030	19030	19030	0
11	20241119	184500	515882120	19030	19030	19030	19030	0
12	20241119	184400	515882120	19030	19030	19030	19030	0
13	20241119	184300	515882120	19030	19030	19030	19030	0
14	20241119	184200	515882120	19030	19030	19030	19030	0
15	20241119	184100	515882120	19030	19030	19030	19030	0
16	20241119	184000	515882120	19030	19030	19030	19030	0
17	20241119	183900	515882120	19030	19030	19030	19030	0
18	20241119	183800	515882120	19030	19030	19030	19030	0
19	20241119	183700	515882120	19030	19030	19030	19030	0
20	20241119	183600	515882120	19030	19030	19030	19030	0
21	20241119	183500	515882120	19030	19030	19030	19030	0
22	20241119	183400	515882120	19030	19030	19030	19030	0
23	20241119	183300	515882120	19030	19030	19030	19030	0
24	20241119	183200	515882120	19030	19030	19030	19030	0
25	20241119	183100	515882120	19030	19030	19030	19030	0
26	20241119	183000	515882120	19030	19030	19030	19030	0
27	20241119	182900	515882120	19030	19030	19030	19030	0
28	20241119	182800	515882120	19030	19030	19030	19030	0
29	20241119	182700	515882120	19030	19030	19030	19030	0
30	20241119	182600	515882120	19030	19030	19030	19030	0
31	20241119	182500	515882120	19030	19030	19030	19030	0
32	20241119	182400	515882120	19030	19030	19030	19030	868
33	20241119	182300	515882120	19030	19030	19030	19030	0
34	20241119	182200	515882120	19030	19030	19030	19030	0
35	20241119	182100	515882120	19030	19030	19030	19030	0
36	20241119	182000	515882120	19030	19030	19030	19030	0
37	20241119	181900	515882120	19030	19030	19030	19030	0
38	20241119	181800	515882120	19030	19030	19030	19030	0
39	20241119	181700	515882120	19030	19030	19030	19030	0
40	20241119	181600	515882120	19030	19030	19030	19030	0
41	20241119	181500	515882120	19030	19030	19030	19030	0
42	20241119	181400	515882120	19030	19030	19030	19030	0
43	20241119	181300	515882120	19030	19030	19030	19030	0
44	20241119	181200	515882120	19030	19030	19030	19030	0
45	20241119	181100	515882120	19030	19030	19030	19030	0
46	20241119	181000	515882120	19030	19030	19030	19030	0
47	20241119	180900	515882120	19030	19030	19030	19030	0
48	20241119	180800	515882120	19030	19030	19030	19030	0
49	20241119	180700	515882120	19030	19030	19030	19030	0
50	20241119	180600	515882120	19030	19030	19030	19030	0
51	20241119	180500	515882120	19030	19030	19030	19030	0
52	20241119	180400	515882120	19030	19030	19030	19030	0
53	20241119	180300	515882120	19030	19030	19030	19030	0
54	20241119	180200	515882120	19030	19030	19030	19030	0
55	20241119	180100	515882120	19030	19030	19030	19030	0
56	20241119	180000	515882120	19030	19030	19030	19030	0
57	20241119	175900	515882120	19030	19030	19030	19030	0
58	20241119	175800	515882120	19030	19030	19030	19030	0
59	20241119	175700	515882120	19030	19030	19030	19030	0
60	20241119	175600	515882120	19030	19030	19030	19030	0
61	20241119	175500	515882120	19030	19030	19030	19030	0
62	20241119	175400	515882120	19030	19030	19030	19030	868
63	20241119	175300	515882120	19030	19030	19030	19030	0
64	20241119	175200	515882120	19030	19030	19030	19030	0
65	20241119	175100	515882120	19030	19030	19030	19030	0
66	20241119	175000	515882120	19030	19030	19030	19030	0
67	20241119	174900	515882120	19030	19030	19030	19030	0
68	20241119	174800	515882120	19030	19030	19030	19030	0
69	20241119	174700	515882120	19030	19030	19030	19030	0
70	20241119	174600	515882120	19030	19030	19030	19030	0
71	20241119	174500	515882120	19030	19030	19030	19030	0
72	20241119	174400	515882120	19030	19030	19030	19030	0
73	20241119	174300	515882120	19030	19030	19030	19030	0
74	20241119	174200	515882120	19030	19030	19030	19030	0
75	20241119	174100	515882120	19030	19030	19030	19030	0
76	20241119	174000	515882120	19030	19030	19030	19030	0
77	20241119	173900	515882120	19030	19030	19030	19030	0
78	20241119	173800	515882120	19030	19030	19030	19030	0
79	20241119	173700	515882120	19030	19030	19030	19030	0
80	20241119	173600	515882120	19030	19030	19030	19030	0
81	20241119	173500	515882120	19030	19030	19030	19030	0
82	20241119	173400	515882120	19030	19030	19030	19030	0
83	20241119	173300	515882120	19030	19030	19030	19030	0
84	20241119	173200	515882120	19030	19030	19030	19030	0
