KissMeData/267290/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205400	80001700	18570	18570	18570	18570	108
3	20241121	205300	80001700	18570	18570	18570	18570	0
4	20241121	205200	80001700	18570	18570	18570	18570	0
5	20241121	205100	80001700	18570	18570	18570	18570	0
6	20241121	205000	80001700	18570	18570	18570	18570	0
7	20241121	204900	80001700	18570	18570	18570	18570	0
8	20241121	204800	80001700	18570	18570	18570	18570	0
9	20241121	204700	80001700	18570	18570	18570	18570	0
10	20241121	204600	80001700	18570	18570	18570	18570	0
11	20241121	204500	80001700	18570	18570	18570	18570	0
12	20241121	204400	80001700	18570	18570	18570	18570	0
13	20241121	204300	80001700	18570	18570	18570	18570	0
14	20241121	204200	80001700	18570	18570	18570	18570	0
15	20241121	204100	80001700	18570	18570	18570	18570	0
16	20241121	204000	80001700	18570	18570	18570	18570	0
17	20241121	203900	80001700	18570	18570	18570	18570	0
18	20241121	203800	80001700	18570	18570	18570	18570	0
19	20241121	203700	80001700	18570	18570	18570	18570	0
20	20241121	203600	80001700	18570	18570	18570	18570	0
21	20241121	203500	80001700	18570	18570	18570	18570	0
22	20241121	203400	80001700	18570	18570	18570	18570	0
23	20241121	203300	80001700	18570	18570	18570	18570	0
24	20241121	203200	80001700	18570	18570	18570	18570	0
25	20241121	203100	80001700	18570	18570	18570	18570	0
26	20241121	203000	80001700	18570	18570	18570	18570	0
27	20241121	202900	80001700	18570	18570	18570	18570	0
28	20241121	202800	80001700	18570	18570	18570	18570	0
29	20241121	202700	80001700	18570	18570	18570	18570	0
30	20241121	202600	80001700	18570	18570	18570	18570	0
31	20241121	202500	80001700	18570	18570	18570	18570	0
32	20241121	202400	80001700	18570	18570	18570	18570	108
33	20241121	202300	80001700	18570	18570	18570	18570	0
34	20241121	202200	80001700	18570	18570	18570	18570	0
35	20241121	202100	80001700	18570	18570	18570	18570	0
36	20241121	202000	80001700	18570	18570	18570	18570	0
37	20241121	201900	80001700	18570	18570	18570	18570	0
38	20241121	201800	80001700	18570	18570	18570	18570	0
39	20241121	201700	80001700	18570	18570	18570	18570	0
40	20241121	201600	80001700	18570	18570	18570	18570	0
41	20241121	201500	80001700	18570	18570	18570	18570	0
42	20241121	201400	80001700	18570	18570	18570	18570	0
43	20241121	201300	80001700	18570	18570	18570	18570	0
44	20241121	201200	80001700	18570	18570	18570	18570	0
45	20241121	201100	80001700	18570	18570	18570	18570	0
46	20241121	201000	80001700	18570	18570	18570	18570	0
47	20241121	200900	80001700	18570	18570	18570	18570	0
48	20241121	200800	80001700	18570	18570	18570	18570	0
49	20241121	200700	80001700	18570	18570	18570	18570	0
50	20241121	200600	80001700	18570	18570	18570	18570	0
51	20241121	200500	80001700	18570	18570	18570	18570	0
52	20241121	200400	80001700	18570	18570	18570	18570	0
53	20241121	200300	80001700	18570	18570	18570	18570	0
54	20241121	200200	80001700	18570	18570	18570	18570	0
55	20241121	200100	80001700	18570	18570	18570	18570	0
56	20241121	200000	80001700	18570	18570	18570	18570	0
57	20241121	195900	80001700	18570	18570	18570	18570	0
58	20241121	195800	80001700	18570	18570	18570	18570	0
59	20241121	195700	80001700	18570	18570	18570	18570	0
60	20241121	195600	80001700	18570	18570	18570	18570	0
61	20241121	195500	80001700	18570	18570	18570	18570	0
62	20241121	195400	80001700	18570	18570	18570	18570	108
63	20241121	195300	80001700	18570	18570	18570	18570	0
64	20241121	195200	80001700	18570	18570	18570	18570	0
65	20241121	195100	80001700	18570	18570	18570	18570	0
66	20241121	195000	80001700	18570	18570	18570	18570	0
67	20241121	194900	80001700	18570	18570	18570	18570	0
68	20241121	194800	80001700	18570	18570	18570	18570	0
69	20241121	194700	80001700	18570	18570	18570	18570	0
70	20241121	194600	80001700	18570	18570	18570	18570	0
71	20241121	194500	80001700	18570	18570	18570	18570	0
72	20241121	194400	80001700	18570	18570	18570	18570	0
73	20241121	194300	80001700	18570	18570	18570	18570	0
74	20241121	194200	80001700	18570	18570	18570	18570	0
75	20241121	194100	80001700	18570	18570	18570	18570	0
76	20241121	194000	80001700	18570	18570	18570	18570	0
77	20241121	193900	80001700	18570	18570	18570	18570	0
78	20241121	193800	80001700	18570	18570	18570	18570	0
79	20241121	193700	80001700	18570	18570	18570	18570	0
80	20241121	193600	80001700	18570	18570	18570	18570	0
81	20241121	193500	80001700	18570	18570	18570	18570	0
82	20241121	193400	80001700	18570	18570	18570	18570	0
83	20241121	193300	80001700	18570	18570	18570	18570	0
84	20241121	193200	80001700	18570	18570	18570	18570	0
85	20241121	193100	80001700	18570	18570	18570	18570	0
86	20241121	193000	80001700	18570	18570	18570	18570	0
87	20241121	192900	80001700	18570	18570	18570	18570	0
88	20241121	192800	80001700	18570	18570	18570	18570	0
89	20241121	192700	80001700	18570	18570	18570	18570	0
90	20241121	192600	80001700	18570	18570	18570	18570	0
91	20241121	192500	80001700	18570	18570	18570	18570	0
