KissMeData/322000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210800	756641570	19000	19000	19000	19000	936
3	20241121	210700	756641570	19000	19000	19000	19000	0
4	20241121	210600	756641570	19000	19000	19000	19000	0
5	20241121	210500	756641570	19000	19000	19000	19000	0
6	20241121	210400	756641570	19000	19000	19000	19000	0
7	20241121	210300	756641570	19000	19000	19000	19000	0
8	20241121	210200	756641570	19000	19000	19000	19000	0
9	20241121	210100	756641570	19000	19000	19000	19000	0
10	20241121	210000	756641570	19000	19000	19000	19000	0
11	20241121	205900	756641570	19000	19000	19000	19000	0
12	20241121	205800	756641570	19000	19000	19000	19000	0
13	20241121	205700	756641570	19000	19000	19000	19000	0
14	20241121	205600	756641570	19000	19000	19000	19000	0
15	20241121	205500	756641570	19000	19000	19000	19000	0
16	20241121	205400	756641570	19000	19000	19000	19000	0
17	20241121	205300	756641570	19000	19000	19000	19000	0
18	20241121	205200	756641570	19000	19000	19000	19000	0
19	20241121	205100	756641570	19000	19000	19000	19000	0
20	20241121	205000	756641570	19000	19000	19000	19000	0
21	20241121	204900	756641570	19000	19000	19000	19000	0
22	20241121	204800	756641570	19000	19000	19000	19000	0
23	20241121	204700	756641570	19000	19000	19000	19000	0
24	20241121	204600	756641570	19000	19000	19000	19000	0
25	20241121	204500	756641570	19000	19000	19000	19000	0
26	20241121	204400	756641570	19000	19000	19000	19000	0
27	20241121	204300	756641570	19000	19000	19000	19000	0
28	20241121	204200	756641570	19000	19000	19000	19000	0
29	20241121	204100	756641570	19000	19000	19000	19000	0
30	20241121	204000	756641570	19000	19000	19000	19000	0
31	20241121	203900	756641570	19000	19000	19000	19000	0
32	20241121	203800	756641570	19000	19000	19000	19000	936
33	20241121	203700	756641570	19000	19000	19000	19000	0
34	20241121	203600	756641570	19000	19000	19000	19000	0
35	20241121	203500	756641570	19000	19000	19000	19000	0
36	20241121	203400	756641570	19000	19000	19000	19000	0
37	20241121	203300	756641570	19000	19000	19000	19000	0
38	20241121	203200	756641570	19000	19000	19000	19000	0
39	20241121	203100	756641570	19000	19000	19000	19000	0
40	20241121	203000	756641570	19000	19000	19000	19000	0
41	20241121	202900	756641570	19000	19000	19000	19000	0
42	20241121	202800	756641570	19000	19000	19000	19000	0
43	20241121	202700	756641570	19000	19000	19000	19000	0
44	20241121	202600	756641570	19000	19000	19000	19000	0
45	20241121	202500	756641570	19000	19000	19000	19000	0
46	20241121	202400	756641570	19000	19000	19000	19000	0
47	20241121	202300	756641570	19000	19000	19000	19000	0
48	20241121	202200	756641570	19000	19000	19000	19000	0
49	20241121	202100	756641570	19000	19000	19000	19000	0
50	20241121	202000	756641570	19000	19000	19000	19000	0
51	20241121	201900	756641570	19000	19000	19000	19000	0
52	20241121	201800	756641570	19000	19000	19000	19000	0
53	20241121	201700	756641570	19000	19000	19000	19000	0
54	20241121	201600	756641570	19000	19000	19000	19000	0
55	20241121	201500	756641570	19000	19000	19000	19000	0
56	20241121	201400	756641570	19000	19000	19000	19000	0
57	20241121	201300	756641570	19000	19000	19000	19000	0
58	20241121	201200	756641570	19000	19000	19000	19000	0
59	20241121	201100	756641570	19000	19000	19000	19000	0
60	20241121	201000	756641570	19000	19000	19000	19000	0
61	20241121	200900	756641570	19000	19000	19000	19000	0
62	20241121	200800	756641570	19000	19000	19000	19000	936
63	20241121	200700	756641570	19000	19000	19000	19000	0
64	20241121	200600	756641570	19000	19000	19000	19000	0
65	20241121	200500	756641570	19000	19000	19000	19000	0
66	20241121	200400	756641570	19000	19000	19000	19000	0
67	20241121	200300	756641570	19000	19000	19000	19000	0
68	20241121	200200	756641570	19000	19000	19000	19000	0
69	20241121	200100	756641570	19000	19000	19000	19000	0
70	20241121	200000	756641570	19000	19000	19000	19000	0
71	20241121	195900	756641570	19000	19000	19000	19000	0
72	20241121	195800	756641570	19000	19000	19000	19000	0
73	20241121	195700	756641570	19000	19000	19000	19000	0
74	20241121	195600	756641570	19000	19000	19000	19000	0
75	20241121	195500	756641570	19000	19000	19000	19000	0
76	20241121	195400	756641570	19000	19000	19000	19000	0
77	20241121	195300	756641570	19000	19000	19000	19000	0
78	20241121	195200	756641570	19000	19000	19000	19000	0
79	20241121	195100	756641570	19000	19000	19000	19000	0
80	20241121	195000	756641570	19000	19000	19000	19000	0
81	20241121	194900	756641570	19000	19000	19000	19000	0
82	20241121	194800	756641570	19000	19000	19000	19000	0
83	20241121	194700	756641570	19000	19000	19000	19000	0
84	20241121	194600	756641570	19000	19000	19000	19000	0
85	20241121	194500	756641570	19000	19000	19000	19000	0
86	20241121	194400	756641570	19000	19000	19000	19000	0
87	20241121	194300	756641570	19000	19000	19000	19000	0
88	20241121	194200	756641570	19000	19000	19000	19000	0
89	20241121	194100	756641570	19000	19000	19000	19000	0
90	20241121	194000	756641570	19000	19000	19000	19000	0
91	20241121	193900	756641570	19000	19000	19000	19000	0
92	20241121	193800	756641570	19000	19000	19000	19000	936
93	20241121	193700	756641570	19000	19000	19000	19000	0
