KissMeData/115310/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	201900	30242160	19980	19980	19980	19980	49
3	20241128	201800	30242160	19980	19980	19980	19980	0
4	20241128	201700	30242160	19980	19980	19980	19980	0
5	20241128	201600	30242160	19980	19980	19980	19980	0
6	20241128	201500	30242160	19980	19980	19980	19980	0
7	20241128	201400	30242160	19980	19980	19980	19980	0
8	20241128	201300	30242160	19980	19980	19980	19980	0
9	20241128	201200	30242160	19980	19980	19980	19980	0
10	20241128	201100	30242160	19980	19980	19980	19980	0
11	20241128	201000	30242160	19980	19980	19980	19980	0
12	20241128	200900	30242160	19980	19980	19980	19980	0
13	20241128	200800	30242160	19980	19980	19980	19980	0
14	20241128	200700	30242160	19980	19980	19980	19980	0
15	20241128	200600	30242160	19980	19980	19980	19980	0
16	20241128	200500	30242160	19980	19980	19980	19980	0
17	20241128	200400	30242160	19980	19980	19980	19980	0
18	20241128	200300	30242160	19980	19980	19980	19980	0
19	20241128	200200	30242160	19980	19980	19980	19980	0
20	20241128	200100	30242160	19980	19980	19980	19980	0
21	20241128	200000	30242160	19980	19980	19980	19980	0
22	20241128	195900	30242160	19980	19980	19980	19980	0
23	20241128	195800	30242160	19980	19980	19980	19980	0
24	20241128	195700	30242160	19980	19980	19980	19980	0
25	20241128	195600	30242160	19980	19980	19980	19980	0
26	20241128	195500	30242160	19980	19980	19980	19980	0
27	20241128	195400	30242160	19980	19980	19980	19980	0
28	20241128	195300	30242160	19980	19980	19980	19980	0
29	20241128	195200	30242160	19980	19980	19980	19980	0
30	20241128	195100	30242160	19980	19980	19980	19980	0
31	20241128	195000	30242160	19980	19980	19980	19980	0
32	20241128	194900	30242160	19980	19980	19980	19980	49
33	20241128	194800	30242160	19980	19980	19980	19980	0
34	20241128	194700	30242160	19980	19980	19980	19980	0
35	20241128	194600	30242160	19980	19980	19980	19980	0
36	20241128	194500	30242160	19980	19980	19980	19980	0
37	20241128	194400	30242160	19980	19980	19980	19980	0
38	20241128	194300	30242160	19980	19980	19980	19980	0
39	20241128	194200	30242160	19980	19980	19980	19980	0
40	20241128	194100	30242160	19980	19980	19980	19980	0
41	20241128	194000	30242160	19980	19980	19980	19980	0
42	20241128	193900	30242160	19980	19980	19980	19980	0
43	20241128	193800	30242160	19980	19980	19980	19980	0
44	20241128	193700	30242160	19980	19980	19980	19980	0
45	20241128	193600	30242160	19980	19980	19980	19980	0
46	20241128	193500	30242160	19980	19980	19980	19980	0
47	20241128	193400	30242160	19980	19980	19980	19980	0
48	20241128	193300	30242160	19980	19980	19980	19980	0
49	20241128	193200	30242160	19980	19980	19980	19980	0
50	20241128	193100	30242160	19980	19980	19980	19980	0
51	20241128	193000	30242160	19980	19980	19980	19980	0
52	20241128	192900	30242160	19980	19980	19980	19980	0
53	20241128	192800	30242160	19980	19980	19980	19980	0
54	20241128	192700	30242160	19980	19980	19980	19980	0
55	20241128	192600	30242160	19980	19980	19980	19980	0
56	20241128	192500	30242160	19980	19980	19980	19980	0
57	20241128	192400	30242160	19980	19980	19980	19980	0
58	20241128	192300	30242160	19980	19980	19980	19980	0
59	20241128	192200	30242160	19980	19980	19980	19980	0
60	20241128	192100	30242160	19980	19980	19980	19980	0
61	20241128	192000	30242160	19980	19980	19980	19980	0
62	20241128	191900	30242160	19980	19980	19980	19980	49
63	20241128	191800	30242160	19980	19980	19980	19980	0
64	20241128	191700	30242160	19980	19980	19980	19980	0
65	20241128	191600	30242160	19980	19980	19980	19980	0
66	20241128	191500	30242160	19980	19980	19980	19980	0
67	20241128	191400	30242160	19980	19980	19980	19980	0
68	20241128	191300	30242160	19980	19980	19980	19980	0
69	20241128	191200	30242160	19980	19980	19980	19980	0
70	20241128	191100	30242160	19980	19980	19980	19980	0
71	20241128	191000	30242160	19980	19980	19980	19980	0
72	20241128	190900	30242160	19980	19980	19980	19980	0
73	20241128	190800	30242160	19980	19980	19980	19980	0
74	20241128	190700	30242160	19980	19980	19980	19980	0
75	20241128	190600	30242160	19980	19980	19980	19980	0
76	20241128	190500	30242160	19980	19980	19980	19980	0
77	20241128	190400	30242160	19980	19980	19980	19980	0
78	20241128	190300	30242160	19980	19980	19980	19980	0
79	20241128	190200	30242160	19980	19980	19980	19980	0
80	20241128	190100	30242160	19980	19980	19980	19980	0
81	20241128	190000	30242160	19980	19980	19980	19980	0
82	20241128	185900	30242160	19980	19980	19980	19980	0
83	20241128	185800	30242160	19980	19980	19980	19980	0
84	20241128	185700	30242160	19980	19980	19980	19980	0
85	20241128	185600	30242160	19980	19980	19980	19980	0
86	20241128	185500	30242160	19980	19980	19980	19980	0
