KissMeData/079960/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195000	169102720	18540	18540	18540	18540	600
3	20241122	194900	169102720	18540	18540	18540	18540	0
4	20241122	194800	169102720	18540	18540	18540	18540	0
5	20241122	194700	169102720	18540	18540	18540	18540	0
6	20241122	194600	169102720	18540	18540	18540	18540	0
7	20241122	194500	169102720	18540	18540	18540	18540	0
8	20241122	194400	169102720	18540	18540	18540	18540	0
9	20241122	194300	169102720	18540	18540	18540	18540	0
10	20241122	194200	169102720	18540	18540	18540	18540	0
11	20241122	194100	169102720	18540	18540	18540	18540	0
12	20241122	194000	169102720	18540	18540	18540	18540	0
13	20241122	193900	169102720	18540	18540	18540	18540	0
14	20241122	193800	169102720	18540	18540	18540	18540	0
15	20241122	193700	169102720	18540	18540	18540	18540	0
16	20241122	193600	169102720	18540	18540	18540	18540	0
17	20241122	193500	169102720	18540	18540	18540	18540	0
18	20241122	193400	169102720	18540	18540	18540	18540	0
19	20241122	193300	169102720	18540	18540	18540	18540	0
20	20241122	193200	169102720	18540	18540	18540	18540	0
21	20241122	193100	169102720	18540	18540	18540	18540	0
22	20241122	193000	169102720	18540	18540	18540	18540	0
23	20241122	192900	169102720	18540	18540	18540	18540	0
24	20241122	192800	169102720	18540	18540	18540	18540	0
25	20241122	192700	169102720	18540	18540	18540	18540	0
26	20241122	192600	169102720	18540	18540	18540	18540	0
27	20241122	192500	169102720	18540	18540	18540	18540	0
28	20241122	192400	169102720	18540	18540	18540	18540	0
29	20241122	192300	169102720	18540	18540	18540	18540	0
30	20241122	192200	169102720	18540	18540	18540	18540	0
31	20241122	192100	169102720	18540	18540	18540	18540	0
32	20241122	192000	169102720	18540	18540	18540	18540	600
33	20241122	191900	169102720	18540	18540	18540	18540	0
34	20241122	191800	169102720	18540	18540	18540	18540	0
35	20241122	191700	169102720	18540	18540	18540	18540	0
36	20241122	191600	169102720	18540	18540	18540	18540	0
37	20241122	191500	169102720	18540	18540	18540	18540	0
38	20241122	191400	169102720	18540	18540	18540	18540	0
39	20241122	191300	169102720	18540	18540	18540	18540	0
40	20241122	191200	169102720	18540	18540	18540	18540	0
41	20241122	191100	169102720	18540	18540	18540	18540	0
42	20241122	191000	169102720	18540	18540	18540	18540	0
43	20241122	190900	169102720	18540	18540	18540	18540	0
44	20241122	190800	169102720	18540	18540	18540	18540	0
45	20241122	190700	169102720	18540	18540	18540	18540	0
46	20241122	190600	169102720	18540	18540	18540	18540	0
47	20241122	190500	169102720	18540	18540	18540	18540	0
48	20241122	190400	169102720	18540	18540	18540	18540	0
49	20241122	190300	169102720	18540	18540	18540	18540	0
50	20241122	190200	169102720	18540	18540	18540	18540	0
51	20241122	190100	169102720	18540	18540	18540	18540	0
52	20241122	190000	169102720	18540	18540	18540	18540	0
53	20241122	185900	169102720	18540	18540	18540	18540	0
54	20241122	185800	169102720	18540	18540	18540	18540	0
55	20241122	185700	169102720	18540	18540	18540	18540	0
56	20241122	185600	169102720	18540	18540	18540	18540	0
57	20241122	185500	169102720	18540	18540	18540	18540	0
58	20241122	185400	169102720	18540	18540	18540	18540	0
59	20241122	185300	169102720	18540	18540	18540	18540	0
60	20241122	185200	169102720	18540	18540	18540	18540	0
61	20241122	185100	169102720	18540	18540	18540	18540	0
62	20241122	185000	169102720	18540	18540	18540	18540	600
63	20241122	184900	169102720	18540	18540	18540	18540	0
64	20241122	184800	169102720	18540	18540	18540	18540	0
65	20241122	184700	169102720	18540	18540	18540	18540	0
66	20241122	184600	169102720	18540	18540	18540	18540	0
67	20241122	184500	169102720	18540	18540	18540	18540	0
68	20241122	184400	169102720	18540	18540	18540	18540	0
69	20241122	184300	169102720	18540	18540	18540	18540	0
70	20241122	184200	169102720	18540	18540	18540	18540	0
71	20241122	184100	169102720	18540	18540	18540	18540	0
72	20241122	184000	169102720	18540	18540	18540	18540	0
73	20241122	183900	169102720	18540	18540	18540	18540	0
74	20241122	183800	169102720	18540	18540	18540	18540	0
75	20241122	183700	169102720	18540	18540	18540	18540	0
76	20241122	183600	169102720	18540	18540	18540	18540	0
77	20241122	183500	169102720	18540	18540	18540	18540	0
78	20241122	183400	169102720	18540	18540	18540	18540	0
79	20241122	183300	169102720	18540	18540	18540	18540	0
80	20241122	183200	169102720	18540	18540	18540	18540	0
81	20241122	183100	169102720	18540	18540	18540	18540	0
82	20241122	183000	169102720	18540	18540	18540	18540	0
