KissMeData/073490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194700	335188680	17980	17980	17980	17980	69
3	20241122	194600	335188680	17980	17980	17980	17980	0
4	20241122	194500	335188680	17980	17980	17980	17980	0
5	20241122	194400	335188680	17980	17980	17980	17980	0
6	20241122	194300	335188680	17980	17980	17980	17980	0
7	20241122	194200	335188680	17980	17980	17980	17980	0
8	20241122	194100	335188680	17980	17980	17980	17980	0
9	20241122	194000	335188680	17980	17980	17980	17980	0
10	20241122	193900	335188680	17980	17980	17980	17980	0
11	20241122	193800	335188680	17980	17980	17980	17980	0
12	20241122	193700	335188680	17980	17980	17980	17980	0
13	20241122	193600	335188680	17980	17980	17980	17980	0
14	20241122	193500	335188680	17980	17980	17980	17980	0
15	20241122	193400	335188680	17980	17980	17980	17980	0
16	20241122	193300	335188680	17980	17980	17980	17980	0
17	20241122	193200	335188680	17980	17980	17980	17980	0
18	20241122	193100	335188680	17980	17980	17980	17980	0
19	20241122	193000	335188680	17980	17980	17980	17980	0
20	20241122	192900	335188680	17980	17980	17980	17980	0
21	20241122	192800	335188680	17980	17980	17980	17980	0
22	20241122	192700	335188680	17980	17980	17980	17980	0
23	20241122	192600	335188680	17980	17980	17980	17980	0
24	20241122	192500	335188680	17980	17980	17980	17980	0
25	20241122	192400	335188680	17980	17980	17980	17980	0
26	20241122	192300	335188680	17980	17980	17980	17980	0
27	20241122	192200	335188680	17980	17980	17980	17980	0
28	20241122	192100	335188680	17980	17980	17980	17980	0
29	20241122	192000	335188680	17980	17980	17980	17980	0
30	20241122	191900	335188680	17980	17980	17980	17980	0
31	20241122	191800	335188680	17980	17980	17980	17980	0
32	20241122	191700	335188680	17980	17980	17980	17980	69
33	20241122	191600	335188680	17980	17980	17980	17980	0
34	20241122	191500	335188680	17980	17980	17980	17980	0
35	20241122	191400	335188680	17980	17980	17980	17980	0
36	20241122	191300	335188680	17980	17980	17980	17980	0
37	20241122	191200	335188680	17980	17980	17980	17980	0
38	20241122	191100	335188680	17980	17980	17980	17980	0
39	20241122	191000	335188680	17980	17980	17980	17980	0
40	20241122	190900	335188680	17980	17980	17980	17980	0
41	20241122	190800	335188680	17980	17980	17980	17980	0
42	20241122	190700	335188680	17980	17980	17980	17980	0
43	20241122	190600	335188680	17980	17980	17980	17980	0
44	20241122	190500	335188680	17980	17980	17980	17980	0
45	20241122	190400	335188680	17980	17980	17980	17980	0
46	20241122	190300	335188680	17980	17980	17980	17980	0
47	20241122	190200	335188680	17980	17980	17980	17980	0
48	20241122	190100	335188680	17980	17980	17980	17980	0
49	20241122	190000	335188680	17980	17980	17980	17980	0
50	20241122	185900	335188680	17980	17980	17980	17980	0
51	20241122	185800	335188680	17980	17980	17980	17980	0
52	20241122	185700	335188680	17980	17980	17980	17980	0
53	20241122	185600	335188680	17980	17980	17980	17980	0
54	20241122	185500	335188680	17980	17980	17980	17980	0
55	20241122	185400	335188680	17980	17980	17980	17980	0
56	20241122	185300	335188680	17980	17980	17980	17980	0
57	20241122	185200	335188680	17980	17980	17980	17980	0
58	20241122	185100	335188680	17980	17980	17980	17980	0
59	20241122	185000	335188680	17980	17980	17980	17980	0
60	20241122	184900	335188680	17980	17980	17980	17980	0
61	20241122	184800	335188680	17980	17980	17980	17980	0
62	20241122	184700	335188680	17980	17980	17980	17980	69
63	20241122	184600	335188680	17980	17980	17980	17980	0
64	20241122	184500	335188680	17980	17980	17980	17980	0
65	20241122	184400	335188680	17980	17980	17980	17980	0
66	20241122	184300	335188680	17980	17980	17980	17980	0
67	20241122	184200	335188680	17980	17980	17980	17980	0
68	20241122	184100	335188680	17980	17980	17980	17980	0
69	20241122	184000	335188680	17980	17980	17980	17980	0
70	20241122	183900	335188680	17980	17980	17980	17980	0
71	20241122	183800	335188680	17980	17980	17980	17980	0
72	20241122	183700	335188680	17980	17980	17980	17980	0
73	20241122	183600	335188680	17980	17980	17980	17980	0
74	20241122	183500	335188680	17980	17980	17980	17980	0
75	20241122	183400	335188680	17980	17980	17980	17980	0
76	20241122	183300	335188680	17980	17980	17980	17980	0
77	20241122	183200	335188680	17980	17980	17980	17980	0
78	20241122	183100	335188680	17980	17980	17980	17980	0
79	20241122	183000	335188680	17980	17980	17980	17980	0
80	20241122	182900	335188680	17980	17980	17980	17980	0
81	20241122	182800	335188680	17980	17980	17980	17980	0
82	20241122	182700	335188680	17980	17980	17980	17980	0
83	20241122	182600	335188680	17980	17980	17980	17980	0
