KissMeData/033270/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191400	226905720	19000	19000	19000	19000	276
3	20241122	191300	226905720	19000	19000	19000	19000	0
4	20241122	191200	226905720	19000	19000	19000	19000	0
5	20241122	191100	226905720	19000	19000	19000	19000	0
6	20241122	191000	226905720	19000	19000	19000	19000	0
7	20241122	190900	226905720	19000	19000	19000	19000	0
8	20241122	190800	226905720	19000	19000	19000	19000	0
9	20241122	190700	226905720	19000	19000	19000	19000	0
10	20241122	190600	226905720	19000	19000	19000	19000	0
11	20241122	190500	226905720	19000	19000	19000	19000	0
12	20241122	190400	226905720	19000	19000	19000	19000	0
13	20241122	190300	226905720	19000	19000	19000	19000	0
14	20241122	190200	226905720	19000	19000	19000	19000	0
15	20241122	190100	226905720	19000	19000	19000	19000	0
16	20241122	190000	226905720	19000	19000	19000	19000	0
17	20241122	185900	226905720	19000	19000	19000	19000	0
18	20241122	185800	226905720	19000	19000	19000	19000	0
19	20241122	185700	226905720	19000	19000	19000	19000	0
20	20241122	185600	226905720	19000	19000	19000	19000	0
21	20241122	185500	226905720	19000	19000	19000	19000	0
22	20241122	185400	226905720	19000	19000	19000	19000	0
23	20241122	185300	226905720	19000	19000	19000	19000	0
24	20241122	185200	226905720	19000	19000	19000	19000	0
25	20241122	185100	226905720	19000	19000	19000	19000	0
26	20241122	185000	226905720	19000	19000	19000	19000	0
27	20241122	184900	226905720	19000	19000	19000	19000	0
28	20241122	184800	226905720	19000	19000	19000	19000	0
29	20241122	184700	226905720	19000	19000	19000	19000	0
30	20241122	184600	226905720	19000	19000	19000	19000	0
31	20241122	184500	226905720	19000	19000	19000	19000	0
32	20241122	184400	226905720	19000	19000	19000	19000	276
33	20241122	184300	226905720	19000	19000	19000	19000	0
34	20241122	184200	226905720	19000	19000	19000	19000	0
35	20241122	184100	226905720	19000	19000	19000	19000	0
36	20241122	184000	226905720	19000	19000	19000	19000	0
37	20241122	183900	226905720	19000	19000	19000	19000	0
38	20241122	183800	226905720	19000	19000	19000	19000	0
39	20241122	183700	226905720	19000	19000	19000	19000	0
40	20241122	183600	226905720	19000	19000	19000	19000	0
41	20241122	183500	226905720	19000	19000	19000	19000	0
42	20241122	183400	226905720	19000	19000	19000	19000	0
43	20241122	183300	226905720	19000	19000	19000	19000	0
44	20241122	183200	226905720	19000	19000	19000	19000	0
45	20241122	183100	226905720	19000	19000	19000	19000	0
46	20241122	183000	226905720	19000	19000	19000	19000	0
47	20241122	182900	226905720	19000	19000	19000	19000	0
48	20241122	182800	226905720	19000	19000	19000	19000	0
49	20241122	182700	226905720	19000	19000	19000	19000	0
50	20241122	182600	226905720	19000	19000	19000	19000	0
51	20241122	182500	226905720	19000	19000	19000	19000	0
52	20241122	182400	226905720	19000	19000	19000	19000	0
53	20241122	182300	226905720	19000	19000	19000	19000	0
54	20241122	182200	226905720	19000	19000	19000	19000	0
55	20241122	182100	226905720	19000	19000	19000	19000	0
56	20241122	182000	226905720	19000	19000	19000	19000	0
57	20241122	181900	226905720	19000	19000	19000	19000	0
58	20241122	181800	226905720	19000	19000	19000	19000	0
59	20241122	181700	226905720	19000	19000	19000	19000	0
60	20241122	181600	226905720	19000	19000	19000	19000	0
61	20241122	181500	226905720	19000	19000	19000	19000	0
62	20241122	181400	226905720	19000	19000	19000	19000	276
63	20241122	181300	226905720	19000	19000	19000	19000	0
64	20241122	181200	226905720	19000	19000	19000	19000	0
65	20241122	181100	226905720	19000	19000	19000	19000	0
66	20241122	181000	226905720	19000	19000	19000	19000	0
67	20241122	180900	226905720	19000	19000	19000	19000	0
68	20241122	180800	226905720	19000	19000	19000	19000	0
69	20241122	180700	226905720	19000	19000	19000	19000	0
70	20241122	180600	226905720	19000	19000	19000	19000	0
71	20241122	180500	226905720	19000	19000	19000	19000	0
72	20241122	180400	226905720	19000	19000	19000	19000	0
73	20241122	180300	226905720	19000	19000	19000	19000	0
74	20241122	180200	226905720	19000	19000	19000	19000	0
75	20241122	180100	226905720	19000	19000	19000	19000	0
76	20241122	180000	226905720	19000	19000	19000	19000	0
77	20241122	175900	226905720	19000	19000	19000	19000	0
78	20241122	175800	226905720	19000	19000	19000	19000	0