83	20241122	182900	169102720	18540	18540	18540	18540	0
84	20241122	182800	169102720	18540	18540	18540	18540	0
85	20241122	182700	169102720	18540	18540	18540	18540	0
86	20241122	182600	169102720	18540	18540	18540	18540	0
87	20241122	182500	169102720	18540	18540	18540	18540	0
88	20241122	182400	169102720	18540	18540	18540	18540	0
89	20241122	182300	169102720	18540	18540	18540	18540	0
90	20241122	182200	169102720	18540	18540	18540	18540	0
91	20241122	182100	169102720	18540	18540	18540	18540	0
92	20241122	182000	169102720	18540	18540	18540	18540	600
93	20241122	181900	169102720	18540	18540	18540	18540	0
94	20241122	181800	169102720	18540	18540	18540	18540	0
95	20241122	181700	169102720	18540	18540	18540	18540	0
96	20241122	181600	169102720	18540	18540	18540	18540	0
97	20241122	181500	169102720	18540	18540	18540	18540	0
98	20241122	181400	169102720	18540	18540	18540	18540	0
99	20241122	181300	169102720	18540	18540	18540	18540	0
100	20241122	181200	169102720	18540	18540	18540	18540	0
101	20241122	181100	169102720	18540	18540	18540	18540	0
102	20241122	181000	169102720	18540	18540	18540	18540	0
103	20241122	180900	169102720	18540	18540	18540	18540	0
104	20241122	180800	169102720	18540	18540	18540	18540	0
105	20241122	180700	169102720	18540	18540	18540	18540	0
106	20241122	180600	169102720	18540	18540	18540	18540	0
107	20241122	180500	169102720	18540	18540	18540	18540	0
108	20241122	180400	169102720	18540	18540	18540	18540	0
109	20241122	180300	169102720	18540	18540	18540	18540	0
110	20241122	180200	169102720	18540	18540	18540	18540	0
111	20241122	180100	169102720	18540	18540	18540	18540	0
112	20241122	180000	169102720	18540	18540	18540	18540	0
113	20241122	175900	169102720	18540	18540	18540	18540	0
114	20241122	175800	169102720	18540	18540	18540	18540	0
115	20241122	175700	169102720	18540	18540	18540	18540	0
116	20241122	175600	169102720	18540	18540	18540	18540	0
117	20241122	175500	169102720	18540	18540	18540	18540	0
118	20241122	175400	169102720	18540	18540	18540	18540	0
119	20241122	175300	169102720	18540	18540	18540	18540	0
120	20241122	175200	169102720	18540	18540	18540	18540	0
121	20241122	175100	169102720	18540	18540	18540	18540	0
122	20241122	175000	169102720	18540	18540	18540	18540	600
123	20241122	174900	169102720	18540	18540	18540	18540	0
124	20241122	174800	169102720	18540	18540	18540	18540	0
125	20241122	174700	169102720	18540	18540	18540	18540	0
126	20241122	174600	169102720	18540	18540	18540	18540	0
127	20241122	174500	169102720	18540	18540	18540	18540	0
128	20241122	174400	169102720	18540	18540	18540	18540	0
129	20241122	174300	169102720	18540	18540	18540	18540	0
130	20241122	174200	169102720	18540	18540	18540	18540	0
131	20241122	174100	169102720	18540	18540	18540	18540	0
132	20241122	174000	169102720	18540	18540	18540	18540	0
133	20241122	173900	169102720	18540	18540	18540	18540	0
134	20241122	173800	169102720	18540	18540	18540	18540	0
135	20241122	173700	169102720	18540	18540	18540	18540	0
136	20241122	173600	169102720	18540	18540	18540	18540	0
137	20241122	173500	169102720	18540	18540	18540	18540	0
138	20241122	173400	169102720	18540	18540	18540	18540	0
139	20241122	173300	169102720	18540	18540	18540	18540	0
140	20241122	173200	169102720	18540	18540	18540	18540	0
141	20241122	173100	169102720	18540	18540	18540	18540	0
142	20241122	173000	169102720	18540	18540	18540	18540	0
143	20241122	172900	169102720	18540	18540	18540	18540	0
144	20241122	172800	169102720	18540	18540	18540	18540	0
145	20241122	172700	169102720	18540	18540	18540	18540	0
146	20241122	172600	169102720	18540	18540	18540	18540	0
147	20241122	172500	169102720	18540	18540	18540	18540	0
148	20241122	172400	169102720	18540	18540	18540	18540	0
149	20241122	172300	169102720	18540	18540	18540	18540	0
150	20241122	172200	169102720	18540	18540	18540	18540	0
151	20241122	172100	169102720	18540	18540	18540	18540	0
152	20241122	172000	169102720	18540	18540	18540	18540	600
153	20241122	171900	169102720	18540	18540	18540	18540	0
154	20241122	171800	169102720	18540	18540	18540	18540	0
155	20241122	171700	169102720	18540	18540	18540	18540	0
156	20241122	171600	169102720	18540	18540	18540	18540	0
157	20241122	171500	169102720	18540	18540	18540	18540	0
158	20241122	171400	169102720	18540	18540	18540	18540	0
159	20241122	171300	169102720	18540	18540	18540	18540	0
160	20241122	171200	169102720	18540	18540	18540	18540	0
161	20241122	171100	169102720	18540	18540	18540	18540	0
162	20241122	171000	169102720	18540	18540	18540	18540	0
163	20241122	170900	169102720	18540	18540	18540	18540	0
