KissMeData/042420/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192800	207727480	18920	18920	18920	18920	174
3	20241128	192700	207727480	18920	18920	18920	18920	0
4	20241128	192600	207727480	18920	18920	18920	18920	0
5	20241128	192500	207727480	18920	18920	18920	18920	0
6	20241128	192400	207727480	18920	18920	18920	18920	0
7	20241128	192300	207727480	18920	18920	18920	18920	0
8	20241128	192200	207727480	18920	18920	18920	18920	0
9	20241128	192100	207727480	18920	18920	18920	18920	0
10	20241128	192000	207727480	18920	18920	18920	18920	0
11	20241128	191900	207727480	18920	18920	18920	18920	0
12	20241128	191800	207727480	18920	18920	18920	18920	0
13	20241128	191700	207727480	18920	18920	18920	18920	0
14	20241128	191600	207727480	18920	18920	18920	18920	0
15	20241128	191500	207727480	18920	18920	18920	18920	0
16	20241128	191400	207727480	18920	18920	18920	18920	0
17	20241128	191300	207727480	18920	18920	18920	18920	0
18	20241128	191200	207727480	18920	18920	18920	18920	0
19	20241128	191100	207727480	18920	18920	18920	18920	0
20	20241128	191000	207727480	18920	18920	18920	18920	0
21	20241128	190900	207727480	18920	18920	18920	18920	0
22	20241128	190800	207727480	18920	18920	18920	18920	0
23	20241128	190700	207727480	18920	18920	18920	18920	0
24	20241128	190600	207727480	18920	18920	18920	18920	0
25	20241128	190500	207727480	18920	18920	18920	18920	0
26	20241128	190400	207727480	18920	18920	18920	18920	0
27	20241128	190300	207727480	18920	18920	18920	18920	0
28	20241128	190200	207727480	18920	18920	18920	18920	0
29	20241128	190100	207727480	18920	18920	18920	18920	0
30	20241128	190000	207727480	18920	18920	18920	18920	0
31	20241128	185900	207727480	18920	18920	18920	18920	0
32	20241128	185800	207727480	18920	18920	18920	18920	174
33	20241128	185700	207727480	18920	18920	18920	18920	0
34	20241128	185600	207727480	18920	18920	18920	18920	0
35	20241128	185500	207727480	18920	18920	18920	18920	0
36	20241128	185400	207727480	18920	18920	18920	18920	0
37	20241128	185300	207727480	18920	18920	18920	18920	0
38	20241128	185200	207727480	18920	18920	18920	18920	0
39	20241128	185100	207727480	18920	18920	18920	18920	0
40	20241128	185000	207727480	18920	18920	18920	18920	0
41	20241128	184900	207727480	18920	18920	18920	18920	0
42	20241128	184800	207727480	18920	18920	18920	18920	0
43	20241128	184700	207727480	18920	18920	18920	18920	0
44	20241128	184600	207727480	18920	18920	18920	18920	0
45	20241128	184500	207727480	18920	18920	18920	18920	0
46	20241128	184400	207727480	18920	18920	18920	18920	0
47	20241128	184300	207727480	18920	18920	18920	18920	0
48	20241128	184200	207727480	18920	18920	18920	18920	0
49	20241128	184100	207727480	18920	18920	18920	18920	0
50	20241128	184000	207727480	18920	18920	18920	18920	0
51	20241128	183900	207727480	18920	18920	18920	18920	0
52	20241128	183800	207727480	18920	18920	18920	18920	0
53	20241128	183700	207727480	18920	18920	18920	18920	0
54	20241128	183600	207727480	18920	18920	18920	18920	0
55	20241128	183500	207727480	18920	18920	18920	18920	0
56	20241128	183400	207727480	18920	18920	18920	18920	0
57	20241128	183300	207727480	18920	18920	18920	18920	0
58	20241128	183200	207727480	18920	18920	18920	18920	0
59	20241128	183100	207727480	18920	18920	18920	18920	0
60	20241128	183000	207727480	18920	18920	18920	18920	0
61	20241128	182900	207727480	18920	18920	18920	18920	0
62	20241128	182800	207727480	18920	18920	18920	18920	174
63	20241128	182700	207727480	18920	18920	18920	18920	0
64	20241128	182600	207727480	18920	18920	18920	18920	0
65	20241128	182500	207727480	18920	18920	18920	18920	0
66	20241128	182400	207727480	18920	18920	18920	18920	0
67	20241128	182300	207727480	18920	18920	18920	18920	0
68	20241128	182200	207727480	18920	18920	18920	18920	0
69	20241128	182100	207727480	18920	18920	18920	18920	0