84	20241122	182500	335188680	17980	17980	17980	17980	0
85	20241122	182400	335188680	17980	17980	17980	17980	0
86	20241122	182300	335188680	17980	17980	17980	17980	0
87	20241122	182200	335188680	17980	17980	17980	17980	0
88	20241122	182100	335188680	17980	17980	17980	17980	0
89	20241122	182000	335188680	17980	17980	17980	17980	0
90	20241122	181900	335188680	17980	17980	17980	17980	0
91	20241122	181800	335188680	17980	17980	17980	17980	0
92	20241122	181700	335188680	17980	17980	17980	17980	69
93	20241122	181600	335188680	17980	17980	17980	17980	0
94	20241122	181500	335188680	17980	17980	17980	17980	0
95	20241122	181400	335188680	17980	17980	17980	17980	0
96	20241122	181300	335188680	17980	17980	17980	17980	0
97	20241122	181200	335188680	17980	17980	17980	17980	0
98	20241122	181100	335188680	17980	17980	17980	17980	0
99	20241122	181000	335188680	17980	17980	17980	17980	0
100	20241122	180900	335188680	17980	17980	17980	17980	0
101	20241122	180800	335188680	17980	17980	17980	17980	0
102	20241122	180700	335188680	17980	17980	17980	17980	0
103	20241122	180600	335188680	17980	17980	17980	17980	0
104	20241122	180500	335188680	17980	17980	17980	17980	0
105	20241122	180400	335188680	17980	17980	17980	17980	0
106	20241122	180300	335188680	17980	17980	17980	17980	0
107	20241122	180200	335188680	17980	17980	17980	17980	0
108	20241122	180100	335188680	17980	17980	17980	17980	0
109	20241122	180000	335188680	17980	17980	17980	17980	0
110	20241122	175900	335188680	17980	17980	17980	17980	0
111	20241122	175800	335188680	17980	17980	17980	17980	0
112	20241122	175700	335188680	17980	17980	17980	17980	0
113	20241122	175600	335188680	17980	17980	17980	17980	0
114	20241122	175500	335188680	17980	17980	17980	17980	0
115	20241122	175400	335188680	17980	17980	17980	17980	0
116	20241122	175300	335188680	17980	17980	17980	17980	0
117	20241122	175200	335188680	17980	17980	17980	17980	0
118	20241122	175100	335188680	17980	17980	17980	17980	0
119	20241122	175000	335188680	17980	17980	17980	17980	0
120	20241122	174900	335188680	17980	17980	17980	17980	0
121	20241122	174800	335188680	17980	17980	17980	17980	0
122	20241122	174700	335188680	17980	17980	17980	17980	69
123	20241122	174600	335188680	17980	17980	17980	17980	0
124	20241122	174500	335188680	17980	17980	17980	17980	0
125	20241122	174400	335188680	17980	17980	17980	17980	0
126	20241122	174300	335188680	17980	17980	17980	17980	0
127	20241122	174200	335188680	17980	17980	17980	17980	0
128	20241122	174100	335188680	17980	17980	17980	17980	0
129	20241122	174000	335188680	17980	17980	17980	17980	0
130	20241122	173900	335188680	17980	17980	17980	17980	0
131	20241122	173800	335188680	17980	17980	17980	17980	0
132	20241122	173700	335188680	17980	17980	17980	17980	0
133	20241122	173600	335188680	17980	17980	17980	17980	0
134	20241122	173500	335188680	17980	17980	17980	17980	0
135	20241122	173400	335188680	17980	17980	17980	17980	0
136	20241122	173300	335188680	17980	17980	17980	17980	0
137	20241122	173200	335188680	17980	17980	17980	17980	0
138	20241122	173100	335188680	17980	17980	17980	17980	0
139	20241122	173000	335188680	17980	17980	17980	17980	0
140	20241122	172900	335188680	17980	17980	17980	17980	0
141	20241122	172800	335188680	17980	17980	17980	17980	0
142	20241122	172700	335188680	17980	17980	17980	17980	0
143	20241122	172600	335188680	17980	17980	17980	17980	0
144	20241122	172500	335188680	17980	17980	17980	17980	0
145	20241122	172400	335188680	17980	17980	17980	17980	0
146	20241122	172300	335188680	17980	17980	17980	17980	0
147	20241122	172200	335188680	17980	17980	17980	17980	0
148	20241122	172100	335188680	17980	17980	17980	17980	0
149	20241122	172000	335188680	17980	17980	17980	17980	0
150	20241122	171900	335188680	17980	17980	17980	17980	0
151	20241122	171800	335188680	17980	17980	17980	17980	0
152	20241122	171700	335188680	17980	17980	17980	17980	69
153	20241122	171600	335188680	17980	17980	17980	17980	0
154	20241122	171500	335188680	17980	17980	17980	17980	0
155	20241122	171400	335188680	17980	17980	17980	17980	0
156	20241122	171300	335188680	17980	17980	17980	17980	0
157	20241122	171200	335188680	17980	17980	17980	17980	0
158	20241122	171100	335188680	17980	17980	17980	17980	0
159	20241122	171000	335188680	17980	17980	17980	17980	0
160	20241122	170900	335188680	17980	17980	17980	17980	0
161	20241122	170800	335188680	17980	17980	17980	17980	0
162	20241122	170700	335188680	17980	17980	17980	17980	0
163	20241122	170600	335188680	17980	17980	17980	17980	0
164	20241122	170500	335188680	17980	17980	17980	17980	0