164	20241122	170800	169102720	18540	18540	18540	18540	0
165	20241122	170700	169102720	18540	18540	18540	18540	0
166	20241122	170600	169102720	18540	18540	18540	18540	0
167	20241122	170500	169102720	18540	18540	18540	18540	0
168	20241122	170400	169102720	18540	18540	18540	18540	0
169	20241122	170300	169102720	18540	18540	18540	18540	0
170	20241122	170200	169102720	18540	18540	18540	18540	0
171	20241122	170100	169102720	18540	18540	18540	18540	0
172	20241122	170000	169102720	18540	18540	18540	18540	0
173	20241122	165900	169102720	18540	18540	18540	18540	0
174	20241122	165800	169102720	18540	18540	18540	18540	0
175	20241122	165700	169102720	18540	18540	18540	18540	0
176	20241122	165600	169102720	18540	18540	18540	18540	0
177	20241122	165500	169102720	18540	18540	18540	18540	0
178	20241122	165400	169102720	18540	18540	18540	18540	0
179	20241122	165300	169102720	18540	18540	18540	18540	0
180	20241122	165200	169102720	18540	18540	18540	18540	0
181	20241122	165100	169102720	18540	18540	18540	18540	0
182	20241122	165000	169102720	18540	18540	18540	18540	600
183	20241122	164900	169102720	18540	18540	18540	18540	0
184	20241122	164800	169102720	18540	18540	18540	18540	0
185	20241122	164700	169102720	18540	18540	18540	18540	0
186	20241122	164600	169102720	18540	18540	18540	18540	0
187	20241122	164500	169102720	18540	18540	18540	18540	0
188	20241122	164400	169102720	18540	18540	18540	18540	0
189	20241122	164300	169102720	18540	18540	18540	18540	0
190	20241122	164200	169102720	18540	18540	18540	18540	0
191	20241122	164100	169102720	18540	18540	18540	18540	0
192	20241122	164000	169102720	18540	18540	18540	18540	0
193	20241122	163900	169102720	18540	18540	18540	18540	0
194	20241122	163800	169102720	18540	18540	18540	18540	0
195	20241122	163700	169102720	18540	18540	18540	18540	0
196	20241122	163600	169102720	18540	18540	18540	18540	0
197	20241122	163500	169102720	18540	18540	18540	18540	0
198	20241122	163400	169102720	18540	18540	18540	18540	0
199	20241122	163300	169102720	18540	18540	18540	18540	0
200	20241122	163200	169102720	18540	18540	18540	18540	0
201	20241122	163100	169102720	18540	18540	18540	18540	0
202	20241122	163000	169102720	18540	18540	18540	18540	0
203	20241122	162900	169102720	18540	18540	18540	18540	0
204	20241122	162800	169102720	18540	18540	18540	18540	0
205	20241122	162700	169102720	18540	18540	18540	18540	0
206	20241122	162600	169102720	18540	18540	18540	18540	0
207	20241122	162500	169102720	18540	18540	18540	18540	0
208	20241122	162400	169102720	18540	18540	18540	18540	0
209	20241122	162300	169102720	18540	18540	18540	18540	0
210	20241122	162200	169102720	18540	18540	18540	18540	0
211	20241122	162100	169102720	18540	18540	18540	18540	0
212	20241122	162000	169102720	18540	18540	18540	18540	600
213	20241122	161900	169102720	18540	18540	18540	18540	0
214	20241122	161800	169102720	18540	18540	18540	18540	0
215	20241122	161700	169102720	18540	18540	18540	18540	0
216	20241122	161600	169102720	18540	18540	18540	18540	0
217	20241122	161500	169102720	18540	18540	18540	18540	0
218	20241122	161400	169102720	18540	18540	18540	18540	0
219	20241122	161300	169102720	18540	18540	18540	18540	0
220	20241122	161200	169102720	18540	18540	18540	18540	0
221	20241122	161100	169102720	18540	18540	18540	18540	0
222	20241122	161000	169102720	18540	18540	18540	18540	0
223	20241122	160900	169102720	18540	18540	18540	18540	0
224	20241122	160800	169102720	18540	18540	18540	18540	0
225	20241122	160700	169102720	18540	18540	18540	18540	0
226	20241122	160600	169102720	18540	18540	18540	18540	0
227	20241122	160500	169102720	18540	18540	18540	18540	0
228	20241122	160400	169102720	18540	18540	18540	18540	0
229	20241122	160300	169102720	18540	18540	18540	18540	0
230	20241122	160200	169102720	18540	18540	18540	18540	0
231	20241122	160100	169102720	18540	18540	18540	18540	0
232	20241122	160000	169102720	18540	18540	18540	18540	0
233	20241122	155900	169102720	18540	18540	18540	18540	0
234	20241122	155800	169102720	18540	18540	18540	18540	0
235	20241122	155700	169102720	18540	18540	18540	18540	0
236	20241122	155600	169102720	18540	18540	18540	18540	0
237	20241122	155500	169102720	18540	18540	18540	18540	0
238	20241122	155400	169102720	18540	18540	18540	18540	0
239	20241122	155300	169102720	18540	18540	18540	18540	0
240	20241122	155200	169102720	18540	18540	18540	18540	0
241	20241122	155100	169102720	18540	18540	18540	18540	0
242	20241122	155000	169102720	18540	18540	18540	18540	600
243	20241122	154900	169102720	18540	18540	18540	18540	0
244	20241122	154800	169102720	18540	18540	18540	18540	0