79	20241122	175700	226905720	19000	19000	19000	19000	0
80	20241122	175600	226905720	19000	19000	19000	19000	0
81	20241122	175500	226905720	19000	19000	19000	19000	0
82	20241122	175400	226905720	19000	19000	19000	19000	0
83	20241122	175300	226905720	19000	19000	19000	19000	0
84	20241122	175200	226905720	19000	19000	19000	19000	0
85	20241122	175100	226905720	19000	19000	19000	19000	0
86	20241122	175000	226905720	19000	19000	19000	19000	0
87	20241122	174900	226905720	19000	19000	19000	19000	0
88	20241122	174800	226905720	19000	19000	19000	19000	0
89	20241122	174700	226905720	19000	19000	19000	19000	0
90	20241122	174600	226905720	19000	19000	19000	19000	0
91	20241122	174500	226905720	19000	19000	19000	19000	0
92	20241122	174400	226905720	19000	19000	19000	19000	276
93	20241122	174300	226905720	19000	19000	19000	19000	0
94	20241122	174200	226905720	19000	19000	19000	19000	0
95	20241122	174100	226905720	19000	19000	19000	19000	0
96	20241122	174000	226905720	19000	19000	19000	19000	0
97	20241122	173900	226905720	19000	19000	19000	19000	0
98	20241122	173800	226905720	19000	19000	19000	19000	0
99	20241122	173700	226905720	19000	19000	19000	19000	0
100	20241122	173600	226905720	19000	19000	19000	19000	0
101	20241122	173500	226905720	19000	19000	19000	19000	0
102	20241122	173400	226905720	19000	19000	19000	19000	0
103	20241122	173300	226905720	19000	19000	19000	19000	0
104	20241122	173200	226905720	19000	19000	19000	19000	0
105	20241122	173100	226905720	19000	19000	19000	19000	0
106	20241122	173000	226905720	19000	19000	19000	19000	0
107	20241122	172900	226905720	19000	19000	19000	19000	0
108	20241122	172800	226905720	19000	19000	19000	19000	0
109	20241122	172700	226905720	19000	19000	19000	19000	0
110	20241122	172600	226905720	19000	19000	19000	19000	0
111	20241122	172500	226905720	19000	19000	19000	19000	0
112	20241122	172400	226905720	19000	19000	19000	19000	0
113	20241122	172300	226905720	19000	19000	19000	19000	0
114	20241122	172200	226905720	19000	19000	19000	19000	0
115	20241122	172100	226905720	19000	19000	19000	19000	0
116	20241122	172000	226905720	19000	19000	19000	19000	0
117	20241122	171900	226905720	19000	19000	19000	19000	0
118	20241122	171800	226905720	19000	19000	19000	19000	0
119	20241122	171700	226905720	19000	19000	19000	19000	0
120	20241122	171600	226905720	19000	19000	19000	19000	0
121	20241122	171500	226905720	19000	19000	19000	19000	0
122	20241122	171400	226905720	19000	19000	19000	19000	276
123	20241122	171300	226905720	19000	19000	19000	19000	0
124	20241122	171200	226905720	19000	19000	19000	19000	0
125	20241122	171100	226905720	19000	19000	19000	19000	0
126	20241122	171000	226905720	19000	19000	19000	19000	0
127	20241122	170900	226905720	19000	19000	19000	19000	0
128	20241122	170800	226905720	19000	19000	19000	19000	0
129	20241122	170700	226905720	19000	19000	19000	19000	0
130	20241122	170600	226905720	19000	19000	19000	19000	0
131	20241122	170500	226905720	19000	19000	19000	19000	0
132	20241122	170400	226905720	19000	19000	19000	19000	0
133	20241122	170300	226905720	19000	19000	19000	19000	0
134	20241122	170200	226905720	19000	19000	19000	19000	0
135	20241122	170100	226905720	19000	19000	19000	19000	0
136	20241122	170000	226905720	19000	19000	19000	19000	0
137	20241122	165900	226905720	19000	19000	19000	19000	0
138	20241122	165800	226905720	19000	19000	19000	19000	0
139	20241122	165700	226905720	19000	19000	19000	19000	0
140	20241122	165600	226905720	19000	19000	19000	19000	0
141	20241122	165500	226905720	19000	19000	19000	19000	0
142	20241122	165400	226905720	19000	19000	19000	19000	0
143	20241122	165300	226905720	19000	19000	19000	19000	0
144	20241122	165200	226905720	19000	19000	19000	19000	0
145	20241122	165100	226905720	19000	19000	19000	19000	0
146	20241122	165000	226905720	19000	19000	19000	19000	0
147	20241122	164900	226905720	19000	19000	19000	19000	0
148	20241122	164800	226905720	19000	19000	19000	19000	0
149	20241122	164700	226905720	19000	19000	19000	19000	0
150	20241122	164600	226905720	19000	19000	19000	19000	0
151	20241122	164500	226905720	19000	19000	19000	19000	0
152	20241122	164400	226905720	19000	19000	19000	19000	276
153	20241122	164300	226905720	19000	19000	19000	19000	0
154	20241122	164200	226905720	19000	19000	19000	19000	0
155	20241122	164100	226905720	19000	19000	19000	19000	0