92	20241121	192400	80001700	18570	18570	18570	18570	108
93	20241121	192300	80001700	18570	18570	18570	18570	0
94	20241121	192200	80001700	18570	18570	18570	18570	0
95	20241121	192100	80001700	18570	18570	18570	18570	0
96	20241121	192000	80001700	18570	18570	18570	18570	0
97	20241121	191900	80001700	18570	18570	18570	18570	0
98	20241121	191800	80001700	18570	18570	18570	18570	0
99	20241121	191700	80001700	18570	18570	18570	18570	0
100	20241121	191600	80001700	18570	18570	18570	18570	0
101	20241121	191500	80001700	18570	18570	18570	18570	0
102	20241121	191400	80001700	18570	18570	18570	18570	0
103	20241121	191300	80001700	18570	18570	18570	18570	0
104	20241121	191200	80001700	18570	18570	18570	18570	0
105	20241121	191100	80001700	18570	18570	18570	18570	0
106	20241121	191000	80001700	18570	18570	18570	18570	0
107	20241121	190900	80001700	18570	18570	18570	18570	0
108	20241121	190800	80001700	18570	18570	18570	18570	0
109	20241121	190700	80001700	18570	18570	18570	18570	0
110	20241121	190600	80001700	18570	18570	18570	18570	0
111	20241121	190500	80001700	18570	18570	18570	18570	0
112	20241121	190400	80001700	18570	18570	18570	18570	0
113	20241121	190300	80001700	18570	18570	18570	18570	0
114	20241121	190200	80001700	18570	18570	18570	18570	0
115	20241121	190100	80001700	18570	18570	18570	18570	0
116	20241121	190000	80001700	18570	18570	18570	18570	0
117	20241121	185900	80001700	18570	18570	18570	18570	0
118	20241121	185800	80001700	18570	18570	18570	18570	0
119	20241121	185700	80001700	18570	18570	18570	18570	0
120	20241121	185600	80001700	18570	18570	18570	18570	0
121	20241121	185500	80001700	18570	18570	18570	18570	0
122	20241121	185400	80001700	18570	18570	18570	18570	108
123	20241121	185300	80001700	18570	18570	18570	18570	0
124	20241121	185200	80001700	18570	18570	18570	18570	0
125	20241121	185100	80001700	18570	18570	18570	18570	0
126	20241121	185000	80001700	18570	18570	18570	18570	0
127	20241121	184900	80001700	18570	18570	18570	18570	0
128	20241121	184800	80001700	18570	18570	18570	18570	0
129	20241121	184700	80001700	18570	18570	18570	18570	0
130	20241121	184600	80001700	18570	18570	18570	18570	0
131	20241121	184500	80001700	18570	18570	18570	18570	0
132	20241121	184400	80001700	18570	18570	18570	18570	0
133	20241121	184300	80001700	18570	18570	18570	18570	0
134	20241121	184200	80001700	18570	18570	18570	18570	0
135	20241121	184100	80001700	18570	18570	18570	18570	0
136	20241121	184000	80001700	18570	18570	18570	18570	0
137	20241121	183900	80001700	18570	18570	18570	18570	0
138	20241121	183800	80001700	18570	18570	18570	18570	0
139	20241121	183700	80001700	18570	18570	18570	18570	0
140	20241121	183600	80001700	18570	18570	18570	18570	0
141	20241121	183500	80001700	18570	18570	18570	18570	0
142	20241121	183400	80001700	18570	18570	18570	18570	0
143	20241121	183300	80001700	18570	18570	18570	18570	0
144	20241121	183200	80001700	18570	18570	18570	18570	0
145	20241121	183100	80001700	18570	18570	18570	18570	0
146	20241121	183000	80001700	18570	18570	18570	18570	0
147	20241121	182900	80001700	18570	18570	18570	18570	0
148	20241121	182800	80001700	18570	18570	18570	18570	0
149	20241121	182700	80001700	18570	18570	18570	18570	0
150	20241121	182600	80001700	18570	18570	18570	18570	0
151	20241121	182500	80001700	18570	18570	18570	18570	0
152	20241121	182400	80001700	18570	18570	18570	18570	108
153	20241121	182300	80001700	18570	18570	18570	18570	0
154	20241121	182200	80001700	18570	18570	18570	18570	0
155	20241121	182100	80001700	18570	18570	18570	18570	0
156	20241121	182000	80001700	18570	18570	18570	18570	0
157	20241121	181900	80001700	18570	18570	18570	18570	0
158	20241121	181800	80001700	18570	18570	18570	18570	0
159	20241121	181700	80001700	18570	18570	18570	18570	0
160	20241121	181600	80001700	18570	18570	18570	18570	0
161	20241121	181500	80001700	18570	18570	18570	18570	0
162	20241121	181400	80001700	18570	18570	18570	18570	0
163	20241121	181300	80001700	18570	18570	18570	18570	0
164	20241121	181200	80001700	18570	18570	18570	18570	0
165	20241121	181100	80001700	18570	18570	18570	18570	0
166	20241121	181000	80001700	18570	18570	18570	18570	0
167	20241121	180900	80001700	18570	18570	18570	18570	0
168	20241121	180800	80001700	18570	18570	18570	18570	0
169	20241121	180700	80001700	18570	18570	18570	18570	0
170	20241121	180600	80001700	18570	18570	18570	18570	0
171	20241121	180500	80001700	18570	18570	18570	18570	0
172	20241121	180400	80001700	18570	18570	18570	18570	0
173	20241121	180300	80001700	18570	18570	18570	18570	0
174	20241121	180200	80001700	18570	18570	18570	18570	0
175	20241121	180100	80001700	18570	18570	18570	18570	0
176	20241121	180000	80001700	18570	18570	18570	18570	0
177	20241121	175900	80001700	18570	18570	18570	18570	0
178	20241121	175800	80001700	18570	18570	18570	18570	0
179	20241121	175700	80001700	18570	18570	18570	18570	0
180	20241121	175600	80001700	18570	18570	18570	18570	0
