KissMeData/192440/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203000	425800300	19850	19850	19850	19850	247
3	20241121	202900	425800300	19850	19850	19850	19850	0
4	20241121	202800	425800300	19850	19850	19850	19850	0
5	20241121	202700	425800300	19850	19850	19850	19850	0
6	20241121	202600	425800300	19850	19850	19850	19850	0
7	20241121	202500	425800300	19850	19850	19850	19850	0
8	20241121	202400	425800300	19850	19850	19850	19850	0
9	20241121	202300	425800300	19850	19850	19850	19850	0
10	20241121	202200	425800300	19850	19850	19850	19850	0
11	20241121	202100	425800300	19850	19850	19850	19850	0
12	20241121	202000	425800300	19850	19850	19850	19850	0
13	20241121	201900	425800300	19850	19850	19850	19850	0
14	20241121	201800	425800300	19850	19850	19850	19850	0
15	20241121	201700	425800300	19850	19850	19850	19850	0
16	20241121	201600	425800300	19850	19850	19850	19850	0
17	20241121	201500	425800300	19850	19850	19850	19850	0
18	20241121	201400	425800300	19850	19850	19850	19850	0
19	20241121	201300	425800300	19850	19850	19850	19850	0
20	20241121	201200	425800300	19850	19850	19850	19850	0
21	20241121	201100	425800300	19850	19850	19850	19850	0
22	20241121	201000	425800300	19850	19850	19850	19850	0
23	20241121	200900	425800300	19850	19850	19850	19850	0
24	20241121	200800	425800300	19850	19850	19850	19850	0
25	20241121	200700	425800300	19850	19850	19850	19850	0
26	20241121	200600	425800300	19850	19850	19850	19850	0
27	20241121	200500	425800300	19850	19850	19850	19850	0
28	20241121	200400	425800300	19850	19850	19850	19850	0
29	20241121	200300	425800300	19850	19850	19850	19850	0
30	20241121	200200	425800300	19850	19850	19850	19850	0
31	20241121	200100	425800300	19850	19850	19850	19850	0
32	20241121	200000	425800300	19850	19850	19850	19850	247
33	20241121	195900	425800300	19850	19850	19850	19850	0
34	20241121	195800	425800300	19850	19850	19850	19850	0
35	20241121	195700	425800300	19850	19850	19850	19850	0
36	20241121	195600	425800300	19850	19850	19850	19850	0
37	20241121	195500	425800300	19850	19850	19850	19850	0
38	20241121	195400	425800300	19850	19850	19850	19850	0
39	20241121	195300	425800300	19850	19850	19850	19850	0
40	20241121	195200	425800300	19850	19850	19850	19850	0
41	20241121	195100	425800300	19850	19850	19850	19850	0
42	20241121	195000	425800300	19850	19850	19850	19850	0
43	20241121	194900	425800300	19850	19850	19850	19850	0
44	20241121	194800	425800300	19850	19850	19850	19850	0
45	20241121	194700	425800300	19850	19850	19850	19850	0
46	20241121	194600	425800300	19850	19850	19850	19850	0
47	20241121	194500	425800300	19850	19850	19850	19850	0
48	20241121	194400	425800300	19850	19850	19850	19850	0
49	20241121	194300	425800300	19850	19850	19850	19850	0
50	20241121	194200	425800300	19850	19850	19850	19850	0
51	20241121	194100	425800300	19850	19850	19850	19850	0
52	20241121	194000	425800300	19850	19850	19850	19850	0
53	20241121	193900	425800300	19850	19850	19850	19850	0
54	20241121	193800	425800300	19850	19850	19850	19850	0
55	20241121	193700	425800300	19850	19850	19850	19850	0
56	20241121	193600	425800300	19850	19850	19850	19850	0
57	20241121	193500	425800300	19850	19850	19850	19850	0
58	20241121	193400	425800300	19850	19850	19850	19850	0
59	20241121	193300	425800300	19850	19850	19850	19850	0
60	20241121	193200	425800300	19850	19850	19850	19850	0
61	20241121	193100	425800300	19850	19850	19850	19850	0
62	20241121	193000	425800300	19850	19850	19850	19850	247
63	20241121	192900	425800300	19850	19850	19850	19850	0
64	20241121	192800	425800300	19850	19850	19850	19850	0
65	20241121	192700	425800300	19850	19850	19850	19850	0
66	20241121	192600	425800300	19850	19850	19850	19850	0
67	20241121	192500	425800300	19850	19850	19850	19850	0
68	20241121	192400	425800300	19850	19850	19850	19850	0
69	20241121	192300	425800300	19850	19850	19850	19850	0
70	20241121	192200	425800300	19850	19850	19850	19850	0
71	20241121	192100	425800300	19850	19850	19850	19850	0
72	20241121	192000	425800300	19850	19850	19850	19850	0
73	20241121	191900	425800300	19850	19850	19850	19850	0
74	20241121	191800	425800300	19850	19850	19850	19850	0
75	20241121	191700	425800300	19850	19850	19850	19850	0
76	20241121	191600	425800300	19850	19850	19850	19850	0
77	20241121	191500	425800300	19850	19850	19850	19850	0
78	20241121	191400	425800300	19850	19850	19850	19850	0
79	20241121	191300	425800300	19850	19850	19850	19850	0
80	20241121	191200	425800300	19850	19850	19850	19850	0
81	20241121	191100	425800300	19850	19850	19850	19850	0
82	20241121	191000	425800300	19850	19850	19850	19850	0
83	20241121	190900	425800300	19850	19850	19850	19850	0
84	20241121	190800	425800300	19850	19850	19850	19850	0
85	20241121	190700	425800300	19850	19850	19850	19850	0
86	20241121	190600	425800300	19850	19850	19850	19850	0
87	20241121	190500	425800300	19850	19850	19850	19850	0
