KissMeData/099190/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200400	1268772390	19000	19000	19000	19000	1012
3	20241120	200300	1268772390	19000	19000	19000	19000	0
4	20241120	200200	1268772390	19000	19000	19000	19000	0
5	20241120	200100	1268772390	19000	19000	19000	19000	0
6	20241120	200000	1268772390	19000	19000	19000	19000	0
7	20241120	195900	1268772390	19000	19000	19000	19000	0
8	20241120	195800	1268772390	19000	19000	19000	19000	0
9	20241120	195700	1268772390	19000	19000	19000	19000	0
10	20241120	195600	1268772390	19000	19000	19000	19000	0
11	20241120	195500	1268772390	19000	19000	19000	19000	0
12	20241120	195400	1268772390	19000	19000	19000	19000	0
13	20241120	195300	1268772390	19000	19000	19000	19000	0
14	20241120	195200	1268772390	19000	19000	19000	19000	0
15	20241120	195100	1268772390	19000	19000	19000	19000	0
16	20241120	195000	1268772390	19000	19000	19000	19000	0
17	20241120	194900	1268772390	19000	19000	19000	19000	0
18	20241120	194800	1268772390	19000	19000	19000	19000	0
19	20241120	194700	1268772390	19000	19000	19000	19000	0
20	20241120	194600	1268772390	19000	19000	19000	19000	0
21	20241120	194500	1268772390	19000	19000	19000	19000	0
22	20241120	194400	1268772390	19000	19000	19000	19000	0
23	20241120	194300	1268772390	19000	19000	19000	19000	0
24	20241120	194200	1268772390	19000	19000	19000	19000	0
25	20241120	194100	1268772390	19000	19000	19000	19000	0
26	20241120	194000	1268772390	19000	19000	19000	19000	0
27	20241120	193900	1268772390	19000	19000	19000	19000	0
28	20241120	193800	1268772390	19000	19000	19000	19000	0
29	20241120	193700	1268772390	19000	19000	19000	19000	0
30	20241120	193600	1268772390	19000	19000	19000	19000	0
31	20241120	193500	1268772390	19000	19000	19000	19000	0
32	20241120	193400	1268772390	19000	19000	19000	19000	1012
33	20241120	193300	1268772390	19000	19000	19000	19000	0
34	20241120	193200	1268772390	19000	19000	19000	19000	0
35	20241120	193100	1268772390	19000	19000	19000	19000	0
36	20241120	193000	1268772390	19000	19000	19000	19000	0
37	20241120	192900	1268772390	19000	19000	19000	19000	0
38	20241120	192800	1268772390	19000	19000	19000	19000	0
39	20241120	192700	1268772390	19000	19000	19000	19000	0
40	20241120	192600	1268772390	19000	19000	19000	19000	0
41	20241120	192500	1268772390	19000	19000	19000	19000	0
42	20241120	192400	1268772390	19000	19000	19000	19000	0
43	20241120	192300	1268772390	19000	19000	19000	19000	0
44	20241120	192200	1268772390	19000	19000	19000	19000	0
45	20241120	192100	1268772390	19000	19000	19000	19000	0
46	20241120	192000	1268772390	19000	19000	19000	19000	0
47	20241120	191900	1268772390	19000	19000	19000	19000	0
48	20241120	191800	1268772390	19000	19000	19000	19000	0
49	20241120	191700	1268772390	19000	19000	19000	19000	0
50	20241120	191600	1268772390	19000	19000	19000	19000	0
51	20241120	191500	1268772390	19000	19000	19000	19000	0
52	20241120	191400	1268772390	19000	19000	19000	19000	0
53	20241120	191300	1268772390	19000	19000	19000	19000	0
54	20241120	191200	1268772390	19000	19000	19000	19000	0
55	20241120	191100	1268772390	19000	19000	19000	19000	0
56	20241120	191000	1268772390	19000	19000	19000	19000	0
57	20241120	190900	1268772390	19000	19000	19000	19000	0
58	20241120	190800	1268772390	19000	19000	19000	19000	0
59	20241120	190700	1268772390	19000	19000	19000	19000	0
60	20241120	190600	1268772390	19000	19000	19000	19000	0
61	20241120	190500	1268772390	19000	19000	19000	19000	0
62	20241120	190400	1268772390	19000	19000	19000	19000	1012
63	20241120	190300	1268772390	19000	19000	19000	19000	0
64	20241120	190200	1268772390	19000	19000	19000	19000	0
65	20241120	190100	1268772390	19000	19000	19000	19000	0
66	20241120	190000	1268772390	19000	19000	19000	19000	0
67	20241120	185900	1268772390	19000	19000	19000	19000	0
68	20241120	185800	1268772390	19000	19000	19000	19000	0
69	20241120	185700	1268772390	19000	19000	19000	19000	0
70	20241120	185600	1268772390	19000	19000	19000	19000	0
71	20241120	185500	1268772390	19000	19000	19000	19000	0
72	20241120	185400	1268772390	19000	19000	19000	19000	0
73	20241120	185300	1268772390	19000	19000	19000	19000	0
74	20241120	185200	1268772390	19000	19000	19000	19000	0
75	20241120	185100	1268772390	19000	19000	19000	19000	0
76	20241120	185000	1268772390	19000	19000	19000	19000	0
77	20241120	184900	1268772390	19000	19000	19000	19000	0
78	20241120	184800	1268772390	19000	19000	19000	19000	0
79	20241120	184700	1268772390	19000	19000	19000	19000	0
80	20241120	184600	1268772390	19000	19000	19000	19000	0
81	20241120	184500	1268772390	19000	19000	19000	19000	0
82	20241120	184400	1268772390	19000	19000	19000	19000	0
83	20241120	184300	1268772390	19000	19000	19000	19000	0
84	20241120	184200	1268772390	19000	19000	19000	19000	0