165	20241122	170400	335188680	17980	17980	17980	17980	0
166	20241122	170300	335188680	17980	17980	17980	17980	0
167	20241122	170200	335188680	17980	17980	17980	17980	0
168	20241122	170100	335188680	17980	17980	17980	17980	0
169	20241122	170000	335188680	17980	17980	17980	17980	0
170	20241122	165900	335188680	17980	17980	17980	17980	0
171	20241122	165800	335188680	17980	17980	17980	17980	0
172	20241122	165700	335188680	17980	17980	17980	17980	0
173	20241122	165600	335188680	17980	17980	17980	17980	0
174	20241122	165500	335188680	17980	17980	17980	17980	0
175	20241122	165400	335188680	17980	17980	17980	17980	0
176	20241122	165300	335188680	17980	17980	17980	17980	0
177	20241122	165200	335188680	17980	17980	17980	17980	0
178	20241122	165100	335188680	17980	17980	17980	17980	0
179	20241122	165000	335188680	17980	17980	17980	17980	0
180	20241122	164900	335188680	17980	17980	17980	17980	0
181	20241122	164800	335188680	17980	17980	17980	17980	0
182	20241122	164700	335188680	17980	17980	17980	17980	69
183	20241122	164600	335188680	17980	17980	17980	17980	0
184	20241122	164500	335188680	17980	17980	17980	17980	0
185	20241122	164400	335188680	17980	17980	17980	17980	0
186	20241122	164300	335188680	17980	17980	17980	17980	0
187	20241122	164200	335188680	17980	17980	17980	17980	0
188	20241122	164100	335188680	17980	17980	17980	17980	0
189	20241122	164000	335188680	17980	17980	17980	17980	0
190	20241122	163900	335188680	17980	17980	17980	17980	0
191	20241122	163800	335188680	17980	17980	17980	17980	0
192	20241122	163700	335188680	17980	17980	17980	17980	0
193	20241122	163600	335188680	17980	17980	17980	17980	0
194	20241122	163500	335188680	17980	17980	17980	17980	0
195	20241122	163400	335188680	17980	17980	17980	17980	0
196	20241122	163300	335188680	17980	17980	17980	17980	0
197	20241122	163200	335188680	17980	17980	17980	17980	0
198	20241122	163100	335188680	17980	17980	17980	17980	0
199	20241122	163000	335188680	17980	17980	17980	17980	0
200	20241122	162900	335188680	17980	17980	17980	17980	0
201	20241122	162800	335188680	17980	17980	17980	17980	0
202	20241122	162700	335188680	17980	17980	17980	17980	0
203	20241122	162600	335188680	17980	17980	17980	17980	0
204	20241122	162500	335188680	17980	17980	17980	17980	0
205	20241122	162400	335188680	17980	17980	17980	17980	0
206	20241122	162300	335188680	17980	17980	17980	17980	0
207	20241122	162200	335188680	17980	17980	17980	17980	0
208	20241122	162100	335188680	17980	17980	17980	17980	0
209	20241122	162000	335188680	17980	17980	17980	17980	0
210	20241122	161900	335188680	17980	17980	17980	17980	0
211	20241122	161800	335188680	17980	17980	17980	17980	0
212	20241122	161700	335188680	17980	17980	17980	17980	69
213	20241122	161600	335188680	17980	17980	17980	17980	0
214	20241122	161500	335188680	17980	17980	17980	17980	0
215	20241122	161400	335188680	17980	17980	17980	17980	0
216	20241122	161300	335188680	17980	17980	17980	17980	0
217	20241122	161200	335188680	17980	17980	17980	17980	0
218	20241122	161100	335188680	17980	17980	17980	17980	0
219	20241122	161000	335188680	17980	17980	17980	17980	0
220	20241122	160900	335188680	17980	17980	17980	17980	0
221	20241122	160800	335188680	17980	17980	17980	17980	0
222	20241122	160700	335188680	17980	17980	17980	17980	0
223	20241122	160600	335188680	17980	17980	17980	17980	0
224	20241122	160500	335188680	17980	17980	17980	17980	0
225	20241122	160400	335188680	17980	17980	17980	17980	0
226	20241122	160300	335188680	17980	17980	17980	17980	0
227	20241122	160200	335188680	17980	17980	17980	17980	0
228	20241122	160100	335188680	17980	17980	17980	17980	0
229	20241122	160000	335188680	17980	17980	17980	17980	0
230	20241122	155900	335188680	17980	17980	17980	17980	0
231	20241122	155800	335188680	17980	17980	17980	17980	0
232	20241122	155700	335188680	17980	17980	17980	17980	0
233	20241122	155600	335188680	17980	17980	17980	17980	0
234	20241122	155500	335188680	17980	17980	17980	17980	0
235	20241122	155400	335188680	17980	17980	17980	17980	0
236	20241122	155300	335188680	17980	17980	17980	17980	0
237	20241122	155200	335188680	17980	17980	17980	17980	0
238	20241122	155100	335188680	17980	17980	17980	17980	0
239	20241122	155000	335188680	17980	17980	17980	17980	0
240	20241122	154900	335188680	17980	17980	17980	17980	0
241	20241122	154800	335188680	17980	17980	17980	17980	0
242	20241122	154700	335188680	17980	17980	17980	17980	69
243	20241122	154600	335188680	17980	17980	17980	17980	0
244	20241122	154500	335188680	17980	17980	17980	17980	0
245	20241122	154400	335188680	17980	17980	17980	17980	0
