KissMeData/033270/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191500	392165440	19090	19090	19090	19090	274
3	20241121	191400	392165440	19090	19090	19090	19090	0
4	20241121	191300	392165440	19090	19090	19090	19090	0
5	20241121	191200	392165440	19090	19090	19090	19090	0
6	20241121	191100	392165440	19090	19090	19090	19090	0
7	20241121	191000	392165440	19090	19090	19090	19090	0
8	20241121	190900	392165440	19090	19090	19090	19090	0
9	20241121	190800	392165440	19090	19090	19090	19090	0
10	20241121	190700	392165440	19090	19090	19090	19090	0
11	20241121	190600	392165440	19090	19090	19090	19090	0
12	20241121	190500	392165440	19090	19090	19090	19090	0
13	20241121	190400	392165440	19090	19090	19090	19090	0
14	20241121	190300	392165440	19090	19090	19090	19090	0
15	20241121	190200	392165440	19090	19090	19090	19090	0
16	20241121	190100	392165440	19090	19090	19090	19090	0
17	20241121	190000	392165440	19090	19090	19090	19090	0
18	20241121	185900	392165440	19090	19090	19090	19090	0
19	20241121	185800	392165440	19090	19090	19090	19090	0
20	20241121	185700	392165440	19090	19090	19090	19090	0
21	20241121	185600	392165440	19090	19090	19090	19090	0
22	20241121	185500	392165440	19090	19090	19090	19090	0
23	20241121	185400	392165440	19090	19090	19090	19090	0
24	20241121	185300	392165440	19090	19090	19090	19090	0
25	20241121	185200	392165440	19090	19090	19090	19090	0
26	20241121	185100	392165440	19090	19090	19090	19090	0
27	20241121	185000	392165440	19090	19090	19090	19090	0
28	20241121	184900	392165440	19090	19090	19090	19090	0
29	20241121	184800	392165440	19090	19090	19090	19090	0
30	20241121	184700	392165440	19090	19090	19090	19090	0
31	20241121	184600	392165440	19090	19090	19090	19090	0
32	20241121	184500	392165440	19090	19090	19090	19090	274
33	20241121	184400	392165440	19090	19090	19090	19090	0
34	20241121	184300	392165440	19090	19090	19090	19090	0
35	20241121	184200	392165440	19090	19090	19090	19090	0
36	20241121	184100	392165440	19090	19090	19090	19090	0
37	20241121	184000	392165440	19090	19090	19090	19090	0
38	20241121	183900	392165440	19090	19090	19090	19090	0
39	20241121	183800	392165440	19090	19090	19090	19090	0
40	20241121	183700	392165440	19090	19090	19090	19090	0
41	20241121	183600	392165440	19090	19090	19090	19090	0
42	20241121	183500	392165440	19090	19090	19090	19090	0
43	20241121	183400	392165440	19090	19090	19090	19090	0
44	20241121	183300	392165440	19090	19090	19090	19090	0
45	20241121	183200	392165440	19090	19090	19090	19090	0
46	20241121	183100	392165440	19090	19090	19090	19090	0
47	20241121	183000	392165440	19090	19090	19090	19090	0
48	20241121	182900	392165440	19090	19090	19090	19090	0
49	20241121	182800	392165440	19090	19090	19090	19090	0
50	20241121	182700	392165440	19090	19090	19090	19090	0
51	20241121	182600	392165440	19090	19090	19090	19090	0
52	20241121	182500	392165440	19090	19090	19090	19090	0
53	20241121	182400	392165440	19090	19090	19090	19090	0
54	20241121	182300	392165440	19090	19090	19090	19090	0
55	20241121	182200	392165440	19090	19090	19090	19090	0
56	20241121	182100	392165440	19090	19090	19090	19090	0
57	20241121	182000	392165440	19090	19090	19090	19090	0
58	20241121	181900	392165440	19090	19090	19090	19090	0
59	20241121	181800	392165440	19090	19090	19090	19090	0
60	20241121	181700	392165440	19090	19090	19090	19090	0
61	20241121	181600	392165440	19090	19090	19090	19090	0
62	20241121	181500	392165440	19090	19090	19090	19090	274
63	20241121	181400	392165440	19090	19090	19090	19090	0
64	20241121	181300	392165440	19090	19090	19090	19090	0
65	20241121	181200	392165440	19090	19090	19090	19090	0
66	20241121	181100	392165440	19090	19090	19090	19090	0
67	20241121	181000	392165440	19090	19090	19090	19090	0
68	20241121	180900	392165440	19090	19090	19090	19090	0
69	20241121	180800	392165440	19090	19090	19090	19090	0
70	20241121	180700	392165440	19090	19090	19090	19090	0
71	20241121	180600	392165440	19090	19090	19090	19090	0
72	20241121	180500	392165440	19090	19090	19090	19090	0
73	20241121	180400	392165440	19090	19090	19090	19090	0
74	20241121	180300	392165440	19090	19090	19090	19090	0
75	20241121	180200	392165440	19090	19090	19090	19090	0
76	20241121	180100	392165440	19090	19090	19090	19090	0
77	20241121	180000	392165440	19090	19090	19090	19090	0
78	20241121	175900	392165440	19090	19090	19090	19090	0
79	20241121	175800	392165440	19090	19090	19090	19090	0