85	20241119	173100	515882120	19030	19030	19030	19030	0
86	20241119	173000	515882120	19030	19030	19030	19030	0
87	20241119	172900	515882120	19030	19030	19030	19030	0
88	20241119	172800	515882120	19030	19030	19030	19030	0
89	20241119	172700	515882120	19030	19030	19030	19030	0
90	20241119	172600	515882120	19030	19030	19030	19030	0
91	20241119	172500	515882120	19030	19030	19030	19030	0
92	20241119	172400	515882120	19030	19030	19030	19030	868
93	20241119	172300	515882120	19030	19030	19030	19030	0
94	20241119	172200	515882120	19030	19030	19030	19030	0
95	20241119	172100	515882120	19030	19030	19030	19030	0
96	20241119	172000	515882120	19030	19030	19030	19030	0
97	20241119	171900	515882120	19030	19030	19030	19030	0
98	20241119	171800	515882120	19030	19030	19030	19030	0
99	20241119	171700	515882120	19030	19030	19030	19030	0
100	20241119	171600	515882120	19030	19030	19030	19030	0
101	20241119	171500	515882120	19030	19030	19030	19030	0
102	20241119	171400	515882120	19030	19030	19030	19030	0
103	20241119	171300	515882120	19030	19030	19030	19030	0
104	20241119	171200	515882120	19030	19030	19030	19030	0
105	20241119	171100	515882120	19030	19030	19030	19030	0
106	20241119	171000	515882120	19030	19030	19030	19030	0
107	20241119	170900	515882120	19030	19030	19030	19030	0
108	20241119	170800	515882120	19030	19030	19030	19030	0
109	20241119	170700	515882120	19030	19030	19030	19030	0
110	20241119	170600	515882120	19030	19030	19030	19030	0
111	20241119	170500	515882120	19030	19030	19030	19030	0
112	20241119	170400	515882120	19030	19030	19030	19030	0
113	20241119	170300	515882120	19030	19030	19030	19030	0
114	20241119	170200	515882120	19030	19030	19030	19030	0
115	20241119	170100	515882120	19030	19030	19030	19030	0
116	20241119	170000	515882120	19030	19030	19030	19030	0
117	20241119	165900	515882120	19030	19030	19030	19030	0
118	20241119	165800	515882120	19030	19030	19030	19030	0
119	20241119	165700	515882120	19030	19030	19030	19030	0
120	20241119	165600	515882120	19030	19030	19030	19030	0
121	20241119	165500	515882120	19030	19030	19030	19030	0
122	20241119	165400	515882120	19030	19030	19030	19030	868
123	20241119	165300	515882120	19030	19030	19030	19030	0
124	20241119	165200	515882120	19030	19030	19030	19030	0
125	20241119	165100	515882120	19030	19030	19030	19030	0
126	20241119	165000	515882120	19030	19030	19030	19030	0
127	20241119	164900	515882120	19030	19030	19030	19030	0
128	20241119	164800	515882120	19030	19030	19030	19030	0
129	20241119	164700	515882120	19030	19030	19030	19030	0
130	20241119	164600	515882120	19030	19030	19030	19030	0
131	20241119	164500	515882120	19030	19030	19030	19030	0
132	20241119	164400	515882120	19030	19030	19030	19030	0
133	20241119	164300	515882120	19030	19030	19030	19030	0
134	20241119	164200	515882120	19030	19030	19030	19030	0
135	20241119	164100	515882120	19030	19030	19030	19030	0
136	20241119	164000	515882120	19030	19030	19030	19030	0
137	20241119	163900	515882120	19030	19030	19030	19030	0
138	20241119	163800	515882120	19030	19030	19030	19030	0
139	20241119	163700	515882120	19030	19030	19030	19030	0
140	20241119	163600	515882120	19030	19030	19030	19030	0
141	20241119	163500	515882120	19030	19030	19030	19030	0
142	20241119	163400	515882120	19030	19030	19030	19030	0
143	20241119	163300	515882120	19030	19030	19030	19030	0
144	20241119	163200	515882120	19030	19030	19030	19030	0
145	20241119	163100	515882120	19030	19030	19030	19030	0
146	20241119	163000	515882120	19030	19030	19030	19030	0
147	20241119	162900	515882120	19030	19030	19030	19030	0
148	20241119	162800	515882120	19030	19030	19030	19030	0
149	20241119	162700	515882120	19030	19030	19030	19030	0
150	20241119	162600	515882120	19030	19030	19030	19030	0
151	20241119	162500	515882120	19030	19030	19030	19030	0
152	20241119	162400	515882120	19030	19030	19030	19030	868
153	20241119	162300	515882120	19030	19030	19030	19030	0
154	20241119	162200	515882120	19030	19030	19030	19030	0
155	20241119	162100	515882120	19030	19030	19030	19030	0
156	20241119	162000	515882120	19030	19030	19030	19030	0
157	20241119	161900	515882120	19030	19030	19030	19030	0
158	20241119	161800	515882120	19030	19030	19030	19030	0
