KissMeData/033270/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191400	372760170	18950	18950	18950	18950	826
3	20241120	191300	372760170	18950	18950	18950	18950	0
4	20241120	191200	372760170	18950	18950	18950	18950	0
5	20241120	191100	372760170	18950	18950	18950	18950	0
6	20241120	191000	372760170	18950	18950	18950	18950	0
7	20241120	190900	372760170	18950	18950	18950	18950	0
8	20241120	190800	372760170	18950	18950	18950	18950	0
9	20241120	190700	372760170	18950	18950	18950	18950	0
10	20241120	190600	372760170	18950	18950	18950	18950	0
11	20241120	190500	372760170	18950	18950	18950	18950	0
12	20241120	190400	372760170	18950	18950	18950	18950	0
13	20241120	190300	372760170	18950	18950	18950	18950	0
14	20241120	190200	372760170	18950	18950	18950	18950	0
15	20241120	190100	372760170	18950	18950	18950	18950	0
16	20241120	190000	372760170	18950	18950	18950	18950	0
17	20241120	185900	372760170	18950	18950	18950	18950	0
18	20241120	185800	372760170	18950	18950	18950	18950	0
19	20241120	185700	372760170	18950	18950	18950	18950	0
20	20241120	185600	372760170	18950	18950	18950	18950	0
21	20241120	185500	372760170	18950	18950	18950	18950	0
22	20241120	185400	372760170	18950	18950	18950	18950	0
23	20241120	185300	372760170	18950	18950	18950	18950	0
24	20241120	185200	372760170	18950	18950	18950	18950	0
25	20241120	185100	372760170	18950	18950	18950	18950	0
26	20241120	185000	372760170	18950	18950	18950	18950	0
27	20241120	184900	372760170	18950	18950	18950	18950	0
28	20241120	184800	372760170	18950	18950	18950	18950	0
29	20241120	184700	372760170	18950	18950	18950	18950	0
30	20241120	184600	372760170	18950	18950	18950	18950	0
31	20241120	184500	372760170	18950	18950	18950	18950	0
32	20241120	184400	372760170	18950	18950	18950	18950	826
33	20241120	184300	372760170	18950	18950	18950	18950	0
34	20241120	184200	372760170	18950	18950	18950	18950	0
35	20241120	184100	372760170	18950	18950	18950	18950	0
36	20241120	184000	372760170	18950	18950	18950	18950	0
37	20241120	183900	372760170	18950	18950	18950	18950	0
38	20241120	183800	372760170	18950	18950	18950	18950	0
39	20241120	183700	372760170	18950	18950	18950	18950	0
40	20241120	183600	372760170	18950	18950	18950	18950	0
41	20241120	183500	372760170	18950	18950	18950	18950	0
42	20241120	183400	372760170	18950	18950	18950	18950	0
43	20241120	183300	372760170	18950	18950	18950	18950	0
44	20241120	183200	372760170	18950	18950	18950	18950	0
45	20241120	183100	372760170	18950	18950	18950	18950	0
46	20241120	183000	372760170	18950	18950	18950	18950	0
47	20241120	182900	372760170	18950	18950	18950	18950	0
48	20241120	182800	372760170	18950	18950	18950	18950	0
49	20241120	182700	372760170	18950	18950	18950	18950	0
50	20241120	182600	372760170	18950	18950	18950	18950	0
51	20241120	182500	372760170	18950	18950	18950	18950	0
52	20241120	182400	372760170	18950	18950	18950	18950	0
53	20241120	182300	372760170	18950	18950	18950	18950	0
54	20241120	182200	372760170	18950	18950	18950	18950	0
55	20241120	182100	372760170	18950	18950	18950	18950	0
56	20241120	182000	372760170	18950	18950	18950	18950	0
57	20241120	181900	372760170	18950	18950	18950	18950	0
58	20241120	181800	372760170	18950	18950	18950	18950	0
59	20241120	181700	372760170	18950	18950	18950	18950	0
60	20241120	181600	372760170	18950	18950	18950	18950	0
61	20241120	181500	372760170	18950	18950	18950	18950	0
62	20241120	181400	372760170	18950	18950	18950	18950	826
63	20241120	181300	372760170	18950	18950	18950	18950	0
64	20241120	181200	372760170	18950	18950	18950	18950	0
65	20241120	181100	372760170	18950	18950	18950	18950	0
66	20241120	181000	372760170	18950	18950	18950	18950	0
67	20241120	180900	372760170	18950	18950	18950	18950	0
68	20241120	180800	372760170	18950	18950	18950	18950	0
69	20241120	180700	372760170	18950	18950	18950	18950	0
70	20241120	180600	372760170	18950	18950	18950	18950	0
71	20241120	180500	372760170	18950	18950	18950	18950	0
72	20241120	180400	372760170	18950	18950	18950	18950	0
73	20241120	180300	372760170	18950	18950	18950	18950	0
74	20241120	180200	372760170	18950	18950	18950	18950	0
75	20241120	180100	372760170	18950	18950	18950	18950	0
76	20241120	180000	372760170	18950	18950	18950	18950	0
77	20241120	175900	372760170	18950	18950	18950	18950	0
78	20241120	175800	372760170	18950	18950	18950	18950	0