80	20241121	175700	392165440	19090	19090	19090	19090	0
81	20241121	175600	392165440	19090	19090	19090	19090	0
82	20241121	175500	392165440	19090	19090	19090	19090	0
83	20241121	175400	392165440	19090	19090	19090	19090	0
84	20241121	175300	392165440	19090	19090	19090	19090	0
85	20241121	175200	392165440	19090	19090	19090	19090	0
86	20241121	175100	392165440	19090	19090	19090	19090	0
87	20241121	175000	392165440	19090	19090	19090	19090	0
88	20241121	174900	392165440	19090	19090	19090	19090	0
89	20241121	174800	392165440	19090	19090	19090	19090	0
90	20241121	174700	392165440	19090	19090	19090	19090	0
91	20241121	174600	392165440	19090	19090	19090	19090	0
92	20241121	174500	392165440	19090	19090	19090	19090	274
93	20241121	174400	392165440	19090	19090	19090	19090	0
94	20241121	174300	392165440	19090	19090	19090	19090	0
95	20241121	174200	392165440	19090	19090	19090	19090	0
96	20241121	174100	392165440	19090	19090	19090	19090	0
97	20241121	174000	392165440	19090	19090	19090	19090	0
98	20241121	173900	392165440	19090	19090	19090	19090	0
99	20241121	173800	392165440	19090	19090	19090	19090	0
100	20241121	173700	392165440	19090	19090	19090	19090	0
101	20241121	173600	392165440	19090	19090	19090	19090	0
102	20241121	173500	392165440	19090	19090	19090	19090	0
103	20241121	173400	392165440	19090	19090	19090	19090	0
104	20241121	173300	392165440	19090	19090	19090	19090	0
105	20241121	173200	392165440	19090	19090	19090	19090	0
106	20241121	173100	392165440	19090	19090	19090	19090	0
107	20241121	173000	392165440	19090	19090	19090	19090	0
108	20241121	172900	392165440	19090	19090	19090	19090	0
109	20241121	172800	392165440	19090	19090	19090	19090	0
110	20241121	172700	392165440	19090	19090	19090	19090	0
111	20241121	172600	392165440	19090	19090	19090	19090	0
112	20241121	172500	392165440	19090	19090	19090	19090	0
113	20241121	172400	392165440	19090	19090	19090	19090	0
114	20241121	172300	392165440	19090	19090	19090	19090	0
115	20241121	172200	392165440	19090	19090	19090	19090	0
116	20241121	172100	392165440	19090	19090	19090	19090	0
117	20241121	172000	392165440	19090	19090	19090	19090	0
118	20241121	171900	392165440	19090	19090	19090	19090	0
119	20241121	171800	392165440	19090	19090	19090	19090	0
120	20241121	171700	392165440	19090	19090	19090	19090	0
121	20241121	171600	392165440	19090	19090	19090	19090	0
122	20241121	171500	392165440	19090	19090	19090	19090	274
123	20241121	171400	392165440	19090	19090	19090	19090	0
124	20241121	171300	392165440	19090	19090	19090	19090	0
125	20241121	171200	392165440	19090	19090	19090	19090	0
126	20241121	171100	392165440	19090	19090	19090	19090	0
127	20241121	171000	392165440	19090	19090	19090	19090	0
128	20241121	170900	392165440	19090	19090	19090	19090	0
129	20241121	170800	392165440	19090	19090	19090	19090	0
130	20241121	170700	392165440	19090	19090	19090	19090	0
131	20241121	170600	392165440	19090	19090	19090	19090	0
132	20241121	170500	392165440	19090	19090	19090	19090	0
133	20241121	170400	392165440	19090	19090	19090	19090	0
134	20241121	170300	392165440	19090	19090	19090	19090	0
135	20241121	170200	392165440	19090	19090	19090	19090	0
136	20241121	170100	392165440	19090	19090	19090	19090	0
137	20241121	170000	392165440	19090	19090	19090	19090	0
138	20241121	165900	392165440	19090	19090	19090	19090	0
139	20241121	165800	392165440	19090	19090	19090	19090	0
140	20241121	165700	392165440	19090	19090	19090	19090	0
141	20241121	165600	392165440	19090	19090	19090	19090	0
142	20241121	165500	392165440	19090	19090	19090	19090	0
143	20241121	165400	392165440	19090	19090	19090	19090	0
144	20241121	165300	392165440	19090	19090	19090	19090	0
145	20241121	165200	392165440	19090	19090	19090	19090	0
146	20241121	165100	392165440	19090	19090	19090	19090	0
147	20241121	165000	392165440	19090	19090	19090	19090	0
148	20241121	164900	392165440	19090	19090	19090	19090	0
149	20241121	164800	392165440	19090	19090	19090	19090	0
150	20241121	164700	392165440	19090	19090	19090	19090	0
151	20241121	164600	392165440	19090	19090	19090	19090	0
152	20241121	164500	392165440	19090	19090	19090	19090	274
153	20241121	164400	392165440	19090	19090	19090	19090	0
154	20241121	164300	392165440	19090	19090	19090	19090	0
155	20241121	164200	392165440	19090	19090	19090	19090	0
156	20241121	164100	392165440	19090	19090	19090	19090	0