246	20241122	154300	335188680	17980	17980	17980	17980	0
247	20241122	154200	335188680	17980	17980	17980	17980	0
248	20241122	154100	335188680	17980	17980	17980	17980	0
249	20241122	154000	335188680	17980	17980	17980	17980	0
250	20241122	153900	335188680	17980	17980	17980	17980	0
251	20241122	153800	335188680	17980	17980	17980	17980	0
252	20241122	153700	335188680	17980	17980	17980	17980	0
253	20241122	153600	335188680	17980	17980	17980	17980	0
254	20241122	153500	335188680	17980	17980	17980	17980	0
255	20241122	153400	335188680	17980	17980	17980	17980	0
256	20241122	153300	335188680	17980	17980	17980	17980	0
257	20241122	153200	335188680	17980	17980	17980	17980	0
258	20241122	153100	335188680	17980	17980	17980	17980	0
259	20241122	153000	335188680	17980	17980	17980	17980	69
260	20241122	152900	333948060	17860	17860	17860	17860	0
261	20241122	152800	333948060	17860	17860	17860	17860	0
262	20241122	152700	333948060	17860	17860	17860	17860	0
263	20241122	152600	333948060	17860	17860	17860	17860	0
264	20241122	152500	333948060	17860	17860	17860	17860	0
265	20241122	152400	333948060	17860	17860	17860	17860	0
266	20241122	152300	333948060	17860	17860	17860	17860	0
267	20241122	152200	333948060	17860	17860	17860	17860	0
268	20241122	152100	333948060	17860	17860	17860	17860	0
269	20241122	152000	333948060	17860	17860	17860	17860	0
270	20241122	151900	333948060	17860	17830	17860	17750	89
271	20241122	151800	332367840	17770	17770	17770	17760	750
272	20241122	151700	319046930	17780	17830	17830	17780	650
273	20241122	151600	307475930	17830	17860	17860	17830	176
274	20241122	151500	304334690	17870	17900	17900	17870	297
275	20241122	151400	299026390	17900	17960	17960	17900	73
276	20241122	151300	297718820	17950	17960	17960	17940	23
277	20241122	151200	297306070	17960	17960	17960	17960	1
278	20241122	151100	297288110	17950	17960	17960	17950	15
279	20241122	151000	297018850	17970	17970	17970	17970	100
280	20241122	150900	295221850	17970	17970	17970	17970	1
281	20241122	150800	295203880	17970	17970	17970	17970	6
282	20241122	150700	295096060	17940	17940	17940	17940	0
283	20241122	150600	295096060	17940	17940	17940	17940	0
284	20241122	150500	295096060	17940	17940	17940	17940	0
285	20241122	150400	295096060	17940	17940	17940	17940	0
286	20241122	150300	295096060	17940	17940	17940	17940	31
287	20241122	150200	294539920	17950	17960	17960	17950	60
288	20241122	150100	293462910	17960	17960	17960	17960	0
289	20241122	150000	293462910	17960	17960	17960	17960	0
290	20241122	145900	293462910	17960	17960	17960	17960	1
291	20241122	145800	293444950	17970	17970	17970	17970	0
292	20241122	145700	293444950	17970	17970	17970	17970	0
293	20241122	145600	293444950	17970	17970	17970	17970	1
294	20241122	145500	293426980	17970	17970	17970	17970	0
295	20241122	145400	293426980	17970	17970	17970	17970	29
296	20241122	145300	292905850	17970	17970	17970	17970	12
297	20241122	145200	292690210	17970	17970	17970	17970	0
298	20241122	145100	292690210	17970	17970	17970	17970	0
299	20241122	145000	292690210	17970	17970	17970	17970	21
300	20241122	144900	292312840	17980	17990	17990	17980	15
301	20241122	144800	292043130	18000	18000	18000	18000	0
302	20241122	144700	292043130	18000	18000	18000	18000	0
303	20241122	144600	292043130	18000	18000	18000	18000	0
304	20241122	144500	292043130	18000	18000	18000	18000	0
305	20241122	144400	292043130	18000	18000	18000	18000	5
306	20241122	144300	291953130	18000	18000	18000	18000	0
307	20241122	144200	291953130	18000	17990	18000	17990	2
308	20241122	144100	291917140	17970	17970	17970	17970	0
309	20241122	144000	291917140	17970	17970	17970	17970	0
310	20241122	143900	291917140	17970	17970	17970	17970	0
311	20241122	143800	291917140	17970	17970	17970	17970	0
312	20241122	143700	291917140	17970	17970	17970	17970	19
313	20241122	143600	291575710	17970	17970	17970	17970	0
314	20241122	143500	291575710	17970	17970	17970	17970	1
315	20241122	143400	291557740	17970	17970	17970	17970	0
316	20241122	143300	291557740	17970	17970	17970	17970	50
317	20241122	143200	290659240	17970	17970	17970	17970	1
318	20241122	143100	290641270	17970	17970	17970	17970	0
319	20241122	143000	290641270	17970	17970	17970	17970	0
320	20241122	142900	290641270	17970	17970	17970	17970	0
321	20241122	142800	290641270	17970	17970	17970	17970	27
322	20241122	142700	290156080	17970	17970	17970	17970	0
323	20241122	142600	290156080	17970	17970	17970	17970	0
324	20241122	142500	290156080	17970	17970	17970	17970	0
325	20241122	142400	290156080	17970	17970	17970	17970	0
326	20241122	142300	290156080	17970	17970	17970	17970	0