159	20241119	161700	515882120	19030	19030	19030	19030	0
160	20241119	161600	515882120	19030	19030	19030	19030	0
161	20241119	161500	515882120	19030	19030	19030	19030	0
162	20241119	161400	515882120	19030	19030	19030	19030	0
163	20241119	161300	515882120	19030	19030	19030	19030	0
164	20241119	161200	515882120	19030	19030	19030	19030	0
165	20241119	161100	515882120	19030	19030	19030	19030	0
166	20241119	161000	515882120	19030	19030	19030	19030	0
167	20241119	160900	515882120	19030	19030	19030	19030	0
168	20241119	160800	515882120	19030	19030	19030	19030	0
169	20241119	160700	515882120	19030	19030	19030	19030	0
170	20241119	160600	515882120	19030	19030	19030	19030	0
171	20241119	160500	515882120	19030	19030	19030	19030	0
172	20241119	160400	515882120	19030	19030	19030	19030	0
173	20241119	160300	515882120	19030	19030	19030	19030	0
174	20241119	160200	515882120	19030	19030	19030	19030	0
175	20241119	160100	515882120	19030	19030	19030	19030	0
176	20241119	160000	515882120	19030	19030	19030	19030	0
177	20241119	155900	515882120	19030	19030	19030	19030	0
178	20241119	155800	515882120	19030	19030	19030	19030	0
179	20241119	155700	515882120	19030	19030	19030	19030	0
180	20241119	155600	515882120	19030	19030	19030	19030	0
181	20241119	155500	515882120	19030	19030	19030	19030	0
182	20241119	155400	515882120	19030	19030	19030	19030	868
183	20241119	155300	515882120	19030	19030	19030	19030	0
184	20241119	155200	515882120	19030	19030	19030	19030	0
185	20241119	155100	515882120	19030	19030	19030	19030	0
186	20241119	155000	515882120	19030	19030	19030	19030	0
187	20241119	154900	515882120	19030	19030	19030	19030	0
188	20241119	154800	515882120	19030	19030	19030	19030	0
189	20241119	154700	515882120	19030	19030	19030	19030	0
190	20241119	154600	515882120	19030	19030	19030	19030	0
191	20241119	154500	515882120	19030	19030	19030	19030	0
192	20241119	154400	515882120	19030	19030	19030	19030	0
193	20241119	154300	515882120	19030	19030	19030	19030	0
194	20241119	154200	515882120	19030	19030	19030	19030	0
195	20241119	154100	515882120	19030	19030	19030	19030	0
196	20241119	154000	515882120	19030	19030	19030	19030	0
197	20241119	153900	515882120	19030	19030	19030	19030	0
198	20241119	153800	515882120	19030	19030	19030	19030	0
199	20241119	153700	515882120	19030	19030	19030	19030	0
200	20241119	153600	515882120	19030	19030	19030	19030	0
201	20241119	153500	515882120	19030	19030	19030	19030	0
202	20241119	153400	515882120	19030	19030	19030	19030	0
203	20241119	153300	515882120	19030	19030	19030	19030	0
204	20241119	153200	515882120	19030	19030	19030	19030	0
205	20241119	153100	515882120	19030	19030	19030	19030	0
206	20241119	153000	515882120	19030	19030	19030	19030	868
207	20241119	152900	499364080	19020	19020	19020	19020	0
208	20241119	152800	499364080	19020	19020	19020	19020	0
209	20241119	152700	499364080	19020	19020	19020	19020	0
210	20241119	152600	499364080	19020	19020	19020	19020	0
211	20241119	152500	499364080	19020	19020	19020	19020	0
212	20241119	152400	499364080	19020	19020	19020	19020	0
213	20241119	152300	499364080	19020	19020	19020	19020	0
214	20241119	152200	499364080	19020	19020	19020	19020	0
215	20241119	152100	499364080	19020	19020	19020	19020	0
216	20241119	152000	499364080	19020	19020	19020	19020	0
217	20241119	151900	499364080	19020	19000	19020	19000	51
218	20241119	151800	498395060	19000	19020	19020	19000	4
219	20241119	151700	498319010	18980	18970	18980	18970	272
220	20241119	151600	493156460	18980	18970	18980	18970	29
221	20241119	151500	492606180	18980	18980	18980	18980	15
222	20241119	151400	492321480	18980	18980	18980	18980	10
223	20241119	151300	492131680	18980	18980	18980	18980	0
224	20241119	151200	492131680	18980	18980	18980	18980	40
225	20241119	151100	491372480	18980	18980	18980	18980	79
226	20241119	151000	489873060	18980	18990	18990	18980	5
227	20241119	150900	489778150	18990	18990	18990	18990	2
228	20241119	150800	489740170	18990	18990	18990	18990	0
229	20241119	150700	489740170	18990	18990	18990	18990	0
230	20241119	150600	489740170	18990	19010	19010	18990	6
231	20241119	150500	489626170	19020	19020	19020	19020	0