157	20241121	164000	392165440	19090	19090	19090	19090	0
158	20241121	163900	392165440	19090	19090	19090	19090	0
159	20241121	163800	392165440	19090	19090	19090	19090	0
160	20241121	163700	392165440	19090	19090	19090	19090	0
161	20241121	163600	392165440	19090	19090	19090	19090	0
162	20241121	163500	392165440	19090	19090	19090	19090	0
163	20241121	163400	392165440	19090	19090	19090	19090	0
164	20241121	163300	392165440	19090	19090	19090	19090	0
165	20241121	163200	392165440	19090	19090	19090	19090	0
166	20241121	163100	392165440	19090	19090	19090	19090	0
167	20241121	163000	392165440	19090	19090	19090	19090	0
168	20241121	162900	392165440	19090	19090	19090	19090	0
169	20241121	162800	392165440	19090	19090	19090	19090	0
170	20241121	162700	392165440	19090	19090	19090	19090	0
171	20241121	162600	392165440	19090	19090	19090	19090	0
172	20241121	162500	392165440	19090	19090	19090	19090	0
173	20241121	162400	392165440	19090	19090	19090	19090	0
174	20241121	162300	392165440	19090	19090	19090	19090	0
175	20241121	162200	392165440	19090	19090	19090	19090	0
176	20241121	162100	392165440	19090	19090	19090	19090	0
177	20241121	162000	392165440	19090	19090	19090	19090	0
178	20241121	161900	392165440	19090	19090	19090	19090	0
179	20241121	161800	392165440	19090	19090	19090	19090	0
180	20241121	161700	392165440	19090	19090	19090	19090	0
181	20241121	161600	392165440	19090	19090	19090	19090	0
182	20241121	161500	392165440	19090	19090	19090	19090	274
183	20241121	161400	392165440	19090	19090	19090	19090	0
184	20241121	161300	392165440	19090	19090	19090	19090	0
185	20241121	161200	392165440	19090	19090	19090	19090	0
186	20241121	161100	392165440	19090	19090	19090	19090	0
187	20241121	161000	392165440	19090	19090	19090	19090	0
188	20241121	160900	392165440	19090	19090	19090	19090	0
189	20241121	160800	392165440	19090	19090	19090	19090	0
190	20241121	160700	392165440	19090	19090	19090	19090	0
191	20241121	160600	392165440	19090	19090	19090	19090	0
192	20241121	160500	392165440	19090	19090	19090	19090	0
193	20241121	160400	392165440	19090	19090	19090	19090	0
194	20241121	160300	392165440	19090	19090	19090	19090	0
195	20241121	160200	392165440	19090	19090	19090	19090	0
196	20241121	160100	392165440	19090	19090	19090	19090	0
197	20241121	160000	392165440	19090	19090	19090	19090	0
198	20241121	155900	392165440	19090	19090	19090	19090	0
199	20241121	155800	392165440	19090	19090	19090	19090	0
200	20241121	155700	392165440	19090	19090	19090	19090	0
201	20241121	155600	392165440	19090	19090	19090	19090	0
202	20241121	155500	392165440	19090	19090	19090	19090	0
203	20241121	155400	392165440	19090	19090	19090	19090	0
204	20241121	155300	392165440	19090	19090	19090	19090	0
205	20241121	155200	392165440	19090	19090	19090	19090	0
206	20241121	155100	392165440	19090	19090	19090	19090	0
207	20241121	155000	392165440	19090	19090	19090	19090	0
208	20241121	154900	392165440	19090	19090	19090	19090	0
209	20241121	154800	392165440	19090	19090	19090	19090	0
210	20241121	154700	392165440	19090	19090	19090	19090	0
211	20241121	154600	392165440	19090	19090	19090	19090	0
212	20241121	154500	392165440	19090	19090	19090	19090	274
213	20241121	154400	392165440	19090	19090	19090	19090	0
214	20241121	154300	392165440	19090	19090	19090	19090	0
215	20241121	154200	392165440	19090	19090	19090	19090	0
216	20241121	154100	392165440	19090	19090	19090	19090	0
217	20241121	154000	392165440	19090	19090	19090	19090	0
218	20241121	153900	392165440	19090	19090	19090	19090	0
219	20241121	153800	392165440	19090	19090	19090	19090	0
220	20241121	153700	392165440	19090	19090	19090	19090	0
221	20241121	153600	392165440	19090	19090	19090	19090	0
222	20241121	153500	392165440	19090	19090	19090	19090	0
223	20241121	153400	392165440	19090	19090	19090	19090	0
224	20241121	153300	392165440	19090	19090	19090	19090	0
225	20241121	153200	392165440	19090	19090	19090	19090	0
226	20241121	153100	392165440	19090	19090	19090	19090	0
227	20241121	153000	392165440	19090	19090	19090	19090	274
228	20241121	152900	386934780	19060	19060	19060	19060	0
229	20241121	152800	386934780	19060	19060	19060	19060	0
230	20241121	152700	386934780	19060	19060	19060	19060	0
231	20241121	152600	386934780	19060	19060	19060	19060	0
232	20241121	152500	386934780	19060	19060	19060	19060	0
233	20241121	152400	386934780	19060	19060	19060	19060	0