79	20241120	175700	372760170	18950	18950	18950	18950	0
80	20241120	175600	372760170	18950	18950	18950	18950	0
81	20241120	175500	372760170	18950	18950	18950	18950	0
82	20241120	175400	372760170	18950	18950	18950	18950	0
83	20241120	175300	372760170	18950	18950	18950	18950	0
84	20241120	175200	372760170	18950	18950	18950	18950	0
85	20241120	175100	372760170	18950	18950	18950	18950	0
86	20241120	175000	372760170	18950	18950	18950	18950	0
87	20241120	174900	372760170	18950	18950	18950	18950	0
88	20241120	174800	372760170	18950	18950	18950	18950	0
89	20241120	174700	372760170	18950	18950	18950	18950	0
90	20241120	174600	372760170	18950	18950	18950	18950	0
91	20241120	174500	372760170	18950	18950	18950	18950	0
92	20241120	174400	372760170	18950	18950	18950	18950	826
93	20241120	174300	372760170	18950	18950	18950	18950	0
94	20241120	174200	372760170	18950	18950	18950	18950	0
95	20241120	174100	372760170	18950	18950	18950	18950	0
96	20241120	174000	372760170	18950	18950	18950	18950	0
97	20241120	173900	372760170	18950	18950	18950	18950	0
98	20241120	173800	372760170	18950	18950	18950	18950	0
99	20241120	173700	372760170	18950	18950	18950	18950	0
100	20241120	173600	372760170	18950	18950	18950	18950	0
101	20241120	173500	372760170	18950	18950	18950	18950	0
102	20241120	173400	372760170	18950	18950	18950	18950	0
103	20241120	173300	372760170	18950	18950	18950	18950	0
104	20241120	173200	372760170	18950	18950	18950	18950	0
105	20241120	173100	372760170	18950	18950	18950	18950	0
106	20241120	173000	372760170	18950	18950	18950	18950	0
107	20241120	172900	372760170	18950	18950	18950	18950	0
108	20241120	172800	372760170	18950	18950	18950	18950	0
109	20241120	172700	372760170	18950	18950	18950	18950	0
110	20241120	172600	372760170	18950	18950	18950	18950	0
111	20241120	172500	372760170	18950	18950	18950	18950	0
112	20241120	172400	372760170	18950	18950	18950	18950	0
113	20241120	172300	372760170	18950	18950	18950	18950	0
114	20241120	172200	372760170	18950	18950	18950	18950	0
115	20241120	172100	372760170	18950	18950	18950	18950	0
116	20241120	172000	372760170	18950	18950	18950	18950	0
117	20241120	171900	372760170	18950	18950	18950	18950	0
118	20241120	171800	372760170	18950	18950	18950	18950	0
119	20241120	171700	372760170	18950	18950	18950	18950	0
120	20241120	171600	372760170	18950	18950	18950	18950	0
121	20241120	171500	372760170	18950	18950	18950	18950	0
122	20241120	171400	372760170	18950	18950	18950	18950	826
123	20241120	171300	372760170	18950	18950	18950	18950	0
124	20241120	171200	372760170	18950	18950	18950	18950	0
125	20241120	171100	372760170	18950	18950	18950	18950	0
126	20241120	171000	372760170	18950	18950	18950	18950	0
127	20241120	170900	372760170	18950	18950	18950	18950	0
128	20241120	170800	372760170	18950	18950	18950	18950	0
129	20241120	170700	372760170	18950	18950	18950	18950	0
130	20241120	170600	372760170	18950	18950	18950	18950	0
131	20241120	170500	372760170	18950	18950	18950	18950	0
132	20241120	170400	372760170	18950	18950	18950	18950	0
133	20241120	170300	372760170	18950	18950	18950	18950	0
134	20241120	170200	372760170	18950	18950	18950	18950	0
135	20241120	170100	372760170	18950	18950	18950	18950	0
136	20241120	170000	372760170	18950	18950	18950	18950	0
137	20241120	165900	372760170	18950	18950	18950	18950	0
138	20241120	165800	372760170	18950	18950	18950	18950	0
139	20241120	165700	372760170	18950	18950	18950	18950	0
140	20241120	165600	372760170	18950	18950	18950	18950	0
141	20241120	165500	372760170	18950	18950	18950	18950	0
142	20241120	165400	372760170	18950	18950	18950	18950	0
143	20241120	165300	372760170	18950	18950	18950	18950	0
144	20241120	165200	372760170	18950	18950	18950	18950	0
145	20241120	165100	372760170	18950	18950	18950	18950	0
146	20241120	165000	372760170	18950	18950	18950	18950	0
147	20241120	164900	372760170	18950	18950	18950	18950	0
148	20241120	164800	372760170	18950	18950	18950	18950	0
149	20241120	164700	372760170	18950	18950	18950	18950	0
150	20241120	164600	372760170	18950	18950	18950	18950	0
151	20241120	164500	372760170	18950	18950	18950	18950	0
152	20241120	164400	372760170	18950	18950	18950	18950	826
153	20241120	164300	372760170	18950	18950	18950	18950	0
154	20241120	164200	372760170	18950	18950	18950	18950	0
155	20241120	164100	372760170	18950	18950	18950	18950	0
156	20241120	164000	372760170	18950	18950	18950	18950	0