88	20241121	190400	425800300	19850	19850	19850	19850	0
89	20241121	190300	425800300	19850	19850	19850	19850	0
90	20241121	190200	425800300	19850	19850	19850	19850	0
91	20241121	190100	425800300	19850	19850	19850	19850	0
92	20241121	190000	425800300	19850	19850	19850	19850	247
93	20241121	185900	425800300	19850	19850	19850	19850	0
94	20241121	185800	425800300	19850	19850	19850	19850	0
95	20241121	185700	425800300	19850	19850	19850	19850	0
96	20241121	185600	425800300	19850	19850	19850	19850	0
97	20241121	185500	425800300	19850	19850	19850	19850	0
98	20241121	185400	425800300	19850	19850	19850	19850	0
99	20241121	185300	425800300	19850	19850	19850	19850	0
100	20241121	185200	425800300	19850	19850	19850	19850	0
101	20241121	185100	425800300	19850	19850	19850	19850	0
102	20241121	185000	425800300	19850	19850	19850	19850	0
103	20241121	184900	425800300	19850	19850	19850	19850	0
104	20241121	184800	425800300	19850	19850	19850	19850	0
105	20241121	184700	425800300	19850	19850	19850	19850	0
106	20241121	184600	425800300	19850	19850	19850	19850	0
107	20241121	184500	425800300	19850	19850	19850	19850	0
108	20241121	184400	425800300	19850	19850	19850	19850	0
109	20241121	184300	425800300	19850	19850	19850	19850	0
110	20241121	184200	425800300	19850	19850	19850	19850	0
111	20241121	184100	425800300	19850	19850	19850	19850	0
112	20241121	184000	425800300	19850	19850	19850	19850	0
113	20241121	183900	425800300	19850	19850	19850	19850	0
114	20241121	183800	425800300	19850	19850	19850	19850	0
115	20241121	183700	425800300	19850	19850	19850	19850	0
116	20241121	183600	425800300	19850	19850	19850	19850	0
117	20241121	183500	425800300	19850	19850	19850	19850	0
118	20241121	183400	425800300	19850	19850	19850	19850	0
119	20241121	183300	425800300	19850	19850	19850	19850	0
120	20241121	183200	425800300	19850	19850	19850	19850	0
121	20241121	183100	425800300	19850	19850	19850	19850	0
122	20241121	183000	425800300	19850	19850	19850	19850	247
123	20241121	182900	425800300	19850	19850	19850	19850	0
124	20241121	182800	425800300	19850	19850	19850	19850	0
125	20241121	182700	425800300	19850	19850	19850	19850	0
126	20241121	182600	425800300	19850	19850	19850	19850	0
127	20241121	182500	425800300	19850	19850	19850	19850	0
128	20241121	182400	425800300	19850	19850	19850	19850	0
129	20241121	182300	425800300	19850	19850	19850	19850	0
130	20241121	182200	425800300	19850	19850	19850	19850	0
131	20241121	182100	425800300	19850	19850	19850	19850	0
132	20241121	182000	425800300	19850	19850	19850	19850	0
133	20241121	181900	425800300	19850	19850	19850	19850	0
134	20241121	181800	425800300	19850	19850	19850	19850	0
135	20241121	181700	425800300	19850	19850	19850	19850	0
136	20241121	181600	425800300	19850	19850	19850	19850	0
137	20241121	181500	425800300	19850	19850	19850	19850	0
138	20241121	181400	425800300	19850	19850	19850	19850	0
139	20241121	181300	425800300	19850	19850	19850	19850	0
140	20241121	181200	425800300	19850	19850	19850	19850	0
141	20241121	181100	425800300	19850	19850	19850	19850	0
142	20241121	181000	425800300	19850	19850	19850	19850	0
143	20241121	180900	425800300	19850	19850	19850	19850	0
144	20241121	180800	425800300	19850	19850	19850	19850	0
145	20241121	180700	425800300	19850	19850	19850	19850	0
146	20241121	180600	425800300	19850	19850	19850	19850	0
147	20241121	180500	425800300	19850	19850	19850	19850	0
148	20241121	180400	425800300	19850	19850	19850	19850	0
149	20241121	180300	425800300	19850	19850	19850	19850	0
150	20241121	180200	425800300	19850	19850	19850	19850	0
151	20241121	180100	425800300	19850	19850	19850	19850	0
152	20241121	180000	425800300	19850	19850	19850	19850	247
153	20241121	175900	425800300	19850	19850	19850	19850	0
154	20241121	175800	425800300	19850	19850	19850	19850	0
155	20241121	175700	425800300	19850	19850	19850	19850	0
156	20241121	175600	425800300	19850	19850	19850	19850	0
157	20241121	175500	425800300	19850	19850	19850	19850	0
158	20241121	175400	425800300	19850	19850	19850	19850	0
159	20241121	175300	425800300	19850	19850	19850	19850	0
160	20241121	175200	425800300	19850	19850	19850	19850	0
161	20241121	175100	425800300	19850	19850	19850	19850	0
162	20241121	175000	425800300	19850	19850	19850	19850	0
163	20241121	174900	425800300	19850	19850	19850	19850	0
164	20241121	174800	425800300	19850	19850	19850	19850	0
165	20241121	174700	425800300	19850	19850	19850	19850	0
166	20241121	174600	425800300	19850	19850	19850	19850	0
167	20241121	174500	425800300	19850	19850	19850	19850	0
168	20241121	174400	425800300	19850	19850	19850	19850	0
169	20241121	174300	425800300	19850	19850	19850	19850	0
170	20241121	174200	425800300	19850	19850	19850	19850	0
171	20241121	174100	425800300	19850	19850	19850	19850	0
172	20241121	174000	425800300	19850	19850	19850	19850	0
173	20241121	173900	425800300	19850	19850	19850	19850	0
