KissMeData/073490/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194800	266007910	18010	18010	18010	18010	840
3	20241121	194700	266007910	18010	18010	18010	18010	0
4	20241121	194600	266007910	18010	18010	18010	18010	0
5	20241121	194500	266007910	18010	18010	18010	18010	0
6	20241121	194400	266007910	18010	18010	18010	18010	0
7	20241121	194300	266007910	18010	18010	18010	18010	0
8	20241121	194200	266007910	18010	18010	18010	18010	0
9	20241121	194100	266007910	18010	18010	18010	18010	0
10	20241121	194000	266007910	18010	18010	18010	18010	0
11	20241121	193900	266007910	18010	18010	18010	18010	0
12	20241121	193800	266007910	18010	18010	18010	18010	0
13	20241121	193700	266007910	18010	18010	18010	18010	0
14	20241121	193600	266007910	18010	18010	18010	18010	0
15	20241121	193500	266007910	18010	18010	18010	18010	0
16	20241121	193400	266007910	18010	18010	18010	18010	0
17	20241121	193300	266007910	18010	18010	18010	18010	0
18	20241121	193200	266007910	18010	18010	18010	18010	0
19	20241121	193100	266007910	18010	18010	18010	18010	0
20	20241121	193000	266007910	18010	18010	18010	18010	0
21	20241121	192900	266007910	18010	18010	18010	18010	0
22	20241121	192800	266007910	18010	18010	18010	18010	0
23	20241121	192700	266007910	18010	18010	18010	18010	0
24	20241121	192600	266007910	18010	18010	18010	18010	0
25	20241121	192500	266007910	18010	18010	18010	18010	0
26	20241121	192400	266007910	18010	18010	18010	18010	0
27	20241121	192300	266007910	18010	18010	18010	18010	0
28	20241121	192200	266007910	18010	18010	18010	18010	0
29	20241121	192100	266007910	18010	18010	18010	18010	0
30	20241121	192000	266007910	18010	18010	18010	18010	0
31	20241121	191900	266007910	18010	18010	18010	18010	0
32	20241121	191800	266007910	18010	18010	18010	18010	840
33	20241121	191700	266007910	18010	18010	18010	18010	0
34	20241121	191600	266007910	18010	18010	18010	18010	0
35	20241121	191500	266007910	18010	18010	18010	18010	0
36	20241121	191400	266007910	18010	18010	18010	18010	0
37	20241121	191300	266007910	18010	18010	18010	18010	0
38	20241121	191200	266007910	18010	18010	18010	18010	0
39	20241121	191100	266007910	18010	18010	18010	18010	0
40	20241121	191000	266007910	18010	18010	18010	18010	0
41	20241121	190900	266007910	18010	18010	18010	18010	0
42	20241121	190800	266007910	18010	18010	18010	18010	0
43	20241121	190700	266007910	18010	18010	18010	18010	0
44	20241121	190600	266007910	18010	18010	18010	18010	0
45	20241121	190500	266007910	18010	18010	18010	18010	0
46	20241121	190400	266007910	18010	18010	18010	18010	0
47	20241121	190300	266007910	18010	18010	18010	18010	0
48	20241121	190200	266007910	18010	18010	18010	18010	0
49	20241121	190100	266007910	18010	18010	18010	18010	0
50	20241121	190000	266007910	18010	18010	18010	18010	0
51	20241121	185900	266007910	18010	18010	18010	18010	0
52	20241121	185800	266007910	18010	18010	18010	18010	0
53	20241121	185700	266007910	18010	18010	18010	18010	0
54	20241121	185600	266007910	18010	18010	18010	18010	0
55	20241121	185500	266007910	18010	18010	18010	18010	0
56	20241121	185400	266007910	18010	18010	18010	18010	0
57	20241121	185300	266007910	18010	18010	18010	18010	0
58	20241121	185200	266007910	18010	18010	18010	18010	0
59	20241121	185100	266007910	18010	18010	18010	18010	0
60	20241121	185000	266007910	18010	18010	18010	18010	0
61	20241121	184900	266007910	18010	18010	18010	18010	0
62	20241121	184800	266007910	18010	18010	18010	18010	840
63	20241121	184700	266007910	18010	18010	18010	18010	0
64	20241121	184600	266007910	18010	18010	18010	18010	0
65	20241121	184500	266007910	18010	18010	18010	18010	0
66	20241121	184400	266007910	18010	18010	18010	18010	0
67	20241121	184300	266007910	18010	18010	18010	18010	0
68	20241121	184200	266007910	18010	18010	18010	18010	0
69	20241121	184100	266007910	18010	18010	18010	18010	0
70	20241121	184000	266007910	18010	18010	18010	18010	0
71	20241121	183900	266007910	18010	18010	18010	18010	0
72	20241121	183800	266007910	18010	18010	18010	18010	0
73	20241121	183700	266007910	18010	18010	18010	18010	0
74	20241121	183600	266007910	18010	18010	18010	18010	0
75	20241121	183500	266007910	18010	18010	18010	18010	0
76	20241121	183400	266007910	18010	18010	18010	18010	0
77	20241121	183300	266007910	18010	18010	18010	18010	0
78	20241121	183200	266007910	18010	18010	18010	18010	0
79	20241121	183100	266007910	18010	18010	18010	18010	0
80	20241121	183000	266007910	18010	18010	18010	18010	0
81	20241121	182900	266007910	18010	18010	18010	18010	0
82	20241121	182800	266007910	18010	18010	18010	18010	0
83	20241121	182700	266007910	18010	18010	18010	18010	0