157	20241120	163900	372760170	18950	18950	18950	18950	0
158	20241120	163800	372760170	18950	18950	18950	18950	0
159	20241120	163700	372760170	18950	18950	18950	18950	0
160	20241120	163600	372760170	18950	18950	18950	18950	0
161	20241120	163500	372760170	18950	18950	18950	18950	0
162	20241120	163400	372760170	18950	18950	18950	18950	0
163	20241120	163300	372760170	18950	18950	18950	18950	0
164	20241120	163200	372760170	18950	18950	18950	18950	0
165	20241120	163100	372760170	18950	18950	18950	18950	0
166	20241120	163000	372760170	18950	18950	18950	18950	0
167	20241120	162900	372760170	18950	18950	18950	18950	0
168	20241120	162800	372760170	18950	18950	18950	18950	0
169	20241120	162700	372760170	18950	18950	18950	18950	0
170	20241120	162600	372760170	18950	18950	18950	18950	0
171	20241120	162500	372760170	18950	18950	18950	18950	0
172	20241120	162400	372760170	18950	18950	18950	18950	0
173	20241120	162300	372760170	18950	18950	18950	18950	0
174	20241120	162200	372760170	18950	18950	18950	18950	0
175	20241120	162100	372760170	18950	18950	18950	18950	0
176	20241120	162000	372760170	18950	18950	18950	18950	0
177	20241120	161900	372760170	18950	18950	18950	18950	0
178	20241120	161800	372760170	18950	18950	18950	18950	0
179	20241120	161700	372760170	18950	18950	18950	18950	0
180	20241120	161600	372760170	18950	18950	18950	18950	0
181	20241120	161500	372760170	18950	18950	18950	18950	0
182	20241120	161400	372760170	18950	18950	18950	18950	826
183	20241120	161300	372760170	18950	18950	18950	18950	0
184	20241120	161200	372760170	18950	18950	18950	18950	0
185	20241120	161100	372760170	18950	18950	18950	18950	0
186	20241120	161000	372760170	18950	18950	18950	18950	0
187	20241120	160900	372760170	18950	18950	18950	18950	0
188	20241120	160800	372760170	18950	18950	18950	18950	0
189	20241120	160700	372760170	18950	18950	18950	18950	0
190	20241120	160600	372760170	18950	18950	18950	18950	0
191	20241120	160500	372760170	18950	18950	18950	18950	0
192	20241120	160400	372760170	18950	18950	18950	18950	0
193	20241120	160300	372760170	18950	18950	18950	18950	0
194	20241120	160200	372760170	18950	18950	18950	18950	0
195	20241120	160100	372760170	18950	18950	18950	18950	0
196	20241120	160000	372760170	18950	18950	18950	18950	0
197	20241120	155900	372760170	18950	18950	18950	18950	0
198	20241120	155800	372760170	18950	18950	18950	18950	0
199	20241120	155700	372760170	18950	18950	18950	18950	0
200	20241120	155600	372760170	18950	18950	18950	18950	0
201	20241120	155500	372760170	18950	18950	18950	18950	0
202	20241120	155400	372760170	18950	18950	18950	18950	0
203	20241120	155300	372760170	18950	18950	18950	18950	0
204	20241120	155200	372760170	18950	18950	18950	18950	0
205	20241120	155100	372760170	18950	18950	18950	18950	0
206	20241120	155000	372760170	18950	18950	18950	18950	0
207	20241120	154900	372760170	18950	18950	18950	18950	0
208	20241120	154800	372760170	18950	18950	18950	18950	0
209	20241120	154700	372760170	18950	18950	18950	18950	0
210	20241120	154600	372760170	18950	18950	18950	18950	0
211	20241120	154500	372760170	18950	18950	18950	18950	0
212	20241120	154400	372760170	18950	18950	18950	18950	826
213	20241120	154300	372760170	18950	18950	18950	18950	0
214	20241120	154200	372760170	18950	18950	18950	18950	0
215	20241120	154100	372760170	18950	18950	18950	18950	0
216	20241120	154000	372760170	18950	18950	18950	18950	0
217	20241120	153900	372760170	18950	18950	18950	18950	0
218	20241120	153800	372760170	18950	18950	18950	18950	0
219	20241120	153700	372760170	18950	18950	18950	18950	0
220	20241120	153600	372760170	18950	18950	18950	18950	0
221	20241120	153500	372760170	18950	18950	18950	18950	0
222	20241120	153400	372760170	18950	18950	18950	18950	0
223	20241120	153300	372760170	18950	18950	18950	18950	0
224	20241120	153200	372760170	18950	18950	18950	18950	0
225	20241120	153100	372760170	18950	18950	18950	18950	0
226	20241120	153000	372760170	18950	18950	18950	18950	826
227	20241120	152900	357107470	18890	18890	18890	18890	0
228	20241120	152800	357107470	18890	18890	18890	18890	0
229	20241120	152700	357107470	18890	18890	18890	18890	0
230	20241120	152600	357107470	18890	18890	18890	18890	0
231	20241120	152500	357107470	18890	18890	18890	18890	0
232	20241120	152400	357107470	18890	18890	18890	18890	0
233	20241120	152300	357107470	18890	18890	18890	18890	0