94	20241121	193600	756641570	19000	19000	19000	19000	0
95	20241121	193500	756641570	19000	19000	19000	19000	0
96	20241121	193400	756641570	19000	19000	19000	19000	0
97	20241121	193300	756641570	19000	19000	19000	19000	0
98	20241121	193200	756641570	19000	19000	19000	19000	0
99	20241121	193100	756641570	19000	19000	19000	19000	0
100	20241121	193000	756641570	19000	19000	19000	19000	0
101	20241121	192900	756641570	19000	19000	19000	19000	0
102	20241121	192800	756641570	19000	19000	19000	19000	0
103	20241121	192700	756641570	19000	19000	19000	19000	0
104	20241121	192600	756641570	19000	19000	19000	19000	0
105	20241121	192500	756641570	19000	19000	19000	19000	0
106	20241121	192400	756641570	19000	19000	19000	19000	0
107	20241121	192300	756641570	19000	19000	19000	19000	0
108	20241121	192200	756641570	19000	19000	19000	19000	0
109	20241121	192100	756641570	19000	19000	19000	19000	0
110	20241121	192000	756641570	19000	19000	19000	19000	0
111	20241121	191900	756641570	19000	19000	19000	19000	0
112	20241121	191800	756641570	19000	19000	19000	19000	0
113	20241121	191700	756641570	19000	19000	19000	19000	0
114	20241121	191600	756641570	19000	19000	19000	19000	0
115	20241121	191500	756641570	19000	19000	19000	19000	0
116	20241121	191400	756641570	19000	19000	19000	19000	0
117	20241121	191300	756641570	19000	19000	19000	19000	0
118	20241121	191200	756641570	19000	19000	19000	19000	0
119	20241121	191100	756641570	19000	19000	19000	19000	0
120	20241121	191000	756641570	19000	19000	19000	19000	0
121	20241121	190900	756641570	19000	19000	19000	19000	0
122	20241121	190800	756641570	19000	19000	19000	19000	936
123	20241121	190700	756641570	19000	19000	19000	19000	0
124	20241121	190600	756641570	19000	19000	19000	19000	0
125	20241121	190500	756641570	19000	19000	19000	19000	0
126	20241121	190400	756641570	19000	19000	19000	19000	0
127	20241121	190300	756641570	19000	19000	19000	19000	0
128	20241121	190200	756641570	19000	19000	19000	19000	0
129	20241121	190100	756641570	19000	19000	19000	19000	0
130	20241121	190000	756641570	19000	19000	19000	19000	0
131	20241121	185900	756641570	19000	19000	19000	19000	0
132	20241121	185800	756641570	19000	19000	19000	19000	0
133	20241121	185700	756641570	19000	19000	19000	19000	0
134	20241121	185600	756641570	19000	19000	19000	19000	0
135	20241121	185500	756641570	19000	19000	19000	19000	0
136	20241121	185400	756641570	19000	19000	19000	19000	0
137	20241121	185300	756641570	19000	19000	19000	19000	0
138	20241121	185200	756641570	19000	19000	19000	19000	0
139	20241121	185100	756641570	19000	19000	19000	19000	0
140	20241121	185000	756641570	19000	19000	19000	19000	0
141	20241121	184900	756641570	19000	19000	19000	19000	0
142	20241121	184800	756641570	19000	19000	19000	19000	0
143	20241121	184700	756641570	19000	19000	19000	19000	0
144	20241121	184600	756641570	19000	19000	19000	19000	0
145	20241121	184500	756641570	19000	19000	19000	19000	0
146	20241121	184400	756641570	19000	19000	19000	19000	0
147	20241121	184300	756641570	19000	19000	19000	19000	0
148	20241121	184200	756641570	19000	19000	19000	19000	0
149	20241121	184100	756641570	19000	19000	19000	19000	0
150	20241121	184000	756641570	19000	19000	19000	19000	0
151	20241121	183900	756641570	19000	19000	19000	19000	0
152	20241121	183800	756641570	19000	19000	19000	19000	936
153	20241121	183700	756641570	19000	19000	19000	19000	0
154	20241121	183600	756641570	19000	19000	19000	19000	0
155	20241121	183500	756641570	19000	19000	19000	19000	0
156	20241121	183400	756641570	19000	19000	19000	19000	0
157	20241121	183300	756641570	19000	19000	19000	19000	0
158	20241121	183200	756641570	19000	19000	19000	19000	0
159	20241121	183100	756641570	19000	19000	19000	19000	0
160	20241121	183000	756641570	19000	19000	19000	19000	0
161	20241121	182900	756641570	19000	19000	19000	19000	0
162	20241121	182800	756641570	19000	19000	19000	19000	0
163	20241121	182700	756641570	19000	19000	19000	19000	0
164	20241121	182600	756641570	19000	19000	19000	19000	0
165	20241121	182500	756641570	19000	19000	19000	19000	0
166	20241121	182400	756641570	19000	19000	19000	19000	0
167	20241121	182300	756641570	19000	19000	19000	19000	0
168	20241121	182200	756641570	19000	19000	19000	19000	0
169	20241121	182100	756641570	19000	19000	19000	19000	0
170	20241121	182000	756641570	19000	19000	19000	19000	0
171	20241121	181900	756641570	19000	19000	19000	19000	0
172	20241121	181800	756641570	19000	19000	19000	19000	0
173	20241121	181700	756641570	19000	19000	19000	19000	0
174	20241121	181600	756641570	19000	19000	19000	19000	0
175	20241121	181500	756641570	19000	19000	19000	19000	0
176	20241121	181400	756641570	19000	19000	19000	19000	0
177	20241121	181300	756641570	19000	19000	19000	19000	0
178	20241121	181200	756641570	19000	19000	19000	19000	0
179	20241121	181100	756641570	19000	19000	19000	19000	0
180	20241121	181000	756641570	19000	19000	19000	19000	0
181	20241121	180900	756641570	19000	19000	19000	19000	0
182	20241121	180800	756641570	19000	19000	19000	19000	936
183	20241121	180700	756641570	19000	19000	19000	19000	0
184	20241121	180600	756641570	19000	19000	19000	19000	0
185	20241121	180500	756641570	19000	19000	19000	19000	0