156	20241122	164000	226905720	19000	19000	19000	19000	0
157	20241122	163900	226905720	19000	19000	19000	19000	0
158	20241122	163800	226905720	19000	19000	19000	19000	0
159	20241122	163700	226905720	19000	19000	19000	19000	0
160	20241122	163600	226905720	19000	19000	19000	19000	0
161	20241122	163500	226905720	19000	19000	19000	19000	0
162	20241122	163400	226905720	19000	19000	19000	19000	0
163	20241122	163300	226905720	19000	19000	19000	19000	0
164	20241122	163200	226905720	19000	19000	19000	19000	0
165	20241122	163100	226905720	19000	19000	19000	19000	0
166	20241122	163000	226905720	19000	19000	19000	19000	0
167	20241122	162900	226905720	19000	19000	19000	19000	0
168	20241122	162800	226905720	19000	19000	19000	19000	0
169	20241122	162700	226905720	19000	19000	19000	19000	0
170	20241122	162600	226905720	19000	19000	19000	19000	0
171	20241122	162500	226905720	19000	19000	19000	19000	0
172	20241122	162400	226905720	19000	19000	19000	19000	0
173	20241122	162300	226905720	19000	19000	19000	19000	0
174	20241122	162200	226905720	19000	19000	19000	19000	0
175	20241122	162100	226905720	19000	19000	19000	19000	0
176	20241122	162000	226905720	19000	19000	19000	19000	0
177	20241122	161900	226905720	19000	19000	19000	19000	0
178	20241122	161800	226905720	19000	19000	19000	19000	0
179	20241122	161700	226905720	19000	19000	19000	19000	0
180	20241122	161600	226905720	19000	19000	19000	19000	0
181	20241122	161500	226905720	19000	19000	19000	19000	0
182	20241122	161400	226905720	19000	19000	19000	19000	276
183	20241122	161300	226905720	19000	19000	19000	19000	0
184	20241122	161200	226905720	19000	19000	19000	19000	0
185	20241122	161100	226905720	19000	19000	19000	19000	0
186	20241122	161000	226905720	19000	19000	19000	19000	0
187	20241122	160900	226905720	19000	19000	19000	19000	0
188	20241122	160800	226905720	19000	19000	19000	19000	0
189	20241122	160700	226905720	19000	19000	19000	19000	0
190	20241122	160600	226905720	19000	19000	19000	19000	0
191	20241122	160500	226905720	19000	19000	19000	19000	0
192	20241122	160400	226905720	19000	19000	19000	19000	0
193	20241122	160300	226905720	19000	19000	19000	19000	0
194	20241122	160200	226905720	19000	19000	19000	19000	0
195	20241122	160100	226905720	19000	19000	19000	19000	0
196	20241122	160000	226905720	19000	19000	19000	19000	0
197	20241122	155900	226905720	19000	19000	19000	19000	0
198	20241122	155800	226905720	19000	19000	19000	19000	0
199	20241122	155700	226905720	19000	19000	19000	19000	0
200	20241122	155600	226905720	19000	19000	19000	19000	0
201	20241122	155500	226905720	19000	19000	19000	19000	0
202	20241122	155400	226905720	19000	19000	19000	19000	0
203	20241122	155300	226905720	19000	19000	19000	19000	0
204	20241122	155200	226905720	19000	19000	19000	19000	0
205	20241122	155100	226905720	19000	19000	19000	19000	0
206	20241122	155000	226905720	19000	19000	19000	19000	0
207	20241122	154900	226905720	19000	19000	19000	19000	0
208	20241122	154800	226905720	19000	19000	19000	19000	0
209	20241122	154700	226905720	19000	19000	19000	19000	0
210	20241122	154600	226905720	19000	19000	19000	19000	0
211	20241122	154500	226905720	19000	19000	19000	19000	0
212	20241122	154400	226905720	19000	19000	19000	19000	276
213	20241122	154300	226905720	19000	19000	19000	19000	0
214	20241122	154200	226905720	19000	19000	19000	19000	0
215	20241122	154100	226905720	19000	19000	19000	19000	0
216	20241122	154000	226905720	19000	19000	19000	19000	0
217	20241122	153900	226905720	19000	19000	19000	19000	0
218	20241122	153800	226905720	19000	19000	19000	19000	0
219	20241122	153700	226905720	19000	19000	19000	19000	0
220	20241122	153600	226905720	19000	19000	19000	19000	0
221	20241122	153500	226905720	19000	19000	19000	19000	0
222	20241122	153400	226905720	19000	19000	19000	19000	0
223	20241122	153300	226905720	19000	19000	19000	19000	0
224	20241122	153200	226905720	19000	19000	19000	19000	0
225	20241122	153100	226905720	19000	19000	19000	19000	0
226	20241122	153000	226905720	19000	19000	19000	19000	276
227	20241122	152900	221661720	19000	19000	19000	19000	0
228	20241122	152800	221661720	19000	19000	19000	19000	0
229	20241122	152700	221661720	19000	19000	19000	19000	0
230	20241122	152600	221661720	19000	19000	19000	19000	0
231	20241122	152500	221661720	19000	19000	19000	19000	0
232	20241122	152400	221661720	19000	19000	19000	19000	0