174	20241121	173800	425800300	19850	19850	19850	19850	0
175	20241121	173700	425800300	19850	19850	19850	19850	0
176	20241121	173600	425800300	19850	19850	19850	19850	0
177	20241121	173500	425800300	19850	19850	19850	19850	0
178	20241121	173400	425800300	19850	19850	19850	19850	0
179	20241121	173300	425800300	19850	19850	19850	19850	0
180	20241121	173200	425800300	19850	19850	19850	19850	0
181	20241121	173100	425800300	19850	19850	19850	19850	0
182	20241121	173000	425800300	19850	19850	19850	19850	247
183	20241121	172900	425800300	19850	19850	19850	19850	0
184	20241121	172800	425800300	19850	19850	19850	19850	0
185	20241121	172700	425800300	19850	19850	19850	19850	0
186	20241121	172600	425800300	19850	19850	19850	19850	0
187	20241121	172500	425800300	19850	19850	19850	19850	0
188	20241121	172400	425800300	19850	19850	19850	19850	0
189	20241121	172300	425800300	19850	19850	19850	19850	0
190	20241121	172200	425800300	19850	19850	19850	19850	0
191	20241121	172100	425800300	19850	19850	19850	19850	0
192	20241121	172000	425800300	19850	19850	19850	19850	0
193	20241121	171900	425800300	19850	19850	19850	19850	0
194	20241121	171800	425800300	19850	19850	19850	19850	0
195	20241121	171700	425800300	19850	19850	19850	19850	0
196	20241121	171600	425800300	19850	19850	19850	19850	0
197	20241121	171500	425800300	19850	19850	19850	19850	0
198	20241121	171400	425800300	19850	19850	19850	19850	0
199	20241121	171300	425800300	19850	19850	19850	19850	0
200	20241121	171200	425800300	19850	19850	19850	19850	0
201	20241121	171100	425800300	19850	19850	19850	19850	0
202	20241121	171000	425800300	19850	19850	19850	19850	0
203	20241121	170900	425800300	19850	19850	19850	19850	0
204	20241121	170800	425800300	19850	19850	19850	19850	0
205	20241121	170700	425800300	19850	19850	19850	19850	0
206	20241121	170600	425800300	19850	19850	19850	19850	0
207	20241121	170500	425800300	19850	19850	19850	19850	0
208	20241121	170400	425800300	19850	19850	19850	19850	0
209	20241121	170300	425800300	19850	19850	19850	19850	0
210	20241121	170200	425800300	19850	19850	19850	19850	0
211	20241121	170100	425800300	19850	19850	19850	19850	0
212	20241121	170000	425800300	19850	19850	19850	19850	247
213	20241121	165900	425800300	19850	19850	19850	19850	0
214	20241121	165800	425800300	19850	19850	19850	19850	0
215	20241121	165700	425800300	19850	19850	19850	19850	0
216	20241121	165600	425800300	19850	19850	19850	19850	0
217	20241121	165500	425800300	19850	19850	19850	19850	0
218	20241121	165400	425800300	19850	19850	19850	19850	0
219	20241121	165300	425800300	19850	19850	19850	19850	0
220	20241121	165200	425800300	19850	19850	19850	19850	0
221	20241121	165100	425800300	19850	19850	19850	19850	0
222	20241121	165000	425800300	19850	19850	19850	19850	0
223	20241121	164900	425800300	19850	19850	19850	19850	0
224	20241121	164800	425800300	19850	19850	19850	19850	0
225	20241121	164700	425800300	19850	19850	19850	19850	0
226	20241121	164600	425800300	19850	19850	19850	19850	0
227	20241121	164500	425800300	19850	19850	19850	19850	0
228	20241121	164400	425800300	19850	19850	19850	19850	0
229	20241121	164300	425800300	19850	19850	19850	19850	0
230	20241121	164200	425800300	19850	19850	19850	19850	0
231	20241121	164100	425800300	19850	19850	19850	19850	0
232	20241121	164000	425800300	19850	19850	19850	19850	0
233	20241121	163900	425800300	19850	19850	19850	19850	0
234	20241121	163800	425800300	19850	19850	19850	19850	0
235	20241121	163700	425800300	19850	19850	19850	19850	0
236	20241121	163600	425800300	19850	19850	19850	19850	0
237	20241121	163500	425800300	19850	19850	19850	19850	0
238	20241121	163400	425800300	19850	19850	19850	19850	0
239	20241121	163300	425800300	19850	19850	19850	19850	0
240	20241121	163200	425800300	19850	19850	19850	19850	0
241	20241121	163100	425800300	19850	19850	19850	19850	0
242	20241121	163000	425800300	19850	19850	19850	19850	247
243	20241121	162900	425800300	19850	19850	19850	19850	0
244	20241121	162800	425800300	19850	19850	19850	19850	0
245	20241121	162700	425800300	19850	19850	19850	19850	0
246	20241121	162600	425800300	19850	19850	19850	19850	0
247	20241121	162500	425800300	19850	19850	19850	19850	0
248	20241121	162400	425800300	19850	19850	19850	19850	0
249	20241121	162300	425800300	19850	19850	19850	19850	0
250	20241121	162200	425800300	19850	19850	19850	19850	0
251	20241121	162100	425800300	19850	19850	19850	19850	0
252	20241121	162000	425800300	19850	19850	19850	19850	0
253	20241121	161900	425800300	19850	19850	19850	19850	0
254	20241121	161800	425800300	19850	19850	19850	19850	0
255	20241121	161700	425800300	19850	19850	19850	19850	0
256	20241121	161600	425800300	19850	19850	19850	19850	0
257	20241121	161500	425800300	19850	19850	19850	19850	0
258	20241121	161400	425800300	19850	19850	19850	19850	0
259	20241121	161300	425800300	19850	19850	19850	19850	0