234	20241120	152200	357107470	18890	18890	18890	18890	0
235	20241120	152100	357107470	18890	18890	18890	18890	0
236	20241120	152000	357107470	18890	18890	18890	18890	0
237	20241120	151900	357107470	18890	18890	18890	18890	59
238	20241120	151800	355992960	18900	18930	18930	18900	152
239	20241120	151700	353119850	18940	18940	18940	18940	23
240	20241120	151600	352684230	18950	18950	18950	18950	0
241	20241120	151500	352684230	18950	18950	18950	18950	0
242	20241120	151400	352684230	18950	18950	18950	18950	0
243	20241120	151300	352684230	18950	19000	19000	18950	489
244	20241120	151200	343411630	19000	19000	19000	19000	1
245	20241120	151100	343392630	18980	18980	18980	18980	0
246	20241120	151000	343392630	18980	18980	18980	18980	134
247	20241120	150900	340849310	19010	19010	19010	19010	0
248	20241120	150800	340849310	19010	19010	19010	19010	0
249	20241120	150700	340849310	19010	19010	19010	19010	0
250	20241120	150600	340849310	19010	19010	19010	19010	0
251	20241120	150500	340849310	19010	19000	19010	19000	427
252	20241120	150400	332732190	19000	19000	19000	19000	0
253	20241120	150300	332732190	19000	19000	19000	19000	5
254	20241120	150200	332637190	19010	19010	19010	19010	0
255	20241120	150100	332637190	19010	19010	19010	19010	9
256	20241120	150000	332466100	19010	19010	19010	19010	0
257	20241120	145900	332466100	19010	19010	19010	19010	0
258	20241120	145800	332466100	19010	19010	19010	19010	0
259	20241120	145700	332466100	19010	19010	19010	19010	0
260	20241120	145600	332466100	19010	19010	19010	19010	0
261	20241120	145500	332466100	19010	19010	19010	19010	20
262	20241120	145400	332085900	19010	19010	19010	19010	0
263	20241120	145300	332085900	19010	18990	19010	18990	6
264	20241120	145200	331971900	18990	18990	18990	18990	0
265	20241120	145100	331971900	18990	18990	18990	18990	269
266	20241120	145000	326863590	19000	18990	19000	18990	9
267	20241120	144900	326692660	18990	18990	18990	18990	65
268	20241120	144800	325458310	18990	19000	19000	18990	171
269	20241120	144700	322209420	19000	19000	19000	19000	0
270	20241120	144600	322209420	19000	19000	19000	19000	0
271	20241120	144500	322209420	19000	19000	19000	19000	0
272	20241120	144400	322209420	19000	19000	19000	19000	0
273	20241120	144300	322209420	19000	19000	19000	19000	200
274	20241120	144200	318409420	19000	19000	19000	19000	10
275	20241120	144100	318219420	19030	19030	19030	19030	0
276	20241120	144000	318219420	19030	19030	19030	19030	21
277	20241120	143900	317819790	19030	19030	19030	19030	0
278	20241120	143800	317819790	19030	19030	19030	19030	0
279	20241120	143700	317819790	19030	19030	19030	19030	0
280	20241120	143600	317819790	19030	19030	19030	19030	0
281	20241120	143500	317819790	19030	19030	19030	19030	0
282	20241120	143400	317819790	19030	19030	19030	19030	0
283	20241120	143300	317819790	19030	19030	19030	19030	0
284	20241120	143200	317819790	19030	19030	19030	19030	0
285	20241120	143100	317819790	19030	19030	19030	19030	10
286	20241120	143000	317629490	19040	19040	19040	19040	0
287	20241120	142900	317629490	19040	19040	19040	19040	0
288	20241120	142800	317629490	19040	19040	19040	19040	1
289	20241120	142700	317610450	19000	19000	19000	19000	0
290	20241120	142600	317610450	19000	19000	19000	19000	0
291	20241120	142500	317610450	19000	19030	19030	19000	313
292	20241120	142400	311658260	19020	19020	19020	19020	0
293	20241120	142300	311658260	19020	19020	19020	19020	0
294	20241120	142200	311658260	19020	19020	19020	19020	2
295	20241120	142100	311620220	19040	19040	19040	19040	110
296	20241120	142000	309525820	19020	19020	19020	19020	0
297	20241120	141900	309525820	19020	19020	19020	19020	0
298	20241120	141800	309525820	19020	19020	19020	19020	419
299	20241120	141700	301556440	19030	19050	19050	19030	15
300	20241120	141600	301270710	19050	19050	19050	19050	2
301	20241120	141500	301232610	19040	19040	19040	19040	0
302	20241120	141400	301232610	19040	19040	19040	19040	0
303	20241120	141300	301232610	19040	19040	19040	19040	0
304	20241120	141200	301232610	19040	19040	19040	19040	0
305	20241120	141100	301232610	19040	19040	19040	19040	23
306	20241120	141000	300794690	19040	19040	19040	19040	28
307	20241120	140900	300261570	19040	19040	19040	19040	0
308	20241120	140800	300261570	19040	19040	19040	19040	29
309	20241120	140700	299709410	19040	19040	19040	19040	0