245	20241122	154700	169102720	18540	18540	18540	18540	0
246	20241122	154600	169102720	18540	18540	18540	18540	0
247	20241122	154500	169102720	18540	18540	18540	18540	0
248	20241122	154400	169102720	18540	18540	18540	18540	0
249	20241122	154300	169102720	18540	18540	18540	18540	0
250	20241122	154200	169102720	18540	18540	18540	18540	0
251	20241122	154100	169102720	18540	18540	18540	18540	0
252	20241122	154000	169102720	18540	18540	18540	18540	0
253	20241122	153900	169102720	18540	18540	18540	18540	0
254	20241122	153800	169102720	18540	18540	18540	18540	0
255	20241122	153700	169102720	18540	18540	18540	18540	0
256	20241122	153600	169102720	18540	18540	18540	18540	0
257	20241122	153500	169102720	18540	18540	18540	18540	0
258	20241122	153400	169102720	18540	18540	18540	18540	0
259	20241122	153300	169102720	18540	18540	18540	18540	0
260	20241122	153200	169102720	18540	18540	18540	18540	0
261	20241122	153100	169102720	18540	18540	18540	18540	0
262	20241122	153000	169102720	18540	18540	18540	18540	600
263	20241122	152900	157978720	18550	18550	18550	18550	0
264	20241122	152800	157978720	18550	18550	18550	18550	0
265	20241122	152700	157978720	18550	18550	18550	18550	0
266	20241122	152600	157978720	18550	18550	18550	18550	0
267	20241122	152500	157978720	18550	18550	18550	18550	0
268	20241122	152400	157978720	18550	18550	18550	18550	0
269	20241122	152300	157978720	18550	18550	18550	18550	0
270	20241122	152200	157978720	18550	18550	18550	18550	0
271	20241122	152100	157978720	18550	18550	18550	18550	0
272	20241122	152000	157978720	18550	18550	18550	18550	0
273	20241122	151900	157978720	18550	18360	18550	18350	1171
274	20241122	151800	136383710	18370	18370	18370	18370	0
275	20241122	151700	136383710	18370	18370	18370	18370	1
276	20241122	151600	136365340	18360	18360	18360	18360	52
277	20241122	151500	135410620	18430	18430	18430	18430	0
278	20241122	151400	135410620	18430	18430	18430	18430	0
279	20241122	151300	135410620	18430	18430	18430	18430	0
280	20241122	151200	135410620	18430	18430	18430	18430	0
281	20241122	151100	135410620	18430	18430	18430	18430	0
282	20241122	151000	135410620	18430	18430	18430	18430	0
283	20241122	150900	135410620	18430	18430	18430	18430	0
284	20241122	150800	135410620	18430	18430	18430	18430	0
285	20241122	150700	135410620	18430	18430	18430	18430	0
286	20241122	150600	135410620	18430	18430	18430	18430	0
287	20241122	150500	135410620	18430	18430	18430	18430	0
288	20241122	150400	135410620	18430	18430	18430	18430	0
289	20241122	150300	135410620	18430	18430	18430	18430	0
290	20241122	150200	135410620	18430	18430	18430	18430	0
291	20241122	150100	135410620	18430	18430	18430	18430	0
292	20241122	150000	135410620	18430	18430	18430	18430	0
293	20241122	145900	135410620	18430	18430	18430	18430	0
294	20241122	145800	135410620	18430	18430	18430	18430	2
295	20241122	145700	135373760	18360	18360	18360	18360	0
296	20241122	145600	135373760	18360	18360	18360	18360	0
297	20241122	145500	135373760	18360	18360	18360	18360	0
298	20241122	145400	135373760	18360	18360	18360	18360	0
299	20241122	145300	135373760	18360	18360	18360	18360	457
300	20241122	145200	126983240	18360	18360	18360	18360	0
301	20241122	145100	126983240	18360	18410	18410	18360	651
302	20241122	145000	115026880	18430	18430	18430	18430	0
303	20241122	144900	115026880	18430	18430	18430	18430	0
304	20241122	144800	115026880	18430	18430	18430	18430	0
305	20241122	144700	115026880	18430	18430	18430	18430	0
306	20241122	144600	115026880	18430	18430	18430	18430	0
307	20241122	144500	115026880	18430	18430	18430	18430	0
308	20241122	144400	115026880	18430	18430	18430	18430	0
309	20241122	144300	115026880	18430	18430	18430	18430	0
310	20241122	144200	115026880	18430	18430	18430	18430	0
311	20241122	144100	115026880	18430	18430	18430	18430	0
312	20241122	144000	115026880	18430	18430	18430	18430	0
313	20241122	143900	115026880	18430	18430	18430	18430	0
314	20241122	143800	115026880	18430	18430	18430	18430	0
315	20241122	143700	115026880	18430	18430	18430	18430	0
316	20241122	143600	115026880	18430	18430	18430	18430	0
317	20241122	143500	115026880	18430	18430	18430	18430	0
318	20241122	143400	115026880	18430	18430	18430	18430	10
319	20241122	143300	114842580	18440	18440	18440	18440	0
320	20241122	143200	114842580	18440	18440	18440	18440	0
321	20241122	143100	114842580	18440	18440	18440	18440	0
322	20241122	143000	114842580	18440	18440	18440	18440	0
323	20241122	142900	114842580	18440	18440	18440	18440	0
324	20241122	142800	114842580	18440	18440	18440	18440	0