232	20241119	150400	489626170	19020	19020	19020	19020	0
233	20241119	150300	489626170	19020	19020	19020	19020	0
234	20241119	150200	489626170	19020	19020	19020	19020	5
235	20241119	150100	489531070	19010	19010	19010	19010	1
236	20241119	150000	489512060	19020	19020	19020	19020	2
237	20241119	145900	489474020	19010	19010	19010	19010	1
238	20241119	145800	489455010	19010	19020	19020	19010	3
239	20241119	145700	489397970	19020	19020	19020	19020	0
240	20241119	145600	489397970	19020	19010	19020	19010	3
241	20241119	145500	489340930	19020	19010	19020	19010	15
242	20241119	145400	489055640	19000	19000	19000	19000	0
243	20241119	145300	489055640	19000	19000	19000	19000	1
244	20241119	145200	489036640	19000	19000	19000	19000	1
245	20241119	145100	489017640	18980	18980	18980	18980	1
246	20241119	145000	488998660	18980	18990	18990	18980	52
247	20241119	144900	488011190	18990	18990	18990	18990	0
248	20241119	144800	488011190	18990	18990	18990	18990	1
249	20241119	144700	487992200	18990	18990	18990	18990	1
250	20241119	144600	487973210	18970	18980	18980	18970	351
251	20241119	144500	481313260	18980	18980	18990	18980	3
252	20241119	144400	481256310	18990	18990	18990	18990	1
253	20241119	144300	481237320	18990	18990	18990	18990	134
254	20241119	144200	478692660	19000	19000	19000	19000	1
255	20241119	144100	478673660	19000	19000	19000	19000	1
256	20241119	144000	478654660	19000	18990	19000	18990	51
257	20241119	143900	477685670	19000	19000	19000	19000	1
258	20241119	143800	477666670	18990	18990	18990	18990	1
259	20241119	143700	477647680	19000	19000	19000	19000	1
260	20241119	143600	477628680	19000	19000	19000	19000	1
261	20241119	143500	477609680	18990	18990	18990	18990	2
262	20241119	143400	477571700	19000	19000	19000	19000	1
263	20241119	143300	477552700	19000	19000	19000	19000	1
264	20241119	143200	477533700	19000	19000	19000	19000	0
265	20241119	143100	477533700	19000	19000	19000	19000	41
266	20241119	143000	476754700	19000	19000	19020	19000	3
267	20241119	142900	476697680	19020	19020	19020	19020	0
268	20241119	142800	476697680	19020	19020	19020	19020	1
269	20241119	142700	476678660	19000	19000	19000	19000	1
270	20241119	142600	476659660	19020	19020	19020	19020	1
271	20241119	142500	476640640	19020	19020	19020	19020	1
272	20241119	142400	476621620	18990	18990	18990	18990	1
273	20241119	142300	476602630	19020	19020	19020	19020	1
274	20241119	142200	476583610	18990	19030	19030	18990	11
275	20241119	142100	476374680	18990	19020	19020	18990	150
276	20241119	142000	473524320	19030	19030	19030	19030	1
277	20241119	141900	473505290	19030	19030	19030	18990	12
278	20241119	141800	473276970	19030	19030	19030	19030	0
279	20241119	141700	473276970	19030	18990	19030	18990	2
280	20241119	141600	473238950	19030	19030	19030	19030	2
281	20241119	141500	473200890	19030	19010	19030	19010	274
282	20241119	141400	467990090	19010	19010	19020	19010	23
283	20241119	141300	467552850	19010	19010	19010	19010	10
284	20241119	141200	467362750	19020	19020	19020	19020	1
285	20241119	141100	467343730	19010	19010	19010	19010	213
286	20241119	141000	463294600	19000	19000	19000	19000	398
287	20241119	140900	455732600	19000	18970	19000	18970	3
288	20241119	140800	455675660	19000	19000	19000	19000	1
289	20241119	140700	455656660	18970	18970	18970	18970	0
290	20241119	140600	455656660	18970	18970	19000	18970	3
291	20241119	140500	455599720	18980	18980	18980	18980	98
292	20241119	140400	453739680	19000	19000	19000	19000	1
293	20241119	140300	453720680	18990	19000	19000	18990	151
294	20241119	140200	450853180	19000	19000	19000	19000	0
295	20241119	140100	450853180	19000	18990	19000	18990	2
296	20241119	140000	450815190	18990	19000	19000	18990	51
297	20241119	135900	449846690	19000	19000	19000	19000	257
298	20241119	135800	444963690	19010	19010	19010	19010	1
299	20241119	135700	444944680	19010	19010	19010	19010	1
300	20241119	135600	444925670	19010	19010	19010	19000	9
301	20241119	135500	444754590	19020	19030	19030	19020	5
302	20241119	135400	444659450	19040	19040	19040	19040	52
303	20241119	135300	443669370	19040	19000	19040	19000	2
304	20241119	135200	443631330	19040	19040	19040	18970	696