70	20241128	182000	207727480	18920	18920	18920	18920	0
71	20241128	181900	207727480	18920	18920	18920	18920	0
72	20241128	181800	207727480	18920	18920	18920	18920	0
73	20241128	181700	207727480	18920	18920	18920	18920	0
74	20241128	181600	207727480	18920	18920	18920	18920	0
75	20241128	181500	207727480	18920	18920	18920	18920	0
76	20241128	181400	207727480	18920	18920	18920	18920	0
77	20241128	181300	207727480	18920	18920	18920	18920	0
78	20241128	181200	207727480	18920	18920	18920	18920	0
79	20241128	181100	207727480	18920	18920	18920	18920	0
80	20241128	181000	207727480	18920	18920	18920	18920	0
81	20241128	180900	207727480	18920	18920	18920	18920	0
82	20241128	180800	207727480	18920	18920	18920	18920	0
83	20241128	180700	207727480	18920	18920	18920	18920	0
84	20241128	180600	207727480	18920	18920	18920	18920	0
85	20241128	180500	207727480	18920	18920	18920	18920	0
86	20241128	180400	207727480	18920	18920	18920	18920	0
87	20241128	180300	207727480	18920	18920	18920	18920	0
88	20241128	180200	207727480	18920	18920	18920	18920	0
89	20241128	180100	207727480	18920	18920	18920	18920	0
90	20241128	180000	207727480	18920	18920	18920	18920	0
91	20241128	175900	207727480	18920	18920	18920	18920	0
92	20241128	175800	207727480	18920	18920	18920	18920	174
93	20241128	175700	207727480	18920	18920	18920	18920	0
94	20241128	175600	207727480	18920	18920	18920	18920	0
95	20241128	175500	207727480	18920	18920	18920	18920	0
96	20241128	175400	207727480	18920	18920	18920	18920	0
97	20241128	175300	207727480	18920	18920	18920	18920	0
98	20241128	175200	207727480	18920	18920	18920	18920	0
99	20241128	175100	207727480	18920	18920	18920	18920	0
100	20241128	175000	207727480	18920	18920	18920	18920	0
101	20241128	174900	207727480	18920	18920	18920	18920	0
102	20241128	174800	207727480	18920	18920	18920	18920	0
103	20241128	174700	207727480	18920	18920	18920	18920	0
104	20241128	174600	207727480	18920	18920	18920	18920	0
105	20241128	174500	207727480	18920	18920	18920	18920	0
106	20241128	174400	207727480	18920	18920	18920	18920	0
107	20241128	174300	207727480	18920	18920	18920	18920	0
108	20241128	174200	207727480	18920	18920	18920	18920	0
109	20241128	174100	207727480	18920	18920	18920	18920	0
110	20241128	174000	207727480	18920	18920	18920	18920	0
111	20241128	173900	207727480	18920	18920	18920	18920	0
112	20241128	173800	207727480	18920	18920	18920	18920	0
113	20241128	173700	207727480	18920	18920	18920	18920	0
114	20241128	173600	207727480	18920	18920	18920	18920	0
115	20241128	173500	207727480	18920	18920	18920	18920	0
116	20241128	173400	207727480	18920	18920	18920	18920	0
117	20241128	173300	207727480	18920	18920	18920	18920	0
118	20241128	173200	207727480	18920	18920	18920	18920	0
119	20241128	173100	207727480	18920	18920	18920	18920	0
120	20241128	173000	207727480	18920	18920	18920	18920	0
121	20241128	172900	207727480	18920	18920	18920	18920	0
122	20241128	172800	207727480	18920	18920	18920	18920	174
123	20241128	172700	207727480	18920	18920	18920	18920	0
124	20241128	172600	207727480	18920	18920	18920	18920	0
125	20241128	172500	207727480	18920	18920	18920	18920	0
126	20241128	172400	207727480	18920	18920	18920	18920	0
127	20241128	172300	207727480	18920	18920	18920	18920	0
128	20241128	172200	207727480	18920	18920	18920	18920	0
129	20241128	172100	207727480	18920	18920	18920	18920	0
130	20241128	172000	207727480	18920	18920	18920	18920	0
131	20241128	171900	207727480	18920	18920	18920	18920	0
132	20241128	171800	207727480	18920	18920	18920	18920	0
133	20241128	171700	207727480	18920	18920	18920	18920	0
134	20241128	171600	207727480	18920	18920	18920	18920	0
135	20241128	171500	207727480	18920	18920	18920	18920	0
136	20241128	171400	207727480	18920	18920	18920	18920	0
137	20241128	171300	207727480	18920	18920	18920	18920	0