233	20241122	152300	221661720	19000	19000	19000	19000	0
234	20241122	152200	221661720	19000	19000	19000	19000	0
235	20241122	152100	221661720	19000	19000	19000	19000	0
236	20241122	152000	221661720	19000	19000	19000	19000	0
237	20241122	151900	221661720	19000	19010	19010	19000	2
238	20241122	151800	221623710	19000	19000	19000	19000	0
239	20241122	151700	221623710	19000	19000	19000	19000	80
240	20241122	151600	220103710	19000	19000	19000	19000	42
241	20241122	151500	219305710	19000	19010	19010	19000	105
242	20241122	151400	217310610	19000	19000	19000	19000	0
243	20241122	151300	217310610	19000	19000	19000	19000	0
244	20241122	151200	217310610	19000	19000	19000	19000	0
245	20241122	151100	217310610	19000	19000	19000	19000	10
246	20241122	151000	217120610	19000	19000	19000	19000	268
247	20241122	150900	212028610	19000	19000	19000	19000	0
248	20241122	150800	212028610	19000	19000	19000	19000	0
249	20241122	150700	212028610	19000	19000	19000	19000	0
250	20241122	150600	212028610	19000	19000	19000	19000	1
251	20241122	150500	212009610	19000	19000	19000	19000	0
252	20241122	150400	212009610	19000	19010	19010	19000	420
253	20241122	150300	204029490	19000	19030	19030	19000	60
254	20241122	150200	202888980	19030	19030	19030	19030	0
255	20241122	150100	202888980	19030	19030	19030	19030	0
256	20241122	150000	202888980	19030	19030	19030	19030	20
257	20241122	145900	202508380	19050	19050	19050	19050	100
258	20241122	145800	200603380	19050	19050	19050	19050	1
259	20241122	145700	200584330	19030	19030	19030	19030	0
260	20241122	145600	200584330	19030	19030	19030	19030	0
261	20241122	145500	200584330	19030	19030	19030	19030	0
262	20241122	145400	200584330	19030	19030	19030	19030	0
263	20241122	145300	200584330	19030	19030	19030	19030	0
264	20241122	145200	200584330	19030	19030	19030	19030	0
265	20241122	145100	200584330	19030	19030	19030	19030	0
266	20241122	145000	200584330	19030	19030	19030	19030	14
267	20241122	144900	200317910	19050	19050	19050	19050	50
268	20241122	144800	199365410	19050	19050	19050	19050	0
269	20241122	144700	199365410	19050	19050	19050	19050	0
270	20241122	144600	199365410	19050	19050	19050	19050	0
271	20241122	144500	199365410	19050	19050	19050	19050	12
272	20241122	144400	199136810	19050	19050	19050	19050	0
273	20241122	144300	199136810	19050	19050	19050	19050	15
274	20241122	144200	198851060	19050	19050	19050	19050	0
275	20241122	144100	198851060	19050	19050	19050	19050	0
276	20241122	144000	198851060	19050	19050	19050	19050	5
277	20241122	143900	198755810	19000	19000	19000	19000	0
278	20241122	143800	198755810	19000	19000	19000	19000	0
279	20241122	143700	198755810	19000	19000	19000	19000	0
280	20241122	143600	198755810	19000	19000	19000	19000	3
281	20241122	143500	198698810	19050	19050	19050	19050	2
282	20241122	143400	198660710	19050	19050	19050	19050	0
283	20241122	143300	198660710	19050	19050	19050	19050	0
284	20241122	143200	198660710	19050	19050	19050	19050	0
285	20241122	143100	198660710	19050	19050	19050	19050	0
286	20241122	143000	198660710	19050	19050	19050	19050	0
287	20241122	142900	198660710	19050	19050	19050	19050	0
288	20241122	142800	198660710	19050	19050	19050	19050	0
289	20241122	142700	198660710	19050	19050	19050	19050	0
290	20241122	142600	198660710	19050	19050	19050	19050	0
291	20241122	142500	198660710	19050	19050	19050	19050	0
292	20241122	142400	198660710	19050	19050	19050	19050	0
293	20241122	142300	198660710	19050	19050	19050	19050	0
294	20241122	142200	198660710	19050	19050	19050	19050	0
295	20241122	142100	198660710	19050	19050	19050	19050	0
296	20241122	142000	198660710	19050	19050	19050	19050	0
297	20241122	141900	198660710	19050	19050	19050	19050	0
298	20241122	141800	198660710	19050	19050	19050	19050	160
299	20241122	141700	195612710	19050	19050	19050	19050	14
300	20241122	141600	195346010	19050	19050	19050	19050	0
301	20241122	141500	195346010	19050	19050	19050	19050	0
302	20241122	141400	195346010	19050	19050	19050	19050	0
303	20241122	141300	195346010	19050	19050	19050	19050	0
304	20241122	141200	195346010	19050	18990	19050	18990	20
305	20241122	141100	194966150	18990	18990	18990	18990	0
306	20241122	141000	194966150	18990	18990	18990	18990	0
307	20241122	140900	194966150	18990	18990	18990	18990	0
308	20241122	140800	194966150	18990	18990	18990	18990	24
