KissMeData/044990/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192600	467726680	17010	17010	17010	17010	45
3	20241120	192500	467726680	17010	17010	17010	17010	0
4	20241120	192400	467726680	17010	17010	17010	17010	0
5	20241120	192300	467726680	17010	17010	17010	17010	0
6	20241120	192200	467726680	17010	17010	17010	17010	0
7	20241120	192100	467726680	17010	17010	17010	17010	0
8	20241120	192000	467726680	17010	17010	17010	17010	0
9	20241120	191900	467726680	17010	17010	17010	17010	0
10	20241120	191800	467726680	17010	17010	17010	17010	0
11	20241120	191700	467726680	17010	17010	17010	17010	0
12	20241120	191600	467726680	17010	17010	17010	17010	0
13	20241120	191500	467726680	17010	17010	17010	17010	0
14	20241120	191400	467726680	17010	17010	17010	17010	0
15	20241120	191300	467726680	17010	17010	17010	17010	0
16	20241120	191200	467726680	17010	17010	17010	17010	0
17	20241120	191100	467726680	17010	17010	17010	17010	0
18	20241120	191000	467726680	17010	17010	17010	17010	0
19	20241120	190900	467726680	17010	17010	17010	17010	0
20	20241120	190800	467726680	17010	17010	17010	17010	0
21	20241120	190700	467726680	17010	17010	17010	17010	0
22	20241120	190600	467726680	17010	17010	17010	17010	0
23	20241120	190500	467726680	17010	17010	17010	17010	0
24	20241120	190400	467726680	17010	17010	17010	17010	0
25	20241120	190300	467726680	17010	17010	17010	17010	0
26	20241120	190200	467726680	17010	17010	17010	17010	0
27	20241120	190100	467726680	17010	17010	17010	17010	0
28	20241120	190000	467726680	17010	17010	17010	17010	0
29	20241120	185900	467726680	17010	17010	17010	17010	0
30	20241120	185800	467726680	17010	17010	17010	17010	0
31	20241120	185700	467726680	17010	17010	17010	17010	0
32	20241120	185600	467726680	17010	17010	17010	17010	45
33	20241120	185500	467726680	17010	17010	17010	17010	0
34	20241120	185400	467726680	17010	17010	17010	17010	0
35	20241120	185300	467726680	17010	17010	17010	17010	0
36	20241120	185200	467726680	17010	17010	17010	17010	0
37	20241120	185100	467726680	17010	17010	17010	17010	0
38	20241120	185000	467726680	17010	17010	17010	17010	0
39	20241120	184900	467726680	17010	17010	17010	17010	0
40	20241120	184800	467726680	17010	17010	17010	17010	0
41	20241120	184700	467726680	17010	17010	17010	17010	0
42	20241120	184600	467726680	17010	17010	17010	17010	0
43	20241120	184500	467726680	17010	17010	17010	17010	0
44	20241120	184400	467726680	17010	17010	17010	17010	0
45	20241120	184300	467726680	17010	17010	17010	17010	0
46	20241120	184200	467726680	17010	17010	17010	17010	0
47	20241120	184100	467726680	17010	17010	17010	17010	0
48	20241120	184000	467726680	17010	17010	17010	17010	0
49	20241120	183900	467726680	17010	17010	17010	17010	0
50	20241120	183800	467726680	17010	17010	17010	17010	0
51	20241120	183700	467726680	17010	17010	17010	17010	0
52	20241120	183600	467726680	17010	17010	17010	17010	0
53	20241120	183500	467726680	17010	17010	17010	17010	0
54	20241120	183400	467726680	17010	17010	17010	17010	0
55	20241120	183300	467726680	17010	17010	17010	17010	0
56	20241120	183200	467726680	17010	17010	17010	17010	0
57	20241120	183100	467726680	17010	17010	17010	17010	0
58	20241120	183000	467726680	17010	17010	17010	17010	0
59	20241120	182900	467726680	17010	17010	17010	17010	0
60	20241120	182800	467726680	17010	17010	17010	17010	0
61	20241120	182700	467726680	17010	17010	17010	17010	0
62	20241120	182600	467726680	17010	17010	17010	17010	45
63	20241120	182500	467726680	17010	17010	17010	17010	0
64	20241120	182400	467726680	17010	17010	17010	17010	0
65	20241120	182300	467726680	17010	17010	17010	17010	0
66	20241120	182200	467726680	17010	17010	17010	17010	0
67	20241120	182100	467726680	17010	17010	17010	17010	0
68	20241120	182000	467726680	17010	17010	17010	17010	0
69	20241120	181900	467726680	17010	17010	17010	17010	0
70	20241120	181800	467726680	17010	17010	17010	17010	0
71	20241120	181700	467726680	17010	17010	17010	17010	0
72	20241120	181600	467726680	17010	17010	17010	17010	0
73	20241120	181500	467726680	17010	17010	17010	17010	0
74	20241120	181400	467726680	17010	17010	17010	17010	0
75	20241120	181300	467726680	17010	17010	17010	17010	0
76	20241120	181200	467726680	17010	17010	17010	17010	0
77	20241120	181100	467726680	17010	17010	17010	17010	0
78	20241120	181000	467726680	17010	17010	17010	17010	0
79	20241120	180900	467726680	17010	17010	17010	17010	0
80	20241120	180800	467726680	17010	17010	17010	17010	0