87	20241128	185400	30242160	19980	19980	19980	19980	0
88	20241128	185300	30242160	19980	19980	19980	19980	0
89	20241128	185200	30242160	19980	19980	19980	19980	0
90	20241128	185100	30242160	19980	19980	19980	19980	0
91	20241128	185000	30242160	19980	19980	19980	19980	0
92	20241128	184900	30242160	19980	19980	19980	19980	49
93	20241128	184800	30242160	19980	19980	19980	19980	0
94	20241128	184700	30242160	19980	19980	19980	19980	0
95	20241128	184600	30242160	19980	19980	19980	19980	0
96	20241128	184500	30242160	19980	19980	19980	19980	0
97	20241128	184400	30242160	19980	19980	19980	19980	0
98	20241128	184300	30242160	19980	19980	19980	19980	0
99	20241128	184200	30242160	19980	19980	19980	19980	0
100	20241128	184100	30242160	19980	19980	19980	19980	0
101	20241128	184000	30242160	19980	19980	19980	19980	0
102	20241128	183900	30242160	19980	19980	19980	19980	0
103	20241128	183800	30242160	19980	19980	19980	19980	0
104	20241128	183700	30242160	19980	19980	19980	19980	0
105	20241128	183600	30242160	19980	19980	19980	19980	0
106	20241128	183500	30242160	19980	19980	19980	19980	0
107	20241128	183400	30242160	19980	19980	19980	19980	0
108	20241128	183300	30242160	19980	19980	19980	19980	0
109	20241128	183200	30242160	19980	19980	19980	19980	0
110	20241128	183100	30242160	19980	19980	19980	19980	0
111	20241128	183000	30242160	19980	19980	19980	19980	0
112	20241128	182900	30242160	19980	19980	19980	19980	0
113	20241128	182800	30242160	19980	19980	19980	19980	0
114	20241128	182700	30242160	19980	19980	19980	19980	0
115	20241128	182600	30242160	19980	19980	19980	19980	0
116	20241128	182500	30242160	19980	19980	19980	19980	0
117	20241128	182400	30242160	19980	19980	19980	19980	0
118	20241128	182300	30242160	19980	19980	19980	19980	0
119	20241128	182200	30242160	19980	19980	19980	19980	0
120	20241128	182100	30242160	19980	19980	19980	19980	0
121	20241128	182000	30242160	19980	19980	19980	19980	0
122	20241128	181900	30242160	19980	19980	19980	19980	49
123	20241128	181800	30242160	19980	19980	19980	19980	0
124	20241128	181700	30242160	19980	19980	19980	19980	0
125	20241128	181600	30242160	19980	19980	19980	19980	0
126	20241128	181500	30242160	19980	19980	19980	19980	0
127	20241128	181400	30242160	19980	19980	19980	19980	0
128	20241128	181300	30242160	19980	19980	19980	19980	0
129	20241128	181200	30242160	19980	19980	19980	19980	0
130	20241128	181100	30242160	19980	19980	19980	19980	0
131	20241128	181000	30242160	19980	19980	19980	19980	0
132	20241128	180900	30242160	19980	19980	19980	19980	0
133	20241128	180800	30242160	19980	19980	19980	19980	0
134	20241128	180700	30242160	19980	19980	19980	19980	0
135	20241128	180600	30242160	19980	19980	19980	19980	0
136	20241128	180500	30242160	19980	19980	19980	19980	0
137	20241128	180400	30242160	19980	19980	19980	19980	0
138	20241128	180300	30242160	19980	19980	19980	19980	0
139	20241128	180200	30242160	19980	19980	19980	19980	0
140	20241128	180100	30242160	19980	19980	19980	19980	0
141	20241128	180000	30242160	19980	19980	19980	19980	0
142	20241128	175900	30242160	19980	19980	19980	19980	0
143	20241128	175800	30242160	19980	19980	19980	19980	0
144	20241128	175700	30242160	19980	19980	19980	19980	0
145	20241128	175600	30242160	19980	19980	19980	19980	0
146	20241128	175500	30242160	19980	19980	19980	19980	0
147	20241128	175400	30242160	19980	19980	19980	19980	0
148	20241128	175300	30242160	19980	19980	19980	19980	0
149	20241128	175200	30242160	19980	19980	19980	19980	0
150	20241128	175100	30242160	19980	19980	19980	19980	0
151	20241128	175000	30242160	19980	19980	19980	19980	0
152	20241128	174900	30242160	19980	19980	19980	19980	49
153	20241128	174800	30242160	19980	19980	19980	19980	0
154	20241128	174700	30242160	19980	19980	19980	19980	0
155	20241128	174600	30242160	19980	19980	19980	19980	0
156	20241128	174500	30242160	19980	19980	19980	19980	0
157	20241128	174400	30242160	19980	19980	19980	19980	0
158	20241128	174300	30242160	19980	19980	19980	19980	0
159	20241128	174200	30242160	19980	19980	19980	19980	0
160	20241128	174100	30242160	19980	19980	19980	19980	0
161	20241128	174000	30242160	19980	19980	19980	19980	0
162	20241128	173900	30242160	19980	19980	19980	19980	0
163	20241128	173800	30242160	19980	19980	19980	19980	0
164	20241128	173700	30242160	19980	19980	19980	19980	0
165	20241128	173600	30242160	19980	19980	19980	19980	0
166	20241128	173500	30242160	19980	19980	19980	19980	0
167	20241128	173400	30242160	19980	19980	19980	19980	0
168	20241128	173300	30242160	19980	19980	19980	19980	0
169	20241128	173200	30242160	19980	19980	19980	19980	0
170	20241128	173100	30242160	19980	19980	19980	19980	0