181	20241121	175500	80001700	18570	18570	18570	18570	0
182	20241121	175400	80001700	18570	18570	18570	18570	108
183	20241121	175300	80001700	18570	18570	18570	18570	0
184	20241121	175200	80001700	18570	18570	18570	18570	0
185	20241121	175100	80001700	18570	18570	18570	18570	0
186	20241121	175000	80001700	18570	18570	18570	18570	0
187	20241121	174900	80001700	18570	18570	18570	18570	0
188	20241121	174800	80001700	18570	18570	18570	18570	0
189	20241121	174700	80001700	18570	18570	18570	18570	0
190	20241121	174600	80001700	18570	18570	18570	18570	0
191	20241121	174500	80001700	18570	18570	18570	18570	0
192	20241121	174400	80001700	18570	18570	18570	18570	0
193	20241121	174300	80001700	18570	18570	18570	18570	0
194	20241121	174200	80001700	18570	18570	18570	18570	0
195	20241121	174100	80001700	18570	18570	18570	18570	0
196	20241121	174000	80001700	18570	18570	18570	18570	0
197	20241121	173900	80001700	18570	18570	18570	18570	0
198	20241121	173800	80001700	18570	18570	18570	18570	0
199	20241121	173700	80001700	18570	18570	18570	18570	0
200	20241121	173600	80001700	18570	18570	18570	18570	0
201	20241121	173500	80001700	18570	18570	18570	18570	0
202	20241121	173400	80001700	18570	18570	18570	18570	0
203	20241121	173300	80001700	18570	18570	18570	18570	0
204	20241121	173200	80001700	18570	18570	18570	18570	0
205	20241121	173100	80001700	18570	18570	18570	18570	0
206	20241121	173000	80001700	18570	18570	18570	18570	0
207	20241121	172900	80001700	18570	18570	18570	18570	0
208	20241121	172800	80001700	18570	18570	18570	18570	0
209	20241121	172700	80001700	18570	18570	18570	18570	0
210	20241121	172600	80001700	18570	18570	18570	18570	0
211	20241121	172500	80001700	18570	18570	18570	18570	0
212	20241121	172400	80001700	18570	18570	18570	18570	108
213	20241121	172300	80001700	18570	18570	18570	18570	0
214	20241121	172200	80001700	18570	18570	18570	18570	0
215	20241121	172100	80001700	18570	18570	18570	18570	0
216	20241121	172000	80001700	18570	18570	18570	18570	0
217	20241121	171900	80001700	18570	18570	18570	18570	0
218	20241121	171800	80001700	18570	18570	18570	18570	0
219	20241121	171700	80001700	18570	18570	18570	18570	0
220	20241121	171600	80001700	18570	18570	18570	18570	0
221	20241121	171500	80001700	18570	18570	18570	18570	0
222	20241121	171400	80001700	18570	18570	18570	18570	0
223	20241121	171300	80001700	18570	18570	18570	18570	0
224	20241121	171200	80001700	18570	18570	18570	18570	0
225	20241121	171100	80001700	18570	18570	18570	18570	0
226	20241121	171000	80001700	18570	18570	18570	18570	0
227	20241121	170900	80001700	18570	18570	18570	18570	0
228	20241121	170800	80001700	18570	18570	18570	18570	0
229	20241121	170700	80001700	18570	18570	18570	18570	0
230	20241121	170600	80001700	18570	18570	18570	18570	0
231	20241121	170500	80001700	18570	18570	18570	18570	0
232	20241121	170400	80001700	18570	18570	18570	18570	0
233	20241121	170300	80001700	18570	18570	18570	18570	0
234	20241121	170200	80001700	18570	18570	18570	18570	0
235	20241121	170100	80001700	18570	18570	18570	18570	0
236	20241121	170000	80001700	18570	18570	18570	18570	0
237	20241121	165900	80001700	18570	18570	18570	18570	0
238	20241121	165800	80001700	18570	18570	18570	18570	0
239	20241121	165700	80001700	18570	18570	18570	18570	0
240	20241121	165600	80001700	18570	18570	18570	18570	0
241	20241121	165500	80001700	18570	18570	18570	18570	0
242	20241121	165400	80001700	18570	18570	18570	18570	108
243	20241121	165300	80001700	18570	18570	18570	18570	0
244	20241121	165200	80001700	18570	18570	18570	18570	0
245	20241121	165100	80001700	18570	18570	18570	18570	0
246	20241121	165000	80001700	18570	18570	18570	18570	0
247	20241121	164900	80001700	18570	18570	18570	18570	0
248	20241121	164800	80001700	18570	18570	18570	18570	0
249	20241121	164700	80001700	18570	18570	18570	18570	0
250	20241121	164600	80001700	18570	18570	18570	18570	0
251	20241121	164500	80001700	18570	18570	18570	18570	0
252	20241121	164400	80001700	18570	18570	18570	18570	0
253	20241121	164300	80001700	18570	18570	18570	18570	0
254	20241121	164200	80001700	18570	18570	18570	18570	0
255	20241121	164100	80001700	18570	18570	18570	18570	0
256	20241121	164000	80001700	18570	18570	18570	18570	0
257	20241121	163900	80001700	18570	18570	18570	18570	0
258	20241121	163800	80001700	18570	18570	18570	18570	0
259	20241121	163700	80001700	18570	18570	18570	18570	0
260	20241121	163600	80001700	18570	18570	18570	18570	0
261	20241121	163500	80001700	18570	18570	18570	18570	0
262	20241121	163400	80001700	18570	18570	18570	18570	0
263	20241121	163300	80001700	18570	18570	18570	18570	0
264	20241121	163200	80001700	18570	18570	18570	18570	0
265	20241121	163100	80001700	18570	18570	18570	18570	0
266	20241121	163000	80001700	18570	18570	18570	18570	0
267	20241121	162900	80001700	18570	18570	18570	18570	0
268	20241121	162800	80001700	18570	18570	18570	18570	0
269	20241121	162700	80001700	18570	18570	18570	18570	0