81	20241120	180700	467726680	17010	17010	17010	17010	0
82	20241120	180600	467726680	17010	17010	17010	17010	0
83	20241120	180500	467726680	17010	17010	17010	17010	0
84	20241120	180400	467726680	17010	17010	17010	17010	0
85	20241120	180300	467726680	17010	17010	17010	17010	0
86	20241120	180200	467726680	17010	17010	17010	17010	0
87	20241120	180100	467726680	17010	17010	17010	17010	0
88	20241120	180000	467726680	17010	17010	17010	17010	0
89	20241120	175900	467726680	17010	17010	17010	17010	0
90	20241120	175800	467726680	17010	17010	17010	17010	0
91	20241120	175700	467726680	17010	17010	17010	17010	0
92	20241120	175600	467726680	17010	17010	17010	17010	45
93	20241120	175500	467726680	17010	17010	17010	17010	0
94	20241120	175400	467726680	17010	17010	17010	17010	0
95	20241120	175300	467726680	17010	17010	17010	17010	0
96	20241120	175200	467726680	17010	17010	17010	17010	0
97	20241120	175100	467726680	17010	17010	17010	17010	0
98	20241120	175000	467726680	17010	17010	17010	17010	0
99	20241120	174900	467726680	17010	17010	17010	17010	0
100	20241120	174800	467726680	17010	17010	17010	17010	0
101	20241120	174700	467726680	17010	17010	17010	17010	0
102	20241120	174600	467726680	17010	17010	17010	17010	0
103	20241120	174500	467726680	17010	17010	17010	17010	0
104	20241120	174400	467726680	17010	17010	17010	17010	0
105	20241120	174300	467726680	17010	17010	17010	17010	0
106	20241120	174200	467726680	17010	17010	17010	17010	0
107	20241120	174100	467726680	17010	17010	17010	17010	0
108	20241120	174000	467726680	17010	17010	17010	17010	0
109	20241120	173900	467726680	17010	17010	17010	17010	0
110	20241120	173800	467726680	17010	17010	17010	17010	0
111	20241120	173700	467726680	17010	17010	17010	17010	0
112	20241120	173600	467726680	17010	17010	17010	17010	0
113	20241120	173500	467726680	17010	17010	17010	17010	0
114	20241120	173400	467726680	17010	17010	17010	17010	0
115	20241120	173300	467726680	17010	17010	17010	17010	0
116	20241120	173200	467726680	17010	17010	17010	17010	0
117	20241120	173100	467726680	17010	17010	17010	17010	0
118	20241120	173000	467726680	17010	17010	17010	17010	0
119	20241120	172900	467726680	17010	17010	17010	17010	0
120	20241120	172800	467726680	17010	17010	17010	17010	0
121	20241120	172700	467726680	17010	17010	17010	17010	0
122	20241120	172600	467726680	17010	17010	17010	17010	45
123	20241120	172500	467726680	17010	17010	17010	17010	0
124	20241120	172400	467726680	17010	17010	17010	17010	0
125	20241120	172300	467726680	17010	17010	17010	17010	0
126	20241120	172200	467726680	17010	17010	17010	17010	0
127	20241120	172100	467726680	17010	17010	17010	17010	0
128	20241120	172000	467726680	17010	17010	17010	17010	0
129	20241120	171900	467726680	17010	17010	17010	17010	0
130	20241120	171800	467726680	17010	17010	17010	17010	0
131	20241120	171700	467726680	17010	17010	17010	17010	0
132	20241120	171600	467726680	17010	17010	17010	17010	0
133	20241120	171500	467726680	17010	17010	17010	17010	0
134	20241120	171400	467726680	17010	17010	17010	17010	0
135	20241120	171300	467726680	17010	17010	17010	17010	0
136	20241120	171200	467726680	17010	17010	17010	17010	0
137	20241120	171100	467726680	17010	17010	17010	17010	0
138	20241120	171000	467726680	17010	17010	17010	17010	0
139	20241120	170900	467726680	17010	17010	17010	17010	0
140	20241120	170800	467726680	17010	17010	17010	17010	0
141	20241120	170700	467726680	17010	17010	17010	17010	0
142	20241120	170600	467726680	17010	17010	17010	17010	0
143	20241120	170500	467726680	17010	17010	17010	17010	0
144	20241120	170400	467726680	17010	17010	17010	17010	0
145	20241120	170300	467726680	17010	17010	17010	17010	0
146	20241120	170200	467726680	17010	17010	17010	17010	0
147	20241120	170100	467726680	17010	17010	17010	17010	0
148	20241120	170000	467726680	17010	17010	17010	17010	0
149	20241120	165900	467726680	17010	17010	17010	17010	0
150	20241120	165800	467726680	17010	17010	17010	17010	0
151	20241120	165700	467726680	17010	17010	17010	17010	0
152	20241120	165600	467726680	17010	17010	17010	17010	45
153	20241120	165500	467726680	17010	17010	17010	17010	0
154	20241120	165400	467726680	17010	17010	17010	17010	0
155	20241120	165300	467726680	17010	17010	17010	17010	0
156	20241120	165200	467726680	17010	17010	17010	17010	0
157	20241120	165100	467726680	17010	17010	17010	17010	0
158	20241120	165000	467726680	17010	17010	17010	17010	0
159	20241120	164900	467726680	17010	17010	17010	17010	0