309	20241122	140700	194510390	18990	18990	18990	18990	0
310	20241122	140600	194510390	18990	18990	18990	18990	0
311	20241122	140500	194510390	18990	18990	18990	18990	0
312	20241122	140400	194510390	18990	18990	18990	18990	0
313	20241122	140300	194510390	18990	18990	18990	18990	0
314	20241122	140200	194510390	18990	18990	18990	18990	0
315	20241122	140100	194510390	18990	19000	19000	18990	4
316	20241122	140000	194434400	19070	19070	19070	19070	0
317	20241122	135900	194434400	19070	19070	19070	19070	0
318	20241122	135800	194434400	19070	19070	19070	19070	0
319	20241122	135700	194434400	19070	19070	19070	19070	1
320	20241122	135600	194415330	19070	19070	19070	19070	70
321	20241122	135500	193080430	19070	19070	19070	19070	0
322	20241122	135400	193080430	19070	19000	19070	19000	9
323	20241122	135300	192909360	18990	18990	18990	18990	0
324	20241122	135200	192909360	18990	18990	18990	18990	0
325	20241122	135100	192909360	18990	18990	18990	18990	0
326	20241122	135000	192909360	18990	18990	18990	18990	0
327	20241122	134900	192909360	18990	18990	18990	18990	0
328	20241122	134800	192909360	18990	18990	18990	18990	0
329	20241122	134700	192909360	18990	18990	18990	18990	24
330	20241122	134600	192453600	18990	18990	18990	18990	0
331	20241122	134500	192453600	18990	18990	18990	18990	0
332	20241122	134400	192453600	18990	18990	18990	18990	0
333	20241122	134300	192453600	18990	18990	18990	18990	0
334	20241122	134200	192453600	18990	18990	18990	18990	0
335	20241122	134100	192453600	18990	18990	18990	18990	0
336	20241122	134000	192453600	18990	18990	18990	18990	0
337	20241122	133900	192453600	18990	18990	18990	18990	0
338	20241122	133800	192453600	18990	18990	18990	18990	0
339	20241122	133700	192453600	18990	18990	18990	18990	13
340	20241122	133600	192206730	19120	19120	19120	19120	0
341	20241122	133500	192206730	19120	19120	19120	19120	0
342	20241122	133400	192206730	19120	19120	19120	19120	0
343	20241122	133300	192206730	19120	19120	19120	19120	0
344	20241122	133200	192206730	19120	19100	19120	19100	156
345	20241122	133100	189224110	19100	19080	19100	19080	542
346	20241122	133000	178877350	19080	19080	19080	19080	0
347	20241122	132900	178877350	19080	19080	19080	19080	0
348	20241122	132800	178877350	19080	19080	19080	19080	0
349	20241122	132700	178877350	19080	19080	19080	19080	0
350	20241122	132600	178877350	19080	19080	19080	19080	0
351	20241122	132500	178877350	19080	19080	19080	19080	0
352	20241122	132400	178877350	19080	19070	19080	19070	300
353	20241122	132300	173154150	19030	19030	19030	19030	21
354	20241122	132200	172754520	18940	18940	18940	18940	89
355	20241122	132100	171068860	18940	19060	19060	18940	122
356	20241122	132000	168744980	19000	19000	19000	19000	0
357	20241122	131900	168744980	19000	19000	19000	19000	0
358	20241122	131800	168744980	19000	19000	19000	19000	0
359	20241122	131700	168744980	19000	19000	19000	19000	0
360	20241122	131600	168744980	19000	19000	19000	19000	79
361	20241122	131500	167243980	19000	19000	19000	19000	300
362	20241122	131400	161543980	19000	18920	19000	18910	10
363	20241122	131300	161354600	18910	18910	18910	18910	0
364	20241122	131200	161354600	18910	18910	18910	18910	0
365	20241122	131100	161354600	18910	18910	18910	18910	0
366	20241122	131000	161354600	18910	18910	18910	18910	0
367	20241122	130900	161354600	18910	18920	18920	18910	100
368	20241122	130800	159462950	18920	18920	18920	18920	49
369	20241122	130700	158535870	18930	18930	18930	18930	8
370	20241122	130600	158384430	18930	18930	18930	18930	56
371	20241122	130500	157324350	18930	18930	18930	18930	0
372	20241122	130400	157324350	18930	18930	18930	18930	0
373	20241122	130300	157324350	18930	18930	18930	18930	0
374	20241122	130200	157324350	18930	18930	18930	18930	0
375	20241122	130100	157324350	18930	18930	18930	18930	0
376	20241122	130000	157324350	18930	18930	18930	18930	0
377	20241122	125900	157324350	18930	18930	18930	18930	13
378	20241122	125800	157078260	18950	18990	19070	18950	174
379	20241122	125700	153780800	18970	18970	18970	18970	0
380	20241122	125600	153780800	18970	18970	18970	18970	43
381	20241122	125500	152965090	18970	18970	18970	18970	0
382	20241122	125400	152965090	18970	18970	18970	18970	10
383	20241122	125300	152775390	18980	18980	18980	18980	52
384	20241122	125200	151788430	18990	18990	18990	18990	0