84	20241121	182600	266007910	18010	18010	18010	18010	0
85	20241121	182500	266007910	18010	18010	18010	18010	0
86	20241121	182400	266007910	18010	18010	18010	18010	0
87	20241121	182300	266007910	18010	18010	18010	18010	0
88	20241121	182200	266007910	18010	18010	18010	18010	0
89	20241121	182100	266007910	18010	18010	18010	18010	0
90	20241121	182000	266007910	18010	18010	18010	18010	0
91	20241121	181900	266007910	18010	18010	18010	18010	0
92	20241121	181800	266007910	18010	18010	18010	18010	840
93	20241121	181700	266007910	18010	18010	18010	18010	0
94	20241121	181600	266007910	18010	18010	18010	18010	0
95	20241121	181500	266007910	18010	18010	18010	18010	0
96	20241121	181400	266007910	18010	18010	18010	18010	0
97	20241121	181300	266007910	18010	18010	18010	18010	0
98	20241121	181200	266007910	18010	18010	18010	18010	0
99	20241121	181100	266007910	18010	18010	18010	18010	0
100	20241121	181000	266007910	18010	18010	18010	18010	0
101	20241121	180900	266007910	18010	18010	18010	18010	0
102	20241121	180800	266007910	18010	18010	18010	18010	0
103	20241121	180700	266007910	18010	18010	18010	18010	0
104	20241121	180600	266007910	18010	18010	18010	18010	0
105	20241121	180500	266007910	18010	18010	18010	18010	0
106	20241121	180400	266007910	18010	18010	18010	18010	0
107	20241121	180300	266007910	18010	18010	18010	18010	0
108	20241121	180200	266007910	18010	18010	18010	18010	0
109	20241121	180100	266007910	18010	18010	18010	18010	0
110	20241121	180000	266007910	18010	18010	18010	18010	0
111	20241121	175900	266007910	18010	18010	18010	18010	0
112	20241121	175800	266007910	18010	18010	18010	18010	0
113	20241121	175700	266007910	18010	18010	18010	18010	0
114	20241121	175600	266007910	18010	18010	18010	18010	0
115	20241121	175500	266007910	18010	18010	18010	18010	0
116	20241121	175400	266007910	18010	18010	18010	18010	0
117	20241121	175300	266007910	18010	18010	18010	18010	0
118	20241121	175200	266007910	18010	18010	18010	18010	0
119	20241121	175100	266007910	18010	18010	18010	18010	0
120	20241121	175000	266007910	18010	18010	18010	18010	0
121	20241121	174900	266007910	18010	18010	18010	18010	0
122	20241121	174800	266007910	18010	18010	18010	18010	840
123	20241121	174700	266007910	18010	18010	18010	18010	0
124	20241121	174600	266007910	18010	18010	18010	18010	0
125	20241121	174500	266007910	18010	18010	18010	18010	0
126	20241121	174400	266007910	18010	18010	18010	18010	0
127	20241121	174300	266007910	18010	18010	18010	18010	0
128	20241121	174200	266007910	18010	18010	18010	18010	0
129	20241121	174100	266007910	18010	18010	18010	18010	0
130	20241121	174000	266007910	18010	18010	18010	18010	0
131	20241121	173900	266007910	18010	18010	18010	18010	0
132	20241121	173800	266007910	18010	18010	18010	18010	0
133	20241121	173700	266007910	18010	18010	18010	18010	0
134	20241121	173600	266007910	18010	18010	18010	18010	0
135	20241121	173500	266007910	18010	18010	18010	18010	0
136	20241121	173400	266007910	18010	18010	18010	18010	0
137	20241121	173300	266007910	18010	18010	18010	18010	0
138	20241121	173200	266007910	18010	18010	18010	18010	0
139	20241121	173100	266007910	18010	18010	18010	18010	0
140	20241121	173000	266007910	18010	18010	18010	18010	0
141	20241121	172900	266007910	18010	18010	18010	18010	0
142	20241121	172800	266007910	18010	18010	18010	18010	0
143	20241121	172700	266007910	18010	18010	18010	18010	0
144	20241121	172600	266007910	18010	18010	18010	18010	0
145	20241121	172500	266007910	18010	18010	18010	18010	0
146	20241121	172400	266007910	18010	18010	18010	18010	0
147	20241121	172300	266007910	18010	18010	18010	18010	0
148	20241121	172200	266007910	18010	18010	18010	18010	0
149	20241121	172100	266007910	18010	18010	18010	18010	0
150	20241121	172000	266007910	18010	18010	18010	18010	0
151	20241121	171900	266007910	18010	18010	18010	18010	0
152	20241121	171800	266007910	18010	18010	18010	18010	840
153	20241121	171700	266007910	18010	18010	18010	18010	0
154	20241121	171600	266007910	18010	18010	18010	18010	0
155	20241121	171500	266007910	18010	18010	18010	18010	0
156	20241121	171400	266007910	18010	18010	18010	18010	0
157	20241121	171300	266007910	18010	18010	18010	18010	0
158	20241121	171200	266007910	18010	18010	18010	18010	0
159	20241121	171100	266007910	18010	18010	18010	18010	0
160	20241121	171000	266007910	18010	18010	18010	18010	0
161	20241121	170900	266007910	18010	18010	18010	18010	0
162	20241121	170800	266007910	18010	18010	18010	18010	0
163	20241121	170700	266007910	18010	18010	18010	18010	0
164	20241121	170600	266007910	18010	18010	18010	18010	0