160	20241120	164800	467726680	17010	17010	17010	17010	0
161	20241120	164700	467726680	17010	17010	17010	17010	0
162	20241120	164600	467726680	17010	17010	17010	17010	0
163	20241120	164500	467726680	17010	17010	17010	17010	0
164	20241120	164400	467726680	17010	17010	17010	17010	0
165	20241120	164300	467726680	17010	17010	17010	17010	0
166	20241120	164200	467726680	17010	17010	17010	17010	0
167	20241120	164100	467726680	17010	17010	17010	17010	0
168	20241120	164000	467726680	17010	17010	17010	17010	0
169	20241120	163900	467726680	17010	17010	17010	17010	0
170	20241120	163800	467726680	17010	17010	17010	17010	0
171	20241120	163700	467726680	17010	17010	17010	17010	0
172	20241120	163600	467726680	17010	17010	17010	17010	0
173	20241120	163500	467726680	17010	17010	17010	17010	0
174	20241120	163400	467726680	17010	17010	17010	17010	0
175	20241120	163300	467726680	17010	17010	17010	17010	0
176	20241120	163200	467726680	17010	17010	17010	17010	0
177	20241120	163100	467726680	17010	17010	17010	17010	0
178	20241120	163000	467726680	17010	17010	17010	17010	0
179	20241120	162900	467726680	17010	17010	17010	17010	0
180	20241120	162800	467726680	17010	17010	17010	17010	0
181	20241120	162700	467726680	17010	17010	17010	17010	0
182	20241120	162600	467726680	17010	17010	17010	17010	45
183	20241120	162500	467726680	17010	17010	17010	17010	0
184	20241120	162400	467726680	17010	17010	17010	17010	0
185	20241120	162300	467726680	17010	17010	17010	17010	0
186	20241120	162200	467726680	17010	17010	17010	17010	0
187	20241120	162100	467726680	17010	17010	17010	17010	0
188	20241120	162000	467726680	17010	17010	17010	17010	0
189	20241120	161900	467726680	17010	17010	17010	17010	0
190	20241120	161800	467726680	17010	17010	17010	17010	0
191	20241120	161700	467726680	17010	17010	17010	17010	0
192	20241120	161600	467726680	17010	17010	17010	17010	0
193	20241120	161500	467726680	17010	17010	17010	17010	0
194	20241120	161400	467726680	17010	17010	17010	17010	0
195	20241120	161300	467726680	17010	17010	17010	17010	0
196	20241120	161200	467726680	17010	17010	17010	17010	0
197	20241120	161100	467726680	17010	17010	17010	17010	0
198	20241120	161000	467726680	17010	17010	17010	17010	0
199	20241120	160900	467726680	17010	17010	17010	17010	0
200	20241120	160800	467726680	17010	17010	17010	17010	0
201	20241120	160700	467726680	17010	17010	17010	17010	0
202	20241120	160600	467726680	17010	17010	17010	17010	0
203	20241120	160500	467726680	17010	17010	17010	17010	0
204	20241120	160400	467726680	17010	17010	17010	17010	0
205	20241120	160300	467726680	17010	17010	17010	17010	0
206	20241120	160200	467726680	17010	17010	17010	17010	0
207	20241120	160100	467726680	17010	17010	17010	17010	0
208	20241120	160000	467726680	17010	17010	17010	17010	0
209	20241120	155900	467726680	17010	17010	17010	17010	0
210	20241120	155800	467726680	17010	17010	17010	17010	0
211	20241120	155700	467726680	17010	17010	17010	17010	0
212	20241120	155600	467726680	17010	17010	17010	17010	45
213	20241120	155500	467726680	17010	17010	17010	17010	0
214	20241120	155400	467726680	17010	17010	17010	17010	0
215	20241120	155300	467726680	17010	17010	17010	17010	0
216	20241120	155200	467726680	17010	17010	17010	17010	0
217	20241120	155100	467726680	17010	17010	17010	17010	0
218	20241120	155000	467726680	17010	17010	17010	17010	0
219	20241120	154900	467726680	17010	17010	17010	17010	0
220	20241120	154800	467726680	17010	17010	17010	17010	0
221	20241120	154700	467726680	17010	17010	17010	17010	0
222	20241120	154600	467726680	17010	17010	17010	17010	0
223	20241120	154500	467726680	17010	17010	17010	17010	0
224	20241120	154400	467726680	17010	17010	17010	17010	0
225	20241120	154300	467726680	17010	17010	17010	17010	0
226	20241120	154200	467726680	17010	17010	17010	17010	0
227	20241120	154100	467726680	17010	17010	17010	17010	0
228	20241120	154000	467726680	17010	17010	17010	17010	0
229	20241120	153900	467726680	17010	17010	17010	17010	0
230	20241120	153800	467726680	17010	17010	17010	17010	0
231	20241120	153700	467726680	17010	17010	17010	17010	0
232	20241120	153600	467726680	17010	17010	17010	17010	0
233	20241120	153500	467726680	17010	17010	17010	17010	0
234	20241120	153400	467726680	17010	17010	17010	17010	0
235	20241120	153300	467726680	17010	17010	17010	17010	0
236	20241120	153200	467726680	17010	17010	17010	17010	0
237	20241120	153100	467726680	17010	17010	17010	17010	0