138	20241128	171200	207727480	18920	18920	18920	18920	0
139	20241128	171100	207727480	18920	18920	18920	18920	0
140	20241128	171000	207727480	18920	18920	18920	18920	0
141	20241128	170900	207727480	18920	18920	18920	18920	0
142	20241128	170800	207727480	18920	18920	18920	18920	0
143	20241128	170700	207727480	18920	18920	18920	18920	0
144	20241128	170600	207727480	18920	18920	18920	18920	0
145	20241128	170500	207727480	18920	18920	18920	18920	0
146	20241128	170400	207727480	18920	18920	18920	18920	0
147	20241128	170300	207727480	18920	18920	18920	18920	0
148	20241128	170200	207727480	18920	18920	18920	18920	0
149	20241128	170100	207727480	18920	18920	18920	18920	0
150	20241128	170000	207727480	18920	18920	18920	18920	0
151	20241128	165900	207727480	18920	18920	18920	18920	0
152	20241128	165800	207727480	18920	18920	18920	18920	174
153	20241128	165700	207727480	18920	18920	18920	18920	0
154	20241128	165600	207727480	18920	18920	18920	18920	0
155	20241128	165500	207727480	18920	18920	18920	18920	0
156	20241128	165400	207727480	18920	18920	18920	18920	0
157	20241128	165300	207727480	18920	18920	18920	18920	0
158	20241128	165200	207727480	18920	18920	18920	18920	0
159	20241128	165100	207727480	18920	18920	18920	18920	0
160	20241128	165000	207727480	18920	18920	18920	18920	0
161	20241128	164900	207727480	18920	18920	18920	18920	0
162	20241128	164800	207727480	18920	18920	18920	18920	0
163	20241128	164700	207727480	18920	18920	18920	18920	0
164	20241128	164600	207727480	18920	18920	18920	18920	0
165	20241128	164500	207727480	18920	18920	18920	18920	0
166	20241128	164400	207727480	18920	18920	18920	18920	0
167	20241128	164300	207727480	18920	18920	18920	18920	0
168	20241128	164200	207727480	18920	18920	18920	18920	0
169	20241128	164100	207727480	18920	18920	18920	18920	0
170	20241128	164000	207727480	18920	18920	18920	18920	0
171	20241128	163900	207727480	18920	18920	18920	18920	0
172	20241128	163800	207727480	18920	18920	18920	18920	0
173	20241128	163700	207727480	18920	18920	18920	18920	0
174	20241128	163600	207727480	18920	18920	18920	18920	0
175	20241128	163500	207727480	18920	18920	18920	18920	0
176	20241128	163400	207727480	18920	18920	18920	18920	0
177	20241128	163300	207727480	18920	18920	18920	18920	0
178	20241128	163200	207727480	18920	18920	18920	18920	0
179	20241128	163100	207727480	18920	18920	18920	18920	0
180	20241128	163000	207727480	18920	18920	18920	18920	0
181	20241128	162900	207727480	18920	18920	18920	18920	0
182	20241128	162800	207727480	18920	18920	18920	18920	174
183	20241128	162700	207727480	18920	18920	18920	18920	0
184	20241128	162600	207727480	18920	18920	18920	18920	0
185	20241128	162500	207727480	18920	18920	18920	18920	0
186	20241128	162400	207727480	18920	18920	18920	18920	0
187	20241128	162300	207727480	18920	18920	18920	18920	0
188	20241128	162200	207727480	18920	18920	18920	18920	0
189	20241128	162100	207727480	18920	18920	18920	18920	0
190	20241128	162000	207727480	18920	18920	18920	18920	0
191	20241128	161900	207727480	18920	18920	18920	18920	0
192	20241128	161800	207727480	18920	18920	18920	18920	0
193	20241128	161700	207727480	18920	18920	18920	18920	0
194	20241128	161600	207727480	18920	18920	18920	18920	0
195	20241128	161500	207727480	18920	18920	18920	18920	0
196	20241128	161400	207727480	18920	18920	18920	18920	0
197	20241128	161300	207727480	18920	18920	18920	18920	0
198	20241128	161200	207727480	18920	18920	18920	18920	0
199	20241128	161100	207727480	18920	18920	18920	18920	0
200	20241128	161000	207727480	18920	18920	18920	18920	0
201	20241128	160900	207727480	18920	18920	18920	18920	0
202	20241128	160800	207727480	18920	18920	18920	18920	0
203	20241128	160700	207727480	18920	18920	18920	18920	0
204	20241128	160600	207727480	18920	18920	18920	18920	0