85	20241120	184100	1268772390	19000	19000	19000	19000	0
86	20241120	184000	1268772390	19000	19000	19000	19000	0
87	20241120	183900	1268772390	19000	19000	19000	19000	0
88	20241120	183800	1268772390	19000	19000	19000	19000	0
89	20241120	183700	1268772390	19000	19000	19000	19000	0
90	20241120	183600	1268772390	19000	19000	19000	19000	0
91	20241120	183500	1268772390	19000	19000	19000	19000	0
92	20241120	183400	1268772390	19000	19000	19000	19000	1012
93	20241120	183300	1268772390	19000	19000	19000	19000	0
94	20241120	183200	1268772390	19000	19000	19000	19000	0
95	20241120	183100	1268772390	19000	19000	19000	19000	0
96	20241120	183000	1268772390	19000	19000	19000	19000	0
97	20241120	182900	1268772390	19000	19000	19000	19000	0
98	20241120	182800	1268772390	19000	19000	19000	19000	0
99	20241120	182700	1268772390	19000	19000	19000	19000	0
100	20241120	182600	1268772390	19000	19000	19000	19000	0
101	20241120	182500	1268772390	19000	19000	19000	19000	0
102	20241120	182400	1268772390	19000	19000	19000	19000	0
103	20241120	182300	1268772390	19000	19000	19000	19000	0
104	20241120	182200	1268772390	19000	19000	19000	19000	0
105	20241120	182100	1268772390	19000	19000	19000	19000	0
106	20241120	182000	1268772390	19000	19000	19000	19000	0
107	20241120	181900	1268772390	19000	19000	19000	19000	0
108	20241120	181800	1268772390	19000	19000	19000	19000	0
109	20241120	181700	1268772390	19000	19000	19000	19000	0
110	20241120	181600	1268772390	19000	19000	19000	19000	0
111	20241120	181500	1268772390	19000	19000	19000	19000	0
112	20241120	181400	1268772390	19000	19000	19000	19000	0
113	20241120	181300	1268772390	19000	19000	19000	19000	0
114	20241120	181200	1268772390	19000	19000	19000	19000	0
115	20241120	181100	1268772390	19000	19000	19000	19000	0
116	20241120	181000	1268772390	19000	19000	19000	19000	0
117	20241120	180900	1268772390	19000	19000	19000	19000	0
118	20241120	180800	1268772390	19000	19000	19000	19000	0
119	20241120	180700	1268772390	19000	19000	19000	19000	0
120	20241120	180600	1268772390	19000	19000	19000	19000	0
121	20241120	180500	1268772390	19000	19000	19000	19000	0
122	20241120	180400	1268772390	19000	19000	19000	19000	1012
123	20241120	180300	1268772390	19000	19000	19000	19000	0
124	20241120	180200	1268772390	19000	19000	19000	19000	0
125	20241120	180100	1268772390	19000	19000	19000	19000	0
126	20241120	180000	1268772390	19000	19000	19000	19000	0
127	20241120	175900	1268772390	19000	19000	19000	19000	0
128	20241120	175800	1268772390	19000	19000	19000	19000	0
129	20241120	175700	1268772390	19000	19000	19000	19000	0
130	20241120	175600	1268772390	19000	19000	19000	19000	0
131	20241120	175500	1268772390	19000	19000	19000	19000	0
132	20241120	175400	1268772390	19000	19000	19000	19000	0
133	20241120	175300	1268772390	19000	19000	19000	19000	0
134	20241120	175200	1268772390	19000	19000	19000	19000	0
135	20241120	175100	1268772390	19000	19000	19000	19000	0
136	20241120	175000	1268772390	19000	19000	19000	19000	0
137	20241120	174900	1268772390	19000	19000	19000	19000	0
138	20241120	174800	1268772390	19000	19000	19000	19000	0
139	20241120	174700	1268772390	19000	19000	19000	19000	0
140	20241120	174600	1268772390	19000	19000	19000	19000	0
141	20241120	174500	1268772390	19000	19000	19000	19000	0
142	20241120	174400	1268772390	19000	19000	19000	19000	0
143	20241120	174300	1268772390	19000	19000	19000	19000	0
144	20241120	174200	1268772390	19000	19000	19000	19000	0
145	20241120	174100	1268772390	19000	19000	19000	19000	0
146	20241120	174000	1268772390	19000	19000	19000	19000	0
147	20241120	173900	1268772390	19000	19000	19000	19000	0
148	20241120	173800	1268772390	19000	19000	19000	19000	0
149	20241120	173700	1268772390	19000	19000	19000	19000	0
150	20241120	173600	1268772390	19000	19000	19000	19000	0
151	20241120	173500	1268772390	19000	19000	19000	19000	0
152	20241120	173400	1268772390	19000	19000	19000	19000	1012
153	20241120	173300	1268772390	19000	19000	19000	19000	0
154	20241120	173200	1268772390	19000	19000	19000	19000	0
155	20241120	173100	1268772390	19000	19000	19000	19000	0
156	20241120	173000	1268772390	19000	19000	19000	19000	0
157	20241120	172900	1268772390	19000	19000	19000	19000	0
158	20241120	172800	1268772390	19000	19000	19000	19000	0
159	20241120	172700	1268772390	19000	19000	19000	19000	0
160	20241120	172600	1268772390	19000	19000	19000	19000	0
161	20241120	172500	1268772390	19000	19000	19000	19000	0
162	20241120	172400	1268772390	19000	19000	19000	19000	0
163	20241120	172300	1268772390	19000	19000	19000	19000	0
164	20241120	172200	1268772390	19000	19000	19000	19000	0
165	20241120	172100	1268772390	19000	19000	19000	19000	0
166	20241120	172000	1268772390	19000	19000	19000	19000	0
167	20241120	171900	1268772390	19000	19000	19000	19000	0