238	20241120	153000	467726680	17010	17010	17010	17010	45
239	20241120	152900	466961230	16950	16950	16950	16950	0
240	20241120	152800	466961230	16950	16950	16950	16950	0
241	20241120	152700	466961230	16950	16950	16950	16950	0
242	20241120	152600	466961230	16950	16950	16950	16950	0
243	20241120	152500	466961230	16950	16950	16950	16950	0
244	20241120	152400	466961230	16950	16950	16950	16950	0
245	20241120	152300	466961230	16950	16950	16950	16950	0
246	20241120	152200	466961230	16950	16950	16950	16950	0
247	20241120	152100	466961230	16950	16950	16950	16950	0
248	20241120	152000	466961230	16950	16950	16950	16950	0
249	20241120	151900	466961230	16950	16980	16980	16950	33
250	20241120	151800	466401720	17080	17080	17080	17080	0
251	20241120	151700	466401720	17080	17080	17080	17080	0
252	20241120	151600	466401720	17080	17080	17080	17080	1
253	20241120	151500	466384640	16980	16990	16990	16980	14
254	20241120	151400	466146910	16980	16980	16980	16980	1
255	20241120	151300	466129930	16940	16940	16940	16940	0
256	20241120	151200	466129930	16940	17030	17030	16940	1125
257	20241120	151100	447031540	17030	17030	17030	17030	0
258	20241120	151000	447031540	17030	17030	17030	17030	6
259	20241120	150900	446929360	17030	17030	17030	17030	0
260	20241120	150800	446929360	17030	17030	17030	17030	0
261	20241120	150700	446929360	17030	17030	17030	17030	0
262	20241120	150600	446929360	17030	17030	17030	17030	101
263	20241120	150500	445209330	17030	17030	17030	17030	0
264	20241120	150400	445209330	17030	17140	17140	17030	61
265	20241120	150300	444170170	17130	17130	17130	17130	6
266	20241120	150200	444067390	17130	17130	17130	17130	0
267	20241120	150100	444067390	17130	17130	17130	17130	0
268	20241120	150000	444067390	17130	17130	17130	17130	100
269	20241120	145900	442354390	17130	17130	17130	17130	3
270	20241120	145800	442303000	17160	17160	17160	17160	0
271	20241120	145700	442303000	17160	17160	17160	17160	0
272	20241120	145600	442303000	17160	17160	17160	17160	0
273	20241120	145500	442303000	17160	17160	17160	17160	2
274	20241120	145400	442268680	17050	17050	17050	17050	0
275	20241120	145300	442268680	17050	17050	17050	17050	0
276	20241120	145200	442268680	17050	17050	17050	17050	0
277	20241120	145100	442268680	17050	17050	17050	17050	0
278	20241120	145000	442268680	17050	17050	17050	17050	32
279	20241120	144900	441723080	17050	17050	17050	17050	0
280	20241120	144800	441723080	17050	17050	17050	17050	1
281	20241120	144700	441706030	17040	17030	17040	17030	29
282	20241120	144600	441211880	17000	17200	17200	17000	610
283	20241120	144500	430735660	17240	17240	17240	17240	0
284	20241120	144400	430735660	17240	17200	17240	17200	444
285	20241120	144300	423081180	17190	17190	17190	17190	0
286	20241120	144200	423081180	17190	17190	17190	17190	9
287	20241120	144100	422926470	17190	17200	17200	17190	191
288	20241120	144000	419642380	17240	17240	17240	17240	0
289	20241120	143900	419642380	17240	17250	17250	17240	480
290	20241120	143800	411364630	17300	17300	17300	17300	0
291	20241120	143700	411364630	17300	17300	17300	17300	0
292	20241120	143600	411364630	17300	17300	17300	17300	0
293	20241120	143500	411364630	17300	17300	17300	17300	0
294	20241120	143400	411364630	17300	17300	17300	17300	0
295	20241120	143300	411364630	17300	17300	17300	17300	2
296	20241120	143200	411330030	17300	17300	17300	17300	0
297	20241120	143100	411330030	17300	17300	17300	17300	26
298	20241120	143000	410880230	17300	17300	17300	17300	0
299	20241120	142900	410880230	17300	17300	17300	17300	0
300	20241120	142800	410880230	17300	17250	17300	17250	62
301	20241120	142700	409807680	17250	17250	17250	17250	2
302	20241120	142600	409773180	17320	17320	17320	17320	0
303	20241120	142500	409773180	17320	17320	17320	17320	60
304	20241120	142400	408733980	17300	17290	17320	17290	905
305	20241120	142300	393073050	17290	17290	17290	17290	0
306	20241120	142200	393073050	17290	17280	17320	17280	534
307	20241120	142100	383838380	17280	17260	17280	17260	166
308	20241120	142000	380970690	17250	17250	17250	17250	0
309	20241120	141900	380970690	17250	17250	17250	17250	0
310	20241120	141800	380970690	17250	17250	17250	17250	11
311	20241120	141700	380780940	17260	17260	17260	17260	43
312	20241120	141600	380038760	17260	17260	17260	17250	85
313	20241120	141500	378572010	17250	17250	17250	17250	88
314	20241120	141400	377054010	17250	17250	17250	17250	0
315	20241120	141300	377054010	17250	17260	17260	17250	119
