KissMeData/115310/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201200	54818450	19780	19780	19780	19780	327
3	20241120	201100	54818450	19780	19780	19780	19780	0
4	20241120	201000	54818450	19780	19780	19780	19780	0
5	20241120	200900	54818450	19780	19780	19780	19780	0
6	20241120	200800	54818450	19780	19780	19780	19780	0
7	20241120	200700	54818450	19780	19780	19780	19780	0
8	20241120	200600	54818450	19780	19780	19780	19780	0
9	20241120	200500	54818450	19780	19780	19780	19780	0
10	20241120	200400	54818450	19780	19780	19780	19780	0
11	20241120	200300	54818450	19780	19780	19780	19780	0
12	20241120	200200	54818450	19780	19780	19780	19780	0
13	20241120	200100	54818450	19780	19780	19780	19780	0
14	20241120	200000	54818450	19780	19780	19780	19780	0
15	20241120	195900	54818450	19780	19780	19780	19780	0
16	20241120	195800	54818450	19780	19780	19780	19780	0
17	20241120	195700	54818450	19780	19780	19780	19780	0
18	20241120	195600	54818450	19780	19780	19780	19780	0
19	20241120	195500	54818450	19780	19780	19780	19780	0
20	20241120	195400	54818450	19780	19780	19780	19780	0
21	20241120	195300	54818450	19780	19780	19780	19780	0
22	20241120	195200	54818450	19780	19780	19780	19780	0
23	20241120	195100	54818450	19780	19780	19780	19780	0
24	20241120	195000	54818450	19780	19780	19780	19780	0
25	20241120	194900	54818450	19780	19780	19780	19780	0
26	20241120	194800	54818450	19780	19780	19780	19780	0
27	20241120	194700	54818450	19780	19780	19780	19780	0
28	20241120	194600	54818450	19780	19780	19780	19780	0
29	20241120	194500	54818450	19780	19780	19780	19780	0
30	20241120	194400	54818450	19780	19780	19780	19780	0
31	20241120	194300	54818450	19780	19780	19780	19780	0
32	20241120	194200	54818450	19780	19780	19780	19780	327
33	20241120	194100	54818450	19780	19780	19780	19780	0
34	20241120	194000	54818450	19780	19780	19780	19780	0
35	20241120	193900	54818450	19780	19780	19780	19780	0
36	20241120	193800	54818450	19780	19780	19780	19780	0
37	20241120	193700	54818450	19780	19780	19780	19780	0
38	20241120	193600	54818450	19780	19780	19780	19780	0
39	20241120	193500	54818450	19780	19780	19780	19780	0
40	20241120	193400	54818450	19780	19780	19780	19780	0
41	20241120	193300	54818450	19780	19780	19780	19780	0
42	20241120	193200	54818450	19780	19780	19780	19780	0
43	20241120	193100	54818450	19780	19780	19780	19780	0
44	20241120	193000	54818450	19780	19780	19780	19780	0
45	20241120	192900	54818450	19780	19780	19780	19780	0
46	20241120	192800	54818450	19780	19780	19780	19780	0
47	20241120	192700	54818450	19780	19780	19780	19780	0
48	20241120	192600	54818450	19780	19780	19780	19780	0
49	20241120	192500	54818450	19780	19780	19780	19780	0
50	20241120	192400	54818450	19780	19780	19780	19780	0
51	20241120	192300	54818450	19780	19780	19780	19780	0
52	20241120	192200	54818450	19780	19780	19780	19780	0
53	20241120	192100	54818450	19780	19780	19780	19780	0
54	20241120	192000	54818450	19780	19780	19780	19780	0
55	20241120	191900	54818450	19780	19780	19780	19780	0
56	20241120	191800	54818450	19780	19780	19780	19780	0
57	20241120	191700	54818450	19780	19780	19780	19780	0
58	20241120	191600	54818450	19780	19780	19780	19780	0
59	20241120	191500	54818450	19780	19780	19780	19780	0
60	20241120	191400	54818450	19780	19780	19780	19780	0
61	20241120	191300	54818450	19780	19780	19780	19780	0
62	20241120	191200	54818450	19780	19780	19780	19780	327
63	20241120	191100	54818450	19780	19780	19780	19780	0
64	20241120	191000	54818450	19780	19780	19780	19780	0
65	20241120	190900	54818450	19780	19780	19780	19780	0
66	20241120	190800	54818450	19780	19780	19780	19780	0
67	20241120	190700	54818450	19780	19780	19780	19780	0
68	20241120	190600	54818450	19780	19780	19780	19780	0
69	20241120	190500	54818450	19780	19780	19780	19780	0
70	20241120	190400	54818450	19780	19780	19780	19780	0
71	20241120	190300	54818450	19780	19780	19780	19780	0
72	20241120	190200	54818450	19780	19780	19780	19780	0
73	20241120	190100	54818450	19780	19780	19780	19780	0
74	20241120	190000	54818450	19780	19780	19780	19780	0
75	20241120	185900	54818450	19780	19780	19780	19780	0
76	20241120	185800	54818450	19780	19780	19780	19780	0
77	20241120	185700	54818450	19780	19780	19780	19780	0
78	20241120	185600	54818450	19780	19780	19780	19780	0
79	20241120	185500	54818450	19780	19780	19780	19780	0
80	20241120	185400	54818450	19780	19780	19780	19780	0
81	20241120	185300	54818450	19780	19780	19780	19780	0
82	20241120	185200	54818450	19780	19780	19780	19780	0
83	20241120	185100	54818450	19780	19780	19780	19780	0
84	20241120	185000	54818450	19780	19780	19780	19780	0
85	20241120	184900	54818450	19780	19780	19780	19780	0
86	20241120	184800	54818450	19780	19780	19780	19780	0