168	20241120	171800	1268772390	19000	19000	19000	19000	0
169	20241120	171700	1268772390	19000	19000	19000	19000	0
170	20241120	171600	1268772390	19000	19000	19000	19000	0
171	20241120	171500	1268772390	19000	19000	19000	19000	0
172	20241120	171400	1268772390	19000	19000	19000	19000	0
173	20241120	171300	1268772390	19000	19000	19000	19000	0
174	20241120	171200	1268772390	19000	19000	19000	19000	0
175	20241120	171100	1268772390	19000	19000	19000	19000	0
176	20241120	171000	1268772390	19000	19000	19000	19000	0
177	20241120	170900	1268772390	19000	19000	19000	19000	0
178	20241120	170800	1268772390	19000	19000	19000	19000	0
179	20241120	170700	1268772390	19000	19000	19000	19000	0
180	20241120	170600	1268772390	19000	19000	19000	19000	0
181	20241120	170500	1268772390	19000	19000	19000	19000	0
182	20241120	170400	1268772390	19000	19000	19000	19000	1012
183	20241120	170300	1268772390	19000	19000	19000	19000	0
184	20241120	170200	1268772390	19000	19000	19000	19000	0
185	20241120	170100	1268772390	19000	19000	19000	19000	0
186	20241120	170000	1268772390	19000	19000	19000	19000	0
187	20241120	165900	1268772390	19000	19000	19000	19000	0
188	20241120	165800	1268772390	19000	19000	19000	19000	0
189	20241120	165700	1268772390	19000	19000	19000	19000	0
190	20241120	165600	1268772390	19000	19000	19000	19000	0
191	20241120	165500	1268772390	19000	19000	19000	19000	0
192	20241120	165400	1268772390	19000	19000	19000	19000	0
193	20241120	165300	1268772390	19000	19000	19000	19000	0
194	20241120	165200	1268772390	19000	19000	19000	19000	0
195	20241120	165100	1268772390	19000	19000	19000	19000	0
196	20241120	165000	1268772390	19000	19000	19000	19000	0
197	20241120	164900	1268772390	19000	19000	19000	19000	0
198	20241120	164800	1268772390	19000	19000	19000	19000	0
199	20241120	164700	1268772390	19000	19000	19000	19000	0
200	20241120	164600	1268772390	19000	19000	19000	19000	0
201	20241120	164500	1268772390	19000	19000	19000	19000	0
202	20241120	164400	1268772390	19000	19000	19000	19000	0
203	20241120	164300	1268772390	19000	19000	19000	19000	0
204	20241120	164200	1268772390	19000	19000	19000	19000	0
205	20241120	164100	1268772390	19000	19000	19000	19000	0
206	20241120	164000	1268772390	19000	19000	19000	19000	0
207	20241120	163900	1268772390	19000	19000	19000	19000	0
208	20241120	163800	1268772390	19000	19000	19000	19000	0
209	20241120	163700	1268772390	19000	19000	19000	19000	0
210	20241120	163600	1268772390	19000	19000	19000	19000	0
211	20241120	163500	1268772390	19000	19000	19000	19000	0
212	20241120	163400	1268772390	19000	19000	19000	19000	1012
213	20241120	163300	1268772390	19000	19000	19000	19000	0
214	20241120	163200	1268772390	19000	19000	19000	19000	0
215	20241120	163100	1268772390	19000	19000	19000	19000	0
216	20241120	163000	1268772390	19000	19000	19000	19000	0
217	20241120	162900	1268772390	19000	19000	19000	19000	0
218	20241120	162800	1268772390	19000	19000	19000	19000	0
219	20241120	162700	1268772390	19000	19000	19000	19000	0
220	20241120	162600	1268772390	19000	19000	19000	19000	0
221	20241120	162500	1268772390	19000	19000	19000	19000	0
222	20241120	162400	1268772390	19000	19000	19000	19000	0
223	20241120	162300	1268772390	19000	19000	19000	19000	0
224	20241120	162200	1268772390	19000	19000	19000	19000	0
225	20241120	162100	1268772390	19000	19000	19000	19000	0
226	20241120	162000	1268772390	19000	19000	19000	19000	0
227	20241120	161900	1268772390	19000	19000	19000	19000	0
228	20241120	161800	1268772390	19000	19000	19000	19000	0
229	20241120	161700	1268772390	19000	19000	19000	19000	0
230	20241120	161600	1268772390	19000	19000	19000	19000	0
231	20241120	161500	1268772390	19000	19000	19000	19000	0
232	20241120	161400	1268772390	19000	19000	19000	19000	0
233	20241120	161300	1268772390	19000	19000	19000	19000	0
234	20241120	161200	1268772390	19000	19000	19000	19000	0
235	20241120	161100	1268772390	19000	19000	19000	19000	0
236	20241120	161000	1268772390	19000	19000	19000	19000	0
237	20241120	160900	1268772390	19000	19000	19000	19000	0
238	20241120	160800	1268772390	19000	19000	19000	19000	0
239	20241120	160700	1268772390	19000	19000	19000	19000	0
240	20241120	160600	1268772390	19000	19000	19000	19000	0
241	20241120	160500	1268772390	19000	19000	19000	19000	0
242	20241120	160400	1268772390	19000	19000	19000	19000	1012
243	20241120	160300	1268772390	19000	19000	19000	19000	0
244	20241120	160200	1268772390	19000	19000	19000	19000	0
245	20241120	160100	1268772390	19000	19000	19000	19000	0
246	20241120	160000	1268772390	19000	19000	19000	19000	0
247	20241120	155900	1268772390	19000	19000	19000	19000	0
248	20241120	155800	1268772390	19000	19000	19000	19000	0
249	20241120	155700	1268772390	19000	19000	19000	19000	0
250	20241120	155600	1268772390	19000	19000	19000	19000	0