186	20241121	180400	756641570	19000	19000	19000	19000	0
187	20241121	180300	756641570	19000	19000	19000	19000	0
188	20241121	180200	756641570	19000	19000	19000	19000	0
189	20241121	180100	756641570	19000	19000	19000	19000	0
190	20241121	180000	756641570	19000	19000	19000	19000	0
191	20241121	175900	756641570	19000	19000	19000	19000	0
192	20241121	175800	756641570	19000	19000	19000	19000	0
193	20241121	175700	756641570	19000	19000	19000	19000	0
194	20241121	175600	756641570	19000	19000	19000	19000	0
195	20241121	175500	756641570	19000	19000	19000	19000	0
196	20241121	175400	756641570	19000	19000	19000	19000	0
197	20241121	175300	756641570	19000	19000	19000	19000	0
198	20241121	175200	756641570	19000	19000	19000	19000	0
199	20241121	175100	756641570	19000	19000	19000	19000	0
200	20241121	175000	756641570	19000	19000	19000	19000	0
201	20241121	174900	756641570	19000	19000	19000	19000	0
202	20241121	174800	756641570	19000	19000	19000	19000	0
203	20241121	174700	756641570	19000	19000	19000	19000	0
204	20241121	174600	756641570	19000	19000	19000	19000	0
205	20241121	174500	756641570	19000	19000	19000	19000	0
206	20241121	174400	756641570	19000	19000	19000	19000	0
207	20241121	174300	756641570	19000	19000	19000	19000	0
208	20241121	174200	756641570	19000	19000	19000	19000	0
209	20241121	174100	756641570	19000	19000	19000	19000	0
210	20241121	174000	756641570	19000	19000	19000	19000	0
211	20241121	173900	756641570	19000	19000	19000	19000	0
212	20241121	173800	756641570	19000	19000	19000	19000	936
213	20241121	173700	756641570	19000	19000	19000	19000	0
214	20241121	173600	756641570	19000	19000	19000	19000	0
215	20241121	173500	756641570	19000	19000	19000	19000	0
216	20241121	173400	756641570	19000	19000	19000	19000	0
217	20241121	173300	756641570	19000	19000	19000	19000	0
218	20241121	173200	756641570	19000	19000	19000	19000	0
219	20241121	173100	756641570	19000	19000	19000	19000	0
220	20241121	173000	756641570	19000	19000	19000	19000	0
221	20241121	172900	756641570	19000	19000	19000	19000	0
222	20241121	172800	756641570	19000	19000	19000	19000	0
223	20241121	172700	756641570	19000	19000	19000	19000	0
224	20241121	172600	756641570	19000	19000	19000	19000	0
225	20241121	172500	756641570	19000	19000	19000	19000	0
226	20241121	172400	756641570	19000	19000	19000	19000	0
227	20241121	172300	756641570	19000	19000	19000	19000	0
228	20241121	172200	756641570	19000	19000	19000	19000	0
229	20241121	172100	756641570	19000	19000	19000	19000	0
230	20241121	172000	756641570	19000	19000	19000	19000	0
231	20241121	171900	756641570	19000	19000	19000	19000	0
232	20241121	171800	756641570	19000	19000	19000	19000	0
233	20241121	171700	756641570	19000	19000	19000	19000	0
234	20241121	171600	756641570	19000	19000	19000	19000	0
235	20241121	171500	756641570	19000	19000	19000	19000	0
236	20241121	171400	756641570	19000	19000	19000	19000	0
237	20241121	171300	756641570	19000	19000	19000	19000	0
238	20241121	171200	756641570	19000	19000	19000	19000	0
239	20241121	171100	756641570	19000	19000	19000	19000	0
240	20241121	171000	756641570	19000	19000	19000	19000	0
241	20241121	170900	756641570	19000	19000	19000	19000	0
242	20241121	170800	756641570	19000	19000	19000	19000	936
243	20241121	170700	756641570	19000	19000	19000	19000	0
244	20241121	170600	756641570	19000	19000	19000	19000	0
245	20241121	170500	756641570	19000	19000	19000	19000	0
246	20241121	170400	756641570	19000	19000	19000	19000	0
247	20241121	170300	756641570	19000	19000	19000	19000	0
248	20241121	170200	756641570	19000	19000	19000	19000	0
249	20241121	170100	756641570	19000	19000	19000	19000	0
250	20241121	170000	756641570	19000	19000	19000	19000	0
251	20241121	165900	756641570	19000	19000	19000	19000	0
252	20241121	165800	756641570	19000	19000	19000	19000	0
253	20241121	165700	756641570	19000	19000	19000	19000	0
254	20241121	165600	756641570	19000	19000	19000	19000	0
255	20241121	165500	756641570	19000	19000	19000	19000	0
256	20241121	165400	756641570	19000	19000	19000	19000	0
257	20241121	165300	756641570	19000	19000	19000	19000	0
258	20241121	165200	756641570	19000	19000	19000	19000	0
259	20241121	165100	756641570	19000	19000	19000	19000	0
260	20241121	165000	756641570	19000	19000	19000	19000	0
261	20241121	164900	756641570	19000	19000	19000	19000	0
262	20241121	164800	756641570	19000	19000	19000	19000	0
263	20241121	164700	756641570	19000	19000	19000	19000	0
264	20241121	164600	756641570	19000	19000	19000	19000	0
265	20241121	164500	756641570	19000	19000	19000	19000	0
266	20241121	164400	756641570	19000	19000	19000	19000	0
267	20241121	164300	756641570	19000	19000	19000	19000	0
268	20241121	164200	756641570	19000	19000	19000	19000	0
269	20241121	164100	756641570	19000	19000	19000	19000	0
270	20241121	164000	756641570	19000	19000	19000	19000	0
271	20241121	163900	756641570	19000	19000	19000	19000	0
272	20241121	163800	756641570	19000	19000	19000	19000	936
273	20241121	163700	756641570	19000	19000	19000	19000	0
274	20241121	163600	756641570	19000	19000	19000	19000	0
275	20241121	163500	756641570	19000	19000	19000	19000	0
276	20241121	163400	756641570	19000	19000	19000	19000	0
277	20241121	163300	756641570	19000	19000	19000	19000	0