316	20241120	141200	375000660	17250	17250	17250	17250	40
317	20241120	141100	374310660	17250	17250	17270	17250	97
318	20241120	141000	372637390	17250	17250	17250	17250	4
319	20241120	140900	372568390	17250	17250	17250	17250	0
320	20241120	140800	372568390	17250	17250	17250	17250	0
321	20241120	140700	372568390	17250	17250	17250	17250	0
322	20241120	140600	372568390	17250	17210	17250	17210	343
323	20241120	140500	366656510	17200	17200	17200	17200	120
324	20241120	140400	364592510	17210	17210	17210	17210	34
325	20241120	140300	364007370	17210	17210	17210	17210	10
326	20241120	140200	363835270	17210	17210	17210	17210	33
327	20241120	140100	363267340	17170	17170	17170	17170	0
328	20241120	140000	363267340	17170	17170	17170	17170	1
329	20241120	135900	363250170	17160	17160	17160	17160	1
330	20241120	135800	363233010	17160	17160	17160	17160	0
331	20241120	135700	363233010	17160	17160	17160	17160	1
332	20241120	135600	363215850	17160	17160	17160	17160	1
333	20241120	135500	363198690	17160	17160	17160	17160	0
334	20241120	135400	363198690	17160	17200	17200	17160	32
335	20241120	135300	362648850	17200	17200	17200	17200	582
336	20241120	135200	352638450	17200	17200	17200	17200	0
337	20241120	135100	352638450	17200	17200	17200	17200	21
338	20241120	135000	352277250	17200	17200	17200	17200	11
339	20241120	134900	352088050	17200	17200	17200	17200	306
340	20241120	134800	346824850	17200	17190	17200	17190	148
341	20241120	134700	344279260	17200	17200	17200	17200	0
342	20241120	134600	344279260	17200	17200	17200	17200	0
343	20241120	134500	344279260	17200	17200	17200	17200	0
344	20241120	134400	344279260	17200	17200	17200	17200	0
345	20241120	134300	344279260	17200	17200	17200	17200	0
346	20241120	134200	344279260	17200	17200	17200	17200	0
347	20241120	134100	344279260	17200	17200	17200	17200	41
348	20241120	134000	343574060	17200	17200	17200	17200	2
349	20241120	133900	343539660	17200	17200	17200	17200	33
350	20241120	133800	342972060	17200	17200	17200	17200	0
351	20241120	133700	342972060	17200	17200	17200	17200	108
352	20241120	133600	341114460	17190	17170	17190	17170	1336
353	20241120	133500	318159500	17160	17140	17160	17140	316
354	20241120	133400	312739250	17140	17140	17140	17140	3
355	20241120	133300	312687830	17140	17140	17140	17140	208
356	20241120	133200	309122710	17130	17130	17130	17130	100
357	20241120	133100	307409710	17130	17130	17130	17130	16
358	20241120	133000	307135630	17130	17130	17130	17130	60
359	20241120	132900	306107830	17130	17130	17130	17130	0
360	20241120	132800	306107830	17130	17130	17130	17130	58
361	20241120	132700	305114290	17130	17130	17130	17130	0
362	20241120	132600	305114290	17130	17130	17130	17130	50
363	20241120	132500	304257790	17120	17120	17120	17120	0
364	20241120	132400	304257790	17120	17110	17120	17110	256
365	20241120	132300	299875120	17110	17110	17110	17110	0
366	20241120	132200	299875120	17110	17110	17110	17110	2
367	20241120	132100	299840900	17110	17110	17110	17110	0
368	20241120	132000	299840900	17110	17110	17110	17110	88
369	20241120	131900	298335220	17110	17110	17110	17110	67
370	20241120	131800	297188850	17110	17110	17110	17110	5
371	20241120	131700	297103300	17110	17100	17110	17100	58
372	20241120	131600	296110930	17100	17100	17100	17100	81
373	20241120	131500	294725830	17100	17100	17100	17100	90
374	20241120	131400	293186830	17020	17020	17020	17020	0
375	20241120	131300	293186830	17020	17020	17020	17020	0
376	20241120	131200	293186830	17020	17020	17020	17020	0
377	20241120	131100	293186830	17020	17020	17020	17020	0
378	20241120	131000	293186830	17020	17020	17020	17020	0
379	20241120	130900	293186830	17020	17020	17020	17020	1
380	20241120	130800	293169810	17020	17020	17020	17020	0
381	20241120	130700	293169810	17020	17020	17020	17020	0
382	20241120	130600	293169810	17020	17020	17020	17020	300
383	20241120	130500	288063810	17020	17020	17020	17020	0
384	20241120	130400	288063810	17020	17020	17020	17020	1
385	20241120	130300	288046790	17010	17010	17010	17010	0
386	20241120	130200	288046790	17010	17010	17010	17010	0
387	20241120	130100	288046790	17010	17010	17010	17010	264
388	20241120	130000	283556150	17010	17010	17010	17010	0
389	20241120	125900	283556150	17010	17010	17010	17010	4
390	20241120	125800	283488110	17010	17020	17020	17010	3
391	20241120	125700	283437070	17020	17020	17020	17020	2
392	20241120	125600	283403030	17010	17010	17010	17010	2