260	20241121	161200	425800300	19850	19850	19850	19850	0
261	20241121	161100	425800300	19850	19850	19850	19850	0
262	20241121	161000	425800300	19850	19850	19850	19850	0
263	20241121	160900	425800300	19850	19850	19850	19850	0
264	20241121	160800	425800300	19850	19850	19850	19850	0
265	20241121	160700	425800300	19850	19850	19850	19850	0
266	20241121	160600	425800300	19850	19850	19850	19850	0
267	20241121	160500	425800300	19850	19850	19850	19850	0
268	20241121	160400	425800300	19850	19850	19850	19850	0
269	20241121	160300	425800300	19850	19850	19850	19850	0
270	20241121	160200	425800300	19850	19850	19850	19850	0
271	20241121	160100	425800300	19850	19850	19850	19850	0
272	20241121	160000	425800300	19850	19850	19850	19850	247
273	20241121	155900	425800300	19850	19850	19850	19850	0
274	20241121	155800	425800300	19850	19850	19850	19850	0
275	20241121	155700	425800300	19850	19850	19850	19850	0
276	20241121	155600	425800300	19850	19850	19850	19850	0
277	20241121	155500	425800300	19850	19850	19850	19850	0
278	20241121	155400	425800300	19850	19850	19850	19850	0
279	20241121	155300	425800300	19850	19850	19850	19850	0
280	20241121	155200	425800300	19850	19850	19850	19850	0
281	20241121	155100	425800300	19850	19850	19850	19850	0
282	20241121	155000	425800300	19850	19850	19850	19850	0
283	20241121	154900	425800300	19850	19850	19850	19850	0
284	20241121	154800	425800300	19850	19850	19850	19850	0
285	20241121	154700	425800300	19850	19850	19850	19850	0
286	20241121	154600	425800300	19850	19850	19850	19850	0
287	20241121	154500	425800300	19850	19850	19850	19850	0
288	20241121	154400	425800300	19850	19850	19850	19850	0
289	20241121	154300	425800300	19850	19850	19850	19850	0
290	20241121	154200	425800300	19850	19850	19850	19850	0
291	20241121	154100	425800300	19850	19850	19850	19850	0
292	20241121	154000	425800300	19850	19850	19850	19850	0
293	20241121	153900	425800300	19850	19850	19850	19850	0
294	20241121	153800	425800300	19850	19850	19850	19850	0
295	20241121	153700	425800300	19850	19850	19850	19850	0
296	20241121	153600	425800300	19850	19850	19850	19850	0
297	20241121	153500	425800300	19850	19850	19850	19850	0
298	20241121	153400	425800300	19850	19850	19850	19850	0
299	20241121	153300	425800300	19850	19850	19850	19850	0
300	20241121	153200	425800300	19850	19850	19850	19850	0
301	20241121	153100	425800300	19850	19850	19850	19850	0
302	20241121	153000	425800300	19850	19850	19850	19850	494
303	20241121	152900	420897350	19750	19750	19750	19750	0
304	20241121	152800	420897350	19750	19750	19750	19750	0
305	20241121	152700	420897350	19750	19750	19750	19750	0
306	20241121	152600	420897350	19750	19750	19750	19750	0
307	20241121	152500	420897350	19750	19750	19750	19750	0
308	20241121	152400	420897350	19750	19750	19750	19750	0
309	20241121	152300	420897350	19750	19750	19750	19750	0
310	20241121	152200	420897350	19750	19750	19750	19750	0
311	20241121	152100	420897350	19750	19750	19750	19750	0
312	20241121	152000	420897350	19750	19750	19750	19750	0
313	20241121	151900	420897350	19750	19770	19850	19750	2827
314	20241121	151800	364857770	19750	19750	19750	19750	0
315	20241121	151700	364857770	19750	19750	19750	19750	0
316	20241121	151600	364857770	19750	19750	19750	19750	0
317	20241121	151500	364857770	19750	19750	19750	19750	0
318	20241121	151400	364857770	19750	19750	19750	19750	0
319	20241121	151300	364857770	19750	19750	19750	19750	0
320	20241121	151200	364857770	19750	19750	19750	19750	500
321	20241121	151100	354982770	19750	19750	19750	19750	0
322	20241121	151000	354982770	19750	19760	19760	19740	1368
323	20241121	150900	327964360	19760	19760	19760	19760	0
324	20241121	150800	327964360	19760	19750	19760	19750	478
325	20241121	150700	318519130	19750	19750	19750	19750	6
326	20241121	150600	318400630	19760	19760	19760	19760	5
327	20241121	150500	318301830	19750	19750	19750	19750	5
328	20241121	150400	318203080	19740	19740	19740	19740	0
329	20241121	150300	318203080	19740	19740	19740	19740	0
330	20241121	150200	318203080	19740	19740	19740	19740	0
331	20241121	150100	318203080	19740	19740	19740	19740	0
332	20241121	150000	318203080	19740	19740	19740	19740	1
333	20241121	145900	318183340	19740	19740	19740	19740	0
334	20241121	145800	318183340	19740	19740	19740	19740	0
335	20241121	145700	318183340	19740	19740	19740	19740	0
336	20241121	145600	318183340	19740	19740	19740	19740	0
337	20241121	145500	318183340	19740	19740	19740	19740	0
338	20241121	145400	318183340	19740	19740	19740	19740	0
339	20241121	145300	318183340	19740	19740	19740	19740	80
340	20241121	145200	316604140	19740	19740	19740	19740	0
341	20241121	145100	316604140	19740	19740	19740	19740	0
342	20241121	145000	316604140	19740	19740	19740	19740	0
343	20241121	144900	316604140	19740	19740	19740	19740	0
344	20241121	144800	316604140	19740	19740	19740	19740	0