278	20241121	163200	756641570	19000	19000	19000	19000	0
279	20241121	163100	756641570	19000	19000	19000	19000	0
280	20241121	163000	756641570	19000	19000	19000	19000	0
281	20241121	162900	756641570	19000	19000	19000	19000	0
282	20241121	162800	756641570	19000	19000	19000	19000	0
283	20241121	162700	756641570	19000	19000	19000	19000	0
284	20241121	162600	756641570	19000	19000	19000	19000	0
285	20241121	162500	756641570	19000	19000	19000	19000	0
286	20241121	162400	756641570	19000	19000	19000	19000	0
287	20241121	162300	756641570	19000	19000	19000	19000	0
288	20241121	162200	756641570	19000	19000	19000	19000	0
289	20241121	162100	756641570	19000	19000	19000	19000	0
290	20241121	162000	756641570	19000	19000	19000	19000	0
291	20241121	161900	756641570	19000	19000	19000	19000	0
292	20241121	161800	756641570	19000	19000	19000	19000	0
293	20241121	161700	756641570	19000	19000	19000	19000	0
294	20241121	161600	756641570	19000	19000	19000	19000	0
295	20241121	161500	756641570	19000	19000	19000	19000	0
296	20241121	161400	756641570	19000	19000	19000	19000	0
297	20241121	161300	756641570	19000	19000	19000	19000	0
298	20241121	161200	756641570	19000	19000	19000	19000	0
299	20241121	161100	756641570	19000	19000	19000	19000	0
300	20241121	161000	756641570	19000	19000	19000	19000	0
301	20241121	160900	756641570	19000	19000	19000	19000	0
302	20241121	160800	756641570	19000	19000	19000	19000	936
303	20241121	160700	756641570	19000	19000	19000	19000	0
304	20241121	160600	756641570	19000	19000	19000	19000	0
305	20241121	160500	756641570	19000	19000	19000	19000	0
306	20241121	160400	756641570	19000	19000	19000	19000	0
307	20241121	160300	756641570	19000	19000	19000	19000	0
308	20241121	160200	756641570	19000	19000	19000	19000	0
309	20241121	160100	756641570	19000	19000	19000	19000	0
310	20241121	160000	756641570	19000	19000	19000	19000	0
311	20241121	155900	756641570	19000	19000	19000	19000	0
312	20241121	155800	756641570	19000	19000	19000	19000	0
313	20241121	155700	756641570	19000	19000	19000	19000	0
314	20241121	155600	756641570	19000	19000	19000	19000	0
315	20241121	155500	756641570	19000	19000	19000	19000	0
316	20241121	155400	756641570	19000	19000	19000	19000	0
317	20241121	155300	756641570	19000	19000	19000	19000	0
318	20241121	155200	756641570	19000	19000	19000	19000	0
319	20241121	155100	756641570	19000	19000	19000	19000	0
320	20241121	155000	756641570	19000	19000	19000	19000	0
321	20241121	154900	756641570	19000	19000	19000	19000	0
322	20241121	154800	756641570	19000	19000	19000	19000	0
323	20241121	154700	756641570	19000	19000	19000	19000	0
324	20241121	154600	756641570	19000	19000	19000	19000	0
325	20241121	154500	756641570	19000	19000	19000	19000	0
326	20241121	154400	756641570	19000	19000	19000	19000	0
327	20241121	154300	756641570	19000	19000	19000	19000	0
328	20241121	154200	756641570	19000	19000	19000	19000	0
329	20241121	154100	756641570	19000	19000	19000	19000	0
330	20241121	154000	756641570	19000	19000	19000	19000	0
331	20241121	153900	756641570	19000	19000	19000	19000	0
332	20241121	153800	756641570	19000	19000	19000	19000	936
333	20241121	153700	756641570	19000	19000	19000	19000	0
334	20241121	153600	756641570	19000	19000	19000	19000	0
335	20241121	153500	756641570	19000	19000	19000	19000	0
336	20241121	153400	756641570	19000	19000	19000	19000	0
337	20241121	153300	756641570	19000	19000	19000	19000	0
338	20241121	153200	756641570	19000	19000	19000	19000	0
339	20241121	153100	756641570	19000	19000	19000	19000	0
340	20241121	153000	756641570	19000	19000	19000	19000	936
341	20241121	152900	738857570	19030	19030	19030	19030	0
342	20241121	152800	738857570	19030	19030	19030	19030	0
343	20241121	152700	738857570	19030	19030	19030	19030	0
344	20241121	152600	738857570	19030	19030	19030	19030	0
345	20241121	152500	738857570	19030	19030	19030	19030	0
346	20241121	152400	738857570	19030	19030	19030	19030	0
347	20241121	152300	738857570	19030	19030	19030	19030	0
348	20241121	152200	738857570	19030	19030	19030	19030	0
349	20241121	152100	738857570	19030	19030	19030	19030	0
350	20241121	152000	738857570	19030	19030	19030	19030	0
351	20241121	151900	738857570	19030	19040	19100	19030	65
352	20241121	151800	737620030	19040	19040	19040	19040	2
353	20241121	151700	737581950	19040	19010	19040	19010	94
354	20241121	151600	735792600	19040	19010	19040	19010	171
355	20241121	151500	732538390	19040	19030	19040	19010	259
356	20241121	151400	727612370	19040	19030	19040	19030	31
357	20241121	151300	727022160	19040	19040	19040	19040	4
358	20241121	151200	726946000	19010	19040	19040	19010	225
359	20241121	151100	722664690	19100	19090	19100	19040	436
360	20241121	151000	714338770	19100	19090	19100	19090	4
361	20241121	150900	714262380	19100	19080	19100	19040	357
362	20241121	150800	707458740	19090	19100	19100	19090	17
363	20241121	150700	707134060	19090	19090	19100	19070	58
364	20241121	150600	706027890	19100	19090	19100	19090	2
365	20241121	150500	705989700	19100	19090	19100	19080	492
366	20241121	150400	696597820	19070	19070	19090	19070	32
367	20241121	150300	695987020	19080	19080	19080	19080	1
368	20241121	150200	695967940	19070	19090	19090	19070	26