393	20241120	125500	283369010	17010	17010	17010	17010	3
394	20241120	125400	283317980	17120	17120	17120	17120	0
395	20241120	125300	283317980	17120	17120	17120	17120	0
396	20241120	125200	283317980	17120	17120	17120	17120	1
397	20241120	125100	283300860	17010	17010	17010	17010	2
398	20241120	125000	283266840	17010	17010	17010	17010	4
399	20241120	124900	283198800	17130	17130	17130	17130	0
400	20241120	124800	283198800	17130	17130	17130	17130	0
401	20241120	124700	283198800	17130	17130	17130	17130	0
402	20241120	124600	283198800	17130	17130	17130	17130	0
403	20241120	124500	283198800	17130	17130	17130	17130	1
404	20241120	124400	283181670	17030	17030	17030	17030	0
405	20241120	124300	283181670	17030	17030	17030	17030	10
406	20241120	124200	283011370	17030	17030	17030	17030	10
407	20241120	124100	282841070	17030	17030	17030	17030	0
408	20241120	124000	282841070	17030	17030	17030	17030	1
409	20241120	123900	282824040	17030	17030	17030	17030	1
410	20241120	123800	282807010	17070	17070	17070	17070	1
411	20241120	123700	282789940	17070	17170	17170	17070	253
412	20241120	123600	278446030	17170	17130	17170	17130	762
413	20241120	123500	265380950	17120	17110	17120	17110	389
414	20241120	123400	258723260	17110	17080	17110	17080	1755
415	20241120	123300	228717160	17070	17070	17070	17070	1
416	20241120	123200	228700090	17070	17070	17070	17070	40
417	20241120	123100	228017290	17080	17080	17080	17080	30
418	20241120	123000	227504890	17090	17070	17090	17070	1751
419	20241120	122900	197595510	17030	17000	17030	17000	8
420	20241120	122800	197459320	17000	17000	17000	17000	0
421	20241120	122700	197459320	17000	17000	17000	17000	0
422	20241120	122600	197459320	17000	17000	17000	17000	500
423	20241120	122500	188959320	17000	17000	17000	17000	0
424	20241120	122400	188959320	17000	17000	17000	17000	0
425	20241120	122300	188959320	17000	17000	17000	17000	0
426	20241120	122200	188959320	17000	17000	17000	17000	0
427	20241120	122100	188959320	17000	17000	17000	17000	0
428	20241120	122000	188959320	17000	17000	17000	17000	3
429	20241120	121900	188908320	17000	17000	17000	17000	1
430	20241120	121800	188891320	17030	17030	17030	17030	1
431	20241120	121700	188874290	17030	17030	17030	17030	1
432	20241120	121600	188857260	17000	17000	17000	17000	510
433	20241120	121500	180187260	17000	17010	17010	17000	600
434	20241120	121400	169982260	17080	17080	17080	17080	0
435	20241120	121300	169982260	17080	17080	17080	17080	0
436	20241120	121200	169982260	17080	17080	17080	17080	0
437	20241120	121100	169982260	17080	17080	17080	17080	0
438	20241120	121000	169982260	17080	17080	17080	17080	0
439	20241120	120900	169982260	17080	17080	17080	17080	0
440	20241120	120800	169982260	17080	17080	17080	17080	0
441	20241120	120700	169982260	17080	17080	17080	17080	0
442	20241120	120600	169982260	17080	17010	17080	17010	908
443	20241120	120500	154482080	17000	17000	17000	17000	300
444	20241120	120400	149382080	17010	17010	17010	17010	0
445	20241120	120300	149382080	17010	17010	17010	17010	0
446	20241120	120200	149382080	17010	17010	17010	17010	0
447	20241120	120100	149382080	17010	17010	17010	17010	0
448	20241120	120000	149382080	17010	17010	17010	17010	0
449	20241120	115900	149382080	17010	17010	17010	17010	0
450	20241120	115800	149382080	17010	17010	17010	17010	0
451	20241120	115700	149382080	17010	17010	17010	17010	0
452	20241120	115600	149382080	17010	17010	17010	17010	1
453	20241120	115500	149365070	17050	17050	17050	17050	0
454	20241120	115400	149365070	17050	17050	17050	17050	0
455	20241120	115300	149365070	17050	17050	17050	17050	0
456	20241120	115200	149365070	17050	17050	17050	17050	2
457	20241120	115100	149330970	17050	17050	17050	17050	0
458	20241120	115000	149330970	17050	17050	17050	17050	0
459	20241120	114900	149330970	17050	17050	17050	17050	0
460	20241120	114800	149330970	17050	17050	17050	17050	0
461	20241120	114700	149330970	17050	17050	17050	17050	0
462	20241120	114600	149330970	17050	17050	17050	17050	0
463	20241120	114500	149330970	17050	17050	17050	17050	0
464	20241120	114400	149330970	17050	17040	17050	17040	2
465	20241120	114300	149296880	17070	17070	17070	17070	0
466	20241120	114200	149296880	17070	17070	17070	17070	0
467	20241120	114100	149296880	17070	17070	17070	17070	0
468	20241120	114000	149296880	17070	17070	17070	17070	0
469	20241120	113900	149296880	17070	17070	17070	17070	0
470	20241120	113800	149296880	17070	17070	17070	17070	0