305	20241119	135100	430423180	19040	19040	19040	19040	0
306	20241119	135000	430423180	19040	19040	19040	19040	1
307	20241119	134900	430404140	19040	19040	19040	19040	2
308	20241119	134800	430366060	18990	18990	18990	18990	1
309	20241119	134700	430347070	19040	19040	19040	19040	1
310	20241119	134600	430328030	19040	18990	19040	18990	2
311	20241119	134500	430290000	19040	19040	19040	19040	1
312	20241119	134400	430270960	19040	19040	19040	19040	1
313	20241119	134300	430251920	19040	19040	19040	19040	0
314	20241119	134200	430251920	19040	19040	19040	19040	2
315	20241119	134100	430213840	19040	19040	19040	19040	1
316	20241119	134000	430194800	18990	18990	18990	18990	1
317	20241119	133900	430175810	19040	19050	19050	19040	2
318	20241119	133800	430137720	19050	19050	19050	18990	3
319	20241119	133700	430080630	19050	19050	19050	19050	0
320	20241119	133600	430080630	19050	19050	19050	19050	1
321	20241119	133500	430061580	18990	18990	18990	18990	0
322	20241119	133400	430061580	18990	18990	18990	18990	0
323	20241119	133300	430061580	18990	18990	18990	18990	1
324	20241119	133200	430042590	19060	19060	19060	19060	0
325	20241119	133100	430042590	19060	19060	19060	19060	1
326	20241119	133000	430023530	19060	19050	19060	19050	160
327	20241119	132900	426974920	18990	18990	18990	18990	0
328	20241119	132800	426974920	18990	18990	18990	18990	0
329	20241119	132700	426974920	18990	18990	18990	18990	1
330	20241119	132600	426955930	19000	18990	19000	18990	13
331	20241119	132500	426708980	18980	18980	18980	18980	8
332	20241119	132400	426557140	19000	19000	19000	19000	0
333	20241119	132300	426557140	19000	19000	19000	19000	0
334	20241119	132200	426557140	19000	19000	19000	19000	74
335	20241119	132100	425151140	19000	19000	19000	19000	0
336	20241119	132000	425151140	19000	18980	19000	18980	2
337	20241119	131900	425113160	18970	18970	18970	18970	0
338	20241119	131800	425113160	18970	18970	18970	18970	26
339	20241119	131700	424619940	18970	19000	19000	18970	2
340	20241119	131600	424581970	19000	19000	19000	19000	475
341	20241119	131500	415556970	19000	19000	19000	19000	0
342	20241119	131400	415556970	19000	19000	19000	19000	0
343	20241119	131300	415556970	19000	18990	19000	18970	278
344	20241119	131200	410282120	18980	18980	18980	18980	1
345	20241119	131100	410263140	18980	18980	18980	18980	0
346	20241119	131000	410263140	18980	18980	18980	18980	0
347	20241119	130900	410263140	18980	18990	18990	18980	4
348	20241119	130800	410187190	18990	18990	18990	18990	0
349	20241119	130700	410187190	18990	18990	18990	18990	0
350	20241119	130600	410187190	18990	18990	18990	18990	0
351	20241119	130500	410187190	18990	18990	18990	18990	0
352	20241119	130400	410187190	18990	18990	18990	18990	0
353	20241119	130300	410187190	18990	18990	18990	18990	0
354	20241119	130200	410187190	18990	19040	19050	18990	86
355	20241119	130100	408553130	19050	19050	19050	19050	0
356	20241119	130000	408553130	19050	19050	19050	19050	2
357	20241119	125900	408515030	19040	19040	19040	19040	0
358	20241119	125800	408515030	19040	19040	19040	19040	0
359	20241119	125700	408515030	19040	19040	19040	19040	0
360	20241119	125600	408515030	19040	19040	19040	19040	0
361	20241119	125500	408515030	19040	19040	19040	19040	1
362	20241119	125400	408495990	19050	19050	19050	19050	0
363	20241119	125300	408495990	19050	19050	19050	19050	0
364	20241119	125200	408495990	19050	19050	19050	19050	5
365	20241119	125100	408400740	19040	19040	19040	19040	4
366	20241119	125000	408324580	19050	19050	19050	19050	0
367	20241119	124900	408324580	19050	19050	19050	19050	0
368	20241119	124800	408324580	19050	19050	19050	19050	0
369	20241119	124700	408324580	19050	19040	19050	19040	10
370	20241119	124600	408134140	19050	19050	19050	19050	0
371	20241119	124500	408134140	19050	19050	19050	19050	0
372	20241119	124400	408134140	19050	19050	19050	19050	0
373	20241119	124300	408134140	19050	19050	19050	19050	23
374	20241119	124200	407695990	19050	19050	19050	19050	6
375	20241119	124100	407581690	18960	19000	19020	18960	1078
376	20241119	124000	387100470	18960	18970	18990	18960	477
377	20241119	123900	378046100	18960	18960	18960	18960	0