251	20241120	155500	1268772390	19000	19000	19000	19000	0
252	20241120	155400	1268772390	19000	19000	19000	19000	0
253	20241120	155300	1268772390	19000	19000	19000	19000	0
254	20241120	155200	1268772390	19000	19000	19000	19000	0
255	20241120	155100	1268772390	19000	19000	19000	19000	0
256	20241120	155000	1268772390	19000	19000	19000	19000	0
257	20241120	154900	1268772390	19000	19000	19000	19000	0
258	20241120	154800	1268772390	19000	19000	19000	19000	0
259	20241120	154700	1268772390	19000	19000	19000	19000	0
260	20241120	154600	1268772390	19000	19000	19000	19000	0
261	20241120	154500	1268772390	19000	19000	19000	19000	0
262	20241120	154400	1268772390	19000	19000	19000	19000	0
263	20241120	154300	1268772390	19000	19000	19000	19000	0
264	20241120	154200	1268772390	19000	19000	19000	19000	0
265	20241120	154100	1268772390	19000	19000	19000	19000	0
266	20241120	154000	1268772390	19000	19000	19000	19000	0
267	20241120	153900	1268772390	19000	19000	19000	19000	0
268	20241120	153800	1268772390	19000	19000	19000	19000	0
269	20241120	153700	1268772390	19000	19000	19000	19000	0
270	20241120	153600	1268772390	19000	19000	19000	19000	0
271	20241120	153500	1268772390	19000	19000	19000	19000	0
272	20241120	153400	1268772390	19000	19000	19000	19000	1012
273	20241120	153300	1268772390	19000	19000	19000	19000	0
274	20241120	153200	1268772390	19000	19000	19000	19000	0
275	20241120	153100	1268772390	19000	19000	19000	19000	0
276	20241120	153000	1268772390	19000	19000	19000	19000	1012
277	20241120	152900	1249544390	18980	18980	18980	18980	0
278	20241120	152800	1249544390	18980	18980	18980	18980	0
279	20241120	152700	1249544390	18980	18980	18980	18980	0
280	20241120	152600	1249544390	18980	18980	18980	18980	0
281	20241120	152500	1249544390	18980	18980	18980	18980	0
282	20241120	152400	1249544390	18980	18980	18980	18980	0
283	20241120	152300	1249544390	18980	18980	18980	18980	0
284	20241120	152200	1249544390	18980	18980	18980	18980	0
285	20241120	152100	1249544390	18980	18980	18980	18980	0
286	20241120	152000	1249544390	18980	18980	18980	18980	0
287	20241120	151900	1249544390	18980	18980	18990	18880	130
288	20241120	151800	1247077960	18880	18980	18990	18880	337
289	20241120	151700	1240683370	18880	18960	19000	18880	656
290	20241120	151600	1228263120	18960	18960	18960	18960	4
291	20241120	151500	1228187280	18990	18990	19010	18980	562
292	20241120	151400	1217517100	19010	19010	19010	18930	124
293	20241120	151300	1215159940	19010	18960	19010	18940	1046
294	20241120	151200	1195337310	18990	18970	18990	18970	224
295	20241120	151100	1191085610	18960	18950	18960	18950	125
296	20241120	151000	1188715970	19020	18950	19020	18950	135
297	20241120	150900	1186157370	19020	19020	19020	19020	112
298	20241120	150800	1184027130	18950	18990	19050	18950	1253
299	20241120	150700	1160234850	18990	18990	18990	18980	232
300	20241120	150600	1155829270	18990	19000	19000	18990	107
301	20241120	150500	1153797170	19000	19000	19060	19000	199
302	20241120	150400	1150014550	19000	19020	19020	19000	315
303	20241120	150300	1144028630	19020	19020	19020	19020	0
304	20241120	150200	1144028630	19020	19020	19020	19020	5
305	20241120	150100	1143933530	19020	19020	19020	19020	0
306	20241120	150000	1143933530	19020	19040	19050	19020	242
307	20241120	145900	1139326730	19040	19010	19040	19010	14
308	20241120	145800	1139060530	19010	19010	19010	19010	5
309	20241120	145700	1138965480	19010	19040	19050	19010	114
310	20241120	145600	1136794840	19050	19050	19050	19050	130
311	20241120	145500	1134318340	19000	19000	19000	19000	1
312	20241120	145400	1134299340	18990	18990	18990	18990	10
313	20241120	145300	1134109440	19050	19040	19050	19040	116
314	20241120	145200	1131900760	19050	19040	19050	18980	5131
315	20241120	145100	1034456150	19040	19050	19050	19040	1506
316	20241120	145000	1005767150	19050	19050	19050	19050	0
317	20241120	144900	1005767150	19050	19050	19050	19050	0
318	20241120	144800	1005767150	19050	19050	19050	19050	82
319	20241120	144700	1004205050	19050	19040	19050	19040	145
320	20241120	144600	1001444150	19050	19050	19050	19050	102
321	20241120	144500	999501050	19050	19050	19050	19050	38
322	20241120	144400	998777150	19050	19050	19050	19050	0
323	20241120	144300	998777150	19050	19050	19120	19050	252
324	20241120	144200	993965890	19060	19100	19100	19060	60
325	20241120	144100	992822180	19100	19100	19100	19100	89
326	20241120	144000	991122280	19120	19100	19120	19100	2
327	20241120	143900	991084060	19120	19130	19130	19120	25
328	20241120	143800	990605950	19130	19130	19130	19130	89
329	20241120	143700	988903380	19130	19130	19130	19130	14
330	20241120	143600	988635560	19150	19150	19150	19150	0
331	20241120	143500	988635560	19150	19150	19150	19150	2
332	20241120	143400	988597260	19150	19150	19150	19150	0