325	20241122	142700	114842580	18440	18440	18440	18440	0
326	20241122	142600	114842580	18440	18440	18440	18440	0
327	20241122	142500	114842580	18440	18440	18440	18440	0
328	20241122	142400	114842580	18440	18440	18440	18440	0
329	20241122	142300	114842580	18440	18440	18440	18440	0
330	20241122	142200	114842580	18440	18440	18440	18440	0
331	20241122	142100	114842580	18440	18440	18440	18440	0
332	20241122	142000	114842580	18440	18440	18440	18440	0
333	20241122	141900	114842580	18440	18440	18440	18440	0
334	20241122	141800	114842580	18440	18440	18440	18440	0
335	20241122	141700	114842580	18440	18440	18440	18440	0
336	20241122	141600	114842580	18440	18440	18440	18440	50
337	20241122	141500	113920580	18400	18420	18420	18400	1338
338	20241122	141400	89299460	18430	18430	18430	18430	0
339	20241122	141300	89299460	18430	18440	18440	18430	50
340	20241122	141200	88377870	18440	18440	18440	18440	0
341	20241122	141100	88377870	18440	18440	18440	18440	0
342	20241122	141000	88377870	18440	18440	18440	18440	0
343	20241122	140900	88377870	18440	18440	18440	18440	0
344	20241122	140800	88377870	18440	18440	18440	18440	0
345	20241122	140700	88377870	18440	18450	18450	18440	5
346	20241122	140600	88285630	18450	18450	18450	18450	2
347	20241122	140500	88248730	18450	18450	18450	18450	5
348	20241122	140400	88156480	18460	18460	18460	18460	0
349	20241122	140300	88156480	18460	18460	18460	18460	0
350	20241122	140200	88156480	18460	18460	18460	18460	37
351	20241122	140100	87473460	18470	18470	18470	18470	0
352	20241122	140000	87473460	18470	18470	18470	18470	0
353	20241122	135900	87473460	18470	18470	18470	18470	0
354	20241122	135800	87473460	18470	18470	18470	18470	0
355	20241122	135700	87473460	18470	18470	18470	18470	0
356	20241122	135600	87473460	18470	18470	18470	18470	0
357	20241122	135500	87473460	18470	18470	18470	18470	0
358	20241122	135400	87473460	18470	18470	18470	18470	0
359	20241122	135300	87473460	18470	18470	18470	18470	0
360	20241122	135200	87473460	18470	18470	18470	18470	26
361	20241122	135100	86993240	18500	18500	18500	18500	0
362	20241122	135000	86993240	18500	18500	18500	18500	30
363	20241122	134900	86438240	18480	18480	18480	18480	0
364	20241122	134800	86438240	18480	18480	18480	18480	0
365	20241122	134700	86438240	18480	18490	18490	18480	2
366	20241122	134600	86401270	18520	18520	18520	18520	0
367	20241122	134500	86401270	18520	18520	18520	18520	0
368	20241122	134400	86401270	18520	18520	18520	18520	0
369	20241122	134300	86401270	18520	18520	18520	18520	0
370	20241122	134200	86401270	18520	18520	18520	18520	0
371	20241122	134100	86401270	18520	18520	18520	18520	0
372	20241122	134000	86401270	18520	18520	18520	18520	0
373	20241122	133900	86401270	18520	18520	18520	18520	0
374	20241122	133800	86401270	18520	18520	18520	18520	0
375	20241122	133700	86401270	18520	18520	18520	18520	0
376	20241122	133600	86401270	18520	18520	18520	18520	0
377	20241122	133500	86401270	18520	18520	18520	18520	0
378	20241122	133400	86401270	18520	18520	18520	18520	0
379	20241122	133300	86401270	18520	18520	18520	18520	0
380	20241122	133200	86401270	18520	18520	18520	18520	0
381	20241122	133100	86401270	18520	18520	18520	18520	0
382	20241122	133000	86401270	18520	18520	18520	18520	0
383	20241122	132900	86401270	18520	18520	18520	18520	0
384	20241122	132800	86401270	18520	18520	18520	18520	0
385	20241122	132700	86401270	18520	18520	18520	18520	0
386	20241122	132600	86401270	18520	18520	18520	18520	0
387	20241122	132500	86401270	18520	18520	18520	18520	0
388	20241122	132400	86401270	18520	18520	18520	18520	0
389	20241122	132300	86401270	18520	18520	18520	18520	0
390	20241122	132200	86401270	18520	18520	18520	18520	0
391	20241122	132100	86401270	18520	18520	18520	18520	0
392	20241122	132000	86401270	18520	18520	18520	18520	0
393	20241122	131900	86401270	18520	18520	18520	18520	10
394	20241122	131800	86216070	18560	18560	18560	18560	0
395	20241122	131700	86216070	18560	18560	18560	18560	0
396	20241122	131600	86216070	18560	18560	18560	18560	0
397	20241122	131500	86216070	18560	18560	18560	18560	0
398	20241122	131400	86216070	18560	18560	18560	18560	0
399	20241122	131300	86216070	18560	18560	18560	18560	0
400	20241122	131200	86216070	18560	18560	18560	18560	0
401	20241122	131100	86216070	18560	18560	18560	18560	5
402	20241122	131000	86123270	18500	18510	18510	18500	17
403	20241122	130900	85808700	18570	18570	18570	18570	0
404	20241122	130800	85808700	18570	18570	18570	18570	0
405	20241122	130700	85808700	18570	18570	18570	18570	0
406	20241122	130600	85808700	18570	18570	18570	18570	0