270	20241121	162600	80001700	18570	18570	18570	18570	0
271	20241121	162500	80001700	18570	18570	18570	18570	0
272	20241121	162400	80001700	18570	18570	18570	18570	108
273	20241121	162300	80001700	18570	18570	18570	18570	0
274	20241121	162200	80001700	18570	18570	18570	18570	0
275	20241121	162100	80001700	18570	18570	18570	18570	0
276	20241121	162000	80001700	18570	18570	18570	18570	0
277	20241121	161900	80001700	18570	18570	18570	18570	0
278	20241121	161800	80001700	18570	18570	18570	18570	0
279	20241121	161700	80001700	18570	18570	18570	18570	0
280	20241121	161600	80001700	18570	18570	18570	18570	0
281	20241121	161500	80001700	18570	18570	18570	18570	0
282	20241121	161400	80001700	18570	18570	18570	18570	0
283	20241121	161300	80001700	18570	18570	18570	18570	0
284	20241121	161200	80001700	18570	18570	18570	18570	0
285	20241121	161100	80001700	18570	18570	18570	18570	0
286	20241121	161000	80001700	18570	18570	18570	18570	0
287	20241121	160900	80001700	18570	18570	18570	18570	0
288	20241121	160800	80001700	18570	18570	18570	18570	0
289	20241121	160700	80001700	18570	18570	18570	18570	0
290	20241121	160600	80001700	18570	18570	18570	18570	0
291	20241121	160500	80001700	18570	18570	18570	18570	0
292	20241121	160400	80001700	18570	18570	18570	18570	0
293	20241121	160300	80001700	18570	18570	18570	18570	0
294	20241121	160200	80001700	18570	18570	18570	18570	0
295	20241121	160100	80001700	18570	18570	18570	18570	0
296	20241121	160000	80001700	18570	18570	18570	18570	0
297	20241121	155900	80001700	18570	18570	18570	18570	0
298	20241121	155800	80001700	18570	18570	18570	18570	0
299	20241121	155700	80001700	18570	18570	18570	18570	0
300	20241121	155600	80001700	18570	18570	18570	18570	0
301	20241121	155500	80001700	18570	18570	18570	18570	0
302	20241121	155400	80001700	18570	18570	18570	18570	108
303	20241121	155300	80001700	18570	18570	18570	18570	0
304	20241121	155200	80001700	18570	18570	18570	18570	0
305	20241121	155100	80001700	18570	18570	18570	18570	0
306	20241121	155000	80001700	18570	18570	18570	18570	0
307	20241121	154900	80001700	18570	18570	18570	18570	0
308	20241121	154800	80001700	18570	18570	18570	18570	0
309	20241121	154700	80001700	18570	18570	18570	18570	0
310	20241121	154600	80001700	18570	18570	18570	18570	0
311	20241121	154500	80001700	18570	18570	18570	18570	0
312	20241121	154400	80001700	18570	18570	18570	18570	0
313	20241121	154300	80001700	18570	18570	18570	18570	0
314	20241121	154200	80001700	18570	18570	18570	18570	0
315	20241121	154100	80001700	18570	18570	18570	18570	0
316	20241121	154000	80001700	18570	18570	18570	18570	0
317	20241121	153900	80001700	18570	18570	18570	18570	0
318	20241121	153800	80001700	18570	18570	18570	18570	0
319	20241121	153700	80001700	18570	18570	18570	18570	0
320	20241121	153600	80001700	18570	18570	18570	18570	0
321	20241121	153500	80001700	18570	18570	18570	18570	0
322	20241121	153400	80001700	18570	18570	18570	18570	0
323	20241121	153300	80001700	18570	18570	18570	18570	0
324	20241121	153200	80001700	18570	18570	18570	18570	0
325	20241121	153100	80001700	18570	18570	18570	18570	0
326	20241121	153000	80001700	18570	18570	18570	18570	108
327	20241121	152900	77996140	18520	18520	18520	18520	0
328	20241121	152800	77996140	18520	18520	18520	18520	0
329	20241121	152700	77996140	18520	18520	18520	18520	0
330	20241121	152600	77996140	18520	18520	18520	18520	0
331	20241121	152500	77996140	18520	18520	18520	18520	0
332	20241121	152400	77996140	18520	18520	18520	18520	0
333	20241121	152300	77996140	18520	18520	18520	18520	0
334	20241121	152200	77996140	18520	18520	18520	18520	0
335	20241121	152100	77996140	18520	18520	18520	18520	0
336	20241121	152000	77996140	18520	18520	18520	18520	0
337	20241121	151900	77996140	18520	18530	18530	18520	43
338	20241121	151800	77199680	18540	18540	18550	18540	7
339	20241121	151700	77069890	18540	18540	18540	18540	1
340	20241121	151600	77051350	18540	18540	18540	18540	1
341	20241121	151500	77032810	18540	18540	18540	18540	1
342	20241121	151400	77014270	18540	18540	18540	18540	0
343	20241121	151300	77014270	18540	18540	18540	18540	1
344	20241121	151200	76995730	18550	18550	18550	18550	93
345	20241121	151100	75270580	18550	18550	18550	18550	0
346	20241121	151000	75270580	18550	18550	18550	18550	0
347	20241121	150900	75270580	18550	18550	18550	18550	2
348	20241121	150800	75233480	18550	18550	18550	18550	0
349	20241121	150700	75233480	18550	18550	18550	18550	0
350	20241121	150600	75233480	18550	18550	18550	18550	0
351	20241121	150500	75233480	18550	18560	18560	18550	2
352	20241121	150400	75196370	18560	18560	18560	18560	0
353	20241121	150300	75196370	18560	18560	18560	18560	1
354	20241121	150200	75177810	18570	18570	18570	18570	0
355	20241121	150100	75177810	18570	18570	18570	18570	0
356	20241121	150000	75177810	18570	18570	18570	18570	1
357	20241121	145900	75159240	18550	18550	18550	18550	0
358	20241121	145800	75159240	18550	18550	18550	18550	0