310	20241120	140600	299709410	19040	19040	19040	19040	0
311	20241120	140500	299709410	19040	19040	19040	19040	0
312	20241120	140400	299709410	19040	19040	19040	19040	1
313	20241120	140300	299690370	19030	19030	19030	19030	104
314	20241120	140200	297711250	19030	19030	19030	19030	0
315	20241120	140100	297711250	19030	19030	19030	19030	1
316	20241120	140000	297692220	19010	19010	19010	19010	0
317	20241120	135900	297692220	19010	19010	19010	19010	0
318	20241120	135800	297692220	19010	19010	19010	19010	0
319	20241120	135700	297692220	19010	19010	19010	19010	0
320	20241120	135600	297692220	19010	19010	19010	19010	0
321	20241120	135500	297692220	19010	19010	19010	19010	201
322	20241120	135400	293871210	19020	19030	19030	19020	89
323	20241120	135300	292178130	19030	19030	19030	19030	0
324	20241120	135200	292178130	19030	19030	19030	19030	0
325	20241120	135100	292178130	19030	19030	19030	19030	0
326	20241120	135000	292178130	19030	19030	19030	19030	24
327	20241120	134900	291721410	19030	19030	19030	19030	0
328	20241120	134800	291721410	19030	19030	19030	19030	1
329	20241120	134700	291702380	19040	19040	19040	19040	0
330	20241120	134600	291702380	19040	19040	19040	19040	0
331	20241120	134500	291702380	19040	19040	19040	19040	40
332	20241120	134400	290940780	19040	19040	19040	19040	10
333	20241120	134300	290750380	19040	19040	19040	19040	0
334	20241120	134200	290750380	19040	19040	19040	19040	2
335	20241120	134100	290712300	19030	19030	19030	19030	0
336	20241120	134000	290712300	19030	19030	19030	19030	146
337	20241120	133900	287933920	19030	19030	19030	19030	50
338	20241120	133800	286982420	19020	19020	19020	19020	1
339	20241120	133700	286963400	19030	19030	19030	19030	0
340	20241120	133600	286963400	19030	19030	19030	19030	0
341	20241120	133500	286963400	19030	19030	19030	19030	0
342	20241120	133400	286963400	19030	19030	19030	19030	0
343	20241120	133300	286963400	19030	19030	19030	19030	0
344	20241120	133200	286963400	19030	19020	19030	19020	2
345	20241120	133100	286925350	19020	19020	19020	19020	1
346	20241120	133000	286906330	19020	19020	19020	19020	1
347	20241120	132900	286887310	19020	19020	19020	19020	3
348	20241120	132800	286830250	19020	19020	19020	19020	1
349	20241120	132700	286811230	19020	19020	19020	19020	16
350	20241120	132600	286506910	19020	19020	19020	19020	0
351	20241120	132500	286506910	19020	19020	19020	19020	2
352	20241120	132400	286468870	19010	19010	19010	19010	0
353	20241120	132300	286468870	19010	19010	19010	19010	40
354	20241120	132200	285708470	19020	18990	19020	18960	180
355	20241120	132100	282288450	18990	18990	18990	18990	65
356	20241120	132000	281054100	18980	18980	18980	18980	0
357	20241120	131900	281054100	18980	18970	18980	18970	52
358	20241120	131800	280067150	18960	18960	18960	18960	0
359	20241120	131700	280067150	18960	18960	18960	18960	154
360	20241120	131600	277147310	18960	18960	18960	18960	301
361	20241120	131500	271440350	18960	18960	18960	18950	670
362	20241120	131400	258737380	18950	18950	18950	18950	0
363	20241120	131300	258737380	18950	18950	18950	18950	0
364	20241120	131200	258737380	18950	18950	18950	18950	0
365	20241120	131100	258737380	18950	18950	18950	18950	0
366	20241120	131000	258737380	18950	18950	18950	18950	0
367	20241120	130900	258737380	18950	18950	18950	18950	0
368	20241120	130800	258737380	18950	18950	18950	18950	0
369	20241120	130700	258737380	18950	18950	18950	18950	2
370	20241120	130600	258699480	18950	18950	18950	18950	0
371	20241120	130500	258699480	18950	18950	18950	18950	3
372	20241120	130400	258642630	18950	18950	18950	18950	15
373	20241120	130300	258358380	18960	18960	18960	18960	3
374	20241120	130200	258301500	18960	18960	18960	18960	0
375	20241120	130100	258301500	18960	18960	18960	18960	0
376	20241120	130000	258301500	18960	18960	18960	18960	7
377	20241120	125900	258168780	18960	18960	18960	18960	1
378	20241120	125800	258149820	18960	18960	18960	18960	0
379	20241120	125700	258149820	18960	18950	18960	18950	32
380	20241120	125600	257543400	18950	18950	18950	18950	35
381	20241120	125500	256880150	18950	18950	18950	18950	0
382	20241120	125400	256880150	18950	18950	18950	18950	0
383	20241120	125300	256880150	18950	18950	18950	18950	0
384	20241120	125200	256880150	18950	18950	18950	18950	0
385	20241120	125100	256880150	18950	18950	18950	18950	0
386	20241120	125000	256880150	18950	18950	18950	18950	0