407	20241122	130500	85808700	18570	18570	18570	18570	0
408	20241122	130400	85808700	18570	18570	18570	18570	0
409	20241122	130300	85808700	18570	18570	18570	18570	0
410	20241122	130200	85808700	18570	18570	18570	18570	0
411	20241122	130100	85808700	18570	18570	18570	18570	0
412	20241122	130000	85808700	18570	18570	18570	18570	0
413	20241122	125900	85808700	18570	18570	18570	18570	0
414	20241122	125800	85808700	18570	18570	18570	18570	0
415	20241122	125700	85808700	18570	18570	18570	18570	0
416	20241122	125600	85808700	18570	18570	18570	18570	0
417	20241122	125500	85808700	18570	18570	18570	18570	0
418	20241122	125400	85808700	18570	18570	18570	18570	0
419	20241122	125300	85808700	18570	18570	18570	18570	0
420	20241122	125200	85808700	18570	18570	18570	18570	0
421	20241122	125100	85808700	18570	18570	18570	18570	0
422	20241122	125000	85808700	18570	18570	18570	18570	0
423	20241122	124900	85808700	18570	18570	18570	18570	0
424	20241122	124800	85808700	18570	18570	18570	18570	1
425	20241122	124700	85790130	18520	18520	18520	18520	0
426	20241122	124600	85790130	18520	18520	18520	18520	0
427	20241122	124500	85790130	18520	18520	18520	18520	0
428	20241122	124400	85790130	18520	18530	18530	18520	10
429	20241122	124300	85604890	18530	18530	18530	18530	0
430	20241122	124200	85604890	18530	18530	18530	18530	0
431	20241122	124100	85604890	18530	18530	18530	18530	0
432	20241122	124000	85604890	18530	18530	18530	18530	0
433	20241122	123900	85604890	18530	18530	18530	18530	0
434	20241122	123800	85604890	18530	18530	18530	18530	0
435	20241122	123700	85604890	18530	18530	18530	18530	0
436	20241122	123600	85604890	18530	18540	18540	18530	52
437	20241122	123500	84641260	18580	18580	18580	18580	0
438	20241122	123400	84641260	18580	18580	18580	18580	0
439	20241122	123300	84641260	18580	18580	18580	18580	0
440	20241122	123200	84641260	18580	18580	18580	18580	0
441	20241122	123100	84641260	18580	18580	18580	18580	0
442	20241122	123000	84641260	18580	18580	18580	18580	5
443	20241122	122900	84548360	18590	18590	18590	18590	0
444	20241122	122800	84548360	18590	18590	18590	18590	0
445	20241122	122700	84548360	18590	18590	18590	18590	0
446	20241122	122600	84548360	18590	18590	18590	18590	0
447	20241122	122500	84548360	18590	18590	18590	18590	1
448	20241122	122400	84529770	18610	18610	18610	18610	0
449	20241122	122300	84529770	18610	18610	18610	18610	0
450	20241122	122200	84529770	18610	18610	18610	18610	0
451	20241122	122100	84529770	18610	18610	18610	18610	0
452	20241122	122000	84529770	18610	18610	18610	18610	0
453	20241122	121900	84529770	18610	18610	18610	18610	0
454	20241122	121800	84529770	18610	18610	18610	18610	0
455	20241122	121700	84529770	18610	18610	18610	18610	0
456	20241122	121600	84529770	18610	18610	18610	18610	0
457	20241122	121500	84529770	18610	18610	18610	18610	0
458	20241122	121400	84529770	18610	18610	18610	18610	1
459	20241122	121300	84511160	18610	18610	18610	18610	0
460	20241122	121200	84511160	18610	18610	18610	18610	0
461	20241122	121100	84511160	18610	18610	18610	18610	0
462	20241122	121000	84511160	18610	18610	18610	18610	0
463	20241122	120900	84511160	18610	18610	18610	18610	0
464	20241122	120800	84511160	18610	18610	18610	18610	0
465	20241122	120700	84511160	18610	18610	18610	18610	0
466	20241122	120600	84511160	18610	18610	18610	18610	0
467	20241122	120500	84511160	18610	18610	18610	18610	0
468	20241122	120400	84511160	18610	18610	18610	18610	0
469	20241122	120300	84511160	18610	18610	18610	18610	0
470	20241122	120200	84511160	18610	18610	18610	18610	0
471	20241122	120100	84511160	18610	18620	18620	18610	4
472	20241122	120000	84436700	18620	18620	18620	18620	0
473	20241122	115900	84436700	18620	18620	18620	18620	0
474	20241122	115800	84436700	18620	18620	18620	18620	0
475	20241122	115700	84436700	18620	18620	18620	18620	0
476	20241122	115600	84436700	18620	18620	18620	18620	0
477	20241122	115500	84436700	18620	18620	18620	18620	0
478	20241122	115400	84436700	18620	18620	18620	18620	10
479	20241122	115300	84250500	18630	18630	18630	18630	0
480	20241122	115200	84250500	18630	18630	18630	18630	0
481	20241122	115100	84250500	18630	18630	18630	18630	0
482	20241122	115000	84250500	18630	18630	18630	18630	0
483	20241122	114900	84250500	18630	18630	18630	18630	0
484	20241122	114800	84250500	18630	18630	18630	18630	1
485	20241122	114700	84231870	18620	18620	18620	18620	38
486	20241122	114600	83524310	18550	18550	18550	18550	0
487	20241122	114500	83524310	18550	18550	18550	18550	0
488	20241122	114400	83524310	18550	18550	18550	18550	0