171	20241128	173000	30242160	19980	19980	19980	19980	0
172	20241128	172900	30242160	19980	19980	19980	19980	0
173	20241128	172800	30242160	19980	19980	19980	19980	0
174	20241128	172700	30242160	19980	19980	19980	19980	0
175	20241128	172600	30242160	19980	19980	19980	19980	0
176	20241128	172500	30242160	19980	19980	19980	19980	0
177	20241128	172400	30242160	19980	19980	19980	19980	0
178	20241128	172300	30242160	19980	19980	19980	19980	0
179	20241128	172200	30242160	19980	19980	19980	19980	0
180	20241128	172100	30242160	19980	19980	19980	19980	0
181	20241128	172000	30242160	19980	19980	19980	19980	0
182	20241128	171900	30242160	19980	19980	19980	19980	49
183	20241128	171800	30242160	19980	19980	19980	19980	0
184	20241128	171700	30242160	19980	19980	19980	19980	0
185	20241128	171600	30242160	19980	19980	19980	19980	0
186	20241128	171500	30242160	19980	19980	19980	19980	0
187	20241128	171400	30242160	19980	19980	19980	19980	0
188	20241128	171300	30242160	19980	19980	19980	19980	0
189	20241128	171200	30242160	19980	19980	19980	19980	0
190	20241128	171100	30242160	19980	19980	19980	19980	0
191	20241128	171000	30242160	19980	19980	19980	19980	0
192	20241128	170900	30242160	19980	19980	19980	19980	0
193	20241128	170800	30242160	19980	19980	19980	19980	0
194	20241128	170700	30242160	19980	19980	19980	19980	0
195	20241128	170600	30242160	19980	19980	19980	19980	0
196	20241128	170500	30242160	19980	19980	19980	19980	0
197	20241128	170400	30242160	19980	19980	19980	19980	0
198	20241128	170300	30242160	19980	19980	19980	19980	0
199	20241128	170200	30242160	19980	19980	19980	19980	0
200	20241128	170100	30242160	19980	19980	19980	19980	0
201	20241128	170000	30242160	19980	19980	19980	19980	0
202	20241128	165900	30242160	19980	19980	19980	19980	0
203	20241128	165800	30242160	19980	19980	19980	19980	0
204	20241128	165700	30242160	19980	19980	19980	19980	0
205	20241128	165600	30242160	19980	19980	19980	19980	0
206	20241128	165500	30242160	19980	19980	19980	19980	0
207	20241128	165400	30242160	19980	19980	19980	19980	0
208	20241128	165300	30242160	19980	19980	19980	19980	0
209	20241128	165200	30242160	19980	19980	19980	19980	0
210	20241128	165100	30242160	19980	19980	19980	19980	0
211	20241128	165000	30242160	19980	19980	19980	19980	0
212	20241128	164900	30242160	19980	19980	19980	19980	49
213	20241128	164800	30242160	19980	19980	19980	19980	0
214	20241128	164700	30242160	19980	19980	19980	19980	0
215	20241128	164600	30242160	19980	19980	19980	19980	0
216	20241128	164500	30242160	19980	19980	19980	19980	0
217	20241128	164400	30242160	19980	19980	19980	19980	0
218	20241128	164300	30242160	19980	19980	19980	19980	0
219	20241128	164200	30242160	19980	19980	19980	19980	0
220	20241128	164100	30242160	19980	19980	19980	19980	0
221	20241128	164000	30242160	19980	19980	19980	19980	0
222	20241128	163900	30242160	19980	19980	19980	19980	0
223	20241128	163800	30242160	19980	19980	19980	19980	0
224	20241128	163700	30242160	19980	19980	19980	19980	0
225	20241128	163600	30242160	19980	19980	19980	19980	0
226	20241128	163500	30242160	19980	19980	19980	19980	0
227	20241128	163400	30242160	19980	19980	19980	19980	0
228	20241128	163300	30242160	19980	19980	19980	19980	0
229	20241128	163200	30242160	19980	19980	19980	19980	0
230	20241128	163100	30242160	19980	19980	19980	19980	0
231	20241128	163000	30242160	19980	19980	19980	19980	0
232	20241128	162900	30242160	19980	19980	19980	19980	0
233	20241128	162800	30242160	19980	19980	19980	19980	0
234	20241128	162700	30242160	19980	19980	19980	19980	0
235	20241128	162600	30242160	19980	19980	19980	19980	0
236	20241128	162500	30242160	19980	19980	19980	19980	0
237	20241128	162400	30242160	19980	19980	19980	19980	0
238	20241128	162300	30242160	19980	19980	19980	19980	0
239	20241128	162200	30242160	19980	19980	19980	19980	0
240	20241128	162100	30242160	19980	19980	19980	19980	0
241	20241128	162000	30242160	19980	19980	19980	19980	0
242	20241128	161900	30242160	19980	19980	19980	19980	49
243	20241128	161800	30242160	19980	19980	19980	19980	0
244	20241128	161700	30242160	19980	19980	19980	19980	0
245	20241128	161600	30242160	19980	19980	19980	19980	0
246	20241128	161500	30242160	19980	19980	19980	19980	0
247	20241128	161400	30242160	19980	19980	19980	19980	0
248	20241128	161300	30242160	19980	19980	19980	19980	0
249	20241128	161200	30242160	19980	19980	19980	19980	0
250	20241128	161100	30242160	19980	19980	19980	19980	0
251	20241128	161000	30242160	19980	19980	19980	19980	0
252	20241128	160900	30242160	19980	19980	19980	19980	0
253	20241128	160800	30242160	19980	19980	19980	19980	0
254	20241128	160700	30242160	19980	19980	19980	19980	0