234	20241121	152300	386934780	19060	19060	19060	19060	0
235	20241121	152200	386934780	19060	19060	19060	19060	0
236	20241121	152100	386934780	19060	19060	19060	19060	0
237	20241121	152000	386934780	19060	19060	19060	19060	0
238	20241121	151900	386934780	19060	19060	19060	19060	1
239	20241121	151800	386915720	19060	19060	19060	19060	56
240	20241121	151700	385848360	19070	19070	19070	19070	1
241	20241121	151600	385829290	19060	19060	19060	19060	3
242	20241121	151500	385772110	19060	19060	19060	19060	6
243	20241121	151400	385657750	19060	19060	19060	19060	244
244	20241121	151300	381007110	19090	19090	19090	19090	0
245	20241121	151200	381007110	19090	19090	19090	19090	0
246	20241121	151100	381007110	19090	19070	19090	19070	51
247	20241121	151000	380034110	19060	19060	19060	19060	6
248	20241121	150900	379919750	19060	19060	19060	19060	7
249	20241121	150800	379786330	19060	19060	19060	19060	8
250	20241121	150700	379633850	19070	19070	19070	19070	6
251	20241121	150600	379519430	19070	19070	19070	19070	0
252	20241121	150500	379519430	19070	19070	19070	19070	9
253	20241121	150400	379347800	19070	19070	19070	19070	20
254	20241121	150300	378966400	19070	19070	19070	19070	1
255	20241121	150200	378947330	19080	19080	19080	19080	0
256	20241121	150100	378947330	19080	19080	19080	19080	0
257	20241121	150000	378947330	19080	19080	19080	19080	0
258	20241121	145900	378947330	19080	19080	19080	19080	2
259	20241121	145800	378909170	19080	19080	19080	19080	23
260	20241121	145700	378470330	19080	19080	19080	19080	0
261	20241121	145600	378470330	19080	19080	19080	19080	107
262	20241121	145500	376428770	19080	19080	19080	19080	0
263	20241121	145400	376428770	19080	19080	19080	19080	63
264	20241121	145300	375226730	19090	19090	19090	19090	1
265	20241121	145200	375207640	19080	19080	19080	19080	0
266	20241121	145100	375207640	19080	19080	19080	19080	0
267	20241121	145000	375207640	19080	19080	19080	19080	137
268	20241121	144900	372593680	19050	19050	19050	19050	0
269	20241121	144800	372593680	19050	19050	19050	19050	1
270	20241121	144700	372574630	19060	19060	19060	19060	1
271	20241121	144600	372555570	19060	19060	19060	19060	0
272	20241121	144500	372555570	19060	19060	19060	19060	0
273	20241121	144400	372555570	19060	19060	19060	19060	0
274	20241121	144300	372555570	19060	19060	19060	19060	0
275	20241121	144200	372555570	19060	19060	19060	19060	0
276	20241121	144100	372555570	19060	19060	19060	19060	0
277	20241121	144000	372555570	19060	19060	19060	19060	1
278	20241121	143900	372536510	19070	19070	19070	19070	0
279	20241121	143800	372536510	19070	19070	19070	19070	0
280	20241121	143700	372536510	19070	19060	19070	19060	8
281	20241121	143600	372384000	19050	19050	19050	19050	0
282	20241121	143500	372384000	19050	19050	19050	19050	0
283	20241121	143400	372384000	19050	19060	19080	19050	617
284	20241121	143300	360612660	19060	19060	19060	19060	130
285	20241121	143200	358134860	19060	19060	19060	19060	0
286	20241121	143100	358134860	19060	19060	19060	19060	0
287	20241121	143000	358134860	19060	19060	19060	19060	70
288	20241121	142900	356800660	19060	19060	19060	19060	0
289	20241121	142800	356800660	19060	19060	19060	19060	1
290	20241121	142700	356781600	19040	19040	19040	19040	0
291	20241121	142600	356781600	19040	19040	19040	19040	0
292	20241121	142500	356781600	19040	19040	19040	19040	0
293	20241121	142400	356781600	19040	19040	19040	19040	0
294	20241121	142300	356781600	19040	19040	19040	19040	0
295	20241121	142200	356781600	19040	19040	19040	19040	1
296	20241121	142100	356762560	19030	19030	19030	19030	26
297	20241121	142000	356267780	19020	19020	19020	19020	0
298	20241121	141900	356267780	19020	19020	19020	19020	0
299	20241121	141800	356267780	19020	19030	19030	19020	519
300	20241121	141700	346391820	19030	19030	19030	19030	0
301	20241121	141600	346391820	19030	19040	19040	19030	12
302	20241121	141500	346163450	19040	19040	19040	19040	0
303	20241121	141400	346163450	19040	19040	19040	19040	18
304	20241121	141300	345820730	19040	19040	19040	19040	0
305	20241121	141200	345820730	19040	19040	19040	19040	0
306	20241121	141100	345820730	19040	19040	19040	19040	0
307	20241121	141000	345820730	19040	19040	19040	19040	0
308	20241121	140900	345820730	19040	19040	19040	19040	1
309	20241121	140800	345801690	19070	19070	19070	19070	1
310	20241121	140700	345782620	19040	19040	19040	19040	0