327	20241122	142200	290156080	17970	17970	17970	17970	0
328	20241122	142100	290156080	17970	17970	17970	17970	0
329	20241122	142000	290156080	17970	17970	17970	17970	0
330	20241122	141900	290156080	17970	17970	17970	17970	0
331	20241122	141800	290156080	17970	17970	17970	17970	0
332	20241122	141700	290156080	17970	17970	17970	17970	0
333	20241122	141600	290156080	17970	17970	17970	17970	0
334	20241122	141500	290156080	17970	17990	17990	17970	20
335	20241122	141400	289796650	18000	18000	18000	18000	39
336	20241122	141300	289094650	18020	18020	18020	18020	0
337	20241122	141200	289094650	18020	18020	18020	18020	64
338	20241122	141100	287941370	18010	18010	18010	18010	0
339	20241122	141000	287941370	18010	18010	18010	18010	0
340	20241122	140900	287941370	18010	18010	18010	18010	0
341	20241122	140800	287941370	18010	18010	18010	18010	0
342	20241122	140700	287941370	18010	18010	18010	18010	0
343	20241122	140600	287941370	18010	18030	18030	18010	448
344	20241122	140500	279870640	18040	18040	18040	18040	0
345	20241122	140400	279870640	18040	18090	18090	18040	265
346	20241122	140300	275087300	18090	18090	18090	18090	0
347	20241122	140200	275087300	18090	18060	18090	18060	3
348	20241122	140100	275033070	18000	18000	18000	18000	1
349	20241122	140000	275015070	18060	18060	18060	18060	0
350	20241122	135900	275015070	18060	18060	18060	18060	1
351	20241122	135800	274997010	18060	18060	18060	18060	0
352	20241122	135700	274997010	18060	18060	18060	18060	0
353	20241122	135600	274997010	18060	17980	18060	17980	4
354	20241122	135500	274924970	17970	17970	17970	17970	0
355	20241122	135400	274924970	17970	17970	17970	17970	401
356	20241122	135300	267719000	17950	17950	17950	17950	339
357	20241122	135200	261633950	17940	17950	17950	17940	62
358	20241122	135100	260521660	17950	17950	17950	17950	0
359	20241122	135000	260521660	17950	17950	17950	17950	0
360	20241122	134900	260521660	17950	17950	17950	17950	458
361	20241122	134800	252300560	17950	17950	17950	17950	46
362	20241122	134700	251474860	17960	17960	17960	17960	0
363	20241122	134600	251474860	17960	17960	17960	17960	218
364	20241122	134500	247559580	17960	17960	17960	17960	0
365	20241122	134400	247559580	17960	17970	17970	17960	160
366	20241122	134300	244685740	17980	17980	17980	17980	2
367	20241122	134200	244649780	17980	17980	17980	17980	0
368	20241122	134100	244649780	17980	17980	17980	17980	2
369	20241122	134000	244613820	17990	17990	17990	17990	0
370	20241122	133900	244613820	17990	17990	17990	17990	0
371	20241122	133800	244613820	17990	17990	17990	17990	0
372	20241122	133700	244613820	17990	17990	17990	17990	0
373	20241122	133600	244613820	17990	17990	17990	17990	0
374	20241122	133500	244613820	17990	17990	17990	17990	0
375	20241122	133400	244613820	17990	17990	17990	17990	0
376	20241122	133300	244613820	17990	17990	17990	17990	0
377	20241122	133200	244613820	17990	17990	17990	17990	0
378	20241122	133100	244613820	17990	17990	17990	17990	0
379	20241122	133000	244613820	17990	17990	17990	17990	0
380	20241122	132900	244613820	17990	17990	17990	17990	0
381	20241122	132800	244613820	17990	17990	17990	17990	0
382	20241122	132700	244613820	17990	17980	17990	17980	100
383	20241122	132600	242815020	17960	17960	17960	17960	0
384	20241122	132500	242815020	17960	17960	17960	17960	0
385	20241122	132400	242815020	17960	17980	17980	17960	8
386	20241122	132300	242671270	17990	17990	17990	17990	2
387	20241122	132200	242635290	17990	18030	18030	17990	468
388	20241122	132100	234206490	18030	17990	18030	17990	5
389	20241122	132000	234116430	17940	17930	17940	17930	218
390	20241122	131900	230206610	17910	17910	17910	17910	0
391	20241122	131800	230206610	17910	17970	17970	17910	513
392	20241122	131700	221006540	17970	17970	17970	17970	0
393	20241122	131600	221006540	17970	17970	17970	17970	0
394	20241122	131500	221006540	17970	17980	17980	17970	69
395	20241122	131400	219766110	17980	17980	17980	17980	53
396	20241122	131300	218813170	17990	17990	17990	17990	0
397	20241122	131200	218813170	17990	17990	17990	17990	0
398	20241122	131100	218813170	17990	17990	17990	17990	0
399	20241122	131000	218813170	17990	17990	17990	17990	0
400	20241122	130900	218813170	17990	17990	17990	17990	0
401	20241122	130800	218813170	17990	18010	18010	17990	1009
402	20241122	130700	200652320	18010	18010	18010	18010	0
403	20241122	130600	200652320	18010	18010	18010	18010	0
404	20241122	130500	200652320	18010	18010	18010	18010	0
405	20241122	130400	200652320	18010	18010	18010	18010	0
406	20241122	130300	200652320	18010	18010	18010	18010	3