345	20241121	144700	316604140	19740	19740	19740	19740	0
346	20241121	144600	316604140	19740	19740	19740	19740	0
347	20241121	144500	316604140	19740	19760	19760	19740	512
348	20241121	144400	306497200	19760	19760	19760	19760	6
349	20241121	144300	306378640	19760	19760	19760	19760	6
350	20241121	144200	306260080	19760	19760	19760	19760	5
351	20241121	144100	306161280	19760	19760	19760	19760	5
352	20241121	144000	306062480	19760	19750	19760	19750	6
353	20241121	143900	305943960	19750	19750	19750	19730	1176
354	20241121	143800	282726850	19770	19770	19770	19770	0
355	20241121	143700	282726850	19770	19770	19770	19770	0
356	20241121	143600	282726850	19770	19770	19770	19770	0
357	20241121	143500	282726850	19770	19770	19770	19770	0
358	20241121	143400	282726850	19770	19770	19770	19770	1
359	20241121	143300	282707080	19770	19770	19770	19770	0
360	20241121	143200	282707080	19770	19740	19770	19740	114
361	20241121	143100	280455700	19750	19750	19750	19750	0
362	20241121	143000	280455700	19750	19750	19750	19750	0
363	20241121	142900	280455700	19750	19750	19750	19750	0
364	20241121	142800	280455700	19750	19750	19750	19750	0
365	20241121	142700	280455700	19750	19750	19750	19750	0
366	20241121	142600	280455700	19750	19750	19750	19750	0
367	20241121	142500	280455700	19750	19750	19750	19750	0
368	20241121	142400	280455700	19750	19750	19750	19750	0
369	20241121	142300	280455700	19750	19760	19760	19750	28
370	20241121	142200	279902680	19760	19760	19760	19760	74
371	20241121	142100	278440440	19760	19760	19760	19760	24
372	20241121	142000	277966200	19760	19760	19760	19760	0
373	20241121	141900	277966200	19760	19760	19760	19760	0
374	20241121	141800	277966200	19760	19760	19760	19760	0
375	20241121	141700	277966200	19760	19760	19760	19760	0
376	20241121	141600	277966200	19760	19760	19760	19760	0
377	20241121	141500	277966200	19760	19760	19760	19760	0
378	20241121	141400	277966200	19760	19760	19760	19760	0
379	20241121	141300	277966200	19760	19760	19760	19760	0
380	20241121	141200	277966200	19760	19760	19760	19760	0
381	20241121	141100	277966200	19760	19760	19760	19760	0
382	20241121	141000	277966200	19760	19760	19760	19760	0
383	20241121	140900	277966200	19760	19760	19760	19760	0
384	20241121	140800	277966200	19760	19760	19760	19760	0
385	20241121	140700	277966200	19760	19760	19760	19760	1
386	20241121	140600	277946440	19760	19720	19760	19720	994
387	20241121	140500	258319560	19700	19700	19700	19700	0
388	20241121	140400	258319560	19700	19700	19700	19700	0
389	20241121	140300	258319560	19700	19700	19700	19700	0
390	20241121	140200	258319560	19700	19700	19700	19700	0
391	20241121	140100	258319560	19700	19700	19700	19700	0
392	20241121	140000	258319560	19700	19700	19700	19700	0
393	20241121	135900	258319560	19700	19700	19700	19700	0
394	20241121	135800	258319560	19700	19700	19700	19700	0
395	20241121	135700	258319560	19700	19700	19700	19700	0
396	20241121	135600	258319560	19700	19700	19700	19700	0
397	20241121	135500	258319560	19700	19700	19700	19700	0
398	20241121	135400	258319560	19700	19700	19700	19700	0
399	20241121	135300	258319560	19700	19700	19700	19700	0
400	20241121	135200	258319560	19700	19700	19700	19700	5
401	20241121	135100	258221060	19710	19710	19710	19710	0
402	20241121	135000	258221060	19710	19710	19710	19710	0
403	20241121	134900	258221060	19710	19710	19710	19710	282
404	20241121	134800	252662840	19680	19680	19680	19680	28
405	20241121	134700	252111800	19680	19680	19680	19680	0
406	20241121	134600	252111800	19680	19680	19680	19680	0
407	20241121	134500	252111800	19680	19680	19680	19680	0
408	20241121	134400	252111800	19680	19680	19680	19680	0
409	20241121	134300	252111800	19680	19680	19680	19680	0
410	20241121	134200	252111800	19680	19680	19680	19680	0
411	20241121	134100	252111800	19680	19690	19690	19680	1200
412	20241121	134000	228493810	19680	19680	19680	19680	0
413	20241121	133900	228493810	19680	19680	19680	19680	0
414	20241121	133800	228493810	19680	19680	19680	19680	0
415	20241121	133700	228493810	19680	19680	19680	19680	0
416	20241121	133600	228493810	19680	19680	19680	19680	0
417	20241121	133500	228493810	19680	19680	19680	19680	24
418	20241121	133400	228021490	19700	19700	19700	19700	704
419	20241121	133300	214152690	19810	19810	19810	19810	0
420	20241121	133200	214152690	19810	19810	19810	19810	0
421	20241121	133100	214152690	19810	19810	19810	19810	0
422	20241121	133000	214152690	19810	19810	19810	19810	0
423	20241121	132900	214152690	19810	19810	19810	19810	0
424	20241121	132800	214152690	19810	19810	19810	19810	0
425	20241121	132700	214152690	19810	19810	19810	19810	0
426	20241121	132600	214152690	19810	19810	19810	19810	0
427	20241121	132500	214152690	19810	19810	19810	19810	0
428	20241121	132400	214152690	19810	19810	19810	19810	0
429	20241121	132300	214152690	19810	19810	19810	19810	0
430	20241121	132200	214152690	19810	19810	19810	19810	0