205	20241128	160500	207727480	18920	18920	18920	18920	0
206	20241128	160400	207727480	18920	18920	18920	18920	0
207	20241128	160300	207727480	18920	18920	18920	18920	0
208	20241128	160200	207727480	18920	18920	18920	18920	0
209	20241128	160100	207727480	18920	18920	18920	18920	0
210	20241128	160000	207727480	18920	18920	18920	18920	0
211	20241128	155900	207727480	18920	18920	18920	18920	0
212	20241128	155800	207727480	18920	18920	18920	18920	174
213	20241128	155700	207727480	18920	18920	18920	18920	0
214	20241128	155600	207727480	18920	18920	18920	18920	0
215	20241128	155500	207727480	18920	18920	18920	18920	0
216	20241128	155400	207727480	18920	18920	18920	18920	0
217	20241128	155300	207727480	18920	18920	18920	18920	0
218	20241128	155200	207727480	18920	18920	18920	18920	0
219	20241128	155100	207727480	18920	18920	18920	18920	0
220	20241128	155000	207727480	18920	18920	18920	18920	0
221	20241128	154900	207727480	18920	18920	18920	18920	0
222	20241128	154800	207727480	18920	18920	18920	18920	0
223	20241128	154700	207727480	18920	18920	18920	18920	0
224	20241128	154600	207727480	18920	18920	18920	18920	0
225	20241128	154500	207727480	18920	18920	18920	18920	0
226	20241128	154400	207727480	18920	18920	18920	18920	0
227	20241128	154300	207727480	18920	18920	18920	18920	0
228	20241128	154200	207727480	18920	18920	18920	18920	0
229	20241128	154100	207727480	18920	18920	18920	18920	0
230	20241128	154000	207727480	18920	18920	18920	18920	0
231	20241128	153900	207727480	18920	18920	18920	18920	0
232	20241128	153800	207727480	18920	18920	18920	18920	0
233	20241128	153700	207727480	18920	18920	18920	18920	0
234	20241128	153600	207727480	18920	18920	18920	18920	0
235	20241128	153500	207727480	18920	18920	18920	18920	0
236	20241128	153400	207727480	18920	18920	18920	18920	0
237	20241128	153300	207727480	18920	18920	18920	18920	0
238	20241128	153200	207727480	18920	18920	18920	18920	0
239	20241128	153100	207727480	18920	18920	18920	18920	0
240	20241128	153000	207727480	18920	18920	18920	18920	174
241	20241128	152900	204435400	18890	18890	18890	18890	0
242	20241128	152800	204435400	18890	18890	18890	18890	0
243	20241128	152700	204435400	18890	18890	18890	18890	0
244	20241128	152600	204435400	18890	18890	18890	18890	0
245	20241128	152500	204435400	18890	18890	18890	18890	0
246	20241128	152400	204435400	18890	18890	18890	18890	0
247	20241128	152300	204435400	18890	18890	18890	18890	0
248	20241128	152200	204435400	18890	18890	18890	18890	0
249	20241128	152100	204435400	18890	18890	18890	18890	0
250	20241128	152000	204435400	18890	18890	18890	18890	0
251	20241128	151900	204435400	18890	18890	18890	18870	10
252	20241128	151800	204246660	18870	18890	18890	18870	22
253	20241128	151700	203831120	18920	18920	18920	18920	1
254	20241128	151600	203812200	18920	18920	18920	18920	2
255	20241128	151500	203774360	18900	18900	18900	18900	0
256	20241128	151400	203774360	18900	18900	18900	18880	7
257	20241128	151300	203642120	18900	18900	18900	18900	4
258	20241128	151200	203566520	18900	18900	18900	18900	6
259	20241128	151100	203453120	18900	18900	18900	18900	7
260	20241128	151000	203320820	18890	18890	18890	18890	9
261	20241128	150900	203150810	18900	18900	18900	18900	0
262	20241128	150800	203150810	18900	18910	18910	18900	66
263	20241128	150700	201903360	18980	18980	18980	18980	0
264	20241128	150600	201903360	18980	18980	18980	18980	0
265	20241128	150500	201903360	18980	18980	18980	18980	0
266	20241128	150400	201903360	18980	18980	18980	18980	0
267	20241128	150300	201903360	18980	18980	18980	18980	0
268	20241128	150200	201903360	18980	18980	18980	18980	0
269	20241128	150100	201903360	18980	18980	18980	18980	0
270	20241128	150000	201903360	18980	18980	18980	18980	1
271	20241128	145900	201884380	18910	18910	18910	18910	0