359	20241121	145700	75159240	18550	18550	18550	18550	0
360	20241121	145600	75159240	18550	18550	18550	18550	0
361	20241121	145500	75159240	18550	18550	18550	18550	0
362	20241121	145400	75159240	18550	18560	18560	18550	50
363	20241121	145300	74231730	18570	18570	18570	18570	0
364	20241121	145200	74231730	18570	18550	18570	18550	6
365	20241121	145100	74120410	18540	18540	18540	18540	1
366	20241121	145000	74101870	18570	18570	18570	18570	0
367	20241121	144900	74101870	18570	18570	18570	18570	0
368	20241121	144800	74101870	18570	18570	18570	18570	1
369	20241121	144700	74083300	18520	18520	18520	18520	0
370	20241121	144600	74083300	18520	18540	18540	18520	1061
371	20241121	144500	54432830	18550	18550	18550	18550	1
372	20241121	144400	54414280	18550	18560	18560	18550	22
373	20241121	144300	54006070	18570	18570	18570	18570	0
374	20241121	144200	54006070	18570	18570	18570	18570	0
375	20241121	144100	54006070	18570	18570	18570	18570	0
376	20241121	144000	54006070	18570	18570	18570	18570	0
377	20241121	143900	54006070	18570	18570	18570	18570	6
378	20241121	143800	53894650	18570	18570	18570	18570	0
379	20241121	143700	53894650	18570	18570	18570	18570	10
380	20241121	143600	53708950	18570	18570	18570	18570	9
381	20241121	143500	53541820	18570	18570	18570	18570	0
382	20241121	143400	53541820	18570	18570	18570	18570	1
383	20241121	143300	53523250	18560	18540	18570	18540	3
384	20241121	143200	53467580	18570	18570	18570	18570	0
385	20241121	143100	53467580	18570	18570	18570	18570	0
386	20241121	143000	53467580	18570	18570	18570	18570	5
387	20241121	142900	53374730	18570	18570	18570	18570	0
388	20241121	142800	53374730	18570	18570	18570	18570	0
389	20241121	142700	53374730	18570	18570	18570	18570	0
390	20241121	142600	53374730	18570	18570	18570	18570	0
391	20241121	142500	53374730	18570	18570	18570	18570	0
392	20241121	142400	53374730	18570	18570	18570	18570	0
393	20241121	142300	53374730	18570	18570	18570	18570	0
394	20241121	142200	53374730	18570	18570	18570	18570	61
395	20241121	142100	52241960	18570	18570	18570	18570	0
396	20241121	142000	52241960	18570	18570	18570	18570	0
397	20241121	141900	52241960	18570	18570	18570	18570	0
398	20241121	141800	52241960	18570	18570	18570	18530	12
399	20241121	141700	52019400	18570	18570	18570	18570	0
400	20241121	141600	52019400	18570	18570	18570	18570	0
401	20241121	141500	52019400	18570	18570	18570	18570	13
402	20241121	141400	51777990	18580	18580	18580	18580	1
403	20241121	141300	51759410	18570	18570	18570	18570	42
404	20241121	141200	50979470	18570	18570	18570	18570	0
405	20241121	141100	50979470	18570	18570	18570	18570	13
406	20241121	141000	50738060	18570	18570	18570	18570	30
407	20241121	140900	50180960	18570	18570	18570	18570	23
408	20241121	140800	49753850	18540	18540	18540	18540	0
409	20241121	140700	49753850	18540	18570	18570	18540	15
410	20241121	140600	49475660	18580	18580	18580	18580	0
411	20241121	140500	49475660	18580	18580	18580	18580	0
412	20241121	140400	49475660	18580	18580	18580	18580	1
413	20241121	140300	49457080	18580	18580	18580	18580	149
414	20241121	140200	46688660	18590	18590	18590	18590	0
415	20241121	140100	46688660	18590	18590	18590	18590	0
416	20241121	140000	46688660	18590	18590	18590	18590	0
417	20241121	135900	46688660	18590	18590	18590	18590	0
418	20241121	135800	46688660	18590	18590	18590	18590	0
419	20241121	135700	46688660	18590	18590	18590	18590	2
420	20241121	135600	46651480	18600	18600	18600	18600	1
421	20241121	135500	46632880	18610	18610	18610	18610	0
422	20241121	135400	46632880	18610	18610	18610	18610	0
423	20241121	135300	46632880	18610	18610	18610	18610	0
424	20241121	135200	46632880	18610	18610	18610	18610	0
425	20241121	135100	46632880	18610	18610	18610	18610	0
426	20241121	135000	46632880	18610	18610	18610	18610	0
427	20241121	134900	46632880	18610	18610	18610	18610	1
428	20241121	134800	46614270	18620	18620	18620	18620	0
429	20241121	134700	46614270	18620	18620	18620	18620	0
430	20241121	134600	46614270	18620	18620	18620	18620	0
431	20241121	134500	46614270	18620	18620	18620	18620	0
432	20241121	134400	46614270	18620	18620	18620	18620	0
433	20241121	134300	46614270	18620	18620	18620	18620	0
434	20241121	134200	46614270	18620	18620	18620	18620	0
435	20241121	134100	46614270	18620	18620	18620	18620	0
436	20241121	134000	46614270	18620	18620	18620	18620	0
437	20241121	133900	46614270	18620	18620	18620	18620	0
438	20241121	133800	46614270	18620	18620	18620	18620	0
439	20241121	133700	46614270	18620	18620	18620	18620	0
440	20241121	133600	46614270	18620	18620	18620	18620	2
441	20241121	133500	46577030	18620	18620	18620	18620	0
442	20241121	133400	46577030	18620	18620	18620	18620	1
443	20241121	133300	46558410	18620	18620	18620	18620	0
444	20241121	133200	46558410	18620	18620	18620	18620	0
445	20241121	133100	46558410	18620	18620	18620	18620	0
446	20241121	133000	46558410	18620	18620	18620	18620	0
447	20241121	132900	46558410	18620	18620	18620	18620	0