385	20241122	125100	151788430	18990	18990	18990	18990	0
386	20241122	125000	151788430	18990	18990	18990	18990	0
387	20241122	124900	151788430	18990	18990	18990	18990	0
388	20241122	124800	151788430	18990	18990	18990	18990	10
389	20241122	124700	151598530	18990	18990	18990	18990	0
390	20241122	124600	151598530	18990	18990	18990	18990	1
391	20241122	124500	151579540	18990	18990	18990	18990	35
392	20241122	124400	150914890	18990	18990	18990	18990	23
393	20241122	124300	150478120	18990	18990	18990	18990	0
394	20241122	124200	150478120	18990	18990	18990	18990	0
395	20241122	124100	150478120	18990	18990	18990	18990	86
396	20241122	124000	148844980	18980	18980	18980	18980	23
397	20241122	123900	148408440	19080	19080	19080	19080	0
398	20241122	123800	148408440	19080	19080	19080	19080	0
399	20241122	123700	148408440	19080	19080	19080	19080	0
400	20241122	123600	148408440	19080	19080	19080	19080	0
401	20241122	123500	148408440	19080	19080	19080	19080	0
402	20241122	123400	148408440	19080	19080	19080	19080	5
403	20241122	123300	148313040	18990	18990	18990	18990	86
404	20241122	123200	146679900	19080	19080	19080	19080	0
405	20241122	123100	146679900	19080	19080	19080	19080	0
406	20241122	123000	146679900	19080	19080	19080	19080	1
407	20241122	122900	146660820	19090	19090	19090	19090	0
408	20241122	122800	146660820	19090	19090	19090	18990	131
409	20241122	122700	144172930	18990	19000	19000	18990	99
410	20241122	122600	142292810	19000	19000	19000	19000	400
411	20241122	122500	134692810	19000	19000	19000	19000	30
412	20241122	122400	134122810	19090	19090	19090	19090	0
413	20241122	122300	134122810	19090	19090	19090	19090	0
414	20241122	122200	134122810	19090	19090	19090	19090	0
415	20241122	122100	134122810	19090	19090	19090	19090	0
416	20241122	122000	134122810	19090	19090	19090	19090	0
417	20241122	121900	134122810	19090	19090	19090	19090	11
418	20241122	121800	133912820	19000	19000	19000	19000	0
419	20241122	121700	133912820	19000	19000	19000	19000	0
420	20241122	121600	133912820	19000	19000	19000	19000	0
421	20241122	121500	133912820	19000	19000	19000	19000	230
422	20241122	121400	129542820	19000	19000	19000	19000	402
423	20241122	121300	121904820	19000	19030	19030	19000	612
424	20241122	121200	110270370	19030	19090	19100	19030	33
425	20241122	121100	109641150	19090	19090	19090	19090	0
426	20241122	121000	109641150	19090	19090	19090	19090	0
427	20241122	120900	109641150	19090	19090	19090	19090	0
428	20241122	120800	109641150	19090	19090	19090	19090	0
429	20241122	120700	109641150	19090	19090	19090	19090	0
430	20241122	120600	109641150	19090	19090	19090	19090	0
431	20241122	120500	109641150	19090	19090	19090	19090	15
432	20241122	120400	109354800	19090	19090	19090	19090	0
433	20241122	120300	109354800	19090	19090	19090	19090	50
434	20241122	120200	108400300	19090	19090	19090	19090	0
435	20241122	120100	108400300	19090	19090	19090	19090	0
436	20241122	120000	108400300	19090	19090	19090	19090	5
437	20241122	115900	108304850	19090	19090	19090	19090	0
438	20241122	115800	108304850	19090	19090	19090	19090	0
439	20241122	115700	108304850	19090	19090	19090	19090	0
440	20241122	115600	108304850	19090	19090	19090	19090	1
441	20241122	115500	108285760	19030	19030	19030	19030	1
442	20241122	115400	108266730	19090	19090	19090	19090	0
443	20241122	115300	108266730	19090	19090	19090	19090	30
444	20241122	115200	107694030	19100	19100	19100	19100	0
445	20241122	115100	107694030	19100	19100	19100	19100	0
446	20241122	115000	107694030	19100	19100	19100	19100	0
447	20241122	114900	107694030	19100	19100	19100	19100	0
448	20241122	114800	107694030	19100	19090	19100	19090	100
449	20241122	114700	105784970	19100	19100	19100	19100	0
450	20241122	114600	105784970	19100	19100	19100	19100	0
451	20241122	114500	105784970	19100	19100	19100	19100	0
452	20241122	114400	105784970	19100	19100	19100	19100	0
453	20241122	114300	105784970	19100	19100	19100	19100	0
454	20241122	114200	105784970	19100	19100	19100	19100	0
455	20241122	114100	105784970	19100	19100	19100	19100	1
456	20241122	114000	105765870	19010	19010	19010	19010	0
457	20241122	113900	105765870	19010	19010	19010	19010	0
458	20241122	113800	105765870	19010	19010	19010	19010	0
459	20241122	113700	105765870	19010	19010	19010	19010	0
460	20241122	113600	105765870	19010	19010	19010	19010	0