311	20241121	140600	345782620	19040	19040	19040	19040	0
312	20241121	140500	345782620	19040	19040	19040	19040	0
313	20241121	140400	345782620	19040	19040	19040	19040	2
314	20241121	140300	345744540	19030	19040	19040	19030	2
315	20241121	140200	345706470	19070	19070	19070	19070	0
316	20241121	140100	345706470	19070	19070	19070	19070	0
317	20241121	140000	345706470	19070	19070	19070	19070	0
318	20241121	135900	345706470	19070	19070	19070	19070	0
319	20241121	135800	345706470	19070	19070	19070	19070	0
320	20241121	135700	345706470	19070	19040	19070	19040	201
321	20241121	135600	341873430	19070	19070	19070	19070	0
322	20241121	135500	341873430	19070	19070	19070	19070	0
323	20241121	135400	341873430	19070	19070	19070	19070	0
324	20241121	135300	341873430	19070	19070	19070	19070	9
325	20241121	135200	341701800	19040	19040	19040	19040	0
326	20241121	135100	341701800	19040	19040	19040	19040	1
327	20241121	135000	341682760	19020	19020	19020	19020	0
328	20241121	134900	341682760	19020	19020	19020	19020	1
329	20241121	134800	341663740	19020	19040	19040	19020	176
330	20241121	134700	338314410	19040	19040	19040	19040	0
331	20241121	134600	338314410	19040	19050	19050	19040	104
332	20241121	134500	336334220	19060	19060	19060	19060	1
333	20241121	134400	336315160	19050	19050	19050	19050	0
334	20241121	134300	336315160	19050	19050	19050	19050	0
335	20241121	134200	336315160	19050	19050	19050	19050	0
336	20241121	134100	336315160	19050	19050	19050	19050	0
337	20241121	134000	336315160	19050	19060	19060	19050	43
338	20241121	133900	335495850	19070	19070	19070	19070	0
339	20241121	133800	335495850	19070	19070	19070	19070	1
340	20241121	133700	335476780	19060	19060	19060	19060	110
341	20241121	133600	333380180	19060	19060	19060	19060	0
342	20241121	133500	333380180	19060	19060	19060	19060	27
343	20241121	133400	332865560	19060	19060	19060	19060	1
344	20241121	133300	332846500	19070	19070	19070	19070	37
345	20241121	133200	332140910	19070	19070	19070	19070	1
346	20241121	133100	332121840	19060	19060	19060	19060	0
347	20241121	133000	332121840	19060	19060	19060	19060	0
348	20241121	132900	332121840	19060	19060	19060	19060	326
349	20241121	132800	325908280	19050	19050	19050	19050	73
350	20241121	132700	324517630	19050	19050	19050	19050	1
351	20241121	132600	324498580	19050	19040	19050	19040	101
352	20241121	132500	322574540	19030	19030	19030	19030	0
353	20241121	132400	322574540	19030	19030	19030	19030	0
354	20241121	132300	322574540	19030	19030	19030	19030	0
355	20241121	132200	322574540	19030	19030	19030	19030	0
356	20241121	132100	322574540	19030	19030	19030	19030	0
357	20241121	132000	322574540	19030	19040	19040	19030	100
358	20241121	131900	320671530	19030	19030	19030	19030	1
359	20241121	131800	320652500	19030	19030	19030	19030	27
360	20241121	131700	320138690	19030	19030	19030	19030	0
361	20241121	131600	320138690	19030	19030	19030	19030	0
362	20241121	131500	320138690	19030	19030	19030	19030	0
363	20241121	131400	320138690	19030	19030	19030	19030	1
364	20241121	131300	320119660	19030	19030	19030	19030	0
365	20241121	131200	320119660	19030	19030	19030	19030	0
366	20241121	131100	320119660	19030	19030	19030	19030	0
367	20241121	131000	320119660	19030	19030	19030	19030	1
368	20241121	130900	320100630	19040	19040	19040	19040	0
369	20241121	130800	320100630	19040	19040	19040	19040	26
370	20241121	130700	319605590	19040	19040	19040	19040	0
371	20241121	130600	319605590	19040	19040	19040	19040	8
372	20241121	130500	319453270	19050	19050	19050	19050	0
373	20241121	130400	319453270	19050	19040	19050	19040	2
374	20241121	130300	319415180	19040	19040	19040	19040	0
375	20241121	130200	319415180	19040	19040	19040	19040	36
376	20241121	130100	318729740	19050	19050	19050	19050	2
377	20241121	130000	318691640	19040	19040	19040	19040	0
378	20241121	125900	318691640	19040	19040	19040	19040	150
379	20241121	125800	315835640	19040	19040	19040	19040	0
380	20241121	125700	315835640	19040	19040	19040	19040	0
381	20241121	125600	315835640	19040	19040	19040	19040	0
382	20241121	125500	315835640	19040	19040	19040	19040	35
383	20241121	125400	315169240	19040	19040	19040	19040	0
384	20241121	125300	315169240	19040	19040	19040	19040	0
385	20241121	125200	315169240	19040	19040	19040	19040	0
386	20241121	125100	315169240	19040	19040	19040	19040	95
387	20241121	125000	313360440	18970	18970	18970	18970	0