333	20241120	143300	988597260	19150	19120	19150	19120	341
334	20241120	143200	982073750	19070	19070	19070	19070	1
335	20241120	143100	982054680	19060	19060	19060	19060	0
336	20241120	143000	982054680	19060	19060	19060	19060	0
337	20241120	142900	982054680	19060	19060	19060	19060	2
338	20241120	142800	982016560	19060	19060	19060	19060	0
339	20241120	142700	982016560	19060	19060	19060	19060	2
340	20241120	142600	981978440	19060	19060	19060	19060	0
341	20241120	142500	981978440	19060	19060	19060	19060	0
342	20241120	142400	981978440	19060	19060	19060	19060	2
343	20241120	142300	981940320	19060	19060	19060	19060	0
344	20241120	142200	981940320	19060	19060	19060	19060	53
345	20241120	142100	980930140	19060	19060	19060	19060	2
346	20241120	142000	980892020	19060	19060	19060	19060	526
347	20241120	141900	970866460	19070	19070	19070	19070	176
348	20241120	141800	967510140	19060	19070	19070	19060	54
349	20241120	141700	966480380	19070	19070	19070	19070	0
350	20241120	141600	966480380	19070	19060	19070	19060	77
351	20241120	141500	965012010	19060	19060	19060	19060	18
352	20241120	141400	964668930	19080	19080	19080	19080	0
353	20241120	141300	964668930	19080	19080	19080	19080	1
354	20241120	141200	964649850	19130	19130	19130	19130	0
355	20241120	141100	964649850	19130	19130	19130	19130	5
356	20241120	141000	964554200	19130	19130	19130	19130	0
357	20241120	140900	964554200	19130	19130	19130	19130	5
358	20241120	140800	964458550	19080	19080	19080	19080	11
359	20241120	140700	964248670	19130	19100	19140	19100	6
360	20241120	140600	964133900	19040	19080	19080	19040	1050
361	20241120	140500	944133100	19080	19080	19080	19080	2
362	20241120	140400	944094940	19080	19070	19080	19070	53
363	20241120	140300	943084220	19080	19080	19080	19080	39
364	20241120	140200	942340100	19100	19100	19100	19100	8
365	20241120	140100	942187300	19100	19100	19100	19100	0
366	20241120	140000	942187300	19100	19100	19100	19100	50
367	20241120	135900	941232300	19090	19080	19090	19080	326
368	20241120	135800	935010200	19090	19090	19090	19090	47
369	20241120	135700	934112970	19090	19090	19090	19090	5
370	20241120	135600	934017520	19090	19090	19090	19090	0
371	20241120	135500	934017520	19090	19090	19090	19090	45
372	20241120	135400	933158470	19090	19090	19090	19090	0
373	20241120	135300	933158470	19090	19090	19090	19090	39
374	20241120	135200	932413960	19070	19070	19070	19070	222
375	20241120	135100	928180420	19050	19050	19050	19050	2
376	20241120	135000	928142320	19050	19050	19050	19050	16
377	20241120	134900	927837520	19060	19060	19060	19060	114
378	20241120	134800	925664680	19090	19090	19090	19090	0
379	20241120	134700	925664680	19090	19090	19090	19090	0
380	20241120	134600	925664680	19090	19090	19090	19090	1
381	20241120	134500	925645590	19090	19090	19090	19090	0
382	20241120	134400	925645590	19090	19090	19090	19090	0
383	20241120	134300	925645590	19090	19090	19090	19090	101
384	20241120	134200	923717500	19090	19090	19090	19090	0
385	20241120	134100	923717500	19090	19090	19090	19090	1
386	20241120	134000	923698410	19050	19080	19080	19050	559
387	20241120	133900	913042750	19090	19090	19090	19090	0
388	20241120	133800	913042750	19090	19090	19090	19090	79
389	20241120	133700	911534640	19090	19090	19090	19090	0
390	20241120	133600	911534640	19090	19090	19090	19090	1
391	20241120	133500	911515550	19080	19080	19080	19080	2
392	20241120	133400	911477390	19080	19080	19080	19080	0
393	20241120	133300	911477390	19080	19080	19080	19080	0
394	20241120	133200	911477390	19080	19090	19090	19080	104
395	20241120	133100	909492050	19120	19110	19120	19110	218
396	20241120	133000	905324090	19120	19120	19120	19120	0
397	20241120	132900	905324090	19120	19120	19120	19120	0
398	20241120	132800	905324090	19120	19120	19120	19120	0
399	20241120	132700	905324090	19120	19120	19120	19120	0
400	20241120	132600	905324090	19120	19120	19120	19120	0
401	20241120	132500	905324090	19120	19120	19120	19120	0
402	20241120	132400	905324090	19120	19120	19120	19120	10
403	20241120	132300	905132890	19140	19140	19140	19140	0
404	20241120	132200	905132890	19140	19120	19140	19120	262
405	20241120	132100	900120040	19120	19120	19130	19120	218
406	20241120	132000	895951700	19100	19100	19100	19100	0
407	20241120	131900	895951700	19100	19100	19100	19100	2
408	20241120	131800	895913500	19100	19100	19100	19100	0
409	20241120	131700	895913500	19100	19100	19100	19100	0
410	20241120	131600	895913500	19100	19100	19100	19100	2
411	20241120	131500	895875300	19100	19100	19100	19100	0
412	20241120	131400	895875300	19100	19100	19100	19100	0
413	20241120	131300	895875300	19100	19100	19100	19100	2
414	20241120	131200	895837100	19100	19100	19100	19100	0
415	20241120	131100	895837100	19100	19100	19100	19100	53
416	20241120	131000	894824800	19090	19090	19090	19090	1