87	20241120	184700	54818450	19780	19780	19780	19780	0
88	20241120	184600	54818450	19780	19780	19780	19780	0
89	20241120	184500	54818450	19780	19780	19780	19780	0
90	20241120	184400	54818450	19780	19780	19780	19780	0
91	20241120	184300	54818450	19780	19780	19780	19780	0
92	20241120	184200	54818450	19780	19780	19780	19780	327
93	20241120	184100	54818450	19780	19780	19780	19780	0
94	20241120	184000	54818450	19780	19780	19780	19780	0
95	20241120	183900	54818450	19780	19780	19780	19780	0
96	20241120	183800	54818450	19780	19780	19780	19780	0
97	20241120	183700	54818450	19780	19780	19780	19780	0
98	20241120	183600	54818450	19780	19780	19780	19780	0
99	20241120	183500	54818450	19780	19780	19780	19780	0
100	20241120	183400	54818450	19780	19780	19780	19780	0
101	20241120	183300	54818450	19780	19780	19780	19780	0
102	20241120	183200	54818450	19780	19780	19780	19780	0
103	20241120	183100	54818450	19780	19780	19780	19780	0
104	20241120	183000	54818450	19780	19780	19780	19780	0
105	20241120	182900	54818450	19780	19780	19780	19780	0
106	20241120	182800	54818450	19780	19780	19780	19780	0
107	20241120	182700	54818450	19780	19780	19780	19780	0
108	20241120	182600	54818450	19780	19780	19780	19780	0
109	20241120	182500	54818450	19780	19780	19780	19780	0
110	20241120	182400	54818450	19780	19780	19780	19780	0
111	20241120	182300	54818450	19780	19780	19780	19780	0
112	20241120	182200	54818450	19780	19780	19780	19780	0
113	20241120	182100	54818450	19780	19780	19780	19780	0
114	20241120	182000	54818450	19780	19780	19780	19780	0
115	20241120	181900	54818450	19780	19780	19780	19780	0
116	20241120	181800	54818450	19780	19780	19780	19780	0
117	20241120	181700	54818450	19780	19780	19780	19780	0
118	20241120	181600	54818450	19780	19780	19780	19780	0
119	20241120	181500	54818450	19780	19780	19780	19780	0
120	20241120	181400	54818450	19780	19780	19780	19780	0
121	20241120	181300	54818450	19780	19780	19780	19780	0
122	20241120	181200	54818450	19780	19780	19780	19780	327
123	20241120	181100	54818450	19780	19780	19780	19780	0
124	20241120	181000	54818450	19780	19780	19780	19780	0
125	20241120	180900	54818450	19780	19780	19780	19780	0
126	20241120	180800	54818450	19780	19780	19780	19780	0
127	20241120	180700	54818450	19780	19780	19780	19780	0
128	20241120	180600	54818450	19780	19780	19780	19780	0
129	20241120	180500	54818450	19780	19780	19780	19780	0
130	20241120	180400	54818450	19780	19780	19780	19780	0
131	20241120	180300	54818450	19780	19780	19780	19780	0
132	20241120	180200	54818450	19780	19780	19780	19780	0
133	20241120	180100	54818450	19780	19780	19780	19780	0
134	20241120	180000	54818450	19780	19780	19780	19780	0
135	20241120	175900	54818450	19780	19780	19780	19780	0
136	20241120	175800	54818450	19780	19780	19780	19780	0
137	20241120	175700	54818450	19780	19780	19780	19780	0
138	20241120	175600	54818450	19780	19780	19780	19780	0
139	20241120	175500	54818450	19780	19780	19780	19780	0
140	20241120	175400	54818450	19780	19780	19780	19780	0
141	20241120	175300	54818450	19780	19780	19780	19780	0
142	20241120	175200	54818450	19780	19780	19780	19780	0
143	20241120	175100	54818450	19780	19780	19780	19780	0
144	20241120	175000	54818450	19780	19780	19780	19780	0
145	20241120	174900	54818450	19780	19780	19780	19780	0
146	20241120	174800	54818450	19780	19780	19780	19780	0
147	20241120	174700	54818450	19780	19780	19780	19780	0
148	20241120	174600	54818450	19780	19780	19780	19780	0
149	20241120	174500	54818450	19780	19780	19780	19780	0
150	20241120	174400	54818450	19780	19780	19780	19780	0
151	20241120	174300	54818450	19780	19780	19780	19780	0
152	20241120	174200	54818450	19780	19780	19780	19780	327
153	20241120	174100	54818450	19780	19780	19780	19780	0
154	20241120	174000	54818450	19780	19780	19780	19780	0
155	20241120	173900	54818450	19780	19780	19780	19780	0
156	20241120	173800	54818450	19780	19780	19780	19780	0
157	20241120	173700	54818450	19780	19780	19780	19780	0
158	20241120	173600	54818450	19780	19780	19780	19780	0
159	20241120	173500	54818450	19780	19780	19780	19780	0
160	20241120	173400	54818450	19780	19780	19780	19780	0
161	20241120	173300	54818450	19780	19780	19780	19780	0
162	20241120	173200	54818450	19780	19780	19780	19780	0
163	20241120	173100	54818450	19780	19780	19780	19780	0
164	20241120	173000	54818450	19780	19780	19780	19780	0
165	20241120	172900	54818450	19780	19780	19780	19780	0
166	20241120	172800	54818450	19780	19780	19780	19780	0
167	20241120	172700	54818450	19780	19780	19780	19780	0
168	20241120	172600	54818450	19780	19780	19780	19780	0
169	20241120	172500	54818450	19780	19780	19780	19780	0
170	20241120	172400	54818450	19780	19780	19780	19780	0