378	20241119	123800	378046100	18960	18960	18960	18960	0
379	20241119	123700	378046100	18960	18960	18960	18960	0
380	20241119	123600	378046100	18960	18960	18960	18960	0
381	20241119	123500	378046100	18960	18960	18960	18960	0
382	20241119	123400	378046100	18960	18960	18960	18960	48
383	20241119	123300	377136020	18960	18960	18960	18960	0
384	20241119	123200	377136020	18960	18960	18960	18960	1
385	20241119	123100	377117060	18960	18960	18960	18960	0
386	20241119	123000	377117060	18960	18960	18960	18960	1
387	20241119	122900	377098100	18960	18960	18960	18960	0
388	20241119	122800	377098100	18960	18960	18960	18960	0
389	20241119	122700	377098100	18960	18960	18960	18960	0
390	20241119	122600	377098100	18960	18960	18960	18960	0
391	20241119	122500	377098100	18960	18960	18960	18960	10
392	20241119	122400	376908500	18960	18960	18960	18960	0
393	20241119	122300	376908500	18960	18960	18960	18960	0
394	20241119	122200	376908500	18960	18960	18960	18960	0
395	20241119	122100	376908500	18960	18910	18960	18910	4
396	20241119	122000	376832810	18960	18960	18960	18960	0
397	20241119	121900	376832810	18960	18960	18960	18960	0
398	20241119	121800	376832810	18960	18960	18960	18960	0
399	20241119	121700	376832810	18960	18960	18960	18960	0
400	20241119	121600	376832810	18960	18960	18960	18960	1
401	20241119	121500	376813850	18910	18910	18910	18910	0
402	20241119	121400	376813850	18910	18910	18910	18910	0
403	20241119	121300	376813850	18910	18910	18910	18910	0
404	20241119	121200	376813850	18910	18910	18910	18910	0
405	20241119	121100	376813850	18910	18910	18910	18910	0
406	20241119	121000	376813850	18910	18910	18910	18910	0
407	20241119	120900	376813850	18910	18910	18910	18910	1
408	20241119	120800	376794940	18900	18900	18900	18900	0
409	20241119	120700	376794940	18900	18900	18900	18900	0
410	20241119	120600	376794940	18900	18900	18900	18900	0
411	20241119	120500	376794940	18900	18900	18900	18900	0
412	20241119	120400	376794940	18900	18900	18900	18900	0
413	20241119	120300	376794940	18900	18900	18900	18900	0
414	20241119	120200	376794940	18900	18900	18900	18900	0
415	20241119	120100	376794940	18900	18900	18900	18900	0
416	20241119	120000	376794940	18900	18900	18900	18900	6
417	20241119	115900	376681540	18900	18900	18900	18900	2
418	20241119	115800	376643740	18970	18970	18970	18970	5
419	20241119	115700	376548890	18970	18970	18970	18970	7
420	20241119	115600	376416100	18970	18970	18970	18970	0
421	20241119	115500	376416100	18970	18900	18970	18900	2
422	20241119	115400	376378230	18970	18900	18970	18900	2
423	20241119	115300	376340360	18980	18980	18980	18980	0
424	20241119	115200	376340360	18980	18980	18980	18980	8
425	20241119	115100	376188520	18990	18990	18990	18990	0
426	20241119	115000	376188520	18990	18990	18990	18990	0
427	20241119	114900	376188520	18990	18990	18990	18990	0
428	20241119	114800	376188520	18990	18990	18990	18990	0
429	20241119	114700	376188520	18990	18990	18990	18990	0
430	20241119	114600	376188520	18990	18990	18990	18990	0
431	20241119	114500	376188520	18990	18990	18990	18990	0
432	20241119	114400	376188520	18990	18990	18990	18990	0
433	20241119	114300	376188520	18990	18990	18990	18990	6
434	20241119	114200	376074580	18910	18910	18910	18910	0
435	20241119	114100	376074580	18910	18910	18910	18910	30
436	20241119	114000	375507280	18910	18910	18910	18910	0
437	20241119	113900	375507280	18910	18910	18910	18910	0
438	20241119	113800	375507280	18910	18910	18910	18910	0
439	20241119	113700	375507280	18910	18910	18910	18910	0
440	20241119	113600	375507280	18910	18910	18910	18910	0
441	20241119	113500	375507280	18910	18910	18910	18910	0
442	20241119	113400	375507280	18910	18910	18910	18910	0
443	20241119	113300	375507280	18910	18910	18910	18910	0
444	20241119	113200	375507280	18910	18910	18910	18910	0
445	20241119	113100	375507280	18910	18910	18910	18910	0
446	20241119	113000	375507280	18910	18910	18910	18910	1
447	20241119	112900	375488370	18990	18990	18990	18990	0
448	20241119	112800	375488370	18990	18970	18990	18970	19
449	20241119	112700	375127720	18970	18970	18970	18970	0
450	20241119	112600	375127720	18970	18970	18970	18970	0