448	20241121	132800	46558410	18620	18620	18620	18620	0
449	20241121	132700	46558410	18620	18620	18620	18620	0
450	20241121	132600	46558410	18620	18620	18620	18620	0
451	20241121	132500	46558410	18620	18620	18620	18620	0
452	20241121	132400	46558410	18620	18620	18620	18620	0
453	20241121	132300	46558410	18620	18620	18620	18620	1
454	20241121	132200	46539790	18620	18620	18620	18620	0
455	20241121	132100	46539790	18620	18620	18620	18620	0
456	20241121	132000	46539790	18620	18620	18620	18620	0
457	20241121	131900	46539790	18620	18620	18620	18620	1
458	20241121	131800	46521170	18620	18620	18620	18620	0
459	20241121	131700	46521170	18620	18620	18620	18620	0
460	20241121	131600	46521170	18620	18620	18620	18620	0
461	20241121	131500	46521170	18620	18620	18620	18620	8
462	20241121	131400	46372210	18620	18620	18620	18620	0
463	20241121	131300	46372210	18620	18620	18620	18620	0
464	20241121	131200	46372210	18620	18620	18620	18620	0
465	20241121	131100	46372210	18620	18620	18620	18620	0
466	20241121	131000	46372210	18620	18620	18620	18620	0
467	20241121	130900	46372210	18620	18620	18620	18620	0
468	20241121	130800	46372210	18620	18620	18620	18620	0
469	20241121	130700	46372210	18620	18620	18620	18620	0
470	20241121	130600	46372210	18620	18620	18620	18620	19
471	20241121	130500	46018430	18620	18620	18620	18620	11
472	20241121	130400	45813610	18620	18620	18620	18620	1
473	20241121	130300	45794990	18620	18620	18620	18620	0
474	20241121	130200	45794990	18620	18620	18620	18620	0
475	20241121	130100	45794990	18620	18610	18620	18610	132
476	20241121	130000	43338110	18600	18600	18600	18600	4
477	20241121	125900	43263710	18610	18610	18610	18610	0
478	20241121	125800	43263710	18610	18610	18610	18610	0
479	20241121	125700	43263710	18610	18610	18610	18610	0
480	20241121	125600	43263710	18610	18610	18610	18610	0
481	20241121	125500	43263710	18610	18610	18610	18610	2
482	20241121	125400	43226490	18610	18610	18610	18610	0
483	20241121	125300	43226490	18610	18610	18610	18610	0
484	20241121	125200	43226490	18610	18610	18610	18610	0
485	20241121	125100	43226490	18610	18610	18610	18610	0
486	20241121	125000	43226490	18610	18610	18610	18610	0
487	20241121	124900	43226490	18610	18610	18610	18610	1
488	20241121	124800	43207880	18590	18590	18590	18590	0
489	20241121	124700	43207880	18590	18590	18590	18590	0
490	20241121	124600	43207880	18590	18590	18590	18590	0
491	20241121	124500	43207880	18590	18590	18590	18590	0
492	20241121	124400	43207880	18590	18590	18590	18590	0
493	20241121	124300	43207880	18590	18590	18590	18590	0
494	20241121	124200	43207880	18590	18590	18590	18590	0
495	20241121	124100	43207880	18590	18590	18590	18590	0
496	20241121	124000	43207880	18590	18590	18590	18590	0
497	20241121	123900	43207880	18590	18590	18590	18590	0
498	20241121	123800	43207880	18590	18590	18590	18590	0
499	20241121	123700	43207880	18590	18590	18590	18590	0
500	20241121	123600	43207880	18590	18590	18590	18590	0
501	20241121	123500	43207880	18590	18590	18590	18590	1
502	20241121	123400	43189290	18610	18610	18610	18610	1
503	20241121	123300	43170680	18610	18610	18610	18610	0
504	20241121	123200	43170680	18610	18610	18610	18610	0
505	20241121	123100	43170680	18610	18610	18610	18610	0
506	20241121	123000	43170680	18610	18610	18610	18610	0
507	20241121	122900	43170680	18610	18610	18610	18610	0
508	20241121	122800	43170680	18610	18610	18610	18610	1
509	20241121	122700	43152070	18580	18580	18580	18580	0
510	20241121	122600	43152070	18580	18580	18580	18580	15
511	20241121	122500	42873370	18580	18580	18580	18580	0
512	20241121	122400	42873370	18580	18580	18580	18580	0
513	20241121	122300	42873370	18580	18580	18580	18580	0
514	20241121	122200	42873370	18580	18580	18580	18580	11
515	20241121	122100	42668990	18570	18570	18570	18570	0
516	20241121	122000	42668990	18570	18570	18570	18570	2
517	20241121	121900	42631850	18580	18580	18580	18580	1
518	20241121	121800	42613270	18570	18570	18570	18570	0
519	20241121	121700	42613270	18570	18570	18570	18570	0
520	20241121	121600	42613270	18570	18570	18570	18570	0
521	20241121	121500	42613270	18570	18570	18570	18570	0
522	20241121	121400	42613270	18570	18570	18570	18570	10
523	20241121	121300	42427570	18550	18550	18550	18550	0
524	20241121	121200	42427570	18550	18550	18550	18550	0
525	20241121	121100	42427570	18550	18550	18550	18550	0
526	20241121	121000	42427570	18550	18550	18550	18550	0
527	20241121	120900	42427570	18550	18550	18550	18550	0
528	20241121	120800	42427570	18550	18550	18550	18550	0
529	20241121	120700	42427570	18550	18550	18550	18550	13
530	20241121	120600	42186420	18550	18550	18550	18550	0
531	20241121	120500	42186420	18550	18550	18550	18550	1
532	20241121	120400	42167870	18550	18550	18550	18550	0
533	20241121	120300	42167870	18550	18550	18550	18550	0
534	20241121	120200	42167870	18550	18550	18550	18550	0
535	20241121	120100	42167870	18550	18550	18550	18550	0
536	20241121	120000	42167870	18550	18550	18550	18550	1