255	20241128	160600	30242160	19980	19980	19980	19980	0
256	20241128	160500	30242160	19980	19980	19980	19980	0
257	20241128	160400	30242160	19980	19980	19980	19980	0
258	20241128	160300	30242160	19980	19980	19980	19980	0
259	20241128	160200	30242160	19980	19980	19980	19980	0
260	20241128	160100	30242160	19980	19980	19980	19980	0
261	20241128	160000	30242160	19980	19980	19980	19980	0
262	20241128	155900	30242160	19980	19980	19980	19980	0
263	20241128	155800	30242160	19980	19980	19980	19980	0
264	20241128	155700	30242160	19980	19980	19980	19980	0
265	20241128	155600	30242160	19980	19980	19980	19980	0
266	20241128	155500	30242160	19980	19980	19980	19980	0
267	20241128	155400	30242160	19980	19980	19980	19980	0
268	20241128	155300	30242160	19980	19980	19980	19980	0
269	20241128	155200	30242160	19980	19980	19980	19980	0
270	20241128	155100	30242160	19980	19980	19980	19980	0
271	20241128	155000	30242160	19980	19980	19980	19980	0
272	20241128	154900	30242160	19980	19980	19980	19980	49
273	20241128	154800	30242160	19980	19980	19980	19980	0
274	20241128	154700	30242160	19980	19980	19980	19980	0
275	20241128	154600	30242160	19980	19980	19980	19980	0
276	20241128	154500	30242160	19980	19980	19980	19980	0
277	20241128	154400	30242160	19980	19980	19980	19980	0
278	20241128	154300	30242160	19980	19980	19980	19980	0
279	20241128	154200	30242160	19980	19980	19980	19980	0
280	20241128	154100	30242160	19980	19980	19980	19980	0
281	20241128	154000	30242160	19980	19980	19980	19980	0
282	20241128	153900	30242160	19980	19980	19980	19980	0
283	20241128	153800	30242160	19980	19980	19980	19980	0
284	20241128	153700	30242160	19980	19980	19980	19980	0
285	20241128	153600	30242160	19980	19980	19980	19980	0
286	20241128	153500	30242160	19980	19980	19980	19980	0
287	20241128	153400	30242160	19980	19980	19980	19980	0
288	20241128	153300	30242160	19980	19980	19980	19980	0
289	20241128	153200	30242160	19980	19980	19980	19980	0
290	20241128	153100	30242160	19980	19980	19980	19980	0
291	20241128	153000	30242160	19980	19980	19980	19980	49
292	20241128	152900	29263140	19980	19980	19980	19980	0
293	20241128	152800	29263140	19980	19980	19980	19980	0
294	20241128	152700	29263140	19980	19980	19980	19980	0
295	20241128	152600	29263140	19980	19980	19980	19980	0
296	20241128	152500	29263140	19980	19980	19980	19980	0
297	20241128	152400	29263140	19980	19980	19980	19980	0
298	20241128	152300	29263140	19980	19980	19980	19980	0
299	20241128	152200	29263140	19980	19980	19980	19980	0
300	20241128	152100	29263140	19980	19980	19980	19980	0
301	20241128	152000	29263140	19980	19980	19980	19980	0
302	20241128	151900	29263140	19980	19970	19980	19970	3
303	20241128	151800	29203220	19940	19940	19940	19940	0
304	20241128	151700	29203220	19940	19940	19940	19940	0
305	20241128	151600	29203220	19940	19940	19940	19940	0
306	20241128	151500	29203220	19940	19940	19940	19940	0
307	20241128	151400	29203220	19940	19940	19940	19940	0
308	20241128	151300	29203220	19940	19940	19940	19940	0
309	20241128	151200	29203220	19940	19940	19940	19940	0
310	20241128	151100	29203220	19940	19940	19940	19940	0
311	20241128	151000	29203220	19940	19940	19940	19940	0
312	20241128	150900	29203220	19940	19940	19940	19940	0
313	20241128	150800	29203220	19940	19940	19940	19940	23
314	20241128	150700	28744600	19950	19950	19950	19950	1
315	20241128	150600	28724650	19990	19990	19990	19990	0
316	20241128	150500	28724650	19990	19990	19990	19990	0
317	20241128	150400	28724650	19990	19990	19990	19990	0
318	20241128	150300	28724650	19990	19990	19990	19990	0
319	20241128	150200	28724650	19990	19990	19990	19990	0
320	20241128	150100	28724650	19990	19990	19990	19990	0
321	20241128	150000	28724650	19990	19990	19990	19990	0
322	20241128	145900	28724650	19990	19990	19990	19990	0
323	20241128	145800	28724650	19990	19990	19990	19990	0
324	20241128	145700	28724650	19990	19960	19990	19920	316
325	20241128	145600	22414330	19950	19940	19950	19940	133
326	20241128	145500	19761510	19940	19940	19940	19940	0
327	20241128	145400	19761510	19940	19940	19940	19940	0
328	20241128	145300	19761510	19940	19940	19940	19940	0
329	20241128	145200	19761510	19940	19940	19940	19940	0
330	20241128	145100	19761510	19940	19940	19940	19940	0
331	20241128	145000	19761510	19940	19940	19940	19940	0
332	20241128	144900	19761510	19940	19940	19940	19940	0
333	20241128	144800	19761510	19940	19940	19940	19940	2
334	20241128	144700	19721630	19940	19940	19940	19940	0
335	20241128	144600	19721630	19940	19940	19940	19940	0
336	20241128	144500	19721630	19940	19940	19940	19940	0
337	20241128	144400	19721630	19940	19930	19940	19930	2
338	20241128	144300	19681760	19930	19930	19930	19930	1
339	20241128	144200	19661830	19920	19920	19920	19920	0