451	20241119	112500	375127720	18970	18970	18970	18970	0
452	20241119	112400	375127720	18970	18970	18970	18970	3
453	20241119	112300	375070810	18970	18970	18970	18970	0
454	20241119	112200	375070810	18970	18970	18970	18970	0
455	20241119	112100	375070810	18970	18970	18970	18970	10
456	20241119	112000	374881110	18970	18970	18970	18970	0
457	20241119	111900	374881110	18970	18970	18970	18970	0
458	20241119	111800	374881110	18970	18970	18970	18970	0
459	20241119	111700	374881110	18970	18970	18970	18970	0
460	20241119	111600	374881110	18970	18970	18970	18970	0
461	20241119	111500	374881110	18970	18970	18970	18970	0
462	20241119	111400	374881110	18970	18970	18970	18970	0
463	20241119	111300	374881110	18970	18970	18970	18970	110
464	20241119	111200	372794410	18970	18970	18970	18970	0
465	20241119	111100	372794410	18970	18970	18970	18970	0
466	20241119	111000	372794410	18970	18970	18970	18970	1
467	20241119	110900	372775440	18890	18890	18890	18890	0
468	20241119	110800	372775440	18890	18890	18890	18890	0
469	20241119	110700	372775440	18890	18940	18940	18890	324
470	20241119	110600	366653450	18940	18940	18940	18940	0
471	20241119	110500	366653450	18940	18940	18940	18940	0
472	20241119	110400	366653450	18940	18940	18940	18940	0
473	20241119	110300	366653450	18940	18940	18940	18940	0
474	20241119	110200	366653450	18940	18950	18950	18940	40
475	20241119	110100	365895650	18950	18950	18950	18950	0
476	20241119	110000	365895650	18950	18950	18950	18950	0
477	20241119	105900	365895650	18950	18950	18950	18950	1
478	20241119	105800	365876700	18980	18980	18980	18980	0
479	20241119	105700	365876700	18980	18980	18980	18980	0
480	20241119	105600	365876700	18980	18980	18980	18980	10
481	20241119	105500	365686900	18980	18980	18980	18980	1
482	20241119	105400	365667920	18980	18980	18980	18980	19
483	20241119	105300	365307300	18990	18990	18990	18990	0
484	20241119	105200	365307300	18990	18990	18990	18990	85
485	20241119	105100	363693150	18990	18910	18990	18910	315
486	20241119	105000	357726820	18910	18910	18910	18910	0
487	20241119	104900	357726820	18910	18910	18910	18910	0
488	20241119	104800	357726820	18910	18920	18920	18910	487
489	20241119	104700	348513580	18930	18930	18930	18930	30
490	20241119	104600	347945680	18930	18930	18930	18930	0
491	20241119	104500	347945680	18930	18930	18930	18930	1
492	20241119	104400	347926750	18990	18990	18990	18990	0
493	20241119	104300	347926750	18990	18990	18990	18990	0
494	20241119	104200	347926750	18990	18990	18990	18990	0
495	20241119	104100	347926750	18990	18980	18990	18980	2
496	20241119	104000	347888780	18930	18930	18930	18930	0
497	20241119	103900	347888780	18930	18990	18990	18930	139
498	20241119	103800	345251210	18990	18990	18990	18990	0
499	20241119	103700	345251210	18990	18990	18990	18990	50
500	20241119	103600	344301710	18990	18990	18990	18990	0
501	20241119	103500	344301710	18990	18990	18990	18990	5
502	20241119	103400	344206760	18920	18930	18930	18920	35
503	20241119	103300	343544260	18920	18920	18920	18920	0
504	20241119	103200	343544260	18920	18920	18920	18920	0
505	20241119	103100	343544260	18920	18920	18920	18920	0
506	20241119	103000	343544260	18920	18920	18920	18920	0
507	20241119	102900	343544260	18920	18950	18950	18920	51
508	20241119	102800	342578960	18990	18990	18990	18990	30
509	20241119	102700	342009260	18990	18990	18990	18990	0
510	20241119	102600	342009260	18990	18990	18990	18990	1
511	20241119	102500	341990270	18990	18990	18990	18990	0
512	20241119	102400	341990270	18990	18990	18990	18990	4
513	20241119	102300	341914310	18990	18990	18990	18990	0
514	20241119	102200	341914310	18990	18950	18990	18950	107
515	20241119	102100	339886460	18990	18990	19000	18990	19
516	20241119	102000	339525640	19000	19010	19010	19000	44
517	20241119	101900	338689620	19010	19010	19010	19010	0
518	20241119	101800	338689620	19010	19010	19010	19010	0
519	20241119	101700	338689620	19010	19010	19010	19010	2
520	20241119	101600	338651600	19010	19010	19010	19010	1
521	20241119	101500	338632590	19010	19010	19010	19010	0
522	20241119	101400	338632590	19010	19010	19010	19010	19
523	20241119	101300	338271400	19010	19010	19010	19000	16