387	20241120	124900	256880150	18950	18950	18950	18950	0
388	20241120	124800	256880150	18950	18950	18950	18950	0
389	20241120	124700	256880150	18950	18950	18950	18950	0
390	20241120	124600	256880150	18950	18950	18950	18950	0
391	20241120	124500	256880150	18950	18900	18950	18900	101
392	20241120	124400	254966250	18950	18950	18950	18950	0
393	20241120	124300	254966250	18950	18950	18950	18950	0
394	20241120	124200	254966250	18950	18950	18950	18950	0
395	20241120	124100	254966250	18950	18950	18950	18950	100
396	20241120	124000	253071250	18960	18960	18960	18960	0
397	20241120	123900	253071250	18960	18960	18960	18960	0
398	20241120	123800	253071250	18960	18960	18960	18960	0
399	20241120	123700	253071250	18960	18960	18960	18960	1
400	20241120	123600	253052290	18960	18960	18960	18960	0
401	20241120	123500	253052290	18960	18960	18960	18960	4
402	20241120	123400	252976450	18960	18960	18960	18960	0
403	20241120	123300	252976450	18960	18960	18960	18960	0
404	20241120	123200	252976450	18960	18960	18960	18960	0
405	20241120	123100	252976450	18960	18960	18960	18960	0
406	20241120	123000	252976450	18960	18960	18960	18960	1
407	20241120	122900	252957490	18960	18960	18960	18960	0
408	20241120	122800	252957490	18960	18960	18960	18960	0
409	20241120	122700	252957490	18960	18960	18960	18960	0
410	20241120	122600	252957490	18960	18960	18960	18960	0
411	20241120	122500	252957490	18960	18960	18960	18960	100
412	20241120	122400	251061490	18960	18940	18960	18940	300
413	20241120	122300	245373750	18940	18940	18940	18940	200
414	20241120	122200	241585750	18930	18930	18930	18930	500
415	20241120	122100	232120750	18930	18930	18930	18930	0
416	20241120	122000	232120750	18930	18930	18930	18930	0
417	20241120	121900	232120750	18930	18930	18930	18930	7
418	20241120	121800	231988240	18930	18930	18930	18930	1
419	20241120	121700	231969310	18870	18870	18870	18870	13
420	20241120	121600	231724000	18870	18870	18870	18870	0
421	20241120	121500	231724000	18870	18870	18870	18870	0
422	20241120	121400	231724000	18870	18870	18870	18870	0
423	20241120	121300	231724000	18870	18870	18870	18870	0
424	20241120	121200	231724000	18870	18870	18870	18870	0
425	20241120	121100	231724000	18870	18870	18870	18870	6
426	20241120	121000	231610780	18930	18930	18930	18930	0
427	20241120	120900	231610780	18930	18930	18930	18930	1
428	20241120	120800	231591850	18870	18870	18870	18870	0
429	20241120	120700	231591850	18870	18870	18870	18870	0
430	20241120	120600	231591850	18870	18870	18870	18870	0
431	20241120	120500	231591850	18870	18870	18870	18870	0
432	20241120	120400	231591850	18870	18870	18870	18870	0
433	20241120	120300	231591850	18870	18870	18870	18870	0
434	20241120	120200	231591850	18870	18870	18870	18870	0
435	20241120	120100	231591850	18870	18870	18870	18870	0
436	20241120	120000	231591850	18870	18870	18870	18870	1
437	20241120	115900	231572980	18870	18870	18870	18870	0
438	20241120	115800	231572980	18870	18870	18870	18870	0
439	20241120	115700	231572980	18870	18870	18870	18870	0
440	20241120	115600	231572980	18870	18870	18870	18870	0
441	20241120	115500	231572980	18870	18870	18870	18870	1
442	20241120	115400	231554110	18870	18870	18870	18870	0
443	20241120	115300	231554110	18870	18870	18870	18870	0
444	20241120	115200	231554110	18870	18870	18870	18870	0
445	20241120	115100	231554110	18870	18870	18870	18870	0
446	20241120	115000	231554110	18870	18870	18870	18870	0
447	20241120	114900	231554110	18870	18870	18870	18870	0
448	20241120	114800	231554110	18870	18870	18870	18870	0
449	20241120	114700	231554110	18870	18870	18870	18870	0
450	20241120	114600	231554110	18870	18870	18870	18870	0
451	20241120	114500	231554110	18870	18870	18870	18870	0
452	20241120	114400	231554110	18870	18870	18870	18870	0
453	20241120	114300	231554110	18870	18870	18870	18870	0
454	20241120	114200	231554110	18870	18870	18870	18870	0
455	20241120	114100	231554110	18870	18870	18870	18870	0
456	20241120	114000	231554110	18870	18870	18870	18870	0
457	20241120	113900	231554110	18870	18870	18870	18870	0
458	20241120	113800	231554110	18870	18870	18870	18870	0
459	20241120	113700	231554110	18870	18870	18870	18870	0
460	20241120	113600	231554110	18870	18870	18870	18870	0
461	20241120	113500	231554110	18870	18870	18870	18870	0
462	20241120	113400	231554110	18870	18880	18880	18870	90
463	20241120	113300	229855780	18870	18870	18870	18870	334