165	20241121	170500	266007910	18010	18010	18010	18010	0
166	20241121	170400	266007910	18010	18010	18010	18010	0
167	20241121	170300	266007910	18010	18010	18010	18010	0
168	20241121	170200	266007910	18010	18010	18010	18010	0
169	20241121	170100	266007910	18010	18010	18010	18010	0
170	20241121	170000	266007910	18010	18010	18010	18010	0
171	20241121	165900	266007910	18010	18010	18010	18010	0
172	20241121	165800	266007910	18010	18010	18010	18010	0
173	20241121	165700	266007910	18010	18010	18010	18010	0
174	20241121	165600	266007910	18010	18010	18010	18010	0
175	20241121	165500	266007910	18010	18010	18010	18010	0
176	20241121	165400	266007910	18010	18010	18010	18010	0
177	20241121	165300	266007910	18010	18010	18010	18010	0
178	20241121	165200	266007910	18010	18010	18010	18010	0
179	20241121	165100	266007910	18010	18010	18010	18010	0
180	20241121	165000	266007910	18010	18010	18010	18010	0
181	20241121	164900	266007910	18010	18010	18010	18010	0
182	20241121	164800	266007910	18010	18010	18010	18010	840
183	20241121	164700	266007910	18010	18010	18010	18010	0
184	20241121	164600	266007910	18010	18010	18010	18010	0
185	20241121	164500	266007910	18010	18010	18010	18010	0
186	20241121	164400	266007910	18010	18010	18010	18010	0
187	20241121	164300	266007910	18010	18010	18010	18010	0
188	20241121	164200	266007910	18010	18010	18010	18010	0
189	20241121	164100	266007910	18010	18010	18010	18010	0
190	20241121	164000	266007910	18010	18010	18010	18010	0
191	20241121	163900	266007910	18010	18010	18010	18010	0
192	20241121	163800	266007910	18010	18010	18010	18010	0
193	20241121	163700	266007910	18010	18010	18010	18010	0
194	20241121	163600	266007910	18010	18010	18010	18010	0
195	20241121	163500	266007910	18010	18010	18010	18010	0
196	20241121	163400	266007910	18010	18010	18010	18010	0
197	20241121	163300	266007910	18010	18010	18010	18010	0
198	20241121	163200	266007910	18010	18010	18010	18010	0
199	20241121	163100	266007910	18010	18010	18010	18010	0
200	20241121	163000	266007910	18010	18010	18010	18010	0
201	20241121	162900	266007910	18010	18010	18010	18010	0
202	20241121	162800	266007910	18010	18010	18010	18010	0
203	20241121	162700	266007910	18010	18010	18010	18010	0
204	20241121	162600	266007910	18010	18010	18010	18010	0
205	20241121	162500	266007910	18010	18010	18010	18010	0
206	20241121	162400	266007910	18010	18010	18010	18010	0
207	20241121	162300	266007910	18010	18010	18010	18010	0
208	20241121	162200	266007910	18010	18010	18010	18010	0
209	20241121	162100	266007910	18010	18010	18010	18010	0
210	20241121	162000	266007910	18010	18010	18010	18010	0
211	20241121	161900	266007910	18010	18010	18010	18010	0
212	20241121	161800	266007910	18010	18010	18010	18010	840
213	20241121	161700	266007910	18010	18010	18010	18010	0
214	20241121	161600	266007910	18010	18010	18010	18010	0
215	20241121	161500	266007910	18010	18010	18010	18010	0
216	20241121	161400	266007910	18010	18010	18010	18010	0
217	20241121	161300	266007910	18010	18010	18010	18010	0
218	20241121	161200	266007910	18010	18010	18010	18010	0
219	20241121	161100	266007910	18010	18010	18010	18010	0
220	20241121	161000	266007910	18010	18010	18010	18010	0
221	20241121	160900	266007910	18010	18010	18010	18010	0
222	20241121	160800	266007910	18010	18010	18010	18010	0
223	20241121	160700	266007910	18010	18010	18010	18010	0
224	20241121	160600	266007910	18010	18010	18010	18010	0
225	20241121	160500	266007910	18010	18010	18010	18010	0
226	20241121	160400	266007910	18010	18010	18010	18010	0
227	20241121	160300	266007910	18010	18010	18010	18010	0
228	20241121	160200	266007910	18010	18010	18010	18010	0
229	20241121	160100	266007910	18010	18010	18010	18010	0
230	20241121	160000	266007910	18010	18010	18010	18010	0
231	20241121	155900	266007910	18010	18010	18010	18010	0
232	20241121	155800	266007910	18010	18010	18010	18010	0
233	20241121	155700	266007910	18010	18010	18010	18010	0
234	20241121	155600	266007910	18010	18010	18010	18010	0
235	20241121	155500	266007910	18010	18010	18010	18010	0
236	20241121	155400	266007910	18010	18010	18010	18010	0
237	20241121	155300	266007910	18010	18010	18010	18010	0
238	20241121	155200	266007910	18010	18010	18010	18010	0
239	20241121	155100	266007910	18010	18010	18010	18010	0
240	20241121	155000	266007910	18010	18010	18010	18010	0
241	20241121	154900	266007910	18010	18010	18010	18010	0
242	20241121	154800	266007910	18010	18010	18010	18010	840
243	20241121	154700	266007910	18010	18010	18010	18010	0
244	20241121	154600	266007910	18010	18010	18010	18010	0
245	20241121	154500	266007910	18010	18010	18010	18010	0