340	20241128	144100	19661830	19920	19920	19920	19920	0
341	20241128	144000	19661830	19920	19920	19920	19920	0
342	20241128	143900	19661830	19920	19920	19920	19920	1
343	20241128	143800	19641910	19900	19900	19900	19900	0
344	20241128	143700	19641910	19900	19900	19900	19900	0
345	20241128	143600	19641910	19900	19900	19900	19900	0
346	20241128	143500	19641910	19900	19900	19900	19900	0
347	20241128	143400	19641910	19900	19910	19910	19900	20
348	20241128	143300	19243900	19900	19900	19900	19900	0
349	20241128	143200	19243900	19900	19900	19900	19900	0
350	20241128	143100	19243900	19900	19900	19900	19900	0
351	20241128	143000	19243900	19900	19900	19900	19900	0
352	20241128	142900	19243900	19900	19900	19900	19900	0
353	20241128	142800	19243900	19900	19900	19900	19900	0
354	20241128	142700	19243900	19900	19900	19900	19900	0
355	20241128	142600	19243900	19900	19900	19900	19900	0
356	20241128	142500	19243900	19900	19900	19900	19900	0
357	20241128	142400	19243900	19900	19900	19900	19900	0
358	20241128	142300	19243900	19900	19900	19900	19900	0
359	20241128	142200	19243900	19900	19900	19900	19900	0
360	20241128	142100	19243900	19900	19900	19900	19900	0
361	20241128	142000	19243900	19900	19900	19900	19900	0
362	20241128	141900	19243900	19900	19900	19900	19900	0
363	20241128	141800	19243900	19900	19900	19900	19900	0
364	20241128	141700	19243900	19900	19900	19900	19900	0
365	20241128	141600	19243900	19900	19900	19900	19900	0
366	20241128	141500	19243900	19900	19900	19900	19900	0
367	20241128	141400	19243900	19900	19900	19900	19900	0
368	20241128	141300	19243900	19900	19900	19900	19900	0
369	20241128	141200	19243900	19900	19900	19900	19900	0
370	20241128	141100	19243900	19900	19900	19900	19900	0
371	20241128	141000	19243900	19900	19900	19900	19900	0
372	20241128	140900	19243900	19900	19900	19900	19900	0
373	20241128	140800	19243900	19900	19900	19900	19900	0
374	20241128	140700	19243900	19900	19910	19910	19900	19
375	20241128	140600	18865680	19930	19930	19930	19930	0
376	20241128	140500	18865680	19930	19930	19930	19930	0
377	20241128	140400	18865680	19930	19930	19930	19930	0
378	20241128	140300	18865680	19930	19930	19930	19930	0
379	20241128	140200	18865680	19930	19930	19930	19930	0
380	20241128	140100	18865680	19930	19930	19930	19930	0
381	20241128	140000	18865680	19930	19930	19930	19930	0
382	20241128	135900	18865680	19930	19930	19930	19930	0
383	20241128	135800	18865680	19930	19930	19930	19930	0
384	20241128	135700	18865680	19930	19930	19930	19930	0
385	20241128	135600	18865680	19930	19930	19930	19930	0
386	20241128	135500	18865680	19930	19930	19930	19930	0
387	20241128	135400	18865680	19930	19930	19930	19930	0
388	20241128	135300	18865680	19930	19930	19930	19930	1
389	20241128	135200	18845750	19930	19930	19930	19930	0
390	20241128	135100	18845750	19930	19930	19930	19930	0
391	20241128	135000	18845750	19930	19930	19930	19930	0
392	20241128	134900	18845750	19930	19930	19930	19930	0
393	20241128	134800	18845750	19930	19930	19930	19930	0
394	20241128	134700	18845750	19930	19930	19930	19930	0
395	20241128	134600	18845750	19930	19930	19930	19930	0
396	20241128	134500	18845750	19930	19930	19930	19930	0
397	20241128	134400	18845750	19930	19930	19930	19930	0
398	20241128	134300	18845750	19930	19930	19930	19930	0
399	20241128	134200	18845750	19930	19930	19930	19930	0
400	20241128	134100	18845750	19930	19930	19930	19930	0
401	20241128	134000	18845750	19930	19930	19930	19930	0
402	20241128	133900	18845750	19930	19930	19930	19930	0
403	20241128	133800	18845750	19930	19930	19930	19930	0
404	20241128	133700	18845750	19930	19930	19930	19930	0
405	20241128	133600	18845750	19930	19930	19930	19930	0
406	20241128	133500	18845750	19930	19930	19930	19930	0
407	20241128	133400	18845750	19930	19930	19930	19930	0
408	20241128	133300	18845750	19930	19930	19930	19930	0
409	20241128	133200	18845750	19930	19930	19930	19930	0
410	20241128	133100	18845750	19930	19930	19930	19930	0
411	20241128	133000	18845750	19930	19930	19930	19930	0
412	20241128	132900	18845750	19930	19930	19930	19930	0
413	20241128	132800	18845750	19930	19930	19930	19930	0
414	20241128	132700	18845750	19930	19930	19930	19930	0
415	20241128	132600	18845750	19930	19930	19930	19930	0
416	20241128	132500	18845750	19930	19930	19930	19930	0
417	20241128	132400	18845750	19930	19930	19930	19930	0
418	20241128	132300	18845750	19930	19930	19930	19930	0
419	20241128	132200	18845750	19930	19930	19930	19930	0
420	20241128	132100	18845750	19930	19930	19930	19930	0
421	20241128	132000	18845750	19930	19930	19930	19930	0
422	20241128	131900	18845750	19930	19930	19930	19930	0
423	20241128	131800	18845750	19930	19930	19930	19930	0