431	20241121	132100	214152690	19810	19810	19810	19810	0
432	20241121	132000	214152690	19810	19810	19810	19810	0
433	20241121	131900	214152690	19810	19690	19810	19690	6
434	20241121	131800	214034430	19810	19730	19810	19650	6209
435	20241121	131700	91772100	19740	19740	19740	19740	0
436	20241121	131600	91772100	19740	19740	19740	19740	0
437	20241121	131500	91772100	19740	19740	19740	19740	0
438	20241121	131400	91772100	19740	19740	19740	19740	0
439	20241121	131300	91772100	19740	19740	19740	19740	0
440	20241121	131200	91772100	19740	19740	19740	19740	0
441	20241121	131100	91772100	19740	19740	19740	19740	34
442	20241121	131000	91100940	19740	19740	19740	19740	0
443	20241121	130900	91100940	19740	19740	19740	19740	0
444	20241121	130800	91100940	19740	19740	19740	19740	50
445	20241121	130700	90113940	19740	19740	19740	19740	44
446	20241121	130600	89245380	19760	19740	19760	19740	750
447	20241121	130500	74437380	19780	19780	19780	19780	0
448	20241121	130400	74437380	19780	19740	19780	19730	174
449	20241121	130300	71001660	19770	19750	19770	19730	115
450	20241121	130200	68731590	19780	19780	19780	19780	0
451	20241121	130100	68731590	19780	19780	19780	19780	0
452	20241121	130000	68731590	19780	19780	19780	19780	1
453	20241121	125900	68711810	19790	19760	19790	19750	82
454	20241121	125800	67091420	19760	19760	19760	19760	0
455	20241121	125700	67091420	19760	19760	19760	19760	0
456	20241121	125600	67091420	19760	19750	19760	19750	204
457	20241121	125500	63062030	19730	19730	19730	19730	27
458	20241121	125400	62529320	19750	19750	19750	19750	0
459	20241121	125300	62529320	19750	19730	19750	19730	7
460	20241121	125200	62391190	19750	19750	19750	19750	0
461	20241121	125100	62391190	19750	19750	19750	19750	0
462	20241121	125000	62391190	19750	19750	19750	19750	0
463	20241121	124900	62391190	19750	19750	19750	19750	0
464	20241121	124800	62391190	19750	19750	19750	19750	0
465	20241121	124700	62391190	19750	19750	19750	19730	114
466	20241121	124600	60141250	19760	19760	19760	19760	0
467	20241121	124500	60141250	19760	19760	19760	19760	0
468	20241121	124400	60141250	19760	19760	19760	19760	0
469	20241121	124300	60141250	19760	19760	19760	19760	0
470	20241121	124200	60141250	19760	19760	19760	19760	0
471	20241121	124100	60141250	19760	19760	19760	19760	0
472	20241121	124000	60141250	19760	19760	19760	19760	0
473	20241121	123900	60141250	19760	19760	19760	19760	0
474	20241121	123800	60141250	19760	19760	19760	19760	0
475	20241121	123700	60141250	19760	19760	19760	19760	0
476	20241121	123600	60141250	19760	19760	19760	19760	0
477	20241121	123500	60141250	19760	19760	19760	19760	0
478	20241121	123400	60141250	19760	19760	19760	19760	0
479	20241121	123300	60141250	19760	19760	19760	19760	0
480	20241121	123200	60141250	19760	19760	19760	19760	0
481	20241121	123100	60141250	19760	19760	19760	19760	0
482	20241121	123000	60141250	19760	19760	19760	19760	0
483	20241121	122900	60141250	19760	19760	19760	19760	0
484	20241121	122800	60141250	19760	19760	19760	19760	0
485	20241121	122700	60141250	19760	19760	19760	19760	1
486	20241121	122600	60121490	19740	19740	19740	19740	2
487	20241121	122500	60082010	19760	19760	19760	19760	0
488	20241121	122400	60082010	19760	19760	19760	19760	0
489	20241121	122300	60082010	19760	19760	19760	19760	0
490	20241121	122200	60082010	19760	19760	19760	19760	0
491	20241121	122100	60082010	19760	19760	19760	19760	0
492	20241121	122000	60082010	19760	19760	19760	19760	0
493	20241121	121900	60082010	19760	19760	19760	19760	0
494	20241121	121800	60082010	19760	19750	19760	19740	8
495	20241121	121700	59924040	19770	19770	19770	19770	0
496	20241121	121600	59924040	19770	19770	19770	19770	7
497	20241121	121500	59785650	19770	19770	19770	19770	0
498	20241121	121400	59785650	19770	19770	19770	19770	0
499	20241121	121300	59785650	19770	19770	19770	19770	0
500	20241121	121200	59785650	19770	19770	19770	19770	0
501	20241121	121100	59785650	19770	19770	19770	19770	0
502	20241121	121000	59785650	19770	19770	19770	19770	0
503	20241121	120900	59785650	19770	19770	19770	19770	0
504	20241121	120800	59785650	19770	19770	19770	19770	0
505	20241121	120700	59785650	19770	19770	19770	19770	0
506	20241121	120600	59785650	19770	19770	19770	19770	0
507	20241121	120500	59785650	19770	19770	19770	19770	0
508	20241121	120400	59785650	19770	19770	19770	19770	0
509	20241121	120300	59785650	19770	19760	19770	19750	37
510	20241121	120200	59054590	19760	19760	19760	19760	0
511	20241121	120100	59054590	19760	19760	19760	19760	0
512	20241121	120000	59054590	19760	19760	19760	19760	0
513	20241121	115900	59054590	19760	19760	19760	19760	0
514	20241121	115800	59054590	19760	19760	19760	19760	0
515	20241121	115700	59054590	19760	19760	19760	19760	0
516	20241121	115600	59054590	19760	19760	19760	19760	0
517	20241121	115500	59054590	19760	19760	19760	19760	1