246	20241121	154400	266007910	18010	18010	18010	18010	0
247	20241121	154300	266007910	18010	18010	18010	18010	0
248	20241121	154200	266007910	18010	18010	18010	18010	0
249	20241121	154100	266007910	18010	18010	18010	18010	0
250	20241121	154000	266007910	18010	18010	18010	18010	0
251	20241121	153900	266007910	18010	18010	18010	18010	0
252	20241121	153800	266007910	18010	18010	18010	18010	0
253	20241121	153700	266007910	18010	18010	18010	18010	0
254	20241121	153600	266007910	18010	18010	18010	18010	0
255	20241121	153500	266007910	18010	18010	18010	18010	0
256	20241121	153400	266007910	18010	18010	18010	18010	0
257	20241121	153300	266007910	18010	18010	18010	18010	0
258	20241121	153200	266007910	18010	18010	18010	18010	0
259	20241121	153100	266007910	18010	18010	18010	18010	0
260	20241121	153000	266007910	18010	18010	18010	18010	840
261	20241121	152900	250879510	18010	18010	18010	18010	0
262	20241121	152800	250879510	18010	18010	18010	18010	0
263	20241121	152700	250879510	18010	18010	18010	18010	0
264	20241121	152600	250879510	18010	18010	18010	18010	0
265	20241121	152500	250879510	18010	18010	18010	18010	0
266	20241121	152400	250879510	18010	18010	18010	18010	0
267	20241121	152300	250879510	18010	18010	18010	18010	0
268	20241121	152200	250879510	18010	18010	18010	18010	0
269	20241121	152100	250879510	18010	18010	18010	18010	0
270	20241121	152000	250879510	18010	18010	18010	18010	0
271	20241121	151900	250879510	18010	18000	18010	18000	2
272	20241121	151800	250843500	17980	18000	18000	17980	26
273	20241121	151700	250375850	18000	18020	18020	17960	76
274	20241121	151600	249009440	17980	18010	18010	17980	5
275	20241121	151500	248919480	18020	17970	18030	17970	8
276	20241121	151400	248775560	17960	17950	17960	17950	206
277	20241121	151300	245075810	17950	17950	17950	17950	2
278	20241121	151200	245039910	17960	17960	17960	17960	0
279	20241121	151100	245039910	17960	17960	17960	17960	30
280	20241121	151000	244501110	17950	17950	17950	17950	10
281	20241121	150900	244321610	17950	17950	17950	17950	0
282	20241121	150800	244321610	17950	17950	17950	17950	5
283	20241121	150700	244231860	17950	17950	17950	17950	1
284	20241121	150600	244213910	17920	17920	17920	17920	2
285	20241121	150500	244178070	17920	17920	17920	17920	0
286	20241121	150400	244178070	17920	17920	17920	17920	0
287	20241121	150300	244178070	17920	17950	17950	17920	17
288	20241121	150200	243873000	17950	17950	17950	17950	0
289	20241121	150100	243873000	17950	17950	17950	17950	0
290	20241121	150000	243873000	17950	17940	17950	17940	2
291	20241121	145900	243837110	17920	17920	17920	17920	0
292	20241121	145800	243837110	17920	17920	17920	17920	0
293	20241121	145700	243837110	17920	17920	17920	17920	0
294	20241121	145600	243837110	17920	17930	17950	17920	260
295	20241121	145500	239172740	17930	17930	17930	17930	0
296	20241121	145400	239172740	17930	17930	17930	17930	2
297	20241121	145300	239136880	17930	17930	17930	17930	1
298	20241121	145200	239118950	17930	17930	17930	17930	0
299	20241121	145100	239118950	17930	17930	17930	17930	0
300	20241121	145000	239118950	17930	17930	17930	17930	0
301	20241121	144900	239118950	17930	17930	17930	17930	0
302	20241121	144800	239118950	17930	17930	17930	17930	0
303	20241121	144700	239118950	17930	17930	17930	17930	100
304	20241121	144600	237325950	17900	17900	17900	17900	0
305	20241121	144500	237325950	17900	17900	17910	17900	345
306	20241121	144400	231149820	17900	17900	17900	17900	0
307	20241121	144300	231149820	17900	17930	17930	17900	153
308	20241121	144200	228411020	17940	17940	17940	17940	0
309	20241121	144100	228411020	17940	17940	17940	17940	0
310	20241121	144000	228411020	17940	17940	17940	17940	0
311	20241121	143900	228411020	17940	17950	17950	17940	2
312	20241121	143800	228375130	17930	17930	17930	17930	0
313	20241121	143700	228375130	17930	17930	17930	17930	0
314	20241121	143600	228375130	17930	17930	17930	17930	0
315	20241121	143500	228375130	17930	17940	17950	17930	5
316	20241121	143400	228285430	17940	17930	17950	17930	5
317	20241121	143300	228195750	17900	17960	17960	17900	35
318	20241121	143200	227567920	17950	17950	17950	17950	4
319	20241121	143100	227496120	17950	17950	17950	17950	0
320	20241121	143000	227496120	17950	17960	17960	17950	160
321	20241121	142900	224624110	17970	17970	17970	17970	15
322	20241121	142800	224354560	17970	17970	17970	17970	86
323	20241121	142700	222809140	17990	17970	17990	17970	239
324	20241121	142600	218511920	17930	17930	17930	17930	125
325	20241121	142500	216270670	17900	17890	17900	17890	20
326	20241121	142400	215912680	17880	17890	17890	17880	300