407	20241122	130200	200598290	18010	18010	18010	18010	0
408	20241122	130100	200598290	18010	18010	18010	18010	0
409	20241122	130000	200598290	18010	18010	18010	18010	2
410	20241122	125900	200562270	18010	18010	18010	18010	0
411	20241122	125800	200562270	18010	18010	18010	18010	0
412	20241122	125700	200562270	18010	18010	18010	18010	0
413	20241122	125600	200562270	18010	18010	18010	18010	0
414	20241122	125500	200562270	18010	18010	18010	18010	0
415	20241122	125400	200562270	18010	18010	18010	18010	0
416	20241122	125300	200562270	18010	18010	18010	18010	0
417	20241122	125200	200562270	18010	18010	18010	18010	0
418	20241122	125100	200562270	18010	18010	18010	18010	0
419	20241122	125000	200562270	18010	18010	18010	18010	0
420	20241122	124900	200562270	18010	18010	18010	18010	15
421	20241122	124800	200292120	18010	18010	18010	18010	53
422	20241122	124700	199337590	18010	18010	18010	18010	0
423	20241122	124600	199337590	18010	18010	18010	18010	0
424	20241122	124500	199337590	18010	18010	18010	18010	0
425	20241122	124400	199337590	18010	18010	18010	18010	0
426	20241122	124300	199337590	18010	18010	18010	18010	0
427	20241122	124200	199337590	18010	18010	18010	18010	0
428	20241122	124100	199337590	18010	18010	18010	18010	0
429	20241122	124000	199337590	18010	18010	18010	18010	2
430	20241122	123900	199301570	18010	18010	18010	18010	0
431	20241122	123800	199301570	18010	18010	18010	18010	0
432	20241122	123700	199301570	18010	18040	18040	18010	104
433	20241122	123600	197427880	18060	18060	18060	18060	0
434	20241122	123500	197427880	18060	18060	18060	18060	0
435	20241122	123400	197427880	18060	18060	18060	18060	0
436	20241122	123300	197427880	18060	18060	18060	18060	100
437	20241122	123200	195621880	18060	18060	18060	18060	0
438	20241122	123100	195621880	18060	18060	18060	18060	0
439	20241122	123000	195621880	18060	18060	18060	18060	1
440	20241122	122900	195603820	18060	18060	18060	18060	0
441	20241122	122800	195603820	18060	18060	18060	18060	2
442	20241122	122700	195567700	18060	18050	18060	18050	21
443	20241122	122600	195188600	18050	18050	18050	18050	0
444	20241122	122500	195188600	18050	18050	18050	18050	0
445	20241122	122400	195188600	18050	18050	18050	18050	0
446	20241122	122300	195188600	18050	18050	18050	18050	0
447	20241122	122200	195188600	18050	18050	18050	18050	0
448	20241122	122100	195188600	18050	18050	18050	18050	0
449	20241122	122000	195188600	18050	18050	18050	18050	0
450	20241122	121900	195188600	18050	18050	18050	18050	0
451	20241122	121800	195188600	18050	18050	18050	18050	22
452	20241122	121700	194791500	18040	18040	18040	18040	0
453	20241122	121600	194791500	18040	18030	18040	18030	2
454	20241122	121500	194755430	18030	18030	18030	18030	0
455	20241122	121400	194755430	18030	18010	18030	18010	2
456	20241122	121300	194719390	18010	18010	18010	18010	0
457	20241122	121200	194719390	18010	18010	18010	18010	0
458	20241122	121100	194719390	18010	18010	18010	18010	0
459	20241122	121000	194719390	18010	18010	18010	18010	0
460	20241122	120900	194719390	18010	18010	18010	18010	0
461	20241122	120800	194719390	18010	18010	18010	18010	0
462	20241122	120700	194719390	18010	18010	18010	18010	64
463	20241122	120600	193566750	18010	18010	18010	18010	0
464	20241122	120500	193566750	18010	18010	18010	18010	0
465	20241122	120400	193566750	18010	18010	18010	18010	0
466	20241122	120300	193566750	18010	18010	18010	18010	0
467	20241122	120200	193566750	18010	18010	18010	18010	0
468	20241122	120100	193566750	18010	18010	18010	18010	0
469	20241122	120000	193566750	18010	18010	18010	18010	0
470	20241122	115900	193566750	18010	18010	18010	18010	0
471	20241122	115800	193566750	18010	18010	18010	18010	2
472	20241122	115700	193530730	18010	18000	18010	18000	143
473	20241122	115600	190956720	18000	18000	18000	18000	6
474	20241122	115500	190848720	18000	18000	18000	18000	1
475	20241122	115400	190830720	18000	18000	18000	18000	0
476	20241122	115300	190830720	18000	18000	18000	18000	0
477	20241122	115200	190830720	18000	18000	18000	18000	1
478	20241122	115100	190812720	18000	18010	18010	18000	244
479	20241122	115000	186420690	18010	18010	18010	18010	0
480	20241122	114900	186420690	18010	18010	18010	18010	0
481	20241122	114800	186420690	18010	18030	18030	18010	5
482	20241122	114700	186330600	18030	18030	18030	18030	0
483	20241122	114600	186330600	18030	18030	18030	18030	0
484	20241122	114500	186330600	18030	18030	18030	18030	0
485	20241122	114400	186330600	18030	18030	18030	18030	0
486	20241122	114300	186330600	18030	18030	18030	18030	0
487	20241122	114200	186330600	18030	18030	18030	18030	0