471	20241120	113700	149296880	17070	17070	17070	17070	0
472	20241120	113600	149296880	17070	17070	17070	17070	0
473	20241120	113500	149296880	17070	17070	17070	17070	0
474	20241120	113400	149296880	17070	17050	17070	17050	120
475	20241120	113300	147248910	17060	17060	17060	17060	0
476	20241120	113200	147248910	17060	17060	17060	17060	0
477	20241120	113100	147248910	17060	17060	17060	17060	1
478	20241120	113000	147231850	17060	17010	17060	17010	353
479	20241120	112900	141215020	17010	17010	17010	17010	4
480	20241120	112800	141146980	17000	17000	17000	17000	1
481	20241120	112700	141129980	17010	17000	17010	17000	333
482	20241120	112600	135466970	16990	16990	16990	16990	1
483	20241120	112500	135449980	16970	16970	16970	16970	0
484	20241120	112400	135449980	16970	16970	16970	16970	1
485	20241120	112300	135433010	16970	17000	17000	16970	7
486	20241120	112200	135314040	16950	16950	16950	16950	0
487	20241120	112100	135314040	16950	16950	16950	16950	0
488	20241120	112000	135314040	16950	16990	17000	16950	3
489	20241120	111900	135263100	16950	16950	16950	16950	0
490	20241120	111800	135263100	16950	16980	16980	16950	576
491	20241120	111700	125497010	17000	17000	17000	17000	0
492	20241120	111600	125497010	17000	17000	17000	17000	0
493	20241120	111500	125497010	17000	17000	17000	17000	0
494	20241120	111400	125497010	17000	16980	17000	16980	370
495	20241120	111300	119208060	16960	16960	16960	16960	1
496	20241120	111200	119191100	16950	16950	16950	16950	0
497	20241120	111100	119191100	16950	16950	16950	16950	0
498	20241120	111000	119191100	16950	16950	16950	16950	1
499	20241120	110900	119174150	16950	16950	16950	16950	393
500	20241120	110800	112512800	16960	16960	16960	16960	0
501	20241120	110700	112512800	16960	16960	16960	16960	86
502	20241120	110600	111054240	16960	16960	16960	16960	0
503	20241120	110500	111054240	16960	16980	16990	16960	3
504	20241120	110400	111003310	16970	16970	16970	16970	1
505	20241120	110300	110986340	16970	16970	16970	16970	0
506	20241120	110200	110986340	16970	16970	16970	16970	0
507	20241120	110100	110986340	16970	16970	16970	16970	0
508	20241120	110000	110986340	16970	16970	16970	16970	0
509	20241120	105900	110986340	16970	16970	16970	16970	1
510	20241120	105800	110969370	17000	17000	17000	17000	0
511	20241120	105700	110969370	17000	17000	17000	17000	0
512	20241120	105600	110969370	17000	17000	17000	17000	0
513	20241120	105500	110969370	17000	17000	17000	17000	0
514	20241120	105400	110969370	17000	17000	17000	17000	0
515	20241120	105300	110969370	17000	17000	17000	17000	0
516	20241120	105200	110969370	17000	17000	17000	17000	0
517	20241120	105100	110969370	17000	17000	17000	17000	0
518	20241120	105000	110969370	17000	17000	17000	17000	0
519	20241120	104900	110969370	17000	17000	17000	17000	0
520	20241120	104800	110969370	17000	17000	17000	17000	0
521	20241120	104700	110969370	17000	17000	17000	17000	0
522	20241120	104600	110969370	17000	17000	17000	17000	0
523	20241120	104500	110969370	17000	17000	17000	17000	0
524	20241120	104400	110969370	17000	17000	17000	17000	29
525	20241120	104300	110476370	17000	17000	17000	17000	0
526	20241120	104200	110476370	17000	17000	17000	17000	2
527	20241120	104100	110442370	17000	17000	17000	17000	5
528	20241120	104000	110357370	17000	17000	17000	17000	0
529	20241120	103900	110357370	17000	17000	17000	17000	26
530	20241120	103800	109915370	17000	17000	17000	17000	0
531	20241120	103700	109915370	17000	17000	17000	17000	0
532	20241120	103600	109915370	17000	17000	17000	17000	0
533	20241120	103500	109915370	17000	17000	17000	17000	2
534	20241120	103400	109881370	17000	17000	17000	17000	0
535	20241120	103300	109881370	17000	17000	17000	17000	1
536	20241120	103200	109864370	17000	17000	17000	17000	1
537	20241120	103100	109847370	17060	17060	17060	17060	1
538	20241120	103000	109830310	17060	17060	17060	17060	0
539	20241120	102900	109830310	17060	17060	17060	17060	0
540	20241120	102800	109830310	17060	17060	17060	17060	500
541	20241120	102700	101300310	17060	17060	17060	17060	1
542	20241120	102600	101283250	17000	17000	17000	17000	1
543	20241120	102500	101266250	17000	17010	17010	17000	100
544	20241120	102400	99566180	17010	17010	17010	17010	2
545	20241120	102300	99532160	17010	17010	17010	17010	1
546	20241120	102200	99515150	17050	17050	17050	17050	14
547	20241120	102100	99276450	17050	17050	17050	17050	1
548	20241120	102000	99259400	17050	17050	17050	17050	1
549	20241120	101900	99242350	17050	17050	17050	17050	125