327	20241121	142300	210546930	17900	17900	17900	17900	2
328	20241121	142200	210511130	17900	17900	17900	17900	0
329	20241121	142100	210511130	17900	17900	17900	17900	0
330	20241121	142000	210511130	17900	17900	17900	17900	0
331	20241121	141900	210511130	17900	17890	17900	17890	2
332	20241121	141800	210475340	17890	17890	17890	17890	0
333	20241121	141700	210475340	17890	17890	17890	17890	0
334	20241121	141600	210475340	17890	17890	17890	17890	0
335	20241121	141500	210475340	17890	17890	17890	17890	0
336	20241121	141400	210475340	17890	17890	17890	17890	0
337	20241121	141300	210475340	17890	17890	17890	17890	0
338	20241121	141200	210475340	17890	17890	17890	17890	1
339	20241121	141100	210457450	17890	17890	17890	17890	0
340	20241121	141000	210457450	17890	17870	17890	17870	126
341	20241121	140900	208204580	17870	17870	17870	17870	0
342	20241121	140800	208204580	17870	17870	17870	17870	100
343	20241121	140700	206417580	17850	17890	17890	17850	69
344	20241121	140600	205185250	17890	17920	17920	17890	182
345	20241121	140500	201925970	17940	17940	17940	17940	3
346	20241121	140400	201872150	17950	17940	17950	17940	100
347	20241121	140300	200077170	17930	17930	17930	17930	0
348	20241121	140200	200077170	17930	17980	17980	17930	224
349	20241121	140100	196051980	17990	18010	18010	17990	767
350	20241121	140000	182246630	18010	18020	18020	18010	16
351	20241121	135900	181958420	18030	18030	18030	18030	5
352	20241121	135800	181868270	18030	18030	18030	18030	7
353	20241121	135700	181742060	18010	18010	18010	18010	0
354	20241121	135600	181742060	18010	18010	18010	18010	1
355	20241121	135500	181724050	18040	18030	18040	18010	9
356	20241121	135400	181561860	18010	18010	18010	18010	58
357	20241121	135300	180517280	18010	18010	18010	18010	0
358	20241121	135200	180517280	18010	18010	18010	18010	0
359	20241121	135100	180517280	18010	18010	18010	18010	15
360	20241121	135000	180247130	18010	18010	18010	18010	0
361	20241121	134900	180247130	18010	18010	18010	18010	0
362	20241121	134800	180247130	18010	18010	18010	18010	0
363	20241121	134700	180247130	18010	18010	18010	18010	15
364	20241121	134600	179976980	18010	18010	18010	18010	0
365	20241121	134500	179976980	18010	18010	18010	18010	0
366	20241121	134400	179976980	18010	18010	18010	18010	0
367	20241121	134300	179976980	18010	18000	18010	18000	195
368	20241121	134200	176465560	18000	17990	18000	17990	317
369	20241121	134100	170762720	17990	17990	17990	17990	0
370	20241121	134000	170762720	17990	17990	17990	17990	60
371	20241121	133900	169683320	17990	17990	17990	17990	0
372	20241121	133800	169683320	17990	17990	17990	17990	0
373	20241121	133700	169683320	17990	17990	17990	17990	0
374	20241121	133600	169683320	17990	17990	17990	17990	0
375	20241121	133500	169683320	17990	17990	17990	17990	12
376	20241121	133400	169467440	17990	18000	18000	17990	105
377	20241121	133300	167577990	18000	17990	18000	17990	2
378	20241121	133200	167542000	17990	17990	17990	17990	0
379	20241121	133100	167542000	17990	17990	17990	17990	98
380	20241121	133000	165778980	17990	17990	17990	17990	0
381	20241121	132900	165778980	17990	17990	17990	17990	0
382	20241121	132800	165778980	17990	17990	17990	17990	1
383	20241121	132700	165760990	17990	17990	17990	17990	0
384	20241121	132600	165760990	17990	17990	17990	17990	0
385	20241121	132500	165760990	17990	17980	17990	17980	23
386	20241121	132400	165347430	17980	17980	17980	17980	0
387	20241121	132300	165347430	17980	17980	17980	17980	0
388	20241121	132200	165347430	17980	17980	17980	17980	0
389	20241121	132100	165347430	17980	17980	17980	17980	3
390	20241121	132000	165293490	17980	17980	17980	17980	36
391	20241121	131900	164646210	17960	17960	17960	17960	1
392	20241121	131800	164628250	17960	17960	17960	17960	1
393	20241121	131700	164610290	17940	17940	17940	17940	0
394	20241121	131600	164610290	17940	17940	17940	17940	0
395	20241121	131500	164610290	17940	17940	17940	17940	0
396	20241121	131400	164610290	17940	17940	17940	17940	0
397	20241121	131300	164610290	17940	17940	17940	17940	1
398	20241121	131200	164592350	17920	17920	17920	17920	0
399	20241121	131100	164592350	17920	17920	17920	17920	35
400	20241121	131000	163965150	17910	17910	17910	17910	0
401	20241121	130900	163965150	17910	17910	17910	17910	0
402	20241121	130800	163965150	17910	17920	17920	17910	4
403	20241121	130700	163893490	17890	17890	17890	17890	0
404	20241121	130600	163893490	17890	17900	17900	17890	8
405	20241121	130500	163750350	17880	17880	17880	17880	0
406	20241121	130400	163750350	17880	17850	17880	17850	500