171	20241120	172300	54818450	19780	19780	19780	19780	0
172	20241120	172200	54818450	19780	19780	19780	19780	0
173	20241120	172100	54818450	19780	19780	19780	19780	0
174	20241120	172000	54818450	19780	19780	19780	19780	0
175	20241120	171900	54818450	19780	19780	19780	19780	0
176	20241120	171800	54818450	19780	19780	19780	19780	0
177	20241120	171700	54818450	19780	19780	19780	19780	0
178	20241120	171600	54818450	19780	19780	19780	19780	0
179	20241120	171500	54818450	19780	19780	19780	19780	0
180	20241120	171400	54818450	19780	19780	19780	19780	0
181	20241120	171300	54818450	19780	19780	19780	19780	0
182	20241120	171200	54818450	19780	19780	19780	19780	327
183	20241120	171100	54818450	19780	19780	19780	19780	0
184	20241120	171000	54818450	19780	19780	19780	19780	0
185	20241120	170900	54818450	19780	19780	19780	19780	0
186	20241120	170800	54818450	19780	19780	19780	19780	0
187	20241120	170700	54818450	19780	19780	19780	19780	0
188	20241120	170600	54818450	19780	19780	19780	19780	0
189	20241120	170500	54818450	19780	19780	19780	19780	0
190	20241120	170400	54818450	19780	19780	19780	19780	0
191	20241120	170300	54818450	19780	19780	19780	19780	0
192	20241120	170200	54818450	19780	19780	19780	19780	0
193	20241120	170100	54818450	19780	19780	19780	19780	0
194	20241120	170000	54818450	19780	19780	19780	19780	0
195	20241120	165900	54818450	19780	19780	19780	19780	0
196	20241120	165800	54818450	19780	19780	19780	19780	0
197	20241120	165700	54818450	19780	19780	19780	19780	0
198	20241120	165600	54818450	19780	19780	19780	19780	0
199	20241120	165500	54818450	19780	19780	19780	19780	0
200	20241120	165400	54818450	19780	19780	19780	19780	0
201	20241120	165300	54818450	19780	19780	19780	19780	0
202	20241120	165200	54818450	19780	19780	19780	19780	0
203	20241120	165100	54818450	19780	19780	19780	19780	0
204	20241120	165000	54818450	19780	19780	19780	19780	0
205	20241120	164900	54818450	19780	19780	19780	19780	0
206	20241120	164800	54818450	19780	19780	19780	19780	0
207	20241120	164700	54818450	19780	19780	19780	19780	0
208	20241120	164600	54818450	19780	19780	19780	19780	0
209	20241120	164500	54818450	19780	19780	19780	19780	0
210	20241120	164400	54818450	19780	19780	19780	19780	0
211	20241120	164300	54818450	19780	19780	19780	19780	0
212	20241120	164200	54818450	19780	19780	19780	19780	327
213	20241120	164100	54818450	19780	19780	19780	19780	0
214	20241120	164000	54818450	19780	19780	19780	19780	0
215	20241120	163900	54818450	19780	19780	19780	19780	0
216	20241120	163800	54818450	19780	19780	19780	19780	0
217	20241120	163700	54818450	19780	19780	19780	19780	0
218	20241120	163600	54818450	19780	19780	19780	19780	0
219	20241120	163500	54818450	19780	19780	19780	19780	0
220	20241120	163400	54818450	19780	19780	19780	19780	0
221	20241120	163300	54818450	19780	19780	19780	19780	0
222	20241120	163200	54818450	19780	19780	19780	19780	0
223	20241120	163100	54818450	19780	19780	19780	19780	0
224	20241120	163000	54818450	19780	19780	19780	19780	0
225	20241120	162900	54818450	19780	19780	19780	19780	0
226	20241120	162800	54818450	19780	19780	19780	19780	0
227	20241120	162700	54818450	19780	19780	19780	19780	0
228	20241120	162600	54818450	19780	19780	19780	19780	0
229	20241120	162500	54818450	19780	19780	19780	19780	0
230	20241120	162400	54818450	19780	19780	19780	19780	0
231	20241120	162300	54818450	19780	19780	19780	19780	0
232	20241120	162200	54818450	19780	19780	19780	19780	0
233	20241120	162100	54818450	19780	19780	19780	19780	0
234	20241120	162000	54818450	19780	19780	19780	19780	0
235	20241120	161900	54818450	19780	19780	19780	19780	0
236	20241120	161800	54818450	19780	19780	19780	19780	0
237	20241120	161700	54818450	19780	19780	19780	19780	0
238	20241120	161600	54818450	19780	19780	19780	19780	0
239	20241120	161500	54818450	19780	19780	19780	19780	0
240	20241120	161400	54818450	19780	19780	19780	19780	0
241	20241120	161300	54818450	19780	19780	19780	19780	0
242	20241120	161200	54818450	19780	19780	19780	19780	327
243	20241120	161100	54818450	19780	19780	19780	19780	0
244	20241120	161000	54818450	19780	19780	19780	19780	0
245	20241120	160900	54818450	19780	19780	19780	19780	0
246	20241120	160800	54818450	19780	19780	19780	19780	0
247	20241120	160700	54818450	19780	19780	19780	19780	0
248	20241120	160600	54818450	19780	19780	19780	19780	0
249	20241120	160500	54818450	19780	19780	19780	19780	0
250	20241120	160400	54818450	19780	19780	19780	19780	0
251	20241120	160300	54818450	19780	19780	19780	19780	0
252	20241120	160200	54818450	19780	19780	19780	19780	0
253	20241120	160100	54818450	19780	19780	19780	19780	0
254	20241120	160000	54818450	19780	19780	19780	19780	0