417	20241120	130900	894805710	19090	19090	19090	19090	79
418	20241120	130800	893297600	19100	19100	19100	19100	2
419	20241120	130700	893259400	19100	19100	19100	19100	0
420	20241120	130600	893259400	19100	19100	19100	19100	300
421	20241120	130500	887529400	19100	19140	19140	19100	139
422	20241120	130400	884869140	19140	19140	19140	19140	0
423	20241120	130300	884869140	19140	19140	19140	19140	0
424	20241120	130200	884869140	19140	19140	19140	19140	73
425	20241120	130100	883471920	19140	19130	19140	19130	40
426	20241120	130000	882706430	19140	19110	19140	19110	2
427	20241120	125900	882668180	19110	19110	19110	19110	100
428	20241120	125800	880757180	19100	19100	19100	19100	0
429	20241120	125700	880757180	19100	19140	19140	19100	15
430	20241120	125600	880470320	19140	19150	19150	19140	37
431	20241120	125500	879761840	19140	19140	19140	19140	6
432	20241120	125400	879647000	19100	19100	19100	19100	3
433	20241120	125300	879589700	19100	19100	19100	19100	0
434	20241120	125200	879589700	19100	19120	19120	19100	51
435	20241120	125100	878614970	19150	19150	19150	19150	0
436	20241120	125000	878614970	19150	19150	19150	19150	1
437	20241120	124900	878595820	19150	19120	19150	19110	57
438	20241120	124800	877505260	19130	19130	19130	19130	2
439	20241120	124700	877467000	19130	19130	19130	19130	14
440	20241120	124600	877199180	19130	19130	19130	19130	2
441	20241120	124500	877160920	19130	19130	19130	19130	1
442	20241120	124400	877141790	19090	19090	19090	19090	0
443	20241120	124300	877141790	19090	19090	19090	19090	2
444	20241120	124200	877103610	19090	19090	19090	19090	0
445	20241120	124100	877103610	19090	19130	19130	19090	53
446	20241120	124000	876091760	19140	19140	19140	19140	0
447	20241120	123900	876091760	19140	19140	19140	19140	0
448	20241120	123800	876091760	19140	19070	19140	19070	18
449	20241120	123700	875747330	19130	19130	19130	19130	100
450	20241120	123600	873834330	19070	19070	19070	19070	0
451	20241120	123500	873834330	19070	19070	19070	19070	4
452	20241120	123400	873758050	19050	19050	19050	19050	0
453	20241120	123300	873758050	19050	19050	19050	19050	0
454	20241120	123200	873758050	19050	19050	19050	19050	4
455	20241120	123100	873681850	19050	19050	19050	19050	0
456	20241120	123000	873681850	19050	19070	19070	19050	51
457	20241120	122900	872709800	19150	19150	19150	19150	1
458	20241120	122800	872690650	19150	19150	19150	19150	0
459	20241120	122700	872690650	19150	19150	19150	19150	3
460	20241120	122600	872633200	19150	19150	19150	19150	0
461	20241120	122500	872633200	19150	19150	19150	19150	0
462	20241120	122400	872633200	19150	19150	19150	19150	0
463	20241120	122300	872633200	19150	19150	19150	19150	0
464	20241120	122200	872633200	19150	19060	19150	19060	13
465	20241120	122100	872384430	19060	19060	19060	19060	0
466	20241120	122000	872384430	19060	19060	19060	19060	0
467	20241120	121900	872384430	19060	19070	19070	19060	52
468	20241120	121800	871393010	19150	19150	19150	19150	0
469	20241120	121700	871393010	19150	19150	19150	19150	3
470	20241120	121600	871335560	19100	19100	19100	19100	2
471	20241120	121500	871297360	19100	19100	19100	19100	10
472	20241120	121400	871106360	19100	19100	19100	19100	9
473	20241120	121300	870934460	19100	19100	19100	19100	2
474	20241120	121200	870896260	19100	19100	19100	19100	0
475	20241120	121100	870896260	19100	19100	19100	19100	23
476	20241120	121000	870456960	19180	19180	19180	19180	52
477	20241120	120900	869459600	19080	19080	19080	19080	0
478	20241120	120800	869459600	19080	19060	19080	19040	61
479	20241120	120700	868297330	19080	19080	19080	19080	41
480	20241120	120600	867515050	19080	19080	19080	19080	0
481	20241120	120500	867515050	19080	19080	19080	19080	16
482	20241120	120400	867209770	19080	19080	19080	19080	0
483	20241120	120300	867209770	19080	19080	19080	19080	2
484	20241120	120200	867171610	19080	19080	19080	19080	52
485	20241120	120100	866179450	19080	19080	19080	19080	1
486	20241120	120000	866160370	19100	19100	19100	19100	31
487	20241120	115900	865568270	19100	19100	19100	19100	0
488	20241120	115800	865568270	19100	19100	19100	19100	0
489	20241120	115700	865568270	19100	19110	19110	19100	52
490	20241120	115600	864575060	19150	19150	19150	19150	2
491	20241120	115500	864536760	19110	19110	19110	19110	1
492	20241120	115400	864517650	19150	19150	19150	19150	0
493	20241120	115300	864517650	19150	19150	19150	19150	105
494	20241120	115200	862506900	19200	19170	19200	19170	1367
495	20241120	115100	836287270	19170	19170	19170	19170	0
496	20241120	115000	836287270	19170	19170	19170	19170	0
497	20241120	114900	836287270	19170	19170	19170	19170	0
498	20241120	114800	836287270	19170	19170	19170	19170	0
499	20241120	114700	836287270	19170	19090	19170	19090	951
500	20241120	114600	818093290	19080	19030	19090	19030	137