464	20241120	113200	223553200	18900	18900	18900	18900	0
465	20241120	113100	223553200	18900	18900	18900	18900	13
466	20241120	113000	223307500	18900	18900	18900	18900	0
467	20241120	112900	223307500	18900	18900	18900	18900	0
468	20241120	112800	223307500	18900	18900	18900	18900	0
469	20241120	112700	223307500	18900	18900	18900	18900	0
470	20241120	112600	223307500	18900	18900	18900	18900	0
471	20241120	112500	223307500	18900	18900	18900	18900	0
472	20241120	112400	223307500	18900	18900	18900	18900	0
473	20241120	112300	223307500	18900	18900	18900	18900	0
474	20241120	112200	223307500	18900	18900	18900	18900	0
475	20241120	112100	223307500	18900	18900	18900	18900	0
476	20241120	112000	223307500	18900	18900	18900	18900	0
477	20241120	111900	223307500	18900	18900	18900	18900	0
478	20241120	111800	223307500	18900	18900	18900	18900	0
479	20241120	111700	223307500	18900	18900	18900	18900	0
480	20241120	111600	223307500	18900	18900	18900	18900	0
481	20241120	111500	223307500	18900	18900	18900	18900	0
482	20241120	111400	223307500	18900	18900	18900	18900	10
483	20241120	111300	223118500	18900	18900	18900	18900	1
484	20241120	111200	223099600	18900	18900	18900	18900	53
485	20241120	111100	222097900	18900	18900	18900	18900	0
486	20241120	111000	222097900	18900	18900	18900	18900	16
487	20241120	110900	221795500	18950	18950	18950	18950	0
488	20241120	110800	221795500	18950	18950	18950	18950	0
489	20241120	110700	221795500	18950	18950	18950	18950	0
490	20241120	110600	221795500	18950	18950	18950	18950	0
491	20241120	110500	221795500	18950	18950	18950	18950	0
492	20241120	110400	221795500	18950	18950	18950	18950	0
493	20241120	110300	221795500	18950	18950	18950	18950	0
494	20241120	110200	221795500	18950	18950	18950	18950	2
495	20241120	110100	221757600	18950	18950	18950	18950	5
496	20241120	110000	221662850	18950	18950	18950	18950	0
497	20241120	105900	221662850	18950	18950	18950	18950	0
498	20241120	105800	221662850	18950	18950	18950	18950	0
499	20241120	105700	221662850	18950	18950	18950	18950	0
500	20241120	105600	221662850	18950	18950	18950	18950	13
501	20241120	105500	221416500	18960	18960	18960	18960	3
502	20241120	105400	221359620	18960	18960	18960	18960	20
503	20241120	105300	220980420	18960	18960	18960	18960	0
504	20241120	105200	220980420	18960	18960	18960	18960	4
505	20241120	105100	220904580	18960	18960	18960	18960	0
506	20241120	105000	220904580	18960	18960	18960	18960	10
507	20241120	104900	220714980	18860	18860	18860	18860	0
508	20241120	104800	220714980	18860	18870	18870	18860	300
509	20241120	104700	215056370	18870	18900	18900	18870	800
510	20241120	104600	199956350	18880	18900	18900	18880	300
511	20241120	104500	194292230	18890	18890	18890	18890	300
512	20241120	104400	188625230	18890	18900	18900	18890	400
513	20241120	104300	181069090	18900	18900	18900	18900	0
514	20241120	104200	181069090	18900	18950	18950	18900	300
515	20241120	104100	175398790	18970	18970	18970	18970	0
516	20241120	104000	175398790	18970	18970	18970	18970	0
517	20241120	103900	175398790	18970	18970	18970	18970	1
518	20241120	103800	175379820	18970	18970	18970	18970	0
519	20241120	103700	175379820	18970	18970	18970	18970	0
520	20241120	103600	175379820	18970	18970	18970	18970	5
521	20241120	103500	175284970	18970	18970	18970	18970	0
522	20241120	103400	175284970	18970	18970	18970	18970	25
523	20241120	103300	174810720	18970	18970	18970	18970	45
524	20241120	103200	173957070	18970	18970	18970	18970	0
525	20241120	103100	173957070	18970	18970	18970	18970	265
526	20241120	103000	168930020	18970	18970	18970	18970	0
527	20241120	102900	168930020	18970	18970	18970	18970	0
528	20241120	102800	168930020	18970	18970	18970	18970	0
529	20241120	102700	168930020	18970	18970	18970	18970	500
530	20241120	102600	159445020	18970	18970	18970	18970	0
531	20241120	102500	159445020	18970	18970	18970	18970	1
532	20241120	102400	159426050	18900	18900	18900	18900	106
533	20241120	102300	157422650	18900	18900	18900	18900	50
534	20241120	102200	156477650	18900	18900	18900	18900	0
535	20241120	102100	156477650	18900	18900	18900	18900	0
536	20241120	102000	156477650	18900	18900	18900	18900	0
537	20241120	101900	156477650	18900	18900	18900	18900	0
538	20241120	101800	156477650	18900	18900	18900	18900	0
539	20241120	101700	156477650	18900	18900	18900	18900	0