255	20241120	155900	54818450	19780	19780	19780	19780	0
256	20241120	155800	54818450	19780	19780	19780	19780	0
257	20241120	155700	54818450	19780	19780	19780	19780	0
258	20241120	155600	54818450	19780	19780	19780	19780	0
259	20241120	155500	54818450	19780	19780	19780	19780	0
260	20241120	155400	54818450	19780	19780	19780	19780	0
261	20241120	155300	54818450	19780	19780	19780	19780	0
262	20241120	155200	54818450	19780	19780	19780	19780	0
263	20241120	155100	54818450	19780	19780	19780	19780	0
264	20241120	155000	54818450	19780	19780	19780	19780	0
265	20241120	154900	54818450	19780	19780	19780	19780	0
266	20241120	154800	54818450	19780	19780	19780	19780	0
267	20241120	154700	54818450	19780	19780	19780	19780	0
268	20241120	154600	54818450	19780	19780	19780	19780	0
269	20241120	154500	54818450	19780	19780	19780	19780	0
270	20241120	154400	54818450	19780	19780	19780	19780	0
271	20241120	154300	54818450	19780	19780	19780	19780	0
272	20241120	154200	54818450	19780	19780	19780	19780	327
273	20241120	154100	54818450	19780	19780	19780	19780	0
274	20241120	154000	54818450	19780	19780	19780	19780	0
275	20241120	153900	54818450	19780	19780	19780	19780	0
276	20241120	153800	54818450	19780	19780	19780	19780	0
277	20241120	153700	54818450	19780	19780	19780	19780	0
278	20241120	153600	54818450	19780	19780	19780	19780	0
279	20241120	153500	54818450	19780	19780	19780	19780	0
280	20241120	153400	54818450	19780	19780	19780	19780	0
281	20241120	153300	54818450	19780	19780	19780	19780	0
282	20241120	153200	54818450	19780	19780	19780	19780	0
283	20241120	153100	54818450	19780	19780	19780	19780	0
284	20241120	153000	54818450	19780	19780	19780	19780	327
285	20241120	152900	48350390	19790	19790	19790	19790	0
286	20241120	152800	48350390	19790	19790	19790	19790	0
287	20241120	152700	48350390	19790	19790	19790	19790	0
288	20241120	152600	48350390	19790	19790	19790	19790	0
289	20241120	152500	48350390	19790	19790	19790	19790	0
290	20241120	152400	48350390	19790	19790	19790	19790	0
291	20241120	152300	48350390	19790	19790	19790	19790	0
292	20241120	152200	48350390	19790	19790	19790	19790	0
293	20241120	152100	48350390	19790	19790	19790	19790	0
294	20241120	152000	48350390	19790	19790	19790	19790	0
295	20241120	151900	48350390	19790	19650	19790	19650	127
296	20241120	151800	45846710	19650	19650	19650	19650	0
297	20241120	151700	45846710	19650	19650	19650	19650	0
298	20241120	151600	45846710	19650	19650	19650	19650	0
299	20241120	151500	45846710	19650	19650	19650	19650	0
300	20241120	151400	45846710	19650	19650	19650	19650	0
301	20241120	151300	45846710	19650	19650	19650	19650	0
302	20241120	151200	45846710	19650	19640	19650	19640	106
303	20241120	151100	43764300	19600	19600	19600	19600	4
304	20241120	151000	43685900	19580	19590	19590	19580	51
305	20241120	150900	42687210	19590	19600	19600	19590	36
306	20241120	150800	41981810	19630	19630	19630	19630	0
307	20241120	150700	41981810	19630	19620	19630	19620	32
308	20241120	150600	41353800	19610	19610	19610	19610	0
309	20241120	150500	41353800	19610	19610	19610	19610	0
310	20241120	150400	41353800	19610	19610	19610	19610	0
311	20241120	150300	41353800	19610	19610	19610	19610	11
312	20241120	150200	41138090	19600	19600	19610	19590	4
313	20241120	150100	41059690	19580	19550	19580	19550	3
314	20241120	150000	41001000	19610	19520	19610	19520	37
315	20241120	145900	40276000	19580	19580	19580	19580	0
316	20241120	145800	40276000	19580	19520	19580	19520	22
317	20241120	145700	39846050	19510	19490	19510	19490	97
318	20241120	145600	37954210	19500	19500	19500	19500	0
319	20241120	145500	37954210	19500	19500	19500	19500	0
320	20241120	145400	37954210	19500	19500	19500	19500	0
321	20241120	145300	37954210	19500	19500	19500	19500	0
322	20241120	145200	37954210	19500	19500	19500	19500	0
323	20241120	145100	37954210	19500	19500	19500	19500	0
324	20241120	145000	37954210	19500	19490	19500	19490	43
325	20241120	144900	37115840	19490	19490	19490	19490	12
326	20241120	144800	36881960	19460	19480	19480	19460	13
327	20241120	144700	36628740	19480	19480	19480	19480	0
328	20241120	144600	36628740	19480	19420	19480	19420	4
329	20241120	144500	36550950	19390	19390	19390	19390	0
330	20241120	144400	36550950	19390	19390	19390	19390	10
331	20241120	144300	36357050	19390	19390	19390	19390	10
332	20241120	144200	36163150	19480	19480	19480	19480	0
333	20241120	144100	36163150	19480	19480	19480	19480	0
334	20241120	144000	36163150	19480	19480	19480	19480	0
335	20241120	143900	36163150	19480	19420	19480	19420	3
336	20241120	143800	36104810	19390	19390	19390	19390	0
337	20241120	143700	36104810	19390	19390	19390	19390	0
338	20241120	143600	36104810	19390	19390	19390	19390	0