501	20241120	114500	815481680	19010	19010	19010	19010	0
502	20241120	114400	815481680	19010	19010	19010	19010	2
503	20241120	114300	815443660	19010	19010	19010	19010	0
504	20241120	114200	815443660	19010	19010	19010	19010	0
505	20241120	114100	815443660	19010	19010	19010	19010	2
506	20241120	114000	815405640	19010	19010	19010	19010	0
507	20241120	113900	815405640	19010	19010	19010	19010	0
508	20241120	113800	815405640	19010	19010	19010	19010	1
509	20241120	113700	815386630	19000	19000	19000	19000	85
510	20241120	113600	813771630	19000	19050	19050	19000	106
511	20241120	113500	811756330	19050	19060	19060	19050	158
512	20241120	113400	808745680	19060	19060	19060	19060	0
513	20241120	113300	808745680	19060	19070	19070	19060	7
514	20241120	113200	808612240	19070	19070	19070	19070	1
515	20241120	113100	808593170	19070	19070	19070	19070	2
516	20241120	113000	808555030	19070	19080	19080	19070	26
517	20241120	112900	808059190	19080	19080	19080	19080	0
518	20241120	112800	808059190	19080	19080	19080	19080	0
519	20241120	112700	808059190	19080	19080	19080	19080	3
520	20241120	112600	808001950	19080	19080	19080	19080	0
521	20241120	112500	808001950	19080	19080	19080	19080	2
522	20241120	112400	807963790	19080	19070	19080	19060	101
523	20241120	112300	806037230	19070	19070	19070	19070	0
524	20241120	112200	806037230	19070	19070	19070	19070	2
525	20241120	112100	805999090	19070	19070	19070	19070	0
526	20241120	112000	805999090	19070	19070	19070	19070	100
527	20241120	111900	804092090	19150	19150	19150	19150	0
528	20241120	111800	804092090	19150	19150	19150	19150	1
529	20241120	111700	804072940	19150	19150	19150	19150	2
530	20241120	111600	804034640	19150	19090	19150	19090	1723
531	20241120	111500	771097820	19000	19000	19000	19000	0
532	20241120	111400	771097820	19000	19000	19000	19000	2
533	20241120	111300	771059820	19000	19010	19010	19000	85
534	20241120	111200	769444550	19010	19010	19010	19010	0
535	20241120	111100	769444550	19010	19010	19010	19010	2
536	20241120	111000	769406530	19000	19000	19000	19000	0
537	20241120	110900	769406530	19000	19000	19000	19000	0
538	20241120	110800	769406530	19000	19000	19000	19000	2
539	20241120	110700	769368530	19000	19000	19000	19000	0
540	20241120	110600	769368530	19000	19000	19000	19000	0
541	20241120	110500	769368530	19000	19000	19000	19000	3
542	20241120	110400	769311530	19000	19000	19000	19000	17
543	20241120	110300	768988530	19010	19010	19010	19010	65
544	20241120	110200	767752880	19010	19010	19010	19010	51
545	20241120	110100	766783370	19010	19010	19010	19010	0
546	20241120	110000	766783370	19010	19010	19010	19010	2
547	20241120	105900	766745350	19000	19050	19050	19000	181
548	20241120	105800	763302790	19110	19110	19110	19110	0
549	20241120	105700	763302790	19110	19030	19110	19020	430
550	20241120	105600	755115000	19030	19030	19030	19030	0
551	20241120	105500	755115000	19030	19030	19030	19030	6
552	20241120	105400	755000820	19020	19020	19020	19020	0
553	20241120	105300	755000820	19020	19020	19020	19020	0
554	20241120	105200	755000820	19020	19020	19020	19020	2
555	20241120	105100	754962780	19020	19030	19030	19020	51
556	20241120	105000	753992400	19110	19110	19110	19110	142
557	20241120	104900	751278780	19110	19110	19110	19110	0
558	20241120	104800	751278780	19110	19110	19110	19110	1
559	20241120	104700	751259670	19050	19050	19050	19050	201
560	20241120	104600	747430620	19050	19050	19050	19050	1
561	20241120	104500	747411570	19050	19050	19050	19050	1
562	20241120	104400	747392520	19030	19030	19030	19030	5
563	20241120	104300	747297370	19020	19020	19020	19020	0
564	20241120	104200	747297370	19020	19020	19020	19020	0
565	20241120	104100	747297370	19020	19020	19120	19020	287
566	20241120	104000	741838030	19010	19010	19010	19010	51
567	20241120	103900	740868520	19130	19130	19130	19130	0
568	20241120	103800	740868520	19130	19130	19130	19130	0
569	20241120	103700	740868520	19130	19110	19130	19110	15
570	20241120	103600	740581780	19010	19010	19010	19010	0
571	20241120	103500	740581780	19010	19010	19010	19010	1
572	20241120	103400	740562770	19040	19040	19040	19040	0
573	20241120	103300	740562770	19040	19040	19040	19040	0
574	20241120	103200	740562770	19040	19040	19040	19040	0
575	20241120	103100	740562770	19040	19020	19040	19000	583
576	20241120	103000	729477090	19030	19030	19030	19030	7
577	20241120	102900	729343880	19020	19030	19030	19020	53
578	20241120	102800	728335790	19020	19020	19020	19020	0
579	20241120	102700	728335790	19020	19020	19020	19020	0
580	20241120	102600	728335790	19020	19020	19020	19020	0
581	20241120	102500	728335790	19020	19020	19020	19020	0
582	20241120	102400	728335790	19020	19020	19020	19020	10
583	20241120	102300	728145590	19140	19050	19150	19020	563
584	20241120	102200	717427880	19140	19140	19140	19140	1