424	20241128	131700	18845750	19930	19930	19930	19930	0
425	20241128	131600	18845750	19930	19930	19930	19930	0
426	20241128	131500	18845750	19930	19930	19930	19930	0
427	20241128	131400	18845750	19930	19930	19930	19930	0
428	20241128	131300	18845750	19930	19930	19930	19930	0
429	20241128	131200	18845750	19930	19930	19930	19930	0
430	20241128	131100	18845750	19930	19930	19930	19930	0
431	20241128	131000	18845750	19930	19930	19930	19930	0
432	20241128	130900	18845750	19930	19930	19930	19930	0
433	20241128	130800	18845750	19930	19930	19930	19930	0
434	20241128	130700	18845750	19930	19930	19930	19930	0
435	20241128	130600	18845750	19930	19930	19930	19930	0
436	20241128	130500	18845750	19930	19930	19930	19930	0
437	20241128	130400	18845750	19930	19930	19930	19930	0
438	20241128	130300	18845750	19930	19930	19930	19930	0
439	20241128	130200	18845750	19930	19930	19930	19930	0
440	20241128	130100	18845750	19930	19930	19930	19930	0
441	20241128	130000	18845750	19930	19930	19930	19930	0
442	20241128	125900	18845750	19930	19930	19930	19930	0
443	20241128	125800	18845750	19930	19930	19930	19930	0
444	20241128	125700	18845750	19930	19930	19930	19930	0
445	20241128	125600	18845750	19930	19930	19930	19930	0
446	20241128	125500	18845750	19930	19930	19930	19930	0
447	20241128	125400	18845750	19930	19930	19930	19930	0
448	20241128	125300	18845750	19930	19930	19930	19930	1
449	20241128	125200	18825820	19920	19920	19920	19920	0
450	20241128	125100	18825820	19920	19920	19920	19920	18
451	20241128	125000	18467260	19890	19890	19890	19890	0
452	20241128	124900	18467260	19890	19890	19890	19890	0
453	20241128	124800	18467260	19890	19890	19890	19890	11
454	20241128	124700	18248470	19890	19890	19890	19890	0
455	20241128	124600	18248470	19890	19890	19890	19890	0
456	20241128	124500	18248470	19890	19890	19890	19890	0
457	20241128	124400	18248470	19890	19890	19890	19890	0
458	20241128	124300	18248470	19890	19890	19890	19890	0
459	20241128	124200	18248470	19890	19890	19890	19890	0
460	20241128	124100	18248470	19890	19890	19890	19890	0
461	20241128	124000	18248470	19890	19890	19890	19890	0
462	20241128	123900	18248470	19890	19890	19890	19890	0
463	20241128	123800	18248470	19890	19890	19890	19890	0
464	20241128	123700	18248470	19890	19890	19890	19890	0
465	20241128	123600	18248470	19890	19890	19890	19890	0
466	20241128	123500	18248470	19890	19890	19890	19890	0
467	20241128	123400	18248470	19890	19890	19890	19890	0
468	20241128	123300	18248470	19890	19890	19890	19890	0
469	20241128	123200	18248470	19890	19890	19890	19890	0
470	20241128	123100	18248470	19890	19890	19890	19890	0
471	20241128	123000	18248470	19890	19890	19890	19890	0
472	20241128	122900	18248470	19890	19890	19890	19890	0
473	20241128	122800	18248470	19890	19890	19890	19890	0
474	20241128	122700	18248470	19890	19890	19890	19890	0
475	20241128	122600	18248470	19890	19890	19890	19890	3
476	20241128	122500	18188800	19900	19900	19900	19900	0
477	20241128	122400	18188800	19900	19900	19900	19900	0
478	20241128	122300	18188800	19900	19900	19900	19900	0
479	20241128	122200	18188800	19900	19900	19900	19900	0
480	20241128	122100	18188800	19900	19900	19900	19900	0
481	20241128	122000	18188800	19900	19910	19910	19900	21
482	20241128	121900	17770890	19920	19920	19920	19920	0
483	20241128	121800	17770890	19920	19920	19920	19920	0
484	20241128	121700	17770890	19920	19920	19920	19920	0
485	20241128	121600	17770890	19920	19920	19920	19920	0
486	20241128	121500	17770890	19920	19920	19920	19920	0
487	20241128	121400	17770890	19920	19920	19920	19920	0
488	20241128	121300	17770890	19920	19920	19920	19920	0
489	20241128	121200	17770890	19920	19920	19920	19920	0
490	20241128	121100	17770890	19920	19920	19920	19920	0
491	20241128	121000	17770890	19920	19920	19920	19920	0
492	20241128	120900	17770890	19920	19920	19920	19920	0
493	20241128	120800	17770890	19920	19920	19920	19920	0
494	20241128	120700	17770890	19920	19920	19920	19920	0
495	20241128	120600	17770890	19920	19920	19920	19920	0
496	20241128	120500	17770890	19920	19920	19920	19920	0
497	20241128	120400	17770890	19920	19920	19920	19920	0
498	20241128	120300	17770890	19920	19920	19920	19920	1
499	20241128	120200	17750970	19910	19910	19910	19910	0
500	20241128	120100	17750970	19910	19910	19910	19910	0
501	20241128	120000	17750970	19910	19910	19910	19910	0
502	20241128	115900	17750970	19910	19910	19910	19910	0
503	20241128	115800	17750970	19910	19910	19910	19910	0
504	20241128	115700	17750970	19910	19910	19910	19910	0
505	20241128	115600	17750970	19910	19910	19910	19910	0
506	20241128	115500	17750970	19910	19910	19910	19910	1
507	20241128	115400	17731060	19910	19910	19910	19910	0