339	20241120	143500	36104810	19390	19390	19390	19390	27
340	20241120	143400	35581280	19390	19390	19390	19390	38
341	20241120	143300	34844460	19420	19420	19420	19390	49
342	20241120	143200	33894290	19360	19360	19360	19360	0
343	20241120	143100	33894290	19360	19360	19360	19360	0
344	20241120	143000	33894290	19360	19360	19360	19360	0
345	20241120	142900	33894290	19360	19360	19360	19360	0
346	20241120	142800	33894290	19360	19360	19360	19360	0
347	20241120	142700	33894290	19360	19360	19360	19360	0
348	20241120	142600	33894290	19360	19360	19360	19360	0
349	20241120	142500	33894290	19360	19360	19360	19360	0
350	20241120	142400	33894290	19360	19360	19360	19360	0
351	20241120	142300	33894290	19360	19360	19360	19360	0
352	20241120	142200	33894290	19360	19360	19360	19360	0
353	20241120	142100	33894290	19360	19360	19360	19360	0
354	20241120	142000	33894290	19360	19360	19360	19360	0
355	20241120	141900	33894290	19360	19360	19360	19360	0
356	20241120	141800	33894290	19360	19360	19360	19360	0
357	20241120	141700	33894290	19360	19360	19360	19360	0
358	20241120	141600	33894290	19360	19360	19360	19360	0
359	20241120	141500	33894290	19360	19360	19360	19360	0
360	20241120	141400	33894290	19360	19360	19360	19360	0
361	20241120	141300	33894290	19360	19360	19360	19360	0
362	20241120	141200	33894290	19360	19360	19360	19360	0
363	20241120	141100	33894290	19360	19360	19360	19360	0
364	20241120	141000	33894290	19360	19370	19370	19360	41
365	20241120	140900	33100130	19480	19480	19480	19480	2
366	20241120	140800	33061170	19480	19480	19480	19480	0
367	20241120	140700	33061170	19480	19480	19480	19480	0
368	20241120	140600	33061170	19480	19480	19480	19480	0
369	20241120	140500	33061170	19480	19480	19480	19480	21
370	20241120	140400	32652090	19370	19370	19370	19370	0
371	20241120	140300	32652090	19370	19370	19370	19370	198
372	20241120	140200	28816830	19370	19280	19370	19280	5
373	20241120	140100	28720120	19310	19310	19310	19310	0
374	20241120	140000	28720120	19310	19230	19310	19230	75
375	20241120	135900	27272250	19220	19220	19220	19220	0
376	20241120	135800	27272250	19220	19220	19220	19220	23
377	20241120	135700	26830190	19190	19190	19190	19190	0
378	20241120	135600	26830190	19190	19190	19190	19190	0
379	20241120	135500	26830190	19190	19190	19190	19190	0
380	20241120	135400	26830190	19190	19190	19190	19190	0
381	20241120	135300	26830190	19190	19190	19190	19190	0
382	20241120	135200	26830190	19190	19190	19190	19190	0
383	20241120	135100	26830190	19190	19190	19190	19190	0
384	20241120	135000	26830190	19190	19190	19190	19190	0
385	20241120	134900	26830190	19190	19190	19190	19190	0
386	20241120	134800	26830190	19190	19190	19190	19190	0
387	20241120	134700	26830190	19190	19190	19190	19190	0
388	20241120	134600	26830190	19190	19190	19190	19190	0
389	20241120	134500	26830190	19190	19190	19190	19190	0
390	20241120	134400	26830190	19190	19190	19190	19190	0
391	20241120	134300	26830190	19190	19190	19190	19190	0
392	20241120	134200	26830190	19190	19190	19190	19190	0
393	20241120	134100	26830190	19190	19190	19190	19190	0
394	20241120	134000	26830190	19190	19190	19190	19190	0
395	20241120	133900	26830190	19190	19190	19190	19190	0
396	20241120	133800	26830190	19190	19190	19190	19190	0
397	20241120	133700	26830190	19190	19190	19190	19190	0
398	20241120	133600	26830190	19190	19190	19190	19190	0
399	20241120	133500	26830190	19190	19190	19190	19190	0
400	20241120	133400	26830190	19190	19190	19190	19190	0
401	20241120	133300	26830190	19190	19190	19190	19190	0
402	20241120	133200	26830190	19190	19190	19190	19190	0
403	20241120	133100	26830190	19190	19190	19190	19190	0
404	20241120	133000	26830190	19190	19190	19190	19190	0
405	20241120	132900	26830190	19190	19190	19190	19190	0
406	20241120	132800	26830190	19190	19190	19190	19190	0
407	20241120	132700	26830190	19190	19190	19190	19190	0
408	20241120	132600	26830190	19190	19190	19190	19190	0
409	20241120	132500	26830190	19190	19190	19190	19190	0
410	20241120	132400	26830190	19190	19190	19190	19190	0
411	20241120	132300	26830190	19190	19190	19190	19190	0
412	20241120	132200	26830190	19190	19190	19190	19190	0
413	20241120	132100	26830190	19190	19190	19190	19190	0
414	20241120	132000	26830190	19190	19190	19190	19190	0
415	20241120	131900	26830190	19190	19190	19190	19190	0
416	20241120	131800	26830190	19190	19190	19190	19190	0
417	20241120	131700	26830190	19190	19190	19190	19190	0
418	20241120	131600	26830190	19190	19190	19190	19190	0
419	20241120	131500	26830190	19190	19190	19190	19190	0
420	20241120	131400	26830190	19190	19190	19190	19190	0
421	20241120	131300	26830190	19190	19190	19190	19190	0