388	20241121	124900	313360440	18970	18980	18980	18970	2
389	20241121	124800	313322490	18970	18970	18970	18970	0
390	20241121	124700	313322490	18970	18970	18970	18970	0
391	20241121	124600	313322490	18970	18970	18970	18970	0
392	20241121	124500	313322490	18970	18970	18970	18970	0
393	20241121	124400	313322490	18970	18970	18970	18970	6
394	20241121	124300	313208670	18980	19020	19020	18980	528
395	20241121	124200	303177310	19020	19020	19020	19020	72
396	20241121	124100	301807870	19020	19020	19020	19020	26
397	20241121	124000	301313350	19020	19020	19020	19020	0
398	20241121	123900	301313350	19020	19020	19020	19020	1
399	20241121	123800	301294330	19010	19010	19010	19010	0
400	20241121	123700	301294330	19010	19010	19010	19010	0
401	20241121	123600	301294330	19010	19010	19010	19010	0
402	20241121	123500	301294330	19010	19010	19010	19010	0
403	20241121	123400	301294330	19010	19010	19010	19010	1
404	20241121	123300	301275320	19010	19010	19010	19010	0
405	20241121	123200	301275320	19010	19010	19010	19010	0
406	20241121	123100	301275320	19010	19010	19010	19010	25
407	20241121	123000	300800070	19010	19010	19010	19010	1
408	20241121	122900	300781060	19000	19000	19000	19000	0
409	20241121	122800	300781060	19000	19000	19000	19000	0
410	20241121	122700	300781060	19000	19000	19000	19000	0
411	20241121	122600	300781060	19000	19000	19000	19000	0
412	20241121	122500	300781060	19000	19000	19000	19000	337
413	20241121	122400	294378060	19000	19000	19000	19000	15
414	20241121	122300	294093060	18990	18990	18990	18990	20
415	20241121	122200	293713260	19010	19000	19010	19000	50
416	20241121	122100	292762820	19000	19000	19000	19000	26
417	20241121	122000	292268820	19010	19010	19010	19010	0
418	20241121	121900	292268820	19010	19010	19010	19010	1
419	20241121	121800	292249810	19040	19040	19040	19040	0
420	20241121	121700	292249810	19040	19040	19040	19040	1
421	20241121	121600	292230770	19010	19010	19010	19010	20
422	20241121	121500	291850570	19010	19010	19010	19010	0
423	20241121	121400	291850570	19010	19010	19010	19010	0
424	20241121	121300	291850570	19010	19010	19010	19010	0
425	20241121	121200	291850570	19010	19010	19010	19010	1
426	20241121	121100	291831560	19010	19010	19010	19010	0
427	20241121	121000	291831560	19010	19010	19010	19010	1
428	20241121	120900	291812550	19040	19040	19040	19040	0
429	20241121	120800	291812550	19040	19040	19040	19040	1
430	20241121	120700	291793510	19000	19000	19000	19000	0
431	20241121	120600	291793510	19000	19000	19000	19000	0
432	20241121	120500	291793510	19000	19000	19000	19000	0
433	20241121	120400	291793510	19000	19000	19000	19000	1
434	20241121	120300	291774510	19000	19000	19000	19000	88
435	20241121	120200	290102510	19000	19000	19000	19000	0
436	20241121	120100	290102510	19000	19000	19000	19000	0
437	20241121	120000	290102510	19000	19000	19000	19000	100
438	20241121	115900	288202510	18990	18990	18990	18990	1
439	20241121	115800	288183520	18980	18980	18980	18980	12
440	20241121	115700	287955760	18970	18970	18970	18970	0
441	20241121	115600	287955760	18970	18970	18970	18970	0
442	20241121	115500	287955760	18970	18970	18970	18970	1
443	20241121	115400	287936790	18980	18980	18980	18980	0
444	20241121	115300	287936790	18980	18980	18980	18980	1
445	20241121	115200	287917810	18970	18970	18970	18970	0
446	20241121	115100	287917810	18970	18970	18970	18970	0
447	20241121	115000	287917810	18970	18970	18970	18970	0
448	20241121	114900	287917810	18970	18970	18970	18970	1
449	20241121	114800	287898840	18980	18980	18980	18980	0
450	20241121	114700	287898840	18980	18990	18990	18980	9
451	20241121	114600	287728010	19040	19040	19040	19040	0
452	20241121	114500	287728010	19040	19040	19040	19040	0
453	20241121	114400	287728010	19040	19040	19040	19040	5
454	20241121	114300	287632810	18990	18990	18990	18990	0
455	20241121	114200	287632810	18990	18990	18990	18990	0
456	20241121	114100	287632810	18990	18990	18990	18990	1
457	20241121	114000	287613820	19050	19050	19050	19050	39
458	20241121	113900	286870870	18980	18980	18980	18980	3
459	20241121	113800	286813930	18990	18990	18990	18990	0
460	20241121	113700	286813930	18990	18990	18990	18990	0
461	20241121	113600	286813930	18990	18990	18990	18990	0
462	20241121	113500	286813930	18990	18990	18990	18990	1
463	20241121	113400	286794940	19050	19050	19050	19050	2
464	20241121	113300	286756840	19080	19080	19080	19080	0