272	20241128	145800	201884380	18910	18910	18910	18910	0
273	20241128	145700	201884380	18910	18930	18930	18910	50
274	20241128	145600	200938460	18930	18960	18960	18930	50
275	20241128	145500	199991440	19010	19010	19010	19010	0
276	20241128	145400	199991440	19010	19010	19010	19010	0
277	20241128	145300	199991440	19010	19010	19010	19010	1
278	20241128	145200	199972430	19020	19020	19020	19020	0
279	20241128	145100	199972430	19020	19020	19020	19020	0
280	20241128	145000	199972430	19020	19020	19020	19020	0
281	20241128	144900	199972430	19020	19020	19020	19020	0
282	20241128	144800	199972430	19020	19020	19020	19020	0
283	20241128	144700	199972430	19020	19020	19020	19020	0
284	20241128	144600	199972430	19020	19020	19020	19020	0
285	20241128	144500	199972430	19020	19020	19020	19020	0
286	20241128	144400	199972430	19020	19020	19020	19020	0
287	20241128	144300	199972430	19020	19020	19020	19020	0
288	20241128	144200	199972430	19020	19020	19020	19020	0
289	20241128	144100	199972430	19020	19020	19020	19020	0
290	20241128	144000	199972430	19020	19020	19020	19020	0
291	20241128	143900	199972430	19020	19020	19020	19020	0
292	20241128	143800	199972430	19020	19020	19020	19020	0
293	20241128	143700	199972430	19020	19020	19020	19020	0
294	20241128	143600	199972430	19020	19020	19020	19020	21
295	20241128	143500	199573010	18950	18950	18950	18950	0
296	20241128	143400	199573010	18950	18940	18950	18940	5
297	20241128	143300	199478270	18950	18950	18950	18950	0
298	20241128	143200	199478270	18950	18950	18950	18950	0
299	20241128	143100	199478270	18950	18950	18950	18950	0
300	20241128	143000	199478270	18950	18950	18950	18950	0
301	20241128	142900	199478270	18950	18970	18970	18950	144
302	20241128	142800	196749430	18950	18970	18970	18950	175
303	20241128	142700	193432830	18970	18970	18970	18970	0
304	20241128	142600	193432830	18970	18970	18970	18970	0
305	20241128	142500	193432830	18970	18970	18970	18970	0
306	20241128	142400	193432830	18970	18970	18970	18970	0
307	20241128	142300	193432830	18970	18970	18970	18970	0
308	20241128	142200	193432830	18970	18970	18970	18960	209
309	20241128	142100	189468500	18970	18970	18970	18970	0
310	20241128	142000	189468500	18970	18970	18970	18970	0
311	20241128	141900	189468500	18970	18970	18970	18970	0
312	20241128	141800	189468500	18970	18970	18970	18970	0
313	20241128	141700	189468500	18970	18970	18970	18970	20
314	20241128	141600	189089100	18970	18970	18970	18970	0
315	20241128	141500	189089100	18970	18970	18970	18970	0
316	20241128	141400	189089100	18970	18970	18970	18970	0
317	20241128	141300	189089100	18970	18970	18970	18970	1
318	20241128	141200	189070130	18990	18990	18990	18990	0
319	20241128	141100	189070130	18990	18990	18990	18990	0
320	20241128	141000	189070130	18990	18990	18990	18990	0
321	20241128	140900	189070130	18990	18990	18990	18990	1
322	20241128	140800	189051140	18980	18980	18980	18980	0
323	20241128	140700	189051140	18980	18980	18980	18980	0
324	20241128	140600	189051140	18980	18980	18980	18980	0
325	20241128	140500	189051140	18980	18980	18980	18980	0
326	20241128	140400	189051140	18980	18980	18980	18980	0
327	20241128	140300	189051140	18980	18980	18980	18980	0
328	20241128	140200	189051140	18980	18980	18980	18980	0
329	20241128	140100	189051140	18980	18980	18980	18980	2
330	20241128	140000	189013180	18980	18980	18980	18980	0
331	20241128	135900	189013180	18980	18980	18980	18980	0
332	20241128	135800	189013180	18980	18980	18980	18980	0
333	20241128	135700	189013180	18980	18980	18980	18980	0
334	20241128	135600	189013180	18980	18980	18980	18980	0
335	20241128	135500	189013180	18980	18980	18980	18980	1
336	20241128	135400	188994200	18970	18970	18970	18970	0
337	20241128	135300	188994200	18970	18970	18970	18970	0
338	20241128	135200	188994200	18970	18970	18970	18970	0
339	20241128	135100	188994200	18970	18970	18970	18970	0