489	20241122	114300	83524310	18550	18550	18550	18550	1
490	20241122	114200	83505760	18550	18550	18550	18550	0
491	20241122	114100	83505760	18550	18550	18550	18550	0
492	20241122	114000	83505760	18550	18550	18550	18550	10
493	20241122	113900	83320260	18520	18520	18520	18520	0
494	20241122	113800	83320260	18520	18520	18520	18520	0
495	20241122	113700	83320260	18520	18520	18520	18520	0
496	20241122	113600	83320260	18520	18520	18520	18520	50
497	20241122	113500	82394260	18520	18520	18520	18520	0
498	20241122	113400	82394260	18520	18520	18520	18520	0
499	20241122	113300	82394260	18520	18520	18520	18520	1
500	20241122	113200	82375740	18640	18640	18640	18640	0
501	20241122	113100	82375740	18640	18640	18640	18640	0
502	20241122	113000	82375740	18640	18640	18640	18640	0
503	20241122	112900	82375740	18640	18640	18640	18640	0
504	20241122	112800	82375740	18640	18620	18640	18620	34
505	20241122	112700	81742510	18590	18590	18590	18590	0
506	20241122	112600	81742510	18590	18590	18590	18590	40
507	20241122	112500	80998910	18610	18610	18610	18610	0
508	20241122	112400	80998910	18610	18610	18610	18610	0
509	20241122	112300	80998910	18610	18610	18610	18610	0
510	20241122	112200	80998910	18610	18610	18610	18610	0
511	20241122	112100	80998910	18610	18610	18610	18610	200
512	20241122	112000	77276910	18600	18600	18600	18600	0
513	20241122	111900	77276910	18600	18600	18600	18600	0
514	20241122	111800	77276910	18600	18600	18600	18600	500
515	20241122	111700	67976910	18600	18600	18600	18600	0
516	20241122	111600	67976910	18600	18560	18600	18560	1226
517	20241122	111500	45190860	18560	18560	18560	18560	0
518	20241122	111400	45190860	18560	18560	18560	18560	0
519	20241122	111300	45190860	18560	18560	18560	18560	0
520	20241122	111200	45190860	18560	18560	18560	18560	0
521	20241122	111100	45190860	18560	18560	18560	18560	0
522	20241122	111000	45190860	18560	18540	18560	18540	18
523	20241122	110900	44856980	18550	18550	18550	18550	0
524	20241122	110800	44856980	18550	18550	18550	18550	0
525	20241122	110700	44856980	18550	18550	18550	18550	0
526	20241122	110600	44856980	18550	18550	18550	18550	0
527	20241122	110500	44856980	18550	18550	18550	18550	0
528	20241122	110400	44856980	18550	18550	18550	18550	6
529	20241122	110300	44745680	18560	18560	18560	18560	0
530	20241122	110200	44745680	18560	18560	18560	18560	0
531	20241122	110100	44745680	18560	18560	18560	18560	1
532	20241122	110000	44727120	18560	18560	18560	18560	0
533	20241122	105900	44727120	18560	18560	18560	18560	0
534	20241122	105800	44727120	18560	18560	18560	18560	0
535	20241122	105700	44727120	18560	18560	18560	18560	0
536	20241122	105600	44727120	18560	18560	18560	18560	0
537	20241122	105500	44727120	18560	18560	18560	18560	0
538	20241122	105400	44727120	18560	18560	18560	18560	267
539	20241122	105300	39771600	18560	18560	18560	18560	0
540	20241122	105200	39771600	18560	18560	18560	18560	0
541	20241122	105100	39771600	18560	18560	18560	18560	0
542	20241122	105000	39771600	18560	18560	18560	18560	0
543	20241122	104900	39771600	18560	18560	18560	18560	0
544	20241122	104800	39771600	18560	18560	18560	18560	0
545	20241122	104700	39771600	18560	18560	18560	18560	0
546	20241122	104600	39771600	18560	18560	18560	18560	0
547	20241122	104500	39771600	18560	18560	18560	18560	0
548	20241122	104400	39771600	18560	18560	18560	18560	0
549	20241122	104300	39771600	18560	18560	18560	18560	2
550	20241122	104200	39734480	18440	18440	18440	18440	0
551	20241122	104100	39734480	18440	18440	18440	18440	1
552	20241122	104000	39716040	18570	18570	18570	18570	0
553	20241122	103900	39716040	18570	18570	18570	18570	0
554	20241122	103800	39716040	18570	18570	18570	18570	0
555	20241122	103700	39716040	18570	18570	18570	18570	0
556	20241122	103600	39716040	18570	18570	18570	18570	0
557	20241122	103500	39716040	18570	18570	18570	18570	0
558	20241122	103400	39716040	18570	18570	18570	18570	0
559	20241122	103300	39716040	18570	18560	18570	18560	10
560	20241122	103200	39530420	18550	18540	18550	18540	843
561	20241122	103100	23894770	18550	18550	18550	18550	0
562	20241122	103000	23894770	18550	18550	18550	18550	0
563	20241122	102900	23894770	18550	18550	18550	18550	0
564	20241122	102800	23894770	18550	18550	18550	18550	0
565	20241122	102700	23894770	18550	18550	18550	18550	0
566	20241122	102600	23894770	18550	18550	18550	18550	0
567	20241122	102500	23894770	18550	18550	18550	18550	0
568	20241122	102400	23894770	18550	18550	18550	18550	0
569	20241122	102300	23894770	18550	18550	18550	18550	0
570	20241122	102200	23894770	18550	18550	18550	18550	0