407	20241121	130300	154815660	17840	17840	17840	17840	0
408	20241121	130200	154815660	17840	17840	17840	17840	0
409	20241121	130100	154815660	17840	17840	17840	17840	0
410	20241121	130000	154815660	17840	17840	17840	17840	0
411	20241121	125900	154815660	17840	17820	17840	17820	73
412	20241121	125800	153513830	17820	17820	17820	17820	0
413	20241121	125700	153513830	17820	17820	17820	17820	0
414	20241121	125600	153513830	17820	17820	17820	17820	0
415	20241121	125500	153513830	17820	17820	17820	17820	0
416	20241121	125400	153513830	17820	17820	17820	17820	0
417	20241121	125300	153513830	17820	17820	17820	17820	0
418	20241121	125200	153513830	17820	17820	17820	17820	0
419	20241121	125100	153513830	17820	17820	17820	17820	0
420	20241121	125000	153513830	17820	17820	17820	17820	280
421	20241121	124900	148524230	17810	17810	17810	17810	0
422	20241121	124800	148524230	17810	17810	17810	17810	34
423	20241121	124700	147918690	17810	17810	17810	17810	1
424	20241121	124600	147900880	17820	17820	17820	17820	0
425	20241121	124500	147900880	17820	17820	17820	17820	0
426	20241121	124400	147900880	17820	17820	17820	17820	2
427	20241121	124300	147865240	17820	17820	17820	17820	0
428	20241121	124200	147865240	17820	17820	17820	17820	9
429	20241121	124100	147704860	17820	17820	17820	17820	0
430	20241121	124000	147704860	17820	17820	17820	17820	0
431	20241121	123900	147704860	17820	17820	17820	17820	0
432	20241121	123800	147704860	17820	17820	17820	17820	2
433	20241121	123700	147669220	17820	17820	17820	17820	0
434	20241121	123600	147669220	17820	17820	17820	17820	0
435	20241121	123500	147669220	17820	17820	17820	17820	0
436	20241121	123400	147669220	17820	17820	17820	17820	1
437	20241121	123300	147651400	17800	17810	17810	17800	25
438	20241121	123200	147206290	17800	17800	17800	17800	0
439	20241121	123100	147206290	17800	17800	17800	17800	0
440	20241121	123000	147206290	17800	17800	17800	17800	0
441	20241121	122900	147206290	17800	17800	17800	17800	0
442	20241121	122800	147206290	17800	17800	17800	17800	0
443	20241121	122700	147206290	17800	17800	17800	17800	0
444	20241121	122600	147206290	17800	17800	17800	17800	0
445	20241121	122500	147206290	17800	17800	17800	17800	0
446	20241121	122400	147206290	17800	17800	17800	17800	0
447	20241121	122300	147206290	17800	17810	17810	17800	35
448	20241121	122200	146583230	17800	17810	17810	17800	176
449	20241121	122100	143449250	17810	17810	17810	17810	8
450	20241121	122000	143306770	17820	17820	17820	17820	10
451	20241121	121900	143128570	17820	17820	17820	17820	0
452	20241121	121800	143128570	17820	17820	17820	17820	0
453	20241121	121700	143128570	17820	17820	17820	17820	0
454	20241121	121600	143128570	17820	17820	17820	17820	0
455	20241121	121500	143128570	17820	17820	17820	17820	0
456	20241121	121400	143128570	17820	17820	17820	17820	55
457	20241121	121300	142148470	17820	17820	17820	17820	0
458	20241121	121200	142148470	17820	17820	17820	17820	0
459	20241121	121100	142148470	17820	17820	17820	17820	0
460	20241121	121000	142148470	17820	17820	17820	17820	0
461	20241121	120900	142148470	17820	17820	17820	17820	0
462	20241121	120800	142148470	17820	17820	17820	17820	0
463	20241121	120700	142148470	17820	17820	17820	17820	0
464	20241121	120600	142148470	17820	17820	17820	17820	0
465	20241121	120500	142148470	17820	17820	17820	17820	0
466	20241121	120400	142148470	17820	17820	17820	17820	0
467	20241121	120300	142148470	17820	17820	17820	17820	0
468	20241121	120200	142148470	17820	17820	17820	17820	10
469	20241121	120100	141970270	17820	17820	17820	17820	0
470	20241121	120000	141970270	17820	17820	17820	17820	0
471	20241121	115900	141970270	17820	17820	17820	17820	0
472	20241121	115800	141970270	17820	17820	17820	17820	10
473	20241121	115700	141792070	17820	17820	17820	17820	10
474	20241121	115600	141613870	17820	17820	17820	17820	10
475	20241121	115500	141435670	17820	17820	17820	17820	2
476	20241121	115400	141400030	17820	17820	17820	17820	9
477	20241121	115300	141239650	17820	17820	17820	17820	9
478	20241121	115200	141079270	17820	17820	17820	17820	41
479	20241121	115100	140348650	17830	17830	17830	17830	0
480	20241121	115000	140348650	17830	17830	17830	17830	0
481	20241121	114900	140348650	17830	17830	17830	17830	0
482	20241121	114800	140348650	17830	17830	17830	17830	1
483	20241121	114700	140330820	17830	17830	17830	17830	0
484	20241121	114600	140330820	17830	17830	17830	17830	0
485	20241121	114500	140330820	17830	17830	17830	17830	0
486	20241121	114400	140330820	17830	17830	17830	17830	0
487	20241121	114300	140330820	17830	17830	17830	17830	0