488	20241122	114100	186330600	18030	18030	18030	18030	0
489	20241122	114000	186330600	18030	18030	18030	18030	0
490	20241122	113900	186330600	18030	18030	18030	18030	16
491	20241122	113800	186042120	18030	18030	18030	18030	10
492	20241122	113700	185861820	18030	18030	18030	18030	0
493	20241122	113600	185861820	18030	18030	18030	18030	0
494	20241122	113500	185861820	18030	18030	18030	18030	0
495	20241122	113400	185861820	18030	18030	18030	18030	0
496	20241122	113300	185861820	18030	18030	18030	18030	5
497	20241122	113200	185771670	18020	18020	18020	18020	11
498	20241122	113100	185573450	18020	18020	18020	18020	0
499	20241122	113000	185573450	18020	18020	18020	18020	0
500	20241122	112900	185573450	18020	18020	18020	18020	0
501	20241122	112800	185573450	18020	18020	18020	18020	1
502	20241122	112700	185555430	18020	18020	18020	18020	0
503	20241122	112600	185555430	18020	18020	18020	18020	1
504	20241122	112500	185537410	18010	18010	18010	18010	5
505	20241122	112400	185447360	18000	18000	18000	18000	0
506	20241122	112300	185447360	18000	18000	18000	18000	0
507	20241122	112200	185447360	18000	18000	18000	18000	63
508	20241122	112100	184313360	18000	18000	18000	18000	0
509	20241122	112000	184313360	18000	18000	18000	18000	0
510	20241122	111900	184313360	18000	18000	18000	18000	0
511	20241122	111800	184313360	18000	18000	18000	18000	0
512	20241122	111700	184313360	18000	18010	18010	18000	10
513	20241122	111600	184133340	18000	18020	18020	18000	18
514	20241122	111500	183809320	18010	18010	18010	18010	0
515	20241122	111400	183809320	18010	18010	18010	18010	0
516	20241122	111300	183809320	18010	18010	18010	18010	0
517	20241122	111200	183809320	18010	18010	18010	18010	0
518	20241122	111100	183809320	18010	18010	18010	18010	64
519	20241122	111000	182656680	18000	18000	18000	18000	16
520	20241122	110900	182368680	18000	18000	18000	18000	41
521	20241122	110800	181630680	18000	18000	18000	18000	1
522	20241122	110700	181612680	18000	18000	18000	18000	2
523	20241122	110600	181576680	18000	18000	18000	18000	0
524	20241122	110500	181576680	18000	18000	18000	18000	0
525	20241122	110400	181576680	18000	18000	18000	18000	1
526	20241122	110300	181558680	17980	17980	17980	17980	0
527	20241122	110200	181558680	17980	17980	17980	17980	0
528	20241122	110100	181558680	17980	17980	17980	17980	0
529	20241122	110000	181558680	17980	17980	17980	17980	0
530	20241122	105900	181558680	17980	17990	17990	17980	9
531	20241122	105800	181396840	18000	18000	18000	18000	1
532	20241122	105700	181378840	18010	18010	18010	18010	100
533	20241122	105600	179577840	18000	18030	18030	18000	36
534	20241122	105500	178929780	18030	18110	18110	18030	262
535	20241122	105400	174198440	18120	18090	18130	18090	255
536	20241122	105300	169578220	18070	18070	18070	18070	0
537	20241122	105200	169578220	18070	18070	18070	18070	1
538	20241122	105100	169560150	18140	18090	18140	18090	3
539	20241122	105000	169505780	18140	18080	18140	18070	20
540	20241122	104900	169143980	18090	18090	18090	18090	0
541	20241122	104800	169143980	18090	18100	18130	18070	538
542	20241122	104700	159421960	18100	18110	18130	18100	103
543	20241122	104600	157557460	18100	18100	18100	18100	0
544	20241122	104500	157557460	18100	18090	18100	18090	12
545	20241122	104400	157340370	18070	18070	18070	18070	0
546	20241122	104300	157340370	18070	18070	18070	18070	0
547	20241122	104200	157340370	18070	18070	18070	18070	0
548	20241122	104100	157340370	18070	18070	18070	18070	100
549	20241122	104000	155533370	18070	18070	18070	18070	20
550	20241122	103900	155171970	18070	18070	18070	18070	8
551	20241122	103800	155027410	18050	18050	18050	18050	51
552	20241122	103700	154106860	18050	18050	18050	18050	1
553	20241122	103600	154088810	18050	18050	18050	18050	0
554	20241122	103500	154088810	18050	18050	18050	18050	0
555	20241122	103400	154088810	18050	18050	18050	18050	5
556	20241122	103300	153998560	18030	18030	18030	18030	0
557	20241122	103200	153998560	18030	18030	18030	18030	0
558	20241122	103100	153998560	18030	18030	18030	18030	20
559	20241122	103000	153637960	18060	18060	18060	18060	0
560	20241122	102900	153637960	18060	18060	18060	18060	0
561	20241122	102800	153637960	18060	18050	18060	18050	73
562	20241122	102700	152319900	18030	18040	18040	18030	70
563	20241122	102600	151057290	18030	18030	18030	18030	0
564	20241122	102500	151057290	18030	18030	18030	18030	0
565	20241122	102400	151057290	18030	18040	18040	18030	27
566	20241122	102300	150570440	18020	18020	18020	18020	0
567	20241122	102200	150570440	18020	18020	18020	18020	50
568	20241122	102100	149669440	18010	18000	18010	18000	34