461	20241122	113500	105765870	19010	19010	19010	19010	0
462	20241122	113400	105765870	19010	19050	19050	19010	86
463	20241122	113300	104130750	19110	19110	19110	19110	0
464	20241122	113200	104130750	19110	19110	19110	19110	0
465	20241122	113100	104130750	19110	19110	19110	19110	126
466	20241122	113000	101722890	19110	19110	19110	19110	0
467	20241122	112900	101722890	19110	19110	19110	19110	1
468	20241122	112800	101703780	19030	19030	19030	19030	65
469	20241122	112700	100466830	19000	19000	19000	19000	0
470	20241122	112600	100466830	19000	19020	19020	19000	705
471	20241122	112500	87069250	19120	19120	19120	19120	0
472	20241122	112400	87069250	19120	19120	19120	19120	0
473	20241122	112300	87069250	19120	19120	19120	19120	0
474	20241122	112200	87069250	19120	19120	19120	19120	0
475	20241122	112100	87069250	19120	19120	19120	19120	5
476	20241122	112000	86973650	19120	19120	19120	19120	0
477	20241122	111900	86973650	19120	19120	19120	19120	0
478	20241122	111800	86973650	19120	19120	19120	19120	0
479	20241122	111700	86973650	19120	19120	19120	19120	0
480	20241122	111600	86973650	19120	19120	19120	19120	0
481	20241122	111500	86973650	19120	19120	19120	19120	0
482	20241122	111400	86973650	19120	19120	19120	19120	0
483	20241122	111300	86973650	19120	19120	19120	19120	0
484	20241122	111200	86973650	19120	19120	19120	19120	0
485	20241122	111100	86973650	19120	19120	19120	19120	0
486	20241122	111000	86973650	19120	19120	19120	19120	5
487	20241122	110900	86878050	19130	19130	19130	19130	5
488	20241122	110800	86782400	19010	19010	19010	19010	0
489	20241122	110700	86782400	19010	19010	19010	19010	7
490	20241122	110600	86649330	19020	19100	19100	19020	860
491	20241122	110500	70279940	19100	19100	19100	19100	0
492	20241122	110400	70279940	19100	19100	19100	19100	0
493	20241122	110300	70279940	19100	19110	19110	19100	525
494	20241122	110200	60252240	19140	19140	19140	19140	0
495	20241122	110100	60252240	19140	19140	19140	19140	0
496	20241122	110000	60252240	19140	19140	19140	19140	0
497	20241122	105900	60252240	19140	19140	19140	19140	52
498	20241122	105800	59256960	19100	19100	19100	19100	0
499	20241122	105700	59256960	19100	19100	19100	19100	0
500	20241122	105600	59256960	19100	19100	19100	19100	0
501	20241122	105500	59256960	19100	19060	19100	19060	397
502	20241122	105400	51682500	19100	19100	19100	19100	0
503	20241122	105300	51682500	19100	19100	19100	19100	0
504	20241122	105200	51682500	19100	19100	19100	19100	0
505	20241122	105100	51682500	19100	19100	19100	19100	0
506	20241122	105000	51682500	19100	19100	19100	19100	0
507	20241122	104900	51682500	19100	19100	19100	19100	0
508	20241122	104800	51682500	19100	19100	19100	19100	0
509	20241122	104700	51682500	19100	19100	19100	19100	0
510	20241122	104600	51682500	19100	19100	19100	19100	0
511	20241122	104500	51682500	19100	19100	19100	19100	0
512	20241122	104400	51682500	19100	19100	19100	19100	0
513	20241122	104300	51682500	19100	19100	19100	19100	0
514	20241122	104200	51682500	19100	19100	19100	19100	0
515	20241122	104100	51682500	19100	19100	19100	19100	0
516	20241122	104000	51682500	19100	19100	19100	19100	0
517	20241122	103900	51682500	19100	19100	19100	19100	0
518	20241122	103800	51682500	19100	19100	19100	19100	1
519	20241122	103700	51663400	19100	19100	19100	19100	3
520	20241122	103600	51606100	19100	19100	19100	19100	0
521	20241122	103500	51606100	19100	19100	19100	19100	0
522	20241122	103400	51606100	19100	19100	19100	19100	0
523	20241122	103300	51606100	19100	19100	19100	19100	0
524	20241122	103200	51606100	19100	19100	19100	19100	1
525	20241122	103100	51587000	19050	19050	19050	19050	4
526	20241122	103000	51510800	19050	19050	19050	19050	100
527	20241122	102900	49605800	19100	19100	19100	19100	0
528	20241122	102800	49605800	19100	19100	19100	19100	0
529	20241122	102700	49605800	19100	19100	19100	19100	10
530	20241122	102600	49414800	19040	19040	19040	19040	0
531	20241122	102500	49414800	19040	19040	19040	19040	0
532	20241122	102400	49414800	19040	19040	19040	19040	0
533	20241122	102300	49414800	19040	19040	19040	19040	0
534	20241122	102200	49414800	19040	19050	19050	19040	107
535	20241122	102100	47377450	19050	19090	19090	19050	109
536	20241122	102000	45299840	19100	19100	19100	19100	0
537	20241122	101900	45299840	19100	19100	19100	19100	5
538	20241122	101800	45204340	19100	19100	19100	19100	0