340	20241128	135000	188994200	18970	18970	18970	18970	1
341	20241128	134900	188975230	18970	18970	18970	18970	0
342	20241128	134800	188975230	18970	18970	18970	18970	1
343	20241128	134700	188956260	18980	19040	19040	18970	320
344	20241128	134600	182876900	19030	19030	19030	19030	0
345	20241128	134500	182876900	19030	19030	19030	19030	0
346	20241128	134400	182876900	19030	19030	19030	19030	0
347	20241128	134300	182876900	19030	19030	19030	19030	0
348	20241128	134200	182876900	19030	19030	19030	19030	0
349	20241128	134100	182876900	19030	19070	19070	19030	51
350	20241128	134000	181906100	19070	19070	19070	19070	10
351	20241128	133900	181715400	19070	19070	19070	19070	0
352	20241128	133800	181715400	19070	19070	19070	19070	0
353	20241128	133700	181715400	19070	19070	19070	19070	0
354	20241128	133600	181715400	19070	19070	19070	19070	2
355	20241128	133500	181677260	19090	19190	19200	19090	47
356	20241128	133400	180779320	19150	19090	19150	19090	21
357	20241128	133300	180377230	19090	19090	19090	19090	1
358	20241128	133200	180358140	19050	19050	19050	19050	0
359	20241128	133100	180358140	19050	19050	19050	19050	0
360	20241128	133000	180358140	19050	19050	19050	19050	0
361	20241128	132900	180358140	19050	19050	19050	19050	0
362	20241128	132800	180358140	19050	19050	19050	19050	0
363	20241128	132700	180358140	19050	19050	19050	19050	0
364	20241128	132600	180358140	19050	19050	19050	19050	0
365	20241128	132500	180358140	19050	19050	19050	19050	0
366	20241128	132400	180358140	19050	19050	19050	19050	0
367	20241128	132300	180358140	19050	19050	19050	19050	0
368	20241128	132200	180358140	19050	19050	19050	19050	0
369	20241128	132100	180358140	19050	19050	19050	19050	5
370	20241128	132000	180262890	19070	19070	19070	19070	0
371	20241128	131900	180262890	19070	19070	19070	19070	0
372	20241128	131800	180262890	19070	19070	19070	19070	0
373	20241128	131700	180262890	19070	19070	19070	19070	0
374	20241128	131600	180262890	19070	19070	19070	19070	0
375	20241128	131500	180262890	19070	19070	19070	19070	0
376	20241128	131400	180262890	19070	19070	19070	19070	0
377	20241128	131300	180262890	19070	19070	19070	19070	0
378	20241128	131200	180262890	19070	19070	19070	19070	0
379	20241128	131100	180262890	19070	19070	19070	19070	0
380	20241128	131000	180262890	19070	19070	19070	19070	0
381	20241128	130900	180262890	19070	19070	19070	19070	0
382	20241128	130800	180262890	19070	19070	19070	19070	0
383	20241128	130700	180262890	19070	19070	19070	19070	0
384	20241128	130600	180262890	19070	19070	19070	19070	0
385	20241128	130500	180262890	19070	19070	19070	19070	0
386	20241128	130400	180262890	19070	19070	19070	19070	2
387	20241128	130300	180224750	19060	19060	19060	19060	8
388	20241128	130200	180072270	19060	19060	19060	19060	2
389	20241128	130100	180034150	19060	19060	19060	19060	1
390	20241128	130000	180015090	19090	19090	19090	19090	0
391	20241128	125900	180015090	19090	19090	19090	19090	0
392	20241128	125800	180015090	19090	19090	19090	19090	0
393	20241128	125700	180015090	19090	19090	19090	19090	0
394	20241128	125600	180015090	19090	19090	19090	19090	0
395	20241128	125500	180015090	19090	19090	19090	19090	0
396	20241128	125400	180015090	19090	19090	19090	19090	0
397	20241128	125300	180015090	19090	19090	19090	19090	0
398	20241128	125200	180015090	19090	19060	19090	19060	2
399	20241128	125100	179976940	19090	19060	19090	19060	14
400	20241128	125000	179709710	19060	19060	19060	19060	0
401	20241128	124900	179709710	19060	19060	19060	19060	0
402	20241128	124800	179709710	19060	19060	19060	19060	0
403	20241128	124700	179709710	19060	19060	19060	19060	1
404	20241128	124600	179690650	19050	19050	19050	19050	14
405	20241128	124500	179423950	19060	19060	19060	19060	0
406	20241128	124400	179423950	19060	19060	19060	19060	0