508	20241128	115300	17731060	19910	19910	19910	19910	0
509	20241128	115200	17731060	19910	19910	19910	19910	0
510	20241128	115100	17731060	19910	19910	19910	19910	0
511	20241128	115000	17731060	19910	19910	19910	19910	0
512	20241128	114900	17731060	19910	19910	19910	19910	1
513	20241128	114800	17711150	19870	19870	19870	19870	0
514	20241128	114700	17711150	19870	19870	19870	19870	0
515	20241128	114600	17711150	19870	19870	19870	19870	0
516	20241128	114500	17711150	19870	19870	19870	19870	0
517	20241128	114400	17711150	19870	19870	19870	19870	0
518	20241128	114300	17711150	19870	19870	19870	19870	0
519	20241128	114200	17711150	19870	19870	19870	19870	0
520	20241128	114100	17711150	19870	19870	19870	19870	0
521	20241128	114000	17711150	19870	19870	19870	19870	0
522	20241128	113900	17711150	19870	19870	19870	19870	0
523	20241128	113800	17711150	19870	19870	19870	19870	0
524	20241128	113700	17711150	19870	19870	19870	19870	0
525	20241128	113600	17711150	19870	19870	19870	19870	0
526	20241128	113500	17711150	19870	19870	19870	19870	0
527	20241128	113400	17711150	19870	19870	19870	19860	304
528	20241128	113300	11672010	19870	19910	19920	19870	533
529	20241128	113200	1055750	19910	19910	19910	19910	0
530	20241128	113100	1055750	19910	19910	19910	19910	0
531	20241128	113000	1055750	19910	19910	19910	19910	0
532	20241128	112900	1055750	19910	19910	19910	19910	0
533	20241128	112800	1055750	19910	19910	19910	19910	0
534	20241128	112700	1055750	19910	19910	19910	19910	0
535	20241128	112600	1055750	19910	19910	19910	19910	0
536	20241128	112500	1055750	19910	19910	19910	19910	0
537	20241128	112400	1055750	19910	19910	19910	19910	3
538	20241128	112300	996020	19910	19910	19910	19910	0
539	20241128	112200	996020	19910	19910	19910	19910	0
540	20241128	112100	996020	19910	19910	19910	19910	0
541	20241128	112000	996020	19910	19910	19910	19910	0
542	20241128	111900	996020	19910	19910	19910	19910	0
543	20241128	111800	996020	19910	19910	19910	19910	0
544	20241128	111700	996020	19910	19910	19910	19910	0
545	20241128	111600	996020	19910	19910	19910	19910	1
546	20241128	111500	976110	19930	19930	19930	19930	0
547	20241128	111400	976110	19930	19930	19930	19930	0
548	20241128	111300	976110	19930	19930	19930	19930	0
549	20241128	111200	976110	19930	19930	19930	19930	0
550	20241128	111100	976110	19930	19930	19930	19930	0
551	20241128	111000	976110	19930	19930	19930	19930	0
552	20241128	110900	976110	19930	19930	19930	19930	0
553	20241128	110800	976110	19930	19930	19930	19930	0
554	20241128	110700	976110	19930	19930	19930	19930	0
555	20241128	110600	976110	19930	19930	19930	19930	0
556	20241128	110500	976110	19930	19930	19930	19930	0
557	20241128	110400	976110	19930	19930	19930	19930	0
558	20241128	110300	976110	19930	19930	19930	19930	0
559	20241128	110200	976110	19930	19930	19930	19930	0
560	20241128	110100	976110	19930	19930	19930	19930	0
561	20241128	110000	976110	19930	19930	19930	19930	0
562	20241128	105900	976110	19930	19930	19930	19930	0
563	20241128	105800	976110	19930	19930	19930	19930	0
564	20241128	105700	976110	19930	19930	19930	19930	0
565	20241128	105600	976110	19930	19930	19930	19930	0
566	20241128	105500	976110	19930	19930	19930	19930	0
567	20241128	105400	976110	19930	19930	19930	19930	0
568	20241128	105300	976110	19930	19930	19930	19930	6
569	20241128	105200	856530	19930	19930	19930	19930	0
570	20241128	105100	856530	19930	19930	19930	19930	0
571	20241128	105000	856530	19930	19930	19930	19930	0
572	20241128	104900	856530	19930	19930	19930	19930	0
573	20241128	104800	856530	19930	19930	19930	19930	0
574	20241128	104700	856530	19930	19930	19930	19930	0
575	20241128	104600	856530	19930	19930	19930	19930	0
576	20241128	104500	856530	19930	19930	19930	19930	0
577	20241128	104400	856530	19930	19930	19930	19930	0
578	20241128	104300	856530	19930	19930	19930	19930	0
579	20241128	104200	856530	19930	19930	19930	19930	0
580	20241128	104100	856530	19930	19930	19930	19930	0
581	20241128	104000	856530	19930	19930	19930	19930	0
582	20241128	103900	856530	19930	19930	19930	19930	0
583	20241128	103800	856530	19930	19930	19930	19930	0
584	20241128	103700	856530	19930	19930	19930	19930	0
585	20241128	103600	856530	19930	19930	19930	19930	0
586	20241128	103500	856530	19930	19930	19930	19930	0
587	20241128	103400	856530	19930	19930	19930	19930	0
588	20241128	103300	856530	19930	19930	19930	19930	0
589	20241128	103200	856530	19930	19930	19930	19930	0
590	20241128	103100	856530	19930	19930	19930	19930	0
591	20241128	103000	856530	19930	19930	19930	19930	0
592	20241128	102900	856530	19930	19930	19930	19930	0
593	20241128	102800	856530	19930	19930	19930	19930	0
594	20241128	102700	856530	19930	19930	19930	19930	0