537	20241121	115900	42149320	18540	18540	18540	18540	0
538	20241121	115800	42149320	18540	18540	18540	18540	0
539	20241121	115700	42149320	18540	18540	18540	18540	0
540	20241121	115600	42149320	18540	18540	18540	18540	0
541	20241121	115500	42149320	18540	18540	18540	18540	1
542	20241121	115400	42130780	18550	18550	18550	18550	0
543	20241121	115300	42130780	18550	18550	18550	18550	1
544	20241121	115200	42112230	18550	18550	18550	18550	0
545	20241121	115100	42112230	18550	18550	18550	18550	0
546	20241121	115000	42112230	18550	18550	18550	18550	1
547	20241121	114900	42093680	18480	18480	18480	18480	126
548	20241121	114800	39765200	18490	18490	18490	18490	54
549	20241121	114700	38766740	18500	18500	18500	18500	1
550	20241121	114600	38748240	18490	18510	18510	18490	321
551	20241121	114500	32810280	18550	18550	18550	18550	6
552	20241121	114400	32698980	18530	18530	18530	18530	2
553	20241121	114300	32661920	18530	18530	18530	18530	50
554	20241121	114200	31735420	18530	18530	18530	18530	23
555	20241121	114100	31309230	18530	18530	18530	18530	105
556	20241121	114000	29363580	18530	18540	18540	18530	460
557	20241121	113900	20838010	18550	18550	18550	18550	12
558	20241121	113800	20615410	18570	18570	18570	18570	11
559	20241121	113700	20411140	18570	18570	18570	18570	0
560	20241121	113600	20411140	18570	18570	18570	18570	0
561	20241121	113500	20411140	18570	18570	18570	18570	2
562	20241121	113400	20374000	18570	18570	18570	18570	0
563	20241121	113300	20374000	18570	18590	18590	18570	145
564	20241121	113200	17681000	18600	18600	18600	18600	0
565	20241121	113100	17681000	18600	18600	18600	18600	0
566	20241121	113000	17681000	18600	18600	18600	18600	0
567	20241121	112900	17681000	18600	18600	18600	18600	0
568	20241121	112800	17681000	18600	18600	18600	18600	0
569	20241121	112700	17681000	18600	18600	18600	18600	0
570	20241121	112600	17681000	18600	18600	18600	18600	1
571	20241121	112500	17662400	18600	18600	18600	18600	5
572	20241121	112400	17569400	18600	18600	18600	18600	0
573	20241121	112300	17569400	18600	18600	18600	18600	3
574	20241121	112200	17513600	18600	18600	18600	18600	0
575	20241121	112100	17513600	18600	18600	18600	18600	0
576	20241121	112000	17513600	18600	18600	18600	18600	0
577	20241121	111900	17513600	18600	18600	18600	18600	1
578	20241121	111800	17495000	18600	18600	18600	18600	3
579	20241121	111700	17439200	18620	18620	18620	18620	0
580	20241121	111600	17439200	18620	18620	18620	18620	1
581	20241121	111500	17420580	18620	18620	18620	18620	0
582	20241121	111400	17420580	18620	18620	18620	18620	0
583	20241121	111300	17420580	18620	18620	18620	18620	0
584	20241121	111200	17420580	18620	18620	18620	18620	1
585	20241121	111100	17401960	18600	18600	18600	18600	0
586	20241121	111000	17401960	18600	18600	18600	18600	0
587	20241121	110900	17401960	18600	18620	18620	18600	2
588	20241121	110800	17364740	18620	18620	18620	18620	0
589	20241121	110700	17364740	18620	18620	18620	18620	0
590	20241121	110600	17364740	18620	18620	18620	18620	0
591	20241121	110500	17364740	18620	18620	18620	18620	1
592	20241121	110400	17346120	18600	18600	18600	18600	0
593	20241121	110300	17346120	18600	18600	18600	18600	0
594	20241121	110200	17346120	18600	18600	18600	18600	0
595	20241121	110100	17346120	18600	18600	18600	18600	1
596	20241121	110000	17327520	18630	18630	18630	18630	0
597	20241121	105900	17327520	18630	18630	18630	18630	0
598	20241121	105800	17327520	18630	18630	18630	18630	0
599	20241121	105700	17327520	18630	18630	18630	18630	0
600	20241121	105600	17327520	18630	18630	18630	18630	0
601	20241121	105500	17327520	18630	18630	18630	18630	0
602	20241121	105400	17327520	18630	18630	18630	18630	0
603	20241121	105300	17327520	18630	18630	18630	18630	0
604	20241121	105200	17327520	18630	18630	18630	18630	0
605	20241121	105100	17327520	18630	18630	18630	18630	0
606	20241121	105000	17327520	18630	18630	18630	18630	0
607	20241121	104900	17327520	18630	18630	18630	18630	0
608	20241121	104800	17327520	18630	18630	18630	18630	0
609	20241121	104700	17327520	18630	18630	18630	18630	0
610	20241121	104600	17327520	18630	18630	18630	18630	0
611	20241121	104500	17327520	18630	18630	18630	18630	0
612	20241121	104400	17327520	18630	18630	18630	18630	1
613	20241121	104300	17308890	18580	18630	18630	18580	27
614	20241121	104200	16807180	18580	18580	18580	18580	0
615	20241121	104100	16807180	18580	18600	18600	18580	412
616	20241121	104000	9151850	18640	18640	18640	18640	0
617	20241121	103900	9151850	18640	18640	18640	18640	0
618	20241121	103800	9151850	18640	18640	18640	18640	0
619	20241121	103700	9151850	18640	18640	18640	18640	0
620	20241121	103600	9151850	18640	18640	18640	18640	0
621	20241121	103500	9151850	18640	18640	18640	18640	0
622	20241121	103400	9151850	18640	18640	18640	18640	0
623	20241121	103300	9151850	18640	18640	18640	18640	0
624	20241121	103200	9151850	18640	18640	18640	18640	0
625	20241121	103100	9151850	18640	18640	18640	18640	1