569	20241122	102000	149057120	17980	17980	17980	17980	0
570	20241122	101900	149057120	17980	17990	17990	17980	2
571	20241122	101800	149021150	17960	17960	17960	17960	0
572	20241122	101700	149021150	17960	17960	17960	17960	0
573	20241122	101600	149021150	17960	17960	17960	17960	0
574	20241122	101500	149021150	17960	17980	17990	17960	19
575	20241122	101400	148679380	17980	17960	17980	17960	651
576	20241122	101300	136980490	17950	17950	17950	17950	0
577	20241122	101200	136980490	17950	17950	17950	17950	0
578	20241122	101100	136980490	17950	17950	17950	17950	20
579	20241122	101000	136621490	17940	17950	17950	17940	110
580	20241122	100900	134647090	17940	18020	18020	17940	1596
581	20241122	100800	105962270	18030	18030	18030	18030	0
582	20241122	100700	105962270	18030	18030	18030	18030	1
583	20241122	100600	105944240	18010	18030	18070	18010	43
584	20241122	100500	105168210	18020	18020	18020	18020	1
585	20241122	100400	105150190	18020	18020	18020	18020	1
586	20241122	100300	105132170	18000	18000	18000	18000	2
587	20241122	100200	105096170	17990	17990	17990	17990	0
588	20241122	100100	105096170	17990	17990	17990	17990	0
589	20241122	100000	105096170	17990	17990	17990	17990	470
590	20241122	095900	96640870	17990	18000	18000	17990	148
591	20241122	095800	93976880	18000	17980	18000	17980	72
592	20241122	095700	92682140	17980	17980	17980	17980	1
593	20241122	095600	92664160	17980	17980	17980	17980	1
594	20241122	095500	92646180	17960	17960	17960	17960	29
595	20241122	095400	92125340	17980	17980	17980	17980	1
596	20241122	095300	92107360	17980	17980	17980	17980	58
597	20241122	095200	91064520	17980	17960	17980	17960	2
598	20241122	095100	91028580	17980	17980	17980	17980	6
599	20241122	095000	90920700	17990	17990	17990	17990	12
600	20241122	094900	90704820	17990	17990	17990	17990	0
601	20241122	094800	90704820	17990	17990	17990	17990	142
602	20241122	094700	88150240	17990	18060	18060	17990	660
603	20241122	094600	76256510	18070	18070	18070	18070	0
604	20241122	094500	76256510	18070	18070	18070	18070	105
605	20241122	094400	74359160	18070	18070	18070	18070	0
606	20241122	094300	74359160	18070	18070	18070	18070	1
607	20241122	094200	74341090	18070	18070	18070	18060	4
608	20241122	094100	74268820	18060	18060	18060	18060	0
609	20241122	094000	74268820	18060	18100	18100	18060	230
610	20241122	093900	70112490	18090	18090	18090	18090	0
611	20241122	093800	70112490	18090	18090	18090	18090	1
612	20241122	093700	70094400	18100	18110	18110	18100	51
613	20241122	093600	69171290	18090	18090	18090	18090	0
614	20241122	093500	69171290	18090	18130	18130	18090	30
615	20241122	093400	68628490	18160	18120	18160	18120	23
616	20241122	093300	68210990	18150	18080	18150	18080	7
617	20241122	093200	68084360	18060	18060	18060	18060	0
618	20241122	093100	68084360	18060	18060	18060	18060	1
619	20241122	093000	68066300	18100	18060	18100	18050	811
620	20241122	092900	53423600	18030	18030	18030	18030	0
621	20241122	092800	53423600	18030	18030	18030	18030	206
622	20241122	092700	49709420	18010	18010	18010	18010	0
623	20241122	092600	49709420	18010	18060	18060	18010	914
624	20241122	092500	33218930	18090	18090	18090	18090	7
625	20241122	092400	33092300	18070	18070	18070	18070	0
626	20241122	092300	33092300	18070	18070	18070	18070	10
627	20241122	092200	32911600	18070	18070	18070	18070	14
628	20241122	092100	32658620	18060	18060	18060	18060	50
629	20241122	092000	31755620	18060	18060	18060	18060	0
630	20241122	091900	31755620	18060	18060	18060	18060	0
631	20241122	091800	31755620	18060	18060	18060	18060	3
632	20241122	091700	31701440	18040	18040	18040	18040	35
633	20241122	091600	31070040	18030	18030	18030	18030	1
634	20241122	091500	31052010	18000	18000	18000	18000	0
635	20241122	091400	31052010	18000	18000	18000	18000	1
636	20241122	091300	31034010	18000	18000	18000	18000	3
637	20241122	091200	30980010	18000	17990	18000	17990	426
638	20241122	091100	23312230	17920	17920	17920	17920	0
639	20241122	091000	23312230	17920	17920	17920	17920	20
640	20241122	090900	22953830	17920	17920	17920	17920	5
641	20241122	090800	22864230	18000	18000	18000	18000	0
642	20241122	090700	22864230	18000	18010	18010	18000	275
643	20241122	090600	17914220	18000	18000	18000	18000	1
644	20241122	090500	17896220	18000	18010	18010	18000	562
645	20241122	090400	7778220	18010	18010	18010	18010	14
646	20241122	090300	7526080	18010	18010	18010	18010	30
647	20241122	090200	6985780	18010	18050	18050	18010	160
648	20241122	090100	4103420	18040	18040	18040	18040	0
649	20241122	090000	4103420	18040	18320	18320	18040	225