369	20241121	150100	695472020	19090	19090	19090	19090	0
370	20241121	150000	695472020	19090	19080	19090	19070	84
371	20241121	145900	693868550	19090	19090	19090	19090	30
372	20241121	145800	693295850	19090	19030	19090	19030	524
373	20241121	145700	683316690	19050	19040	19050	19030	141
374	20241121	145600	680631880	19050	19030	19050	19030	34
375	20241121	145500	679984530	19090	19050	19090	19040	204
376	20241121	145400	676098880	19070	19070	19070	19070	1
377	20241121	145300	676079810	19090	19080	19090	19080	32
378	20241121	145200	675468950	19080	19090	19090	19080	4
379	20241121	145100	675392600	19090	19090	19090	19090	1
380	20241121	145000	675373510	19040	19090	19090	19040	133
381	20241121	144900	672834690	19090	19080	19090	19030	401
382	20241121	144800	665195860	19080	19070	19080	19070	9
383	20241121	144700	665024160	19080	19080	19080	19080	15
384	20241121	144600	664737960	19080	19080	19080	19080	0
385	20241121	144500	664737960	19080	19070	19080	19070	47
386	20241121	144400	663841540	19080	19080	19080	19080	0
387	20241121	144300	663841540	19080	19070	19080	19070	3
388	20241121	144200	663784320	19080	19080	19080	19080	0
389	20241121	144100	663784320	19080	19080	19080	19080	3
390	20241121	144000	663727080	19080	19080	19090	19080	16
391	20241121	143900	663421670	19090	19090	19090	19090	27
392	20241121	143800	662906240	19090	19050	19090	19050	52
393	20241121	143700	661914350	19060	19070	19070	19060	45
394	20241121	143600	661056220	19060	19080	19080	19060	214
395	20241121	143500	656977260	19060	19060	19060	19060	0
396	20241121	143400	656977260	19060	19090	19100	19060	239
397	20241121	143300	652418100	19090	19080	19100	19080	50
398	20241121	143200	651463500	19090	19100	19100	19090	6
399	20241121	143100	651348950	19100	19100	19100	19090	20
400	20241121	143000	650966980	19090	19100	19100	19090	16
401	20241121	142900	650661390	19110	19100	19110	19100	3
402	20241121	142800	650604070	19100	19100	19100	19100	1
403	20241121	142700	650584970	19110	19110	19110	19110	2
404	20241121	142600	650546750	19110	19080	19110	19080	4
405	20241121	142500	650470400	19090	19090	19090	19090	14
406	20241121	142400	650203140	19090	19090	19090	19090	8
407	20241121	142300	650050420	19100	19100	19100	19100	1
408	20241121	142200	650031320	19100	19100	19100	19100	1
409	20241121	142100	650012220	19100	19130	19130	19100	4
410	20241121	142000	649935790	19140	19140	19140	19140	0
411	20241121	141900	649935790	19140	19130	19140	19130	23
412	20241121	141800	649495590	19140	19100	19140	19100	518
413	20241121	141700	639599550	19070	19070	19070	19070	1
414	20241121	141600	639580480	19070	19070	19070	19070	3
415	20241121	141500	639523270	19100	19100	19100	19070	1116
416	20241121	141400	618228120	19090	19090	19090	19090	2
417	20241121	141300	618189940	19100	19100	19100	19100	1
418	20241121	141200	618170840	19090	19090	19090	19090	16
419	20241121	141100	617865400	19090	19090	19090	19090	5
420	20241121	141000	617769950	19080	19090	19090	19080	30
421	20241121	140900	617197540	19080	19080	19080	19080	2
422	20241121	140800	617159380	19090	19090	19090	19090	65
423	20241121	140700	615918530	19090	19100	19110	19090	238
424	20241121	140600	611373120	19110	19100	19110	19100	128
425	20241121	140500	608928020	19110	19100	19130	19100	70
426	20241121	140400	607590440	19100	19120	19130	19100	136
427	20241121	140300	604991940	19120	19110	19120	19110	70
428	20241121	140200	603654030	19110	19100	19110	19100	4
429	20241121	140100	603577620	19100	19100	19100	19100	0
430	20241121	140000	603577620	19100	19100	19100	19100	0
431	20241121	135900	603577620	19100	19100	19100	19100	2
432	20241121	135800	603539420	19130	19120	19130	19120	20
433	20241121	135700	603156960	19100	19100	19100	19100	4
434	20241121	135600	603080560	19150	19150	19150	19150	0
435	20241121	135500	603080560	19150	19150	19150	19140	55
436	20241121	135400	602027800	19160	19160	19160	19160	34
437	20241121	135300	601376360	19160	19160	19160	19160	0
438	20241121	135200	601376360	19160	19180	19200	19160	274
439	20241121	135100	596120670	19180	19180	19180	19180	0
440	20241121	135000	596120670	19180	19180	19180	19180	2
441	20241121	134900	596082310	19210	19210	19210	19200	29
442	20241121	134800	595525420	19210	19200	19210	19200	26
443	20241121	134700	595026180	19210	19210	19220	19180	48
444	20241121	134600	594104410	19220	19220	19220	19220	36
445	20241121	134500	593412490	19210	19200	19210	19200	3
446	20241121	134400	593354880	19220	19220	19220	19220	0
447	20241121	134300	593354880	19220	19180	19230	19180	7
448	20241121	134200	593220450	19230	19220	19230	19220	102
449	20241121	134100	591259430	19220	19190	19220	19190	21
450	20241121	134000	590856230	19190	19170	19190	19170	15
451	20241121	133900	590568640	19230	19200	19230	19180	98
452	20241121	133800	588688180	19210	19190	19210	19190	26
453	20241121	133700	588188950	19180	19170	19180	19170	38
454	20241121	133600	587460300	19170	19160	19170	19160	32
455	20241121	133500	586847080	19170	19190	19190	19170	10
456	20241121	133400	586655350	19180	19180	19180	19180	1
457	20241121	133300	586636170	19200	19200	19200	19200	2
458	20241121	133200	586597770	19210	19210	19210	19210	23
459	20241121	133100	586155940	19180	19180	19180	19180	2