585	20241120	102100	717408740	19150	19160	19160	19150	344
586	20241120	102000	710817850	19170	19160	19170	19160	101
587	20241120	101900	708882400	19040	19040	19040	19040	50
588	20241120	101800	707930400	19040	19080	19080	19040	51
589	20241120	101700	706958160	19080	19080	19080	19080	0
590	20241120	101600	706958160	19080	19080	19080	19080	0
591	20241120	101500	706958160	19080	19080	19080	19080	45
592	20241120	101400	706099560	19080	19080	19080	19080	30
593	20241120	101300	705527160	19120	19180	19190	19030	378
594	20241120	101200	698304190	19190	19210	19210	19190	124
595	20241120	101100	695923330	19220	19240	19240	19210	195
596	20241120	101000	692175020	19210	19210	19210	19210	0
597	20241120	100900	692175020	19210	19250	19250	19210	825
598	20241120	100800	676316930	19240	19260	19290	19240	53
599	20241120	100700	675295590	19260	19310	19320	19240	83
600	20241120	100600	673696680	19310	19310	19310	19270	392
601	20241120	100500	666136280	19310	19290	19320	19290	846
602	20241120	100400	649804060	19270	19290	19290	19270	61
603	20241120	100300	648628020	19300	19320	19320	19300	102
604	20241120	100200	646659130	19320	19270	19320	19270	2262
605	20241120	100100	603016340	19270	19270	19280	19210	149
606	20241120	100000	600145000	19270	19270	19280	19270	593
607	20241120	095900	588712030	19280	19150	19280	19150	3289
608	20241120	095800	525571870	19150	19150	19150	19120	468
609	20241120	095700	516610330	19140	19140	19140	19140	22
610	20241120	095600	516189250	19080	19130	19180	19080	922
611	20241120	095500	498522780	19130	19100	19130	19100	381
612	20241120	095400	491240410	19100	19010	19100	19010	611
613	20241120	095300	479611330	19100	19110	19110	19100	34
614	20241120	095200	478961920	19110	19000	19110	19000	260
615	20241120	095100	474009710	19000	18960	19000	18960	107
616	20241120	095000	471980950	19020	19050	19050	18950	2910
617	20241120	094900	416683780	19120	19070	19120	19070	207
618	20241120	094800	412736240	19130	19130	19130	19130	2
619	20241120	094700	412697980	19140	19070	19150	19070	142
620	20241120	094600	409983540	19150	19070	19150	19070	104
621	20241120	094500	407994980	19070	19080	19080	19070	174
622	20241120	094400	404676100	19080	19210	19220	19080	26
623	20241120	094300	404177140	19250	19160	19280	19150	4065
624	20241120	094200	326130590	19160	19020	19160	19020	1480
625	20241120	094100	297847440	19080	19070	19080	19070	12
626	20241120	094000	297618580	19100	19080	19100	19080	59
627	20241120	093900	296492520	19080	18890	19080	18890	2166
628	20241120	093800	255328380	18880	18870	18880	18870	8
629	20241120	093700	255177400	18870	18810	18870	18810	64
630	20241120	093600	253972720	18800	18800	18800	18800	111
631	20241120	093500	251885920	18770	18770	18770	18770	200
632	20241120	093400	248131920	18770	18920	18920	18770	6
633	20241120	093300	248018560	18760	18770	18770	18760	78
634	20241120	093200	246555050	18770	18800	18800	18770	70
635	20241120	093100	245240680	18770	18980	18980	18770	33
636	20241120	093000	244619870	18990	18790	18990	18790	77
637	20241120	092900	243158450	18790	18790	18790	18790	0
638	20241120	092800	243158450	18790	18790	18800	18790	155
639	20241120	092700	240244890	18790	18770	18790	18770	4
640	20241120	092600	240169750	18770	18730	19000	18730	5238
641	20241120	092500	140861070	18700	18660	18700	18660	105
642	20241120	092400	138901570	18660	18650	18670	18650	451
643	20241120	092300	130488310	18590	18590	18590	18590	0
644	20241120	092200	130488310	18590	18590	18590	18590	163
645	20241120	092100	127458140	18620	18620	18620	18620	56
646	20241120	092000	126415420	18590	18590	18590	18590	55
647	20241120	091900	125392970	18580	18580	18580	18580	0
648	20241120	091800	125392970	18580	18580	18580	18580	0
649	20241120	091700	125392970	18580	18590	18600	18580	688
650	20241120	091600	112607120	18590	18590	18590	18590	186
651	20241120	091500	109149380	18580	18590	18590	18580	697
652	20241120	091400	96198670	18590	18590	18650	18590	326
653	20241120	091300	90137200	18580	18650	18650	18580	69
654	20241120	091200	88854200	18650	18650	18650	18650	97
655	20241120	091100	87045150	18640	18560	18640	18550	205
656	20241120	091000	83236900	18550	18550	18550	18550	154
657	20241120	090900	80380200	18550	18590	18600	18550	242
658	20241120	090800	75882520	18590	18620	18620	18560	1272
659	20241120	090700	52229280	18620	18660	18660	18620	425
660	20241120	090600	44306580	18660	18660	18660	18650	185
661	20241120	090500	40854530	18660	18710	18710	18650	547
662	20241120	090400	30633350	18710	18700	18820	18700	329
663	20241120	090300	24471730	18820	18820	18820	18820	1
664	20241120	090200	24452910	18700	18700	18710	18690	429
665	20241120	090100	16430720	18700	18700	18700	18700	146
666	20241120	090000	13700520	18690	18700	18700	18690	602