422	20241120	131200	26830190	19190	19190	19190	19190	0
423	20241120	131100	26830190	19190	19190	19190	19190	0
424	20241120	131000	26830190	19190	19190	19190	19190	0
425	20241120	130900	26830190	19190	19190	19190	19190	0
426	20241120	130800	26830190	19190	19190	19190	19190	0
427	20241120	130700	26830190	19190	19190	19190	19190	0
428	20241120	130600	26830190	19190	19190	19190	19190	0
429	20241120	130500	26830190	19190	19190	19190	19190	0
430	20241120	130400	26830190	19190	19190	19190	19190	0
431	20241120	130300	26830190	19190	19190	19190	19190	0
432	20241120	130200	26830190	19190	19190	19190	19190	0
433	20241120	130100	26830190	19190	19190	19190	19190	0
434	20241120	130000	26830190	19190	19190	19190	19190	0
435	20241120	125900	26830190	19190	19190	19190	19190	0
436	20241120	125800	26830190	19190	19190	19190	19190	0
437	20241120	125700	26830190	19190	19190	19190	19190	0
438	20241120	125600	26830190	19190	19190	19190	19190	0
439	20241120	125500	26830190	19190	19190	19190	19190	0
440	20241120	125400	26830190	19190	19190	19190	19190	0
441	20241120	125300	26830190	19190	19190	19190	19190	0
442	20241120	125200	26830190	19190	19190	19190	19190	0
443	20241120	125100	26830190	19190	19190	19190	19190	0
444	20241120	125000	26830190	19190	19190	19190	19190	0
445	20241120	124900	26830190	19190	19190	19190	19190	0
446	20241120	124800	26830190	19190	19190	19190	19190	0
447	20241120	124700	26830190	19190	19190	19190	19190	0
448	20241120	124600	26830190	19190	19190	19190	19190	0
449	20241120	124500	26830190	19190	19190	19190	19190	0
450	20241120	124400	26830190	19190	19190	19190	19190	0
451	20241120	124300	26830190	19190	19190	19190	19190	0
452	20241120	124200	26830190	19190	19190	19190	19190	0
453	20241120	124100	26830190	19190	19190	19190	19190	0
454	20241120	124000	26830190	19190	19190	19190	19190	0
455	20241120	123900	26830190	19190	19190	19190	19190	0
456	20241120	123800	26830190	19190	19190	19190	19190	0
457	20241120	123700	26830190	19190	19190	19190	19190	0
458	20241120	123600	26830190	19190	19190	19190	19190	0
459	20241120	123500	26830190	19190	19190	19190	19190	0
460	20241120	123400	26830190	19190	19190	19190	19190	0
461	20241120	123300	26830190	19190	19190	19190	19190	0
462	20241120	123200	26830190	19190	19190	19190	19190	25
463	20241120	123100	26350440	19200	19200	19200	19200	0
464	20241120	123000	26350440	19200	19200	19200	19200	0
465	20241120	122900	26350440	19200	19200	19200	19200	0
466	20241120	122800	26350440	19200	19200	19200	19200	0
467	20241120	122700	26350440	19200	19200	19200	19200	0
468	20241120	122600	26350440	19200	19200	19200	19200	0
469	20241120	122500	26350440	19200	19200	19200	19200	0
470	20241120	122400	26350440	19200	19200	19200	19200	0
471	20241120	122300	26350440	19200	19200	19200	19200	19
472	20241120	122200	25985640	19220	19220	19220	19220	1
473	20241120	122100	25966420	19230	19230	19230	19230	0
474	20241120	122000	25966420	19230	19230	19230	19230	0
475	20241120	121900	25966420	19230	19230	19230	19230	0
476	20241120	121800	25966420	19230	19230	19230	19230	0
477	20241120	121700	25966420	19230	19240	19240	19230	22
478	20241120	121600	25543150	19240	19240	19240	19240	0
479	20241120	121500	25543150	19240	19240	19240	19240	0
480	20241120	121400	25543150	19240	19240	19240	19240	0
481	20241120	121300	25543150	19240	19240	19240	19240	0
482	20241120	121200	25543150	19240	19240	19240	19240	0
483	20241120	121100	25543150	19240	19240	19240	19240	0
484	20241120	121000	25543150	19240	19240	19240	19240	0
485	20241120	120900	25543150	19240	19240	19240	19240	0
486	20241120	120800	25543150	19240	19240	19240	19240	0
487	20241120	120700	25543150	19240	19240	19240	19240	0
488	20241120	120600	25543150	19240	19240	19240	19240	0
489	20241120	120500	25543150	19240	19240	19240	19240	0
490	20241120	120400	25543150	19240	19240	19240	19240	0
491	20241120	120300	25543150	19240	19240	19240	19240	0
492	20241120	120200	25543150	19240	19240	19240	19240	0
493	20241120	120100	25543150	19240	19240	19240	19240	0
494	20241120	120000	25543150	19240	19240	19240	19240	0
495	20241120	115900	25543150	19240	19240	19240	19240	0
496	20241120	115800	25543150	19240	19240	19240	19240	30
497	20241120	115700	24965950	19240	19240	19240	19240	0
498	20241120	115600	24965950	19240	19240	19240	19240	0
499	20241120	115500	24965950	19240	19240	19240	19240	1
500	20241120	115400	24946710	19240	19240	19240	19240	0
501	20241120	115300	24946710	19240	19240	19240	19240	0
502	20241120	115200	24946710	19240	19240	19240	19240	0
503	20241120	115100	24946710	19240	19240	19240	19240	0
504	20241120	115000	24946710	19240	19240	19240	19240	1
505	20241120	114900	24927470	19250	19250	19250	19250	1