465	20241121	113200	286756840	19080	19080	19080	19080	0
466	20241121	113100	286756840	19080	19080	19080	19080	0
467	20241121	113000	286756840	19080	19080	19080	19080	1
468	20241121	112900	286737760	19100	19100	19100	19100	0
469	20241121	112800	286737760	19100	19100	19100	19100	0
470	20241121	112700	286737760	19100	19100	19100	19100	0
471	20241121	112600	286737760	19100	19100	19100	19100	0
472	20241121	112500	286737760	19100	19100	19100	19100	7
473	20241121	112400	286604060	19140	19140	19140	19140	1
474	20241121	112300	286584920	19000	19020	19020	19000	181
475	20241121	112200	283145100	19180	19180	19180	19180	1
476	20241121	112100	283125920	19190	19190	19190	19190	0
477	20241121	112000	283125920	19190	19190	19190	19190	0
478	20241121	111900	283125920	19190	19190	19190	19190	0
479	20241121	111800	283125920	19190	19170	19190	19170	143
480	20241121	111700	280382220	18950	18950	18950	18950	0
481	20241121	111600	280382220	18950	18950	18950	18950	0
482	20241121	111500	280382220	18950	19190	19190	18950	40
483	20241121	111400	279622890	19190	18940	19200	18940	3009
484	20241121	111300	221925220	18930	18930	18930	18930	24
485	20241121	111200	221470900	18930	18930	18930	18930	1
486	20241121	111100	221451970	18940	18940	18940	18940	0
487	20241121	111000	221451970	18940	18940	18940	18940	1
488	20241121	110900	221433030	18940	18940	18940	18940	5
489	20241121	110800	221338330	18940	18940	18940	18940	0
490	20241121	110700	221338330	18940	18940	18940	18940	0
491	20241121	110600	221338330	18940	18940	18940	18940	0
492	20241121	110500	221338330	18940	18940	18940	18940	5
493	20241121	110400	221243630	18940	18940	18940	18940	0
494	20241121	110300	221243630	18940	18940	18940	18940	1
495	20241121	110200	221224690	18930	18930	18930	18930	0
496	20241121	110100	221224690	18930	18930	18930	18930	0
497	20241121	110000	221224690	18930	18930	18930	18930	15
498	20241121	105900	220940740	18990	18990	18990	18990	1
499	20241121	105800	220921750	18930	18930	18930	18930	3
500	20241121	105700	220864960	18930	18930	18930	18930	1
501	20241121	105600	220846030	18990	18920	18990	18920	101
502	20241121	105500	218935040	18920	18920	18920	18920	0
503	20241121	105400	218935040	18920	18920	18920	18920	0
504	20241121	105300	218935040	18920	18920	18920	18920	20
505	20241121	105200	218556640	18930	18930	18930	18930	0
506	20241121	105100	218556640	18930	18990	18990	18930	8
507	20241121	105000	218404780	18990	18990	18990	18990	1
508	20241121	104900	218385790	18930	18930	18930	18930	0
509	20241121	104800	218385790	18930	18930	18930	18930	5
510	20241121	104700	218291140	18930	18930	18930	18930	0
511	20241121	104600	218291140	18930	18930	18930	18930	34
512	20241121	104500	217647520	18950	18990	18990	18950	6
513	20241121	104400	217533770	18990	18990	18990	18990	0
514	20241121	104300	217533770	18990	18990	18990	18990	0
515	20241121	104200	217533770	18990	18990	18990	18990	0
516	20241121	104100	217533770	18990	18990	18990	18990	0
517	20241121	104000	217533770	18990	18990	18990	18990	13
518	20241121	103900	217286900	18990	18990	18990	18990	6
519	20241121	103800	217172960	18980	18980	18980	18980	0
520	20241121	103700	217172960	18980	18980	18980	18980	0
521	20241121	103600	217172960	18980	18980	18980	18980	2
522	20241121	103500	217135000	18980	18980	18980	18980	30
523	20241121	103400	216565600	18980	18980	18980	18980	0
524	20241121	103300	216565600	18980	18980	18980	18980	0
525	20241121	103200	216565600	18980	18980	18980	18980	30
526	20241121	103100	215996200	18980	18980	18980	18980	20
527	20241121	103000	215616600	18980	18980	18980	18980	0
528	20241121	102900	215616600	18980	18980	18980	18980	5
529	20241121	102800	215521700	18920	18920	18920	18920	0
530	20241121	102700	215521700	18920	18920	18920	18920	0
531	20241121	102600	215521700	18920	18910	18920	18910	152
532	20241121	102500	212647370	18920	18920	18920	18920	62
533	20241121	102400	211474330	18920	18930	18930	18920	35
534	20241121	102300	210812030	18990	18930	18990	18930	8
535	20241121	102200	210660290	18930	18930	18930	18930	0
536	20241121	102100	210660290	18930	18930	18930	18930	0
537	20241121	102000	210660290	18930	18930	18930	18930	0
538	20241121	101900	210660290	18930	18930	18930	18930	16
539	20241121	101800	210357410	18920	18920	18920	18920	0
540	20241121	101700	210357410	18920	18930	18930	18920	86
541	20241121	101600	208730040	18930	18940	18940	18930	3