407	20241128	124300	179423950	19060	19060	19060	19060	0
408	20241128	124200	179423950	19060	19060	19060	19060	0
409	20241128	124100	179423950	19060	19060	19060	19060	0
410	20241128	124000	179423950	19060	19060	19060	19060	1
411	20241128	123900	179404890	19040	19040	19040	19040	3
412	20241128	123800	179347770	19040	19040	19040	19040	0
413	20241128	123700	179347770	19040	19040	19040	19040	23
414	20241128	123600	178909850	19020	19020	19020	19020	0
415	20241128	123500	178909850	19020	19020	19020	19020	0
416	20241128	123400	178909850	19020	19020	19020	19020	0
417	20241128	123300	178909850	19020	19020	19020	19020	0
418	20241128	123200	178909850	19020	19020	19020	19020	2
419	20241128	123100	178871810	19030	19030	19030	19030	1
420	20241128	123000	178852780	19040	19040	19040	19040	0
421	20241128	122900	178852780	19040	19040	19040	19040	0
422	20241128	122800	178852780	19040	19040	19040	19040	0
423	20241128	122700	178852780	19040	19040	19040	19040	0
424	20241128	122600	178852780	19040	19040	19040	19040	0
425	20241128	122500	178852780	19040	19040	19040	19040	0
426	20241128	122400	178852780	19040	19040	19040	19040	138
427	20241128	122300	176225260	19040	19040	19040	19040	0
428	20241128	122200	176225260	19040	19040	19040	19040	0
429	20241128	122100	176225260	19040	19040	19040	19040	0
430	20241128	122000	176225260	19040	19040	19040	19040	0
431	20241128	121900	176225260	19040	19040	19040	19040	0
432	20241128	121800	176225260	19040	19040	19040	19040	0
433	20241128	121700	176225260	19040	19040	19040	19040	0
434	20241128	121600	176225260	19040	19040	19040	19040	0
435	20241128	121500	176225260	19040	19040	19040	19040	0
436	20241128	121400	176225260	19040	19040	19040	19040	0
437	20241128	121300	176225260	19040	19040	19040	19040	0
438	20241128	121200	176225260	19040	19040	19040	19040	0
439	20241128	121100	176225260	19040	19040	19040	19040	0
440	20241128	121000	176225260	19040	19040	19040	19040	0
441	20241128	120900	176225260	19040	19040	19040	19040	0
442	20241128	120800	176225260	19040	19040	19040	19040	0
443	20241128	120700	176225260	19040	19040	19040	19040	0
444	20241128	120600	176225260	19040	19040	19040	19040	0
445	20241128	120500	176225260	19040	19040	19040	19040	0
446	20241128	120400	176225260	19040	19040	19040	19040	0
447	20241128	120300	176225260	19040	19040	19040	19040	0
448	20241128	120200	176225260	19040	19040	19040	19040	0
449	20241128	120100	176225260	19040	19030	19040	19030	2
450	20241128	120000	176187190	19030	19030	19030	19030	0
451	20241128	115900	176187190	19030	19030	19030	19030	0
452	20241128	115800	176187190	19030	19030	19030	19030	0
453	20241128	115700	176187190	19030	19030	19030	19030	0
454	20241128	115600	176187190	19030	19030	19030	19030	4
455	20241128	115500	176111070	19030	19010	19030	19010	5
456	20241128	115400	176015940	19020	19020	19020	19020	0
457	20241128	115300	176015940	19020	19020	19020	19020	1
458	20241128	115200	175996920	19020	19020	19020	19020	5
459	20241128	115100	175901820	19020	19020	19020	19020	3
460	20241128	115000	175844760	19000	19000	19000	19000	1
461	20241128	114900	175825760	19020	19020	19020	19020	0
462	20241128	114800	175825760	19020	19020	19020	19020	0
463	20241128	114700	175825760	19020	19020	19020	19020	0
464	20241128	114600	175825760	19020	19020	19020	19020	0
465	20241128	114500	175825760	19020	19020	19020	19020	0
466	20241128	114400	175825760	19020	19020	19020	19020	4
467	20241128	114300	175749680	19000	19000	19000	19000	0
468	20241128	114200	175749680	19000	19000	19000	19000	44
469	20241128	114100	174913680	19000	19040	19040	19000	80
470	20241128	114000	173392840	19000	19040	19040	19000	100
471	20241128	113900	171492540	19040	19040	19040	19040	0
472	20241128	113800	171492540	19040	19040	19040	19040	0
473	20241128	113700	171492540	19040	19040	19040	19040	0