595	20241128	102600	856530	19930	19930	19930	19930	0
596	20241128	102500	856530	19930	19930	19930	19930	0
597	20241128	102400	856530	19930	19930	19930	19930	0
598	20241128	102300	856530	19930	19930	19930	19930	0
599	20241128	102200	856530	19930	19930	19930	19930	0
600	20241128	102100	856530	19930	19930	19930	19930	0
601	20241128	102000	856530	19930	19930	19930	19930	0
602	20241128	101900	856530	19930	19930	19930	19930	0
603	20241128	101800	856530	19930	19930	19930	19930	0
604	20241128	101700	856530	19930	19930	19930	19930	5
605	20241128	101600	756880	19900	19900	19900	19900	0
606	20241128	101500	756880	19900	19900	19900	19900	0
607	20241128	101400	756880	19900	19900	19900	19900	0
608	20241128	101300	756880	19900	19900	19900	19900	0
609	20241128	101200	756880	19900	19900	19900	19900	0
610	20241128	101100	756880	19900	19900	19900	19900	0
611	20241128	101000	756880	19900	19900	19900	19900	0
612	20241128	100900	756880	19900	19900	19900	19900	0
613	20241128	100800	756880	19900	19900	19900	19900	0
614	20241128	100700	756880	19900	19900	19900	19900	0
615	20241128	100600	756880	19900	19900	19900	19900	7
616	20241128	100500	617580	19890	19890	19890	19890	0
617	20241128	100400	617580	19890	19890	19890	19890	0
618	20241128	100300	617580	19890	19890	19890	19890	0
619	20241128	100200	617580	19890	19890	19890	19890	0
620	20241128	100100	617580	19890	19890	19890	19890	0
621	20241128	100000	617580	19890	19890	19890	19890	0
622	20241128	095900	617580	19890	19890	19890	19890	0
623	20241128	095800	617580	19890	19890	19890	19890	0
624	20241128	095700	617580	19890	19890	19890	19890	0
625	20241128	095600	617580	19890	19890	19890	19890	0
626	20241128	095500	617580	19890	19890	19890	19890	0
627	20241128	095400	617580	19890	19890	19890	19890	0
628	20241128	095300	617580	19890	19890	19890	19890	0
629	20241128	095200	617580	19890	19890	19890	19890	0
630	20241128	095100	617580	19890	19890	19890	19890	0
631	20241128	095000	617580	19890	19890	19890	19890	1
632	20241128	094900	597690	19900	19900	19900	19900	0
633	20241128	094800	597690	19900	19900	19900	19900	0
634	20241128	094700	597690	19900	19900	19900	19900	0
635	20241128	094600	597690	19900	19900	19900	19900	0
636	20241128	094500	597690	19900	19900	19900	19900	0
637	20241128	094400	597690	19900	19900	19900	19900	0
638	20241128	094300	597690	19900	19900	19900	19900	0
639	20241128	094200	597690	19900	19900	19900	19900	0
640	20241128	094100	597690	19900	19900	19900	19900	2
641	20241128	094000	557890	19930	19930	19930	19930	0
642	20241128	093900	557890	19930	19930	19930	19930	0
643	20241128	093800	557890	19930	19930	19930	19930	0
644	20241128	093700	557890	19930	19930	19930	19930	0
645	20241128	093600	557890	19930	19930	19930	19930	0
646	20241128	093500	557890	19930	19930	19930	19930	0
647	20241128	093400	557890	19930	19930	19930	19930	0
648	20241128	093300	557890	19930	19930	19930	19930	0
649	20241128	093200	557890	19930	19930	19930	19930	0
650	20241128	093100	557890	19930	19930	19930	19930	0
651	20241128	093000	557890	19930	19930	19930	19930	0
652	20241128	092900	557890	19930	19930	19930	19930	0
653	20241128	092800	557890	19930	19880	19930	19880	2
654	20241128	092700	518080	19830	19830	19830	19830	0
655	20241128	092600	518080	19830	19830	19830	19830	0
656	20241128	092500	518080	19830	19830	19830	19830	0
657	20241128	092400	518080	19830	19830	19830	19830	0
658	20241128	092300	518080	19830	19830	19830	19830	0
659	20241128	092200	518080	19830	19830	19830	19830	0
660	20241128	092100	518080	19830	19830	19830	19830	0
661	20241128	092000	518080	19830	19830	19830	19830	0
662	20241128	091900	518080	19830	19830	19830	19830	0
663	20241128	091800	518080	19830	19830	19830	19830	0
664	20241128	091700	518080	19830	19830	19830	19830	0
665	20241128	091600	518080	19830	19830	19830	19830	0
666	20241128	091500	518080	19830	19830	19830	19830	0
667	20241128	091400	518080	19830	19830	19830	19830	0
668	20241128	091300	518080	19830	19830	19830	19830	0
669	20241128	091200	518080	19830	19830	19830	19830	0
670	20241128	091100	518080	19830	19830	19830	19830	0
671	20241128	091000	518080	19830	19830	19830	19830	1
672	20241128	090900	498250	19930	19930	19930	19930	0
673	20241128	090800	498250	19930	19930	19930	19930	0
674	20241128	090700	498250	19930	19930	19930	19930	0
675	20241128	090600	498250	19930	19930	19930	19930	0
676	20241128	090500	498250	19930	19930	19930	19930	1
677	20241128	090400	478320	19930	19930	19930	19930	0
678	20241128	090300	478320	19930	19930	19930	19930	0
679	20241128	090200	478320	19930	19930	19930	19930	0
680	20241128	090100	478320	19930	19930	19930	19930	21
681	20241128	090000	59790	19930	19930	19930	19930	3