539	20241122	101700	45204340	19100	19100	19100	19100	271
540	20241122	101600	40028240	19100	19100	19100	19100	0
541	20241122	101500	40028240	19100	19100	19100	19100	0
542	20241122	101400	40028240	19100	19100	19100	19100	0
543	20241122	101300	40028240	19100	19100	19100	19100	0
544	20241122	101200	40028240	19100	19100	19100	19100	1
545	20241122	101100	40009140	19100	19100	19100	19100	0
546	20241122	101000	40009140	19100	19100	19100	19100	99
547	20241122	100900	38118240	19100	19100	19100	19100	0
548	20241122	100800	38118240	19100	19100	19100	19100	0
549	20241122	100700	38118240	19100	19100	19100	19100	14
550	20241122	100600	37850840	19150	19150	19150	19150	0
551	20241122	100500	37850840	19150	19150	19150	19150	0
552	20241122	100400	37850840	19150	19150	19150	19150	52
553	20241122	100300	36855040	19150	19150	19150	19150	0
554	20241122	100200	36855040	19150	19150	19150	19150	0
555	20241122	100100	36855040	19150	19150	19150	19150	362
556	20241122	100000	29922740	19150	19150	19150	19150	0
557	20241122	095900	29922740	19150	19150	19150	19150	0
558	20241122	095800	29922740	19150	19150	19150	19150	0
559	20241122	095700	29922740	19150	19150	19150	19150	0
560	20241122	095600	29922740	19150	19150	19150	19150	80
561	20241122	095500	28390740	19080	19080	19080	19080	100
562	20241122	095400	26482740	19080	19080	19080	19080	0
563	20241122	095300	26482740	19080	19080	19080	19080	0
564	20241122	095200	26482740	19080	19080	19080	19080	0
565	20241122	095100	26482740	19080	19080	19080	19080	0
566	20241122	095000	26482740	19080	19080	19080	19080	10
567	20241122	094900	26291940	19080	19080	19080	19080	100
568	20241122	094800	24383940	19080	19080	19080	19080	0
569	20241122	094700	24383940	19080	19090	19090	19080	233
570	20241122	094600	19936210	19090	19100	19100	19090	245
571	20241122	094500	15257290	19160	19160	19160	19160	0
572	20241122	094400	15257290	19160	19160	19160	19160	111
573	20241122	094300	13130530	19160	19160	19160	19160	1
574	20241122	094200	13111370	19160	19110	19160	19110	27
575	20241122	094100	12595050	19110	19180	19180	19110	51
576	20241122	094000	11619740	19180	19180	19180	19120	11
577	20241122	093900	11408940	19180	19180	19180	19180	2
578	20241122	093800	11370580	19180	19180	19180	19180	1
579	20241122	093700	11351400	19180	19180	19180	19180	5
580	20241122	093600	11255500	19180	19180	19180	19180	0
581	20241122	093500	11255500	19180	19180	19180	19180	100
582	20241122	093400	9337500	19200	19200	19200	19200	0
583	20241122	093300	9337500	19200	19200	19200	19200	2
584	20241122	093200	9299100	19200	19200	19200	19200	1
585	20241122	093100	9279900	19100	19110	19110	19100	10
586	20241122	093000	9088850	19200	19100	19200	19100	31
587	20241122	092900	8496650	19090	19090	19090	19090	0
588	20241122	092800	8496650	19090	19090	19090	19090	0
589	20241122	092700	8496650	19090	19090	19090	19090	0
590	20241122	092600	8496650	19090	19090	19090	19090	0
591	20241122	092500	8496650	19090	19090	19090	19090	0
592	20241122	092400	8496650	19090	19090	19090	19090	0
593	20241122	092300	8496650	19090	19090	19090	19090	50
594	20241122	092200	7542150	19090	19090	19090	19090	20
595	20241122	092100	7160350	19100	19100	19100	19100	0
596	20241122	092000	7160350	19100	19100	19100	19100	50
597	20241122	091900	6205350	19100	19100	19100	19100	0
598	20241122	091800	6205350	19100	19100	19100	19100	20
599	20241122	091700	5823350	19100	19100	19100	19100	0
600	20241122	091600	5823350	19100	19100	19100	19100	0
601	20241122	091500	5823350	19100	19100	19100	19100	1
602	20241122	091400	5804250	19090	19090	19090	19090	0
603	20241122	091300	5804250	19090	19090	19090	19090	0
604	20241122	091200	5804250	19090	19090	19090	19090	0
605	20241122	091100	5804250	19090	19090	19090	19090	0
606	20241122	091000	5804250	19090	19090	19090	19090	0
607	20241122	090900	5804250	19090	19090	19090	19090	1
608	20241122	090800	5785160	19090	19090	19090	19090	0
609	20241122	090700	5785160	19090	19090	19090	19090	35
610	20241122	090600	5117010	19090	19090	19090	19090	200
611	20241122	090500	1299010	19090	19200	19200	19090	11
612	20241122	090400	1088910	19090	19090	19090	19090	0
613	20241122	090300	1088910	19090	19090	19090	19090	9
614	20241122	090200	917100	19090	19090	19090	19090	41
615	20241122	090100	134410	19230	19230	19230	19230	0
616	20241122	090000	134410	19230	19180	19230	19180	7