571	20241122	102100	23894770	18550	18550	18550	18550	0
572	20241122	102000	23894770	18550	18550	18550	18550	0
573	20241122	101900	23894770	18550	18550	18550	18550	0
574	20241122	101800	23894770	18550	18550	18550	18550	1
575	20241122	101700	23876220	18550	18550	18550	18550	0
576	20241122	101600	23876220	18550	18550	18550	18550	20
577	20241122	101500	23505220	18550	18550	18550	18550	0
578	20241122	101400	23505220	18550	18550	18550	18550	0
579	20241122	101300	23505220	18550	18550	18550	18550	0
580	20241122	101200	23505220	18550	18540	18550	18540	40
581	20241122	101100	22763230	18540	18530	18540	18530	7
582	20241122	101000	22633490	18490	18490	18490	18490	0
583	20241122	100900	22633490	18490	18490	18490	18490	0
584	20241122	100800	22633490	18490	18490	18490	18490	1
585	20241122	100700	22615000	18550	18550	18550	18550	0
586	20241122	100600	22615000	18550	18550	18550	18550	0
587	20241122	100500	22615000	18550	18550	18550	18550	0
588	20241122	100400	22615000	18550	18550	18550	18550	0
589	20241122	100300	22615000	18550	18550	18550	18550	0
590	20241122	100200	22615000	18550	18550	18550	18550	0
591	20241122	100100	22615000	18550	18550	18550	18550	0
592	20241122	100000	22615000	18550	18440	18550	18440	2
593	20241122	095900	22578010	18570	18570	18570	18570	0
594	20241122	095800	22578010	18570	18570	18570	18570	0
595	20241122	095700	22578010	18570	18570	18570	18570	0
596	20241122	095600	22578010	18570	18570	18570	18570	0
597	20241122	095500	22578010	18570	18570	18570	18570	0
598	20241122	095400	22578010	18570	18570	18570	18570	0
599	20241122	095300	22578010	18570	18570	18570	18570	0
600	20241122	095200	22578010	18570	18560	18570	18560	2
601	20241122	095100	22540880	18450	18450	18450	18450	0
602	20241122	095000	22540880	18450	18450	18450	18450	0
603	20241122	094900	22540880	18450	18450	18450	18450	10
604	20241122	094800	22356380	18500	18500	18500	18500	206
605	20241122	094700	18545380	18450	18450	18450	18450	0
606	20241122	094600	18545380	18450	18450	18450	18450	10
607	20241122	094500	18360880	18580	18580	18580	18580	0
608	20241122	094400	18360880	18580	18580	18580	18580	0
609	20241122	094300	18360880	18580	18580	18580	18580	1
610	20241122	094200	18342300	18580	18580	18580	18580	2
611	20241122	094100	18305140	18580	18580	18580	18580	0
612	20241122	094000	18305140	18580	18580	18580	18580	4
613	20241122	093900	18230820	18560	18560	18560	18560	0
614	20241122	093800	18230820	18560	18560	18560	18560	0
615	20241122	093700	18230820	18560	18560	18560	18560	94
616	20241122	093600	16486180	18560	18550	18560	18550	50
617	20241122	093500	15558620	18550	18550	18550	18550	0
618	20241122	093400	15558620	18550	18550	18550	18550	4
619	20241122	093300	15484420	18550	18550	18550	18550	0
620	20241122	093200	15484420	18550	18550	18550	18550	6
621	20241122	093100	15373120	18550	18550	18550	18550	0
622	20241122	093000	15373120	18550	18550	18550	18550	0
623	20241122	092900	15373120	18550	18550	18550	18550	0
624	20241122	092800	15373120	18550	18540	18550	18540	65
625	20241122	092700	14167960	18550	18550	18550	18550	0
626	20241122	092600	14167960	18550	18550	18550	18550	0
627	20241122	092500	14167960	18550	18550	18550	18550	0
628	20241122	092400	14167960	18550	18550	18550	18550	0
629	20241122	092300	14167960	18550	18550	18550	18550	0
630	20241122	092200	14167960	18550	18550	18550	18550	0
631	20241122	092100	14167960	18550	18550	18550	18550	0
632	20241122	092000	14167960	18550	18550	18550	18550	0
633	20241122	091900	14167960	18550	18550	18550	18550	0
634	20241122	091800	14167960	18550	18550	18550	18550	0
635	20241122	091700	14167960	18550	18550	18550	18550	0
636	20241122	091600	14167960	18550	18550	18550	18550	0
637	20241122	091500	14167960	18550	18540	18550	18540	530
638	20241122	091400	4338810	18540	18540	18540	18540	0
639	20241122	091300	4338810	18540	18540	18540	18540	0
640	20241122	091200	4338810	18540	18390	18540	18390	7
641	20241122	091100	4209350	18400	18400	18540	18400	35
642	20241122	091000	3561600	18520	18520	18520	18520	2
643	20241122	090900	3524560	18540	18540	18540	18540	0
644	20241122	090800	3524560	18540	18540	18540	18540	1
645	20241122	090700	3506020	18410	18540	18540	18410	10
646	20241122	090600	3321670	18550	18550	18550	18550	1
647	20241122	090500	3303120	18370	18370	18370	18370	0
648	20241122	090400	3303120	18370	18370	18370	18370	0
649	20241122	090300	3303120	18370	18370	18370	18370	0
650	20241122	090200	3303120	18370	18370	18370	18370	2
651	20241122	090100	3266380	18360	18360	18360	18360	0
652	20241122	090000	3266380	18360	18350	18360	18350	178