540	20241120	101600	156477650	18900	18900	18900	18900	0
541	20241120	101500	156477650	18900	18900	18900	18900	14
542	20241120	101400	156213050	18900	18900	18900	18900	0
543	20241120	101300	156213050	18900	18900	18900	18900	0
544	20241120	101200	156213050	18900	18900	18900	18900	0
545	20241120	101100	156213050	18900	18900	18900	18900	100
546	20241120	101000	154323050	18900	18900	18900	18900	0
547	20241120	100900	154323050	18900	18910	18910	18900	300
548	20241120	100800	148652550	19000	19000	19000	19000	0
549	20241120	100700	148652550	19000	19000	19000	19000	0
550	20241120	100600	148652550	19000	19000	19000	19000	1
551	20241120	100500	148633550	19000	19000	19000	19000	0
552	20241120	100400	148633550	19000	19000	19000	19000	0
553	20241120	100300	148633550	19000	19000	19000	19000	30
554	20241120	100200	148063550	19000	19000	19000	19000	200
555	20241120	100100	144263550	18990	18990	18990	18990	0
556	20241120	100000	144263550	18990	18990	18990	18990	300
557	20241120	095900	138566550	18990	18990	18990	18990	1
558	20241120	095800	138547560	18870	18870	18870	18870	0
559	20241120	095700	138547560	18870	18870	18870	18870	0
560	20241120	095600	138547560	18870	18870	18870	18870	0
561	20241120	095500	138547560	18870	18880	18880	18870	148
562	20241120	095400	135753890	18880	18880	18880	18880	0
563	20241120	095300	135753890	18880	18880	18880	18880	0
564	20241120	095200	135753890	18880	18880	18880	18880	2
565	20241120	095100	135716130	18880	18880	18880	18880	0
566	20241120	095000	135716130	18880	18880	18880	18880	23
567	20241120	094900	135281890	19000	19000	19000	19000	0
568	20241120	094800	135281890	19000	19000	19000	19000	0
569	20241120	094700	135281890	19000	19000	19000	19000	0
570	20241120	094600	135281890	19000	19000	19000	19000	5
571	20241120	094500	135186890	19000	19000	19000	19000	0
572	20241120	094400	135186890	19000	19000	19000	19000	0
573	20241120	094300	135186890	19000	18940	19000	18940	500
574	20241120	094200	125689700	18940	18940	18940	18940	0
575	20241120	094100	125689700	18940	18940	18940	18940	3
576	20241120	094000	125632880	18940	18940	18940	18940	2
577	20241120	093900	125595000	18940	18940	18940	18940	1
578	20241120	093800	125576060	18940	18940	18940	18940	0
579	20241120	093700	125576060	18940	18940	18940	18940	0
580	20241120	093600	125576060	18940	18940	18940	18940	0
581	20241120	093500	125576060	18940	18890	18980	18870	739
582	20241120	093400	111620550	18890	18990	18990	18890	37
583	20241120	093300	110921190	18990	18990	18990	18990	0
584	20241120	093200	110921190	18990	18990	18990	18990	1
585	20241120	093100	110902200	18990	18990	18990	18990	1
586	20241120	093000	110883210	18990	18990	18990	18990	53
587	20241120	092900	109876740	18900	18950	18950	18900	371
588	20241120	092800	102856590	18950	18950	18950	18950	0
589	20241120	092700	102856590	18950	18950	18950	18950	0
590	20241120	092600	102856590	18950	18950	18950	18950	0
591	20241120	092500	102856590	18950	18950	18950	18950	0
592	20241120	092400	102856590	18950	18950	18950	18950	0
593	20241120	092300	102856590	18950	18950	18950	18950	0
594	20241120	092200	102856590	18950	18950	18950	18950	21
595	20241120	092100	102458640	18950	18950	18950	18950	68
596	20241120	092000	101170040	18950	18950	18950	18950	100
597	20241120	091900	99275040	18960	18960	18960	18960	0
598	20241120	091800	99275040	18960	18960	18960	18960	0
599	20241120	091700	99275040	18960	18960	18960	18960	105
600	20241120	091600	97284240	18950	18950	18950	18950	0
601	20241120	091500	97284240	18950	18950	18950	18950	0
602	20241120	091400	97284240	18950	19000	19000	18950	167
603	20241120	091300	94116990	18950	18950	18950	18950	0
604	20241120	091200	94116990	18950	18950	18950	18950	0
605	20241120	091100	94116990	18950	18950	19060	18950	61
606	20241120	091000	92955540	19070	19020	19070	19020	300
607	20241120	090900	87237560	18940	18940	18940	18940	0
608	20241120	090800	87237560	18940	18940	18940	18940	117
609	20241120	090700	85021580	19050	19070	19070	19050	182
610	20241120	090600	81552840	19070	19070	19080	18950	211
611	20241120	090500	77528890	19070	18800	19080	18800	1951
612	20241120	090400	40455140	18980	18900	18980	18900	769
613	20241120	090300	25880590	18900	18890	18900	18890	176
614	20241120	090200	22554900	18890	18870	18890	18870	386
615	20241120	090100	15265360	18870	18790	18890	18790	355
616	20241120	090000	8583610	18790	18730	18790	18730	457