550	20241120	101800	97111100	17060	17060	17060	17060	3
551	20241120	101700	97059920	17070	17060	17070	17060	65
552	20241120	101600	95951010	17070	17070	17070	17070	6
553	20241120	101500	95848590	17070	17070	17070	17070	6
554	20241120	101400	95746170	17050	17050	17050	17050	2
555	20241120	101300	95712070	17050	17050	17050	17050	63
556	20241120	101200	94637920	17080	17080	17080	17080	61
557	20241120	101100	93596040	17090	17090	17090	17090	0
558	20241120	101000	93596040	17090	17090	17090	17090	0
559	20241120	100900	93596040	17090	17090	17090	17090	0
560	20241120	100800	93596040	17090	17090	17090	17090	0
561	20241120	100700	93596040	17090	17060	17090	17060	103
562	20241120	100600	91835800	17010	17010	17010	17010	0
563	20241120	100500	91835800	17010	17010	17010	17010	0
564	20241120	100400	91835800	17010	17010	17010	17010	1
565	20241120	100300	91818790	17030	17050	17050	17030	149
566	20241120	100200	89278470	17050	17050	17050	17050	31
567	20241120	100100	88749920	17050	17050	17050	17050	0
568	20241120	100000	88749920	17050	17050	17050	17050	0
569	20241120	095900	88749920	17050	17050	17050	17050	34
570	20241120	095800	88170220	17050	17050	17050	17050	300
571	20241120	095700	83055220	17050	17050	17050	17050	8
572	20241120	095600	82918820	17050	17050	17050	17050	5
573	20241120	095500	82833570	17050	17050	17050	17050	2
574	20241120	095400	82799470	17050	17060	17060	17050	420
575	20241120	095300	75637650	17100	17100	17100	17100	0
576	20241120	095200	75637650	17100	17100	17100	17100	2088
577	20241120	095100	39932850	17120	17100	17120	17100	50
578	20241120	095000	39077450	17100	17100	17100	17100	0
579	20241120	094900	39077450	17100	17100	17100	17100	0
580	20241120	094800	39077450	17100	17100	17100	17100	0
581	20241120	094700	39077450	17100	17100	17100	17100	0
582	20241120	094600	39077450	17100	17100	17100	17100	12
583	20241120	094500	38872250	17100	17100	17100	17100	0
584	20241120	094400	38872250	17100	17080	17100	17080	3
585	20241120	094300	38820990	17100	17100	17100	17100	13
586	20241120	094200	38598690	17080	17080	17080	17080	52
587	20241120	094100	37710530	17080	17080	17080	17080	24
588	20241120	094000	37300610	17100	17110	17110	17080	68
589	20241120	093900	36137840	17100	17100	17110	17100	443
590	20241120	093800	28562530	17080	17080	17080	17080	80
591	20241120	093700	27196130	17080	17080	17080	17080	2
592	20241120	093600	27161970	17060	17010	17060	17000	49
593	20241120	093500	26328540	17010	17010	17010	17010	1
594	20241120	093400	26311530	17010	17010	17010	17010	0
595	20241120	093300	26311530	17010	17000	17010	17000	14
596	20241120	093200	26073520	17000	17000	17000	17000	2
597	20241120	093100	26039520	17000	17000	17000	17000	2
598	20241120	093000	26005520	17000	16990	17000	16990	239
599	20241120	092900	21942530	16950	16980	16990	16950	25
600	20241120	092800	21518050	16980	16940	16980	16940	465
601	20241120	092700	13635250	16950	16950	16950	16950	0
602	20241120	092600	13635250	16950	16950	16950	16950	7
603	20241120	092500	13516600	16900	16900	16900	16900	0
604	20241120	092400	13516600	16900	16900	16900	16900	0
605	20241120	092300	13516600	16900	16900	16900	16900	0
606	20241120	092200	13516600	16900	16900	16900	16900	0
607	20241120	092100	13516600	16900	16900	16900	16900	0
608	20241120	092000	13516600	16900	16900	16900	16900	0
609	20241120	091900	13516600	16900	16900	16900	16900	0
610	20241120	091800	13516600	16900	16900	16900	16900	1
611	20241120	091700	13499700	16890	16890	16890	16890	3
612	20241120	091600	13449030	16880	16880	16880	16880	2
613	20241120	091500	13415270	16880	16880	16880	16880	2
614	20241120	091400	13381510	16880	16880	16880	16880	1
615	20241120	091300	13364630	16880	16900	16900	16880	253
616	20241120	091200	9090900	16900	16900	16900	16900	1
617	20241120	091100	9074000	16900	16900	16900	16900	1
618	20241120	091000	9057100	16900	16900	16900	16900	0
619	20241120	090900	9057100	16900	16900	16900	16900	12
620	20241120	090800	8854300	16900	16900	16900	16900	1
621	20241120	090700	8837400	16900	16900	16900	16900	0
622	20241120	090600	8837400	16900	16900	16900	16900	0
623	20241120	090500	8837400	16900	16980	16980	16900	106
624	20241120	090400	7040160	17000	17000	17000	17000	68
625	20241120	090300	5884160	17000	17000	17000	17000	128
626	20241120	090200	3708160	17000	16910	17000	16900	81
627	20241120	090100	2337220	16910	16910	16910	16910	0
628	20241120	090000	2337220	16910	16960	16960	16910	138