460	20241121	133000	586117580	19190	19190	19190	19190	1
461	20241121	132900	586098390	19240	19240	19240	19240	0
462	20241121	132800	586098390	19240	19240	19240	19190	25
463	20241121	132700	585617800	19240	19190	19250	19190	30
464	20241121	132600	585040410	19180	19200	19240	19070	642
465	20241121	132500	572763770	19200	19200	19200	19200	1
466	20241121	132400	572744570	19200	19230	19240	19200	18
467	20241121	132300	572398630	19220	19230	19230	19220	7
468	20241121	132200	572264080	19240	19220	19240	19220	41
469	20241121	132100	571475810	19220	19200	19240	19200	24
470	20241121	132000	571014510	19240	19240	19240	19240	0
471	20241121	131900	571014510	19240	19230	19240	19200	57
472	20241121	131800	569919640	19240	19240	19240	19240	5
473	20241121	131700	569823440	19250	19190	19250	19190	18
474	20241121	131600	569477880	19190	19190	19190	19190	0
475	20241121	131500	569477880	19190	19190	19190	19190	19
476	20241121	131400	569113270	19190	19200	19210	19190	21
477	20241121	131300	568710040	19200	19180	19200	19180	40
478	20241121	131200	567942380	19180	19180	19180	19180	1
479	20241121	131100	567923200	19200	19180	19250	19180	498
480	20241121	131000	558360660	19190	19190	19190	19180	114
481	20241121	130900	556173860	19180	19180	19180	19180	4
482	20241121	130800	556097140	19190	19190	19190	19180	18
483	20241121	130700	555751810	19180	19190	19190	19180	582
484	20241121	130600	544586930	19200	19190	19200	19190	9
485	20241121	130500	544414190	19200	19180	19200	19100	267
486	20241121	130400	539304700	19180	19170	19190	19170	114
487	20241121	130300	537118270	19180	19170	19180	19170	27
488	20241121	130200	536600620	19180	19140	19180	19140	86
489	20241121	130100	534953900	19140	19140	19140	19140	0
490	20241121	130000	534953900	19140	19140	19140	19140	0
491	20241121	125900	534953900	19140	19140	19140	19140	15
492	20241121	125800	534666800	19150	19150	19150	19150	44
493	20241121	125700	533824200	19150	19150	19150	19150	16
494	20241121	125600	533517800	19150	19140	19150	19140	27
495	20241121	125500	533000960	19150	19130	19150	19130	11
496	20241121	125400	532790460	19150	19130	19150	19130	56
497	20241121	125300	531718780	19130	19130	19130	19130	5
498	20241121	125200	531623130	19140	19140	19140	19140	5
499	20241121	125100	531527430	19140	19140	19140	19140	1
500	20241121	125000	531508290	19150	19150	19150	19150	0
501	20241121	124900	531508290	19150	19150	19150	19150	1
502	20241121	124800	531489140	19160	19170	19180	19160	38
503	20241121	124700	530760460	19180	19180	19180	19180	0
504	20241121	124600	530760460	19180	19180	19180	19180	0
505	20241121	124500	530760460	19180	19170	19180	19170	55
506	20241121	124400	529705960	19180	19120	19180	19120	80
507	20241121	124300	528174620	19120	19120	19120	19120	2
508	20241121	124200	528136380	19110	19110	19110	19110	10
509	20241121	124100	527945280	19110	19100	19130	19100	18
510	20241121	124000	527601320	19120	19120	19120	19120	5
511	20241121	123900	527505720	19110	19110	19110	19110	7
512	20241121	123800	527371950	19110	19120	19120	19100	74
513	20241121	123700	525958100	19140	19140	19140	19140	0
514	20241121	123600	525958100	19140	19140	19140	19140	0
515	20241121	123500	525958100	19140	19140	19140	19140	10
516	20241121	123400	525766700	19110	19170	19170	19110	32
517	20241121	123300	525153690	19170	19180	19180	19160	190
518	20241121	123200	521511920	19170	19170	19170	19170	15
519	20241121	123100	521224370	19170	19170	19170	19170	15
520	20241121	123000	520936820	19160	19170	19170	19160	292
521	20241121	122900	515339610	19170	19170	19170	19170	10
522	20241121	122800	515147910	19180	19170	19180	19160	33
523	20241121	122700	514515220	19160	19160	19160	19160	6
524	20241121	122600	514400260	19160	19170	19170	19160	32
525	20241121	122500	513787060	19170	19160	19170	19160	17
526	20241121	122400	513461180	19160	19160	19160	19160	26
527	20241121	122300	512963020	19140	19160	19160	19140	66
528	20241121	122200	511699070	19150	19160	19160	19150	70
529	20241121	122100	510358030	19150	19160	19160	19150	24
530	20241121	122000	509898270	19150	19150	19150	19150	35
531	20241121	121900	509228020	19150	19150	19150	19150	29
532	20241121	121800	508672670	19150	19150	19150	19150	12
533	20241121	121700	508442870	19150	19150	19150	19150	15
534	20241121	121600	508155620	19140	19130	19140	19130	17
535	20241121	121500	507830320	19130	19130	19140	19130	53
536	20241121	121400	506816250	19140	19150	19150	19140	44
537	20241121	121300	505974000	19150	19150	19150	19150	15
538	20241121	121200	505686750	19140	19140	19140	19140	17
539	20241121	121100	505361370	19150	19120	19150	19120	26
540	20241121	121000	504864220	19120	19120	19120	19120	0
541	20241121	120900	504864220	19120	19110	19120	19110	21
542	20241121	120800	504462720	19110	19130	19180	19110	1090
543	20241121	120700	483570100	19130	19120	19130	19120	25
544	20241121	120600	483091880	19120	19120	19120	19120	0
545	20241121	120500	483091880	19120	19130	19130	19120	37
546	20241121	120400	482384380	19130	19120	19130	19120	25
547	20241121	120300	481906280	19130	19130	19130	19130	23
548	20241121	120200	481466290	19130	19130	19130	19130	19
549	20241121	120100	481102820	19130	19140	19140	19130	38