518	20241121	115400	59034830	19760	19760	19760	19760	0
519	20241121	115300	59034830	19760	19760	19760	19760	0
520	20241121	115200	59034830	19760	19760	19760	19760	0
521	20241121	115100	59034830	19760	19750	19760	19750	10
522	20241121	115000	58837320	19770	19770	19770	19770	0
523	20241121	114900	58837320	19770	19770	19770	19770	0
524	20241121	114800	58837320	19770	19770	19770	19770	0
525	20241121	114700	58837320	19770	19770	19770	19770	0
526	20241121	114600	58837320	19770	19770	19770	19770	0
527	20241121	114500	58837320	19770	19770	19770	19770	0
528	20241121	114400	58837320	19770	19770	19770	19770	0
529	20241121	114300	58837320	19770	19770	19770	19770	6
530	20241121	114200	58718700	19770	19770	19770	19770	0
531	20241121	114100	58718700	19770	19770	19770	19770	0
532	20241121	114000	58718700	19770	19770	19770	19770	0
533	20241121	113900	58718700	19770	19770	19770	19770	5
534	20241121	113800	58619850	19780	19780	19780	19780	0
535	20241121	113700	58619850	19780	19780	19780	19780	0
536	20241121	113600	58619850	19780	19780	19780	19780	0
537	20241121	113500	58619850	19780	19780	19780	19780	0
538	20241121	113400	58619850	19780	19780	19780	19780	0
539	20241121	113300	58619850	19780	19780	19780	19780	0
540	20241121	113200	58619850	19780	19780	19780	19780	0
541	20241121	113100	58619850	19780	19780	19780	19780	0
542	20241121	113000	58619850	19780	19780	19780	19780	0
543	20241121	112900	58619850	19780	19780	19780	19780	0
544	20241121	112800	58619850	19780	19780	19780	19780	0
545	20241121	112700	58619850	19780	19800	19800	19780	219
546	20241121	112600	54288010	19820	19820	19820	19820	0
547	20241121	112500	54288010	19820	19820	19820	19820	0
548	20241121	112400	54288010	19820	19820	19820	19820	0
549	20241121	112300	54288010	19820	19820	19820	19820	0
550	20241121	112200	54288010	19820	19820	19820	19820	0
551	20241121	112100	54288010	19820	19820	19820	19820	0
552	20241121	112000	54288010	19820	19820	19820	19820	0
553	20241121	111900	54288010	19820	19820	19820	19820	0
554	20241121	111800	54288010	19820	19820	19820	19820	0
555	20241121	111700	54288010	19820	19820	19820	19820	0
556	20241121	111600	54288010	19820	19820	19820	19820	0
557	20241121	111500	54288010	19820	19800	19820	19770	37
558	20241121	111400	53556350	19810	19810	19810	19810	1
559	20241121	111300	53536540	19820	19820	19820	19820	0
560	20241121	111200	53536540	19820	19820	19820	19820	0
561	20241121	111100	53536540	19820	19820	19820	19820	0
562	20241121	111000	53536540	19820	19820	19820	19820	0
563	20241121	110900	53536540	19820	19820	19820	19820	0
564	20241121	110800	53536540	19820	19820	19820	19820	0
565	20241121	110700	53536540	19820	19820	19820	19820	0
566	20241121	110600	53536540	19820	19820	19820	19820	0
567	20241121	110500	53536540	19820	19820	19820	19820	0
568	20241121	110400	53536540	19820	19820	19820	19820	0
569	20241121	110300	53536540	19820	19820	19820	19820	0
570	20241121	110200	53536540	19820	19820	19820	19820	0
571	20241121	110100	53536540	19820	19820	19820	19820	0
572	20241121	110000	53536540	19820	19820	19820	19820	0
573	20241121	105900	53536540	19820	19800	19820	19750	15
574	20241121	105800	53240170	19800	19800	19800	19800	0
575	20241121	105700	53240170	19800	19800	19800	19800	0
576	20241121	105600	53240170	19800	19800	19800	19800	0
577	20241121	105500	53240170	19800	19800	19800	19800	0
578	20241121	105400	53240170	19800	19800	19800	19800	0
579	20241121	105300	53240170	19800	19800	19800	19800	0
580	20241121	105200	53240170	19800	19800	19800	19800	0
581	20241121	105100	53240170	19800	19800	19800	19800	0
582	20241121	105000	53240170	19800	19800	19800	19800	0
583	20241121	104900	53240170	19800	19800	19800	19800	0
584	20241121	104800	53240170	19800	19800	19800	19800	0
585	20241121	104700	53240170	19800	19800	19800	19800	1
586	20241121	104600	53220370	19800	19800	19800	19800	0
587	20241121	104500	53220370	19800	19800	19800	19800	0
588	20241121	104400	53220370	19800	19800	19800	19800	0
589	20241121	104300	53220370	19800	19800	19800	19800	0
590	20241121	104200	53220370	19800	19800	19800	19800	1
591	20241121	104100	53200570	19830	19830	19830	19830	0
592	20241121	104000	53200570	19830	19800	19830	19800	48
593	20241121	103900	52249870	19830	19830	19830	19830	0
594	20241121	103800	52249870	19830	19830	19830	19830	0
595	20241121	103700	52249870	19830	19830	19830	19830	0
596	20241121	103600	52249870	19830	19720	19830	19700	942
597	20241121	103500	33667960	19840	19840	19840	19840	0
598	20241121	103400	33667960	19840	19840	19840	19840	0
599	20241121	103300	33667960	19840	19840	19840	19840	0
600	20241121	103200	33667960	19840	19840	19840	19840	0
601	20241121	103100	33667960	19840	19840	19840	19840	0
602	20241121	103000	33667960	19840	19840	19840	19840	0
603	20241121	102900	33667960	19840	19840	19840	19840	0
604	20241121	102800	33667960	19840	19840	19840	19840	0