506	20241120	114800	24908220	19250	19250	19250	19250	0
507	20241120	114700	24908220	19250	19250	19250	19250	0
508	20241120	114600	24908220	19250	19250	19250	19250	0
509	20241120	114500	24908220	19250	19250	19250	19250	56
510	20241120	114400	23830220	19250	19250	19250	19250	0
511	20241120	114300	23830220	19250	19250	19250	19250	0
512	20241120	114200	23830220	19250	19250	19250	19250	0
513	20241120	114100	23830220	19250	19250	19250	19250	0
514	20241120	114000	23830220	19250	19260	19260	19250	47
515	20241120	113900	22925460	19290	19290	19290	19290	0
516	20241120	113800	22925460	19290	19290	19290	19290	0
517	20241120	113700	22925460	19290	19290	19290	19290	0
518	20241120	113600	22925460	19290	19290	19290	19290	0
519	20241120	113500	22925460	19290	19290	19290	19290	0
520	20241120	113400	22925460	19290	19290	19290	19290	0
521	20241120	113300	22925460	19290	19290	19290	19290	0
522	20241120	113200	22925460	19290	19290	19290	19290	0
523	20241120	113100	22925460	19290	19290	19290	19290	0
524	20241120	113000	22925460	19290	19290	19290	19290	0
525	20241120	112900	22925460	19290	19290	19290	19290	0
526	20241120	112800	22925460	19290	19290	19290	19290	0
527	20241120	112700	22925460	19290	19290	19290	19290	0
528	20241120	112600	22925460	19290	19290	19290	19290	0
529	20241120	112500	22925460	19290	19290	19290	19290	0
530	20241120	112400	22925460	19290	19290	19290	19290	0
531	20241120	112300	22925460	19290	19290	19290	19290	0
532	20241120	112200	22925460	19290	19290	19290	19290	0
533	20241120	112100	22925460	19290	19290	19290	19290	0
534	20241120	112000	22925460	19290	19290	19290	19290	0
535	20241120	111900	22925460	19290	19290	19290	19290	0
536	20241120	111800	22925460	19290	19290	19290	19290	0
537	20241120	111700	22925460	19290	19290	19290	19290	0
538	20241120	111600	22925460	19290	19290	19290	19290	1
539	20241120	111500	22906170	19270	19270	19270	19270	0
540	20241120	111400	22906170	19270	19270	19270	19270	0
541	20241120	111300	22906170	19270	19270	19270	19270	0
542	20241120	111200	22906170	19270	19270	19270	19270	0
543	20241120	111100	22906170	19270	19270	19270	19270	0
544	20241120	111000	22906170	19270	19270	19270	19270	0
545	20241120	110900	22906170	19270	19270	19270	19270	0
546	20241120	110800	22906170	19270	19270	19270	19270	0
547	20241120	110700	22906170	19270	19270	19270	19270	0
548	20241120	110600	22906170	19270	19270	19270	19270	0
549	20241120	110500	22906170	19270	19270	19270	19270	0
550	20241120	110400	22906170	19270	19270	19270	19270	0
551	20241120	110300	22906170	19270	19270	19270	19270	0
552	20241120	110200	22906170	19270	19270	19270	19270	0
553	20241120	110100	22906170	19270	19270	19270	19270	0
554	20241120	110000	22906170	19270	19270	19270	19270	0
555	20241120	105900	22906170	19270	19270	19270	19270	0
556	20241120	105800	22906170	19270	19270	19270	19270	0
557	20241120	105700	22906170	19270	19270	19270	19270	0
558	20241120	105600	22906170	19270	19270	19270	19270	0
559	20241120	105500	22906170	19270	19270	19270	19270	0
560	20241120	105400	22906170	19270	19270	19270	19270	0
561	20241120	105300	22906170	19270	19270	19270	19270	0
562	20241120	105200	22906170	19270	19270	19270	19270	0
563	20241120	105100	22906170	19270	19270	19270	19270	0
564	20241120	105000	22906170	19270	19270	19270	19270	0
565	20241120	104900	22906170	19270	19280	19280	19270	21
566	20241120	104800	22501490	19360	19290	19360	19290	170
567	20241120	104700	19210960	19250	19250	19250	19250	0
568	20241120	104600	19210960	19250	19250	19250	19250	0
569	20241120	104500	19210960	19250	19250	19250	19250	0
570	20241120	104400	19210960	19250	19250	19250	19250	0
571	20241120	104300	19210960	19250	19250	19250	19250	0
572	20241120	104200	19210960	19250	19250	19250	19250	0
573	20241120	104100	19210960	19250	19250	19250	19250	0
574	20241120	104000	19210960	19250	19250	19250	19250	0
575	20241120	103900	19210960	19250	19250	19250	19250	11
576	20241120	103800	18999210	19300	19300	19300	19300	0
577	20241120	103700	18999210	19300	19300	19300	19300	0
578	20241120	103600	18999210	19300	19300	19300	19300	0
579	20241120	103500	18999210	19300	19300	19300	19300	4
580	20241120	103400	18922010	19300	19300	19300	19300	0
581	20241120	103300	18922010	19300	19300	19300	19300	0
582	20241120	103200	18922010	19300	19300	19300	19300	0
583	20241120	103100	18922010	19300	19300	19300	19300	0
584	20241120	103000	18922010	19300	19300	19300	19300	0
585	20241120	102900	18922010	19300	19300	19300	19300	0
586	20241120	102800	18922010	19300	19300	19300	19300	10
587	20241120	102700	18729010	19350	19350	19350	19350	0
588	20241120	102600	18729010	19350	19350	19350	19350	0
589	20241120	102500	18729010	19350	19350	19350	19350	0