542	20241121	101500	208673240	19000	18990	19000	18990	35
543	20241121	101400	208008250	19000	19000	19000	19000	0
544	20241121	101300	208008250	19000	19000	19000	19000	0
545	20241121	101200	208008250	19000	19000	19000	19000	28
546	20241121	101100	207476250	19000	18950	19000	18940	5
547	20241121	101000	207381460	18960	18960	18960	18960	3
548	20241121	100900	207324580	18970	18970	18970	18970	2
549	20241121	100800	207286640	18970	18970	18970	18970	9
550	20241121	100700	207115910	18970	18960	18970	18960	368
551	20241121	100600	200138540	18970	18970	18970	18970	0
552	20241121	100500	200138540	18970	18970	18970	18970	20
553	20241121	100400	199759140	18970	18970	18970	18970	0
554	20241121	100300	199759140	18970	18970	18970	18970	10
555	20241121	100200	199569440	18960	18960	18960	18960	53
556	20241121	100100	198564560	18970	18970	18970	18970	1
557	20241121	100000	198545590	18960	18960	18960	18960	0
558	20241121	095900	198545590	18960	18960	18960	18960	0
559	20241121	095800	198545590	18960	18960	18960	18960	0
560	20241121	095700	198545590	18960	18960	18960	18960	0
561	20241121	095600	198545590	18960	18960	18960	18960	20
562	20241121	095500	198166390	18970	19010	19010	18970	2
563	20241121	095400	198128410	19010	19010	19010	19010	0
564	20241121	095300	198128410	19010	19010	19010	19010	3
565	20241121	095200	198071380	19040	19040	19040	19040	0
566	20241121	095100	198071380	19040	19040	19040	19040	0
567	20241121	095000	198071380	19040	19030	19040	19030	451
568	20241121	094900	189488660	18910	18910	18910	18910	100
569	20241121	094800	187597660	18910	18910	18910	18910	100
570	20241121	094700	185706660	18910	18950	18950	18910	201
571	20241121	094600	181902990	18950	18950	18950	18950	0
572	20241121	094500	181902990	18950	19000	19000	18950	1500
573	20241121	094400	153477930	19000	19000	19000	19000	61
574	20241121	094300	152318930	19030	19030	19030	19030	0
575	20241121	094200	152318930	19030	19030	19030	19030	3
576	20241121	094100	152261840	19040	18950	19040	18950	11
577	20241121	094000	152053300	18950	19040	19040	18950	78
578	20241121	093900	150575020	19040	19040	19040	19040	1
579	20241121	093800	150555980	19050	18950	19050	18950	15
580	20241121	093700	150271430	18950	18980	18980	18950	302
581	20241121	093600	144545320	18990	19050	19050	18990	50
582	20241121	093500	143594200	19050	19120	19120	19050	30
583	20241121	093400	143021820	19120	19120	19120	19120	0
584	20241121	093300	143021820	19120	19120	19120	19120	3
585	20241121	093200	142964460	19120	19120	19120	19120	0
586	20241121	093100	142964460	19120	19120	19120	19120	1
587	20241121	093000	142945340	19050	19050	19050	19050	12
588	20241121	092900	142716740	19130	19130	19130	19130	1
589	20241121	092800	142697610	19000	19050	19050	19000	540
590	20241121	092700	132436800	19050	19060	19060	19050	4
591	20241121	092600	132360570	19060	19090	19110	19060	194
592	20241121	092500	128660470	19010	19010	19010	19010	100
593	20241121	092400	126759470	19020	19100	19100	19020	99
594	20241121	092300	124876410	19050	19050	19050	19050	71
595	20241121	092200	123523860	19170	19070	19170	19060	230
596	20241121	092100	119139460	19100	19100	19100	19100	100
597	20241121	092000	117229460	19190	19190	19190	19190	19
598	20241121	091900	116864850	19120	19120	19120	19120	0
599	20241121	091800	116864850	19120	19120	19120	19120	0
600	20241121	091700	116864850	19120	19120	19120	19120	0
601	20241121	091600	116864850	19120	19130	19130	19120	500
602	20241121	091500	107301850	19140	19140	19140	19140	80
603	20241121	091400	105770650	19140	19180	19180	19140	58
604	20241121	091300	104658520	19180	19200	19200	19180	7
605	20241121	091200	104524240	19140	19140	19140	19140	10
606	20241121	091100	104332840	19130	19130	19130	19130	100
607	20241121	091000	102419840	19180	19200	19200	19180	85
608	20241121	090900	100789520	19240	19240	19240	19240	4
609	20241121	090800	100712560	19240	19240	19240	19240	0
610	20241121	090700	100712560	19240	19240	19240	19230	548
611	20241121	090600	90173320	19230	19230	19230	19230	1
612	20241121	090500	90154090	19300	19350	19380	19300	824
613	20241121	090400	74244020	19360	19300	19360	19300	1616
614	20241121	090300	43024160	19240	19130	19240	19120	445
615	20241121	090200	34488590	19120	19090	19180	19090	278
616	20241121	090100	29177410	19080	19050	19080	18960	954
617	20241121	090000	10998800	19050	18950	19050	18950	578