605	20241121	102700	33667960	19840	19840	19840	19840	0
606	20241121	102600	33667960	19840	19840	19840	19840	0
607	20241121	102500	33667960	19840	19840	19840	19840	0
608	20241121	102400	33667960	19840	19840	19840	19840	0
609	20241121	102300	33667960	19840	19840	19840	19840	0
610	20241121	102200	33667960	19840	19840	19840	19840	0
611	20241121	102100	33667960	19840	19840	19840	19840	0
612	20241121	102000	33667960	19840	19840	19840	19840	0
613	20241121	101900	33667960	19840	19840	19840	19840	0
614	20241121	101800	33667960	19840	19720	19840	19710	930
615	20241121	101700	15283920	19720	19720	19720	19720	0
616	20241121	101600	15283920	19720	19720	19720	19710	85
617	20241121	101500	13608160	19720	19720	19720	19720	40
618	20241121	101400	12819360	19730	19730	19730	19730	0
619	20241121	101300	12819360	19730	19730	19730	19730	0
620	20241121	101200	12819360	19730	19730	19730	19730	0
621	20241121	101100	12819360	19730	19720	19730	19720	10
622	20241121	101000	12622140	19720	19720	19720	19720	0
623	20241121	100900	12622140	19720	19720	19720	19720	0
624	20241121	100800	12622140	19720	19720	19720	19720	0
625	20241121	100700	12622140	19720	19720	19720	19720	0
626	20241121	100600	12622140	19720	19720	19720	19720	2
627	20241121	100500	12582700	19720	19720	19720	19720	0
628	20241121	100400	12582700	19720	19720	19720	19720	0
629	20241121	100300	12582700	19720	19720	19720	19720	0
630	20241121	100200	12582700	19720	19720	19720	19720	1
631	20241121	100100	12562980	19730	19730	19730	19730	0
632	20241121	100000	12562980	19730	19730	19730	19730	0
633	20241121	095900	12562980	19730	19720	19730	19720	17
634	20241121	095800	12227730	19730	19730	19730	19730	0
635	20241121	095700	12227730	19730	19730	19730	19730	0
636	20241121	095600	12227730	19730	19730	19730	19730	0
637	20241121	095500	12227730	19730	19730	19730	19730	0
638	20241121	095400	12227730	19730	19730	19730	19730	0
639	20241121	095300	12227730	19730	19730	19730	19730	0
640	20241121	095200	12227730	19730	19730	19730	19730	0
641	20241121	095100	12227730	19730	19720	19730	19720	9
642	20241121	095000	12050230	19740	19740	19740	19740	1
643	20241121	094900	12030490	19740	19710	19740	19710	40
644	20241121	094800	11241340	19740	19730	19740	19730	110
645	20241121	094700	9070250	19730	19730	19730	19730	0
646	20241121	094600	9070250	19730	19730	19730	19730	0
647	20241121	094500	9070250	19730	19730	19730	19730	0
648	20241121	094400	9070250	19730	19730	19730	19730	2
649	20241121	094300	9030790	19740	19740	19740	19740	0
650	20241121	094200	9030790	19740	19740	19740	19740	2
651	20241121	094100	8991310	19740	19740	19740	19730	15
652	20241121	094000	8695310	19740	19740	19740	19740	0
653	20241121	093900	8695310	19740	19740	19740	19740	0
654	20241121	093800	8695310	19740	19740	19740	19740	0
655	20241121	093700	8695310	19740	19740	19740	19740	0
656	20241121	093600	8695310	19740	19740	19740	19740	0
657	20241121	093500	8695310	19740	19740	19740	19740	0
658	20241121	093400	8695310	19740	19740	19740	19740	0
659	20241121	093300	8695310	19740	19740	19740	19740	0
660	20241121	093200	8695310	19740	19740	19740	19740	13
661	20241121	093100	8438690	19740	19740	19740	19740	0
662	20241121	093000	8438690	19740	19720	19740	19710	82
663	20241121	092900	6821470	19740	19740	19740	19740	0
664	20241121	092800	6821470	19740	19740	19740	19740	0
665	20241121	092700	6821470	19740	19740	19740	19740	0
666	20241121	092600	6821470	19740	19740	19740	19740	0
667	20241121	092500	6821470	19740	19730	19740	19720	148
668	20241121	092400	3901370	19730	19730	19730	19730	48
669	20241121	092300	2954330	19810	19810	19810	19810	0
670	20241121	092200	2954330	19810	19810	19810	19810	0
671	20241121	092100	2954330	19810	19810	19810	19810	0
672	20241121	092000	2954330	19810	19810	19810	19810	0
673	20241121	091900	2954330	19810	19810	19810	19810	0
674	20241121	091800	2954330	19810	19810	19810	19810	0
675	20241121	091700	2954330	19810	19810	19810	19810	0
676	20241121	091600	2954330	19810	19730	19810	19730	22
677	20241121	091500	2519870	19830	19830	19830	19830	0
678	20241121	091400	2519870	19830	19830	19830	19830	0
679	20241121	091300	2519870	19830	19830	19830	19830	0
680	20241121	091200	2519870	19830	19730	19830	19730	6
681	20241121	091100	2401390	19790	19790	19790	19790	0
682	20241121	091000	2401390	19790	19790	19790	19790	1
683	20241121	090900	2381600	19790	19790	19790	19790	0
684	20241121	090800	2381600	19790	19790	19790	19790	0
685	20241121	090700	2381600	19790	19790	19790	19790	0
686	20241121	090600	2381600	19790	19790	19790	19790	0
687	20241121	090500	2381600	19790	19790	19790	19790	3
688	20241121	090400	2322230	19790	19790	19790	19790	0
689	20241121	090300	2322230	19790	19790	19790	19790	0
690	20241121	090200	2322230	19790	19790	19790	19790	0
691	20241121	090100	2322230	19790	19790	19790	19790	0
692	20241121	090000	2322230	19790	19890	19890	19790	117