550	20241121	120000	480375720	19130	19140	19140	19130	26
551	20241121	115900	479878240	19130	19140	19140	19130	27
552	20241121	115800	479361680	19130	19140	19140	19130	56
553	20241121	115700	478290200	19140	19140	19140	19140	25
554	20241121	115600	477811700	19150	19130	19150	19130	95
555	20241121	115500	475993850	19130	19130	19140	19130	41
556	20241121	115400	475209420	19130	19120	19140	19120	39
557	20241121	115300	474463510	19110	19120	19120	19110	54
558	20241121	115200	473431330	19120	19110	19120	19110	74
559	20241121	115100	472016530	19110	19110	19110	19110	69
560	20241121	115000	470697940	19110	19090	19110	19090	20
561	20241121	114900	470315900	19100	19100	19100	19100	0
562	20241121	114800	470315900	19100	19120	19120	19100	60
563	20241121	114700	469169330	19130	19140	19160	19130	71
564	20241121	114600	467810520	19140	19160	19160	19140	23
565	20241121	114500	467370000	19160	19170	19170	19160	19
566	20241121	114400	467005780	19180	19180	19180	19180	2
567	20241121	114300	466967420	19170	19140	19170	19140	35
568	20241121	114200	466297330	19090	19090	19110	19090	36
569	20241121	114100	465609810	19080	19110	19110	19080	20
570	20241121	114000	465227640	19110	19080	19160	19070	2780
571	20241121	113900	412100880	19100	19090	19100	19090	30
572	20241121	113800	411528110	19100	19100	19100	19100	0
573	20241121	113700	411528110	19100	19100	19100	19100	1
574	20241121	113600	411509010	19100	19100	19100	19100	1
575	20241121	113500	411489910	19100	19100	19100	19100	70
576	20241121	113400	410152910	19100	19100	19100	19100	6
577	20241121	113300	410038310	19100	19090	19100	19090	21
578	20241121	113200	409637260	19100	19090	19100	19080	61
579	20241121	113100	408472710	19090	19090	19090	19090	65
580	20241121	113000	407231860	19090	19090	19090	19090	77
581	20241121	112900	405761930	19090	19090	19090	19090	46
582	20241121	112800	404883790	19090	19090	19090	19090	1
583	20241121	112700	404864700	19090	19100	19100	19090	201
584	20241121	112600	401025610	19100	19100	19100	19100	0
585	20241121	112500	401025610	19100	19100	19100	19100	10
586	20241121	112400	400834610	19100	19100	19100	19100	1
587	20241121	112300	400815510	19090	19090	19090	19090	73
588	20241121	112200	399421940	19060	19060	19060	19060	0
589	20241121	112100	399421940	19060	19060	19060	19060	0
590	20241121	112000	399421940	19060	19060	19060	19060	10
591	20241121	111900	399231340	19080	19080	19080	19080	0
592	20241121	111800	399231340	19080	19080	19080	19080	1
593	20241121	111700	399212260	19080	19080	19080	19080	2
594	20241121	111600	399174100	19090	19090	19090	19090	1
595	20241121	111500	399155010	19090	19080	19090	19070	89
596	20241121	111400	397456770	19090	19090	19090	19090	130
597	20241121	111300	394975070	19090	19060	19090	19050	5
598	20241121	111200	394879770	19080	19080	19080	19080	1
599	20241121	111100	394860690	19090	19060	19090	19060	53
600	20241121	111000	393849370	19070	19050	19070	19050	268
601	20241121	110900	388738900	19050	19050	19050	19050	45
602	20241121	110800	387881650	19050	19050	19050	19050	0
603	20241121	110700	387881650	19050	19000	19060	19000	324
604	20241121	110600	381713580	19040	19040	19040	19040	0
605	20241121	110500	381713580	19040	19040	19040	19040	1
606	20241121	110400	381694540	19000	19010	19010	19000	60
607	20241121	110300	380554530	19040	19030	19040	19000	258
608	20241121	110200	375649350	19040	19040	19040	19040	0
609	20241121	110100	375649350	19040	19040	19040	19040	0
610	20241121	110000	375649350	19040	19040	19040	19040	0
611	20241121	105900	375649350	19040	19040	19040	19040	20
612	20241121	105800	375268550	19040	19070	19070	19040	40
613	20241121	105700	374506440	19060	18980	19060	18980	2050
614	20241121	105600	335542350	18980	18980	18990	18980	127
615	20241121	105500	333131750	18980	18980	18980	18970	130
616	20241121	105400	330665350	18980	18980	18980	18980	16
617	20241121	105300	330361670	18980	18980	18980	18980	11
618	20241121	105200	330152890	18980	18980	18990	18980	158
619	20241121	105100	327153860	18980	18980	18980	18980	0
620	20241121	105000	327153860	18980	18990	18990	18980	23
621	20241121	104900	326717200	18990	18990	18990	18990	4
622	20241121	104800	326641240	18990	18990	18990	18990	22
623	20241121	104700	326223460	18990	18990	18990	18990	2
624	20241121	104600	326185480	18990	18990	18990	18990	69
625	20241121	104500	324875170	18990	18990	18990	18990	7
626	20241121	104400	324742240	18990	18990	18990	18990	0
627	20241121	104300	324742240	18990	18990	18990	18990	5
628	20241121	104200	324647290	18980	18980	18980	18980	174
629	20241121	104100	321344770	18980	18980	18980	18980	31
630	20241121	104000	320756390	18990	18990	18990	18990	100
631	20241121	103900	318857390	18990	18990	18990	18990	1
632	20241121	103800	318838400	18990	18940	18990	18940	11
633	20241121	103700	318630010	18940	18980	18980	18940	1889
634	20241121	103600	282811330	18980	18980	18980	18980	45
635	20241121	103500	281957230	18990	18990	18990	18990	2
636	20241121	103400	281919250	18980	19000	19000	18980	651
637	20241121	103300	269556840	19000	19000	19000	19000	3
638	20241121	103200	269499840	18980	18990	18990	18980	200
639	20241121	103100	265703730	18990	18990	18990	18980	344
640	20241121	103000	259171300	18990	18990	18990	18990	0