488	20241121	114200	140330820	17830	17830	17830	17830	0
489	20241121	114100	140330820	17830	17830	17830	17830	0
490	20241121	114000	140330820	17830	17830	17830	17830	8
491	20241121	113900	140188180	17810	17810	17810	17810	0
492	20241121	113800	140188180	17810	17810	17810	17810	0
493	20241121	113700	140188180	17810	17810	17810	17810	0
494	20241121	113600	140188180	17810	17810	17810	17810	0
495	20241121	113500	140188180	17810	17810	17810	17810	0
496	20241121	113400	140188180	17810	17810	17810	17810	0
497	20241121	113300	140188180	17810	17810	17810	17810	0
498	20241121	113200	140188180	17810	17810	17810	17810	0
499	20241121	113100	140188180	17810	17810	17810	17810	0
500	20241121	113000	140188180	17810	17810	17810	17810	0
501	20241121	112900	140188180	17810	17810	17810	17810	0
502	20241121	112800	140188180	17810	17810	17810	17810	0
503	20241121	112700	140188180	17810	17810	17810	17810	0
504	20241121	112600	140188180	17810	17810	17810	17810	0
505	20241121	112500	140188180	17810	17810	17810	17810	0
506	20241121	112400	140188180	17810	17810	17810	17810	0
507	20241121	112300	140188180	17810	17810	17810	17810	0
508	20241121	112200	140188180	17810	17810	17810	17810	0
509	20241121	112100	140188180	17810	17810	17810	17810	0
510	20241121	112000	140188180	17810	17810	17810	17810	0
511	20241121	111900	140188180	17810	17810	17810	17810	0
512	20241121	111800	140188180	17810	17810	17810	17810	56
513	20241121	111700	139190820	17810	17810	17810	17810	0
514	20241121	111600	139190820	17810	17810	17810	17810	32
515	20241121	111500	138620900	17810	17810	17810	17810	0
516	20241121	111400	138620900	17810	17820	17820	17810	51
517	20241121	111300	137712240	17830	17830	17830	17830	0
518	20241121	111200	137712240	17830	17830	17830	17830	7
519	20241121	111100	137587430	17830	17830	17830	17830	0
520	20241121	111000	137587430	17830	17830	17830	17830	0
521	20241121	110900	137587430	17830	17830	17830	17830	0
522	20241121	110800	137587430	17830	17830	17830	17830	0
523	20241121	110700	137587430	17830	17830	17830	17830	0
524	20241121	110600	137587430	17830	17830	17830	17830	0
525	20241121	110500	137587430	17830	17830	17830	17830	0
526	20241121	110400	137587430	17830	17830	17830	17830	1
527	20241121	110300	137569600	17830	17830	17830	17830	0
528	20241121	110200	137569600	17830	17830	17830	17830	3
529	20241121	110100	137516110	17830	17820	17830	17820	101
530	20241121	110000	135716130	17820	17820	17820	17820	1
531	20241121	105900	135698310	17800	17800	17800	17800	0
532	20241121	105800	135698310	17800	17800	17800	17800	0
533	20241121	105700	135698310	17800	17800	17800	17800	0
534	20241121	105600	135698310	17800	17800	17800	17800	0
535	20241121	105500	135698310	17800	17800	17800	17800	1
536	20241121	105400	135680510	17810	17810	17810	17810	0
537	20241121	105300	135680510	17810	17810	17810	17810	16
538	20241121	105200	135395550	17820	17820	17820	17820	0
539	20241121	105100	135395550	17820	17820	17820	17820	12
540	20241121	105000	135181710	17830	17830	17830	17830	0
541	20241121	104900	135181710	17830	17830	17830	17830	0
542	20241121	104800	135181710	17830	17830	17830	17830	0
543	20241121	104700	135181710	17830	17830	17830	17830	0
544	20241121	104600	135181710	17830	17830	17830	17830	9
545	20241121	104500	135021240	17830	17830	17830	17830	0
546	20241121	104400	135021240	17830	17830	17830	17830	0
547	20241121	104300	135021240	17830	17830	17830	17830	0
548	20241121	104200	135021240	17830	17830	17830	17830	5
549	20241121	104100	134932090	17830	17830	17830	17830	0
550	20241121	104000	134932090	17830	17830	17830	17830	0
551	20241121	103900	134932090	17830	17830	17830	17830	0
552	20241121	103800	134932090	17830	17830	17830	17830	0
553	20241121	103700	134932090	17830	17840	17840	17830	126
554	20241121	103600	132684450	17840	17850	17850	17840	22
555	20241121	103500	132291760	17860	17860	17860	17860	1
556	20241121	103400	132273900	17840	17840	17840	17840	0
557	20241121	103300	132273900	17840	17840	17840	17840	0
558	20241121	103200	132273900	17840	17840	17840	17840	0
559	20241121	103100	132273900	17840	17840	17840	17840	4
560	20241121	103000	132202540	17840	17840	17840	17840	0
561	20241121	102900	132202540	17840	17840	17840	17840	0
562	20241121	102800	132202540	17840	17840	17840	17840	0
563	20241121	102700	132202540	17840	17840	17840	17840	0
564	20241121	102600	132202540	17840	17840	17840	17840	0
565	20241121	102500	132202540	17840	17840	17840	17840	37
566	20241121	102400	131542460	17830	17830	17830	17830	0
567	20241121	102300	131542460	17830	17830	17830	17830	25
568	20241121	102200	131096710	17830	17830	17830	17830	0