590	20241120	102400	18729010	19350	19350	19350	19350	0
591	20241120	102300	18729010	19350	19350	19350	19350	0
592	20241120	102200	18729010	19350	19350	19350	19350	0
593	20241120	102100	18729010	19350	19350	19350	19350	0
594	20241120	102000	18729010	19350	19350	19350	19350	0
595	20241120	101900	18729010	19350	19350	19350	19350	0
596	20241120	101800	18729010	19350	19320	19350	19320	5
597	20241120	101700	18632320	19330	19330	19330	19330	0
598	20241120	101600	18632320	19330	19330	19330	19330	0
599	20241120	101500	18632320	19330	19330	19330	19330	0
600	20241120	101400	18632320	19330	19330	19330	19330	0
601	20241120	101300	18632320	19330	19330	19330	19330	0
602	20241120	101200	18632320	19330	19330	19330	19330	0
603	20241120	101100	18632320	19330	19330	19330	19330	0
604	20241120	101000	18632320	19330	19330	19330	19330	0
605	20241120	100900	18632320	19330	19330	19330	19330	0
606	20241120	100800	18632320	19330	19330	19330	19330	0
607	20241120	100700	18632320	19330	19330	19330	19330	0
608	20241120	100600	18632320	19330	19330	19330	19330	0
609	20241120	100500	18632320	19330	19330	19330	19330	0
610	20241120	100400	18632320	19330	19330	19330	19330	0
611	20241120	100300	18632320	19330	19330	19330	19330	0
612	20241120	100200	18632320	19330	19330	19330	19330	0
613	20241120	100100	18632320	19330	19330	19330	19330	0
614	20241120	100000	18632320	19330	19340	19340	19330	2
615	20241120	095900	18593650	19300	19280	19300	19280	186
616	20241120	095800	15006030	19300	19320	19320	19300	112
617	20241120	095700	12844400	19260	19260	19260	19260	0
618	20241120	095600	12844400	19260	19260	19260	19260	0
619	20241120	095500	12844400	19260	19260	19260	19260	0
620	20241120	095400	12844400	19260	19260	19260	19260	0
621	20241120	095300	12844400	19260	19260	19260	19260	0
622	20241120	095200	12844400	19260	19260	19260	19260	0
623	20241120	095100	12844400	19260	19260	19260	19260	0
624	20241120	095000	12844400	19260	19260	19260	19260	0
625	20241120	094900	12844400	19260	19260	19260	19260	0
626	20241120	094800	12844400	19260	19260	19260	19260	0
627	20241120	094700	12844400	19260	19260	19260	19260	0
628	20241120	094600	12844400	19260	19260	19260	19260	0
629	20241120	094500	12844400	19260	19260	19260	19260	0
630	20241120	094400	12844400	19260	19260	19260	19260	0
631	20241120	094300	12844400	19260	19260	19260	19260	0
632	20241120	094200	12844400	19260	19260	19260	19260	0
633	20241120	094100	12844400	19260	19260	19260	19260	0
634	20241120	094000	12844400	19260	19260	19260	19260	0
635	20241120	093900	12844400	19260	19260	19260	19260	0
636	20241120	093800	12844400	19260	19260	19260	19260	0
637	20241120	093700	12844400	19260	19260	19260	19260	0
638	20241120	093600	12844400	19260	19260	19260	19260	0
639	20241120	093500	12844400	19260	19260	19260	19260	0
640	20241120	093400	12844400	19260	19260	19260	19260	0
641	20241120	093300	12844400	19260	19260	19260	19260	0
642	20241120	093200	12844400	19260	19260	19260	19260	0
643	20241120	093100	12844400	19260	19250	19260	19250	14
644	20241120	093000	12574890	19250	19250	19250	19250	0
645	20241120	092900	12574890	19250	19240	19250	19240	2
646	20241120	092800	12536400	19120	19120	19120	19120	0
647	20241120	092700	12536400	19120	19120	19120	19120	0
648	20241120	092600	12536400	19120	19120	19120	19120	0
649	20241120	092500	12536400	19120	19120	19120	19120	0
650	20241120	092400	12536400	19120	19120	19120	19120	1
651	20241120	092300	12517280	19490	19490	19490	19490	0
652	20241120	092200	12517280	19490	19490	19490	19490	0
653	20241120	092100	12517280	19490	19490	19490	19490	0
654	20241120	092000	12517280	19490	19490	19490	19490	0
655	20241120	091900	12517280	19490	19490	19490	19490	0
656	20241120	091800	12517280	19490	19240	19490	19240	150
657	20241120	091700	9602700	19130	19120	19160	19120	21
658	20241120	091600	9200410	19160	19180	19180	19160	459
659	20241120	091500	402650	19170	19170	19170	19170	0
660	20241120	091400	402650	19170	19170	19170	19170	0
661	20241120	091300	402650	19170	19170	19170	19170	0
662	20241120	091200	402650	19170	19170	19170	19170	0
663	20241120	091100	402650	19170	19170	19170	19170	0
664	20241120	091000	402650	19170	19170	19170	19170	0
665	20241120	090900	402650	19170	19170	19170	19170	0
666	20241120	090800	402650	19170	19170	19170	19170	0
667	20241120	090700	402650	19170	19170	19170	19170	0
668	20241120	090600	402650	19170	19170	19170	19170	0
669	20241120	090500	402650	19170	19170	19170	19170	0
670	20241120	090400	402650	19170	19170	19170	19170	10
671	20241120	090300	210950	19170	19170	19170	19170	0
672	20241120	090200	210950	19170	19170	19170	19170	0
673	20241120	090100	210950	19170	19170	19170	19170	10
674	20241120	090000	19250	19250	19250	19250	19250	1