641	20241121	102900	259171300	18990	18990	18990	18990	7
642	20241121	102800	259038370	18990	18990	18990	18990	1
643	20241121	102700	259019380	18990	18990	18990	18990	0
644	20241121	102600	259019380	18990	18990	18990	18990	0
645	20241121	102500	259019380	18990	18990	18990	18990	3
646	20241121	102400	258962410	18990	18990	18990	18990	1
647	20241121	102300	258943420	18980	18980	18980	18980	1
648	20241121	102200	258924440	19000	19000	19000	19000	0
649	20241121	102100	258924440	19000	18980	19000	18980	24
650	20241121	102000	258468900	18950	18950	18950	18950	306
651	20241121	101900	252670200	18950	18960	18960	18950	21
652	20241121	101800	252272150	18960	18960	18960	18960	1
653	20241121	101700	252253190	18950	18950	18950	18950	50
654	20241121	101600	251305690	18960	18950	18960	18950	23
655	20241121	101500	250869620	18960	18960	18970	18960	221
656	20241121	101400	246679450	18950	18990	18990	18950	623
657	20241121	101300	234858310	19000	19000	19000	19000	5
658	20241121	101200	234763310	18990	18990	18990	18980	98
659	20241121	101100	232903150	18990	18990	18990	18990	1
660	20241121	101000	232884160	18990	18990	18990	18990	206
661	20241121	100900	228972220	18990	19000	19000	18990	457
662	20241121	100800	220291700	19010	19010	19010	19010	1
663	20241121	100700	220272690	19010	19050	19050	19010	111
664	20241121	100600	218162540	19050	19050	19050	19050	0
665	20241121	100500	218162540	19050	19010	19050	19000	11
666	20241121	100400	217953480	19000	19010	19010	19000	200
667	20241121	100300	214153020	19050	19010	19050	19010	16
668	20241121	100200	213848620	19010	19010	19010	19010	223
669	20241121	100100	209609390	19010	19010	19010	19010	88
670	20241121	100000	207936510	19010	19020	19020	19010	744
671	20241121	095900	193793010	19020	19030	19030	19010	140
672	20241121	095800	191130550	19030	19060	19060	19030	6
673	20241121	095700	191016340	19060	19020	19060	19020	11
674	20241121	095600	190806760	19070	19070	19070	19070	2
675	20241121	095500	190768620	19070	19070	19070	19070	5
676	20241121	095400	190673270	19070	19070	19070	19070	40
677	20241121	095300	189910470	19070	19070	19070	19070	1
678	20241121	095200	189891400	19070	19070	19070	19070	5
679	20241121	095100	189796050	19070	19010	19070	19010	16
680	20241121	095000	189491820	19040	19040	19040	19040	11
681	20241121	094900	189282380	19070	19070	19070	19070	1
682	20241121	094800	189263310	19070	19010	19070	19000	179
683	20241121	094700	185862230	19010	19010	19010	19010	10
684	20241121	094600	185672130	19010	19000	19010	19000	3
685	20241121	094500	185615110	19000	19000	19000	19000	11
686	20241121	094400	185406110	19000	19010	19010	19000	200
687	20241121	094300	181605910	19000	19010	19010	19000	20
688	20241121	094200	181225900	19000	19000	19000	19000	10
689	20241121	094100	181035900	19000	19000	19000	19000	54
690	20241121	094000	180009900	19000	19000	19000	19000	1063
691	20241121	093900	159812900	19000	19000	19000	19000	215
692	20241121	093800	155727900	18990	18990	18990	18990	20
693	20241121	093700	155348100	18990	18990	18990	18990	26
694	20241121	093600	154854360	18990	18990	18990	18990	40
695	20241121	093500	154094760	18990	19000	19000	18990	23
696	20241121	093400	153657860	18990	19000	19000	18990	22
697	20241121	093300	153240060	19000	19000	19000	19000	59
698	20241121	093200	152119060	19000	19000	19000	19000	9
699	20241121	093100	151948060	19000	18990	19000	18990	5
700	20241121	093000	151853100	18990	19000	19000	18990	4
701	20241121	092900	151777130	18990	19000	19000	18990	22
702	20241121	092800	151359340	19000	19000	19000	19000	0
703	20241121	092700	151359340	19000	19000	19000	19000	1
704	20241121	092600	151340340	19000	19000	19010	18980	550
705	20241121	092500	140890270	18980	19000	19000	18980	89
706	20241121	092400	139200080	19000	19000	19000	19000	90
707	20241121	092300	137490080	19000	19000	19000	19000	176
708	20241121	092200	134146080	19000	19000	19000	19000	102
709	20241121	092100	132208080	19000	19000	19000	18990	726
710	20241121	092000	118419500	19000	18990	19000	18990	62
711	20241121	091900	117241920	19000	19000	19010	19000	199
712	20241121	091800	113460770	19000	18990	19000	18990	231
713	20241121	091700	109073970	18990	18990	18990	18990	0
714	20241121	091600	109073970	18990	18990	18990	18990	63
715	20241121	091500	107877600	18990	19010	19090	18990	727
716	20241121	091400	94061720	19010	19050	19050	19010	127
717	20241121	091300	91644670	19050	19100	19100	19050	3303
718	20241121	091200	28714300	19100	19100	19110	19100	66
719	20241121	091100	27453670	19110	19110	19110	19110	151
720	20241121	091000	24568060	19110	19130	19130	19110	243
721	20241121	090900	19921700	19130	19130	19130	19130	40
722	20241121	090800	19156500	19160	19160	19160	19160	0
723	20241121	090700	19156500	19160	19160	19160	19160	2
724	20241121	090600	19118180	19160	19160	19160	19160	6
725	20241121	090500	19003220	19160	19160	19160	19160	2
726	20241121	090400	18964900	19160	19160	19160	19160	1
727	20241121	090300	18945740	19110	19110	19110	19110	0
728	20241121	090200	18945740	19110	19110	19110	19110	400
729	20241121	090100	11301740	19110	19150	19160	19110	397
730	20241121	090000	3700990	19160	19180	19180	19160	125