569	20241121	102100	131096710	17830	17830	17830	17830	200
570	20241121	102000	127530710	17820	17820	17820	17820	3
571	20241121	101900	127477250	17820	17820	17820	17820	3
572	20241121	101800	127423790	17800	17800	17800	17800	0
573	20241121	101700	127423790	17800	17810	17810	17800	20
574	20241121	101600	127067690	17800	17800	17800	17800	0
575	20241121	101500	127067690	17800	17910	17910	17800	1604
576	20241121	101400	98438260	17920	17940	17950	17920	85
577	20241121	101300	96914430	17930	17930	17930	17930	0
578	20241121	101200	96914430	17930	17930	17930	17930	1
579	20241121	101100	96896500	17930	17940	17940	17930	46
580	20241121	101000	96071690	17950	17950	17950	17950	0
581	20241121	100900	96071690	17950	17950	17950	17950	11
582	20241121	100800	95874240	17930	17930	17930	17930	10
583	20241121	100700	95694940	17930	17930	17930	17930	1
584	20241121	100600	95677010	17930	17930	17930	17930	3
585	20241121	100500	95623220	17900	17900	17900	17900	0
586	20241121	100400	95623220	17900	17900	17900	17900	0
587	20241121	100300	95623220	17900	17900	17900	17900	0
588	20241121	100200	95623220	17900	17900	17900	17900	0
589	20241121	100100	95623220	17900	17900	17900	17900	0
590	20241121	100000	95623220	17900	17900	17900	17900	1
591	20241121	095900	95605320	17900	17900	17900	17900	0
592	20241121	095800	95605320	17900	17900	17900	17900	70
593	20241121	095700	94352320	17900	17900	17900	17900	0
594	20241121	095600	94352320	17900	17900	17900	17900	0
595	20241121	095500	94352320	17900	17900	17900	17900	9
596	20241121	095400	94191220	17890	17890	17890	17890	319
597	20241121	095300	88484310	17890	17880	17890	17880	387
598	20241121	095200	81561880	17880	17880	17880	17880	246
599	20241121	095100	77163400	17870	17870	17870	17870	0
600	20241121	095000	77163400	17870	17870	17870	17870	20
601	20241121	094900	76806000	17870	17880	17880	17870	111
602	20241121	094800	74822380	17880	17930	17930	17880	451
603	20241121	094700	66749430	17930	17930	17930	17930	0
604	20241121	094600	66749430	17930	17930	17930	17930	1
605	20241121	094500	66731500	17950	17950	17950	17950	8
606	20241121	094400	66587900	17950	17950	17950	17950	0
607	20241121	094300	66587900	17950	17950	17950	17950	1
608	20241121	094200	66569950	17930	17990	17990	17930	2
609	20241121	094100	66534030	17990	17990	17990	17990	8
610	20241121	094000	66390110	17940	17940	17940	17940	10
611	20241121	093900	66210710	17940	17940	17940	17940	0
612	20241121	093800	66210710	17940	17940	17940	17940	1
613	20241121	093700	66192770	17940	17940	17940	17940	1
614	20241121	093600	66174830	17940	17940	17940	17940	0
615	20241121	093500	66174830	17940	17940	17940	17940	0
616	20241121	093400	66174830	17940	17940	17940	17940	0
617	20241121	093300	66174830	17940	17940	17940	17940	0
618	20241121	093200	66174830	17940	17940	17940	17940	5
619	20241121	093100	66085130	17940	17940	17940	17940	0
620	20241121	093000	66085130	17940	17940	17940	17940	0
621	20241121	092900	66085130	17940	17940	17940	17940	0
622	20241121	092800	66085130	17940	17940	17940	17940	0
623	20241121	092700	66085130	17940	17940	17940	17940	0
624	20241121	092600	66085130	17940	17940	17940	17940	0
625	20241121	092500	66085130	17940	17940	17940	17940	0
626	20241121	092400	66085130	17940	17940	17940	17940	2
627	20241121	092300	66049250	17940	17940	17940	17940	0
628	20241121	092200	66049250	17940	17860	17940	17860	32
629	20241121	092100	65477650	17860	17860	17860	17860	1
630	20241121	092000	65459790	17830	17860	17860	17830	39
631	20241121	091900	64763490	17830	17830	17830	17830	5
632	20241121	091800	64674340	17830	17830	17830	17830	107
633	20241121	091700	62766530	17840	17840	17850	17840	514
634	20241121	091600	53594430	17840	17880	17880	17840	1205
635	20241121	091500	32076820	17880	17910	17910	17880	240
636	20241121	091400	27780990	17880	17880	17880	17880	0
637	20241121	091300	27780990	17880	17880	17880	17880	0
638	20241121	091200	27780990	17880	17930	17930	17880	270
639	20241121	091100	22953290	17880	17880	17880	17880	0
640	20241121	091000	22953290	17880	17880	17880	17880	0
641	20241121	090900	22953290	17880	17880	17880	17880	181
642	20241121	090800	19717010	17880	17880	17880	17880	0
643	20241121	090700	19717010	17880	17880	17880	17880	0
644	20241121	090600	19717010	17880	17880	17880	17880	88
645	20241121	090500	18143570	17890	17890	17890	17890	663
646	20241121	090400	6282500	17890	17890	17890	17890	0
647	20241121	090300	6282500	17890	17890	17890	17890	0
648	20241121	090200	6282500	17890	17910	17910	17890	55
649	20241121	090100	5298400	17900	17900	17900	17900	0
650	20241121	090000	5298400	17900	17900	17900	17900	296