626	20241121	103000	9133210	18580	18600	18600	18580	160
627	20241121	102900	6158260	18600	18600	18600	18600	0
628	20241121	102800	6158260	18600	18600	18600	18600	6
629	20241121	102700	6046660	18600	18600	18600	18600	0
630	20241121	102600	6046660	18600	18620	18620	18600	4
631	20241121	102500	5972230	18660	18660	18660	18660	0
632	20241121	102400	5972230	18660	18660	18660	18660	0
633	20241121	102300	5972230	18660	18660	18660	18660	0
634	20241121	102200	5972230	18660	18660	18660	18660	0
635	20241121	102100	5972230	18660	18660	18660	18660	0
636	20241121	102000	5972230	18660	18660	18660	18660	0
637	20241121	101900	5972230	18660	18660	18660	18660	0
638	20241121	101800	5972230	18660	18660	18660	18660	0
639	20241121	101700	5972230	18660	18660	18660	18660	0
640	20241121	101600	5972230	18660	18660	18660	18660	0
641	20241121	101500	5972230	18660	18660	18660	18660	0
642	20241121	101400	5972230	18660	18660	18660	18660	0
643	20241121	101300	5972230	18660	18660	18660	18660	5
644	20241121	101200	5878930	18620	18620	18620	18620	0
645	20241121	101100	5878930	18620	18620	18620	18620	0
646	20241121	101000	5878930	18620	18660	18660	18620	2
647	20241121	100900	5841650	18670	18670	18670	18670	0
648	20241121	100800	5841650	18670	18670	18670	18670	0
649	20241121	100700	5841650	18670	18670	18670	18670	0
650	20241121	100600	5841650	18670	18670	18670	18670	0
651	20241121	100500	5841650	18670	18670	18670	18670	0
652	20241121	100400	5841650	18670	18670	18670	18670	0
653	20241121	100300	5841650	18670	18670	18670	18670	0
654	20241121	100200	5841650	18670	18670	18670	18670	0
655	20241121	100100	5841650	18670	18670	18670	18670	0
656	20241121	100000	5841650	18670	18670	18670	18670	0
657	20241121	095900	5841650	18670	18670	18670	18670	0
658	20241121	095800	5841650	18670	18670	18670	18670	0
659	20241121	095700	5841650	18670	18670	18670	18670	21
660	20241121	095600	5449580	18670	18670	18670	18670	1
661	20241121	095500	5430910	18660	18660	18660	18660	0
662	20241121	095400	5430910	18660	18660	18660	18660	3
663	20241121	095300	5374930	18670	18670	18670	18670	0
664	20241121	095200	5374930	18670	18670	18670	18670	0
665	20241121	095100	5374930	18670	18670	18670	18670	0
666	20241121	095000	5374930	18670	18670	18670	18670	0
667	20241121	094900	5374930	18670	18670	18670	18670	0
668	20241121	094800	5374930	18670	18670	18670	18670	10
669	20241121	094700	5188230	18670	18670	18670	18670	0
670	20241121	094600	5188230	18670	18670	18670	18670	0
671	20241121	094500	5188230	18670	18670	18670	18670	0
672	20241121	094400	5188230	18670	18670	18670	18670	0
673	20241121	094300	5188230	18670	18670	18670	18670	0
674	20241121	094200	5188230	18670	18670	18670	18670	5
675	20241121	094100	5094880	18670	18670	18670	18670	0
676	20241121	094000	5094880	18670	18670	18670	18670	0
677	20241121	093900	5094880	18670	18590	18670	18590	4
678	20241121	093800	5020440	18680	18680	18680	18680	0
679	20241121	093700	5020440	18680	18680	18680	18680	0
680	20241121	093600	5020440	18680	18680	18680	18680	0
681	20241121	093500	5020440	18680	18680	18680	18680	0
682	20241121	093400	5020440	18680	18680	18680	18680	0
683	20241121	093300	5020440	18680	18680	18680	18680	20
684	20241121	093200	4646840	18680	18640	18680	18640	2
685	20241121	093100	4609520	18580	18580	18580	18580	0
686	20241121	093000	4609520	18580	18580	18580	18580	0
687	20241121	092900	4609520	18580	18590	18590	18580	208
688	20241121	092800	743870	18570	18570	18570	18570	0
689	20241121	092700	743870	18570	18570	18570	18570	0
690	20241121	092600	743870	18570	18570	18570	18570	0
691	20241121	092500	743870	18570	18570	18570	18570	3
692	20241121	092400	688160	18570	18570	18570	18570	0
693	20241121	092300	688160	18570	18570	18570	18570	0
694	20241121	092200	688160	18570	18590	18590	18570	30
695	20241121	092100	130890	18680	18680	18680	18680	0
696	20241121	092000	130890	18680	18680	18680	18680	0
697	20241121	091900	130890	18680	18680	18680	18680	0
698	20241121	091800	130890	18680	18680	18680	18680	1
699	20241121	091700	112210	18690	18690	18690	18690	0
700	20241121	091600	112210	18690	18690	18690	18690	0
701	20241121	091500	112210	18690	18690	18690	18690	0
702	20241121	091400	112210	18690	18690	18690	18690	0
703	20241121	091300	112210	18690	18690	18690	18690	0
704	20241121	091200	112210	18690	18690	18690	18690	0
705	20241121	091100	112210	18690	18690	18690	18690	0
706	20241121	091000	112210	18690	18690	18690	18690	0
707	20241121	090900	112210	18690	18690	18690	18690	0
708	20241121	090800	112210	18690	18690	18690	18690	0
709	20241121	090700	112210	18690	18690	18690	18690	1
710	20241121	090600	93520	18690	18690	18690	18690	0
711	20241121	090500	93520	18690	18690	18690	18690	0
712	20241121	090400	93520	18690	18680	18690	18680	3
713	20241121	090300	37460	18730	18730	18730	18730	0
714	20241121	090200	37460	18730	18730	18730	18730	0
715	20241121	090100	37460	18730	18730	18730	18730	0
716	20241121	090000	37460	18730	18730	18730	18730	2