524	20241119	101200	337967330	19020	19020	19020	19020	1
525	20241119	101100	337948310	19030	19030	19030	19030	1
526	20241119	101000	337929280	19050	19050	19050	19050	0
527	20241119	100900	337929280	19050	19070	19070	19040	74
528	20241119	100800	336518520	19080	19080	19080	19080	5
529	20241119	100700	336423120	19060	19100	19100	19060	7
530	20241119	100600	336289650	19080	19090	19090	19080	13
531	20241119	100500	336041490	19100	19070	19100	19070	25
532	20241119	100400	335564050	19100	19100	19100	19080	4
533	20241119	100300	335487670	19090	19090	19090	19090	101
534	20241119	100200	333559580	19130	19130	19130	19130	169
535	20241119	100100	330326610	19130	19130	19130	19130	22
536	20241119	100000	329905750	19130	19130	19130	19130	1
537	20241119	095900	329886620	19080	19100	19130	19080	25
538	20241119	095800	329409160	19100	19130	19130	19100	110
539	20241119	095700	327307860	19080	19080	19080	19080	0
540	20241119	095600	327307860	19080	19080	19080	19080	1
541	20241119	095500	327288780	19080	19080	19080	19080	5
542	20241119	095400	327193380	19090	19090	19090	19090	0
543	20241119	095300	327193380	19090	19080	19110	19080	60
544	20241119	095200	326048520	19090	19090	19090	19090	20
545	20241119	095100	325666720	19140	19150	19150	19140	31
546	20241119	095000	325073120	19090	19100	19100	19090	55
547	20241119	094900	324023160	19100	19100	19100	19100	7
548	20241119	094800	323889460	19100	19150	19150	19100	2
549	20241119	094700	323851210	19150	19150	19150	19150	0
550	20241119	094600	323851210	19150	19150	19150	19150	1
551	20241119	094500	323832060	19100	19100	19100	19100	0
552	20241119	094400	323832060	19100	19100	19100	19100	0
553	20241119	094300	323832060	19100	19150	19150	19100	56
554	20241119	094200	322759960	19120	19150	19150	19120	843
555	20241119	094100	306622840	19150	19150	19150	19150	2
556	20241119	094000	306584540	19150	19160	19160	19150	31
557	20241119	093900	305990820	19160	19160	19160	19160	0
558	20241119	093800	305990820	19160	19160	19160	19160	1
559	20241119	093700	305971660	19160	19160	19160	19160	6
560	20241119	093600	305856700	19150	19170	19170	19150	93
561	20241119	093500	304073980	19180	19170	19180	19170	13
562	20241119	093400	303824750	19160	19160	19160	19160	7
563	20241119	093300	303690630	19170	19160	19170	19160	353
564	20241119	093200	296924850	19170	19170	19170	19170	0
565	20241119	093100	296924850	19170	19170	19170	19170	1
566	20241119	093000	296905680	19180	19180	19180	19180	25
567	20241119	092900	296426180	19180	19180	19180	19180	0
568	20241119	092800	296426180	19180	19090	19180	19090	10
569	20241119	092700	296234830	19090	19090	19090	19090	1
570	20241119	092600	296215740	19190	19190	19190	19190	6
571	20241119	092500	296100600	19090	19150	19200	19090	16
572	20241119	092400	295794750	19190	19190	19190	19190	10
573	20241119	092300	295602850	19210	19210	19210	19210	1
574	20241119	092200	295583640	19200	19240	19240	19200	8461
575	20241119	092100	132794060	19240	19240	19270	19240	131
576	20241119	092000	130273420	19270	19240	19270	19240	1258
577	20241119	091900	106069320	19290	19290	19290	19290	0
578	20241119	091800	106069320	19290	19250	19300	19240	74
579	20241119	091700	104644790	19300	19200	19320	19200	704
580	20241119	091600	91105900	19200	19020	19200	19020	2350
581	20241119	091500	46229280	19020	18990	19020	18990	513
582	20241119	091400	36480080	18980	18850	18980	18840	402
583	20241119	091300	28883980	18830	18830	18830	18830	0
584	20241119	091200	28883980	18830	18830	18830	18830	0
585	20241119	091100	28883980	18830	18840	18840	18830	40
586	20241119	091000	28130580	18980	18850	18980	18840	37
587	20241119	090900	27432910	18990	19000	19000	18990	17
588	20241119	090800	27110020	19000	19000	19000	19000	10
589	20241119	090700	26920020	19000	18990	19000	18990	44
590	20241119	090600	26084430	19000	18830	19000	18830	6
591	20241119	090500	25970960	18990	19030	19030	18990	9
592	20241119	090400	25799910	19090	19090	19090	19090	2
593	20241119	090300	25761730	19100	19140	19140	18850	130
594	20241119	090200	23308930	19140	19000	19150	18970	5
595	20241119	090100	23213700	19160	18970	19550	18810	431
596	20241119	090000	14862990	18970	18760	18970	18760	792