474	20241128	113600	171492540	19040	19040	19040	19040	0
475	20241128	113500	171492540	19040	19040	19040	19040	0
476	20241128	113400	171492540	19040	19040	19040	19040	0
477	20241128	113300	171492540	19040	19040	19040	19040	0
478	20241128	113200	171492540	19040	19040	19040	19040	6
479	20241128	113100	171378300	19040	19040	19040	19040	2
480	20241128	113000	171340220	19020	19020	19020	19020	2
481	20241128	112900	171302180	19000	19000	19000	19000	0
482	20241128	112800	171302180	19000	19000	19000	19000	0
483	20241128	112700	171302180	19000	19000	19000	19000	9
484	20241128	112600	171131180	19000	19070	19070	19000	321
485	20241128	112500	165031380	19090	19090	19090	19090	0
486	20241128	112400	165031380	19090	19090	19090	19090	0
487	20241128	112300	165031380	19090	19090	19090	19090	0
488	20241128	112200	165031380	19090	19090	19090	19090	0
489	20241128	112100	165031380	19090	19090	19090	19090	0
490	20241128	112000	165031380	19090	19090	19090	19090	0
491	20241128	111900	165031380	19090	19090	19090	19090	0
492	20241128	111800	165031380	19090	19090	19090	19090	0
493	20241128	111700	165031380	19090	19090	19090	19090	0
494	20241128	111600	165031380	19090	19070	19090	19070	4
495	20241128	111500	164955040	19090	19090	19090	19090	1
496	20241128	111400	164935950	19110	19110	19110	19110	9
497	20241128	111300	164763960	19110	19110	19110	19110	13
498	20241128	111200	164515530	19130	19130	19130	19130	0
499	20241128	111100	164515530	19130	19130	19130	19130	2
500	20241128	111000	164477270	19140	19140	19140	19140	5
501	20241128	110900	164381570	19150	19210	19210	19150	6
502	20241128	110800	164266440	19230	19230	19230	19230	0
503	20241128	110700	164266440	19230	19230	19230	19230	0
504	20241128	110600	164266440	19230	19230	19230	19230	0
505	20241128	110500	164266440	19230	19230	19230	19230	1
506	20241128	110400	164247210	19250	19250	19250	19250	0
507	20241128	110300	164247210	19250	19250	19250	19250	0
508	20241128	110200	164247210	19250	19250	19250	19250	100
509	20241128	110100	162322210	19250	19250	19250	19250	0
510	20241128	110000	162322210	19250	19250	19250	19250	1
511	20241128	105900	162302960	19270	19270	19270	19270	55
512	20241128	105800	161243110	19270	19270	19270	19270	32
513	20241128	105700	160626470	19300	19380	19380	19300	43
514	20241128	105600	159796490	19330	19330	19330	19330	0
515	20241128	105500	159796490	19330	19300	19330	19300	88
516	20241128	105400	158097190	19300	19300	19300	19300	0
517	20241128	105300	158097190	19300	19290	19300	19290	2
518	20241128	105200	158058600	19300	19300	19300	19300	38
519	20241128	105100	157325200	19300	19300	19300	19300	0
520	20241128	105000	157325200	19300	19300	19300	19300	27
521	20241128	104900	156804100	19330	19330	19330	19330	0
522	20241128	104800	156804100	19330	19330	19330	19330	0
523	20241128	104700	156804100	19330	19330	19330	19330	0
524	20241128	104600	156804100	19330	19330	19330	19330	0
525	20241128	104500	156804100	19330	19330	19330	19330	0
526	20241128	104400	156804100	19330	19330	19330	19330	0
527	20241128	104300	156804100	19330	19330	19330	19330	3
528	20241128	104200	156746110	19300	19300	19300	19300	36
529	20241128	104100	156051310	19310	19310	19310	19310	0
530	20241128	104000	156051310	19310	19330	19330	19310	2
531	20241128	103900	156012670	19350	19350	19350	19350	0
532	20241128	103800	156012670	19350	19350	19350	19350	0
533	20241128	103700	156012670	19350	19350	19350	19350	0
534	20241128	103600	156012670	19350	19350	19350	19350	0
535	20241128	103500	156012670	19350	19350	19350	19350	0
536	20241128	103400	156012670	19350	19370	19370	19350	2
537	20241128	103300	155973950	19400	19400	19400	19400	0
538	20241128	103200	155973950	19400	19400	19400	19400	0
539	20241128	103100	155973950	19400	19400	19400	19400	0
540	20241128	103000	155973950	19400	19400	19400	19400	0
541	20241128	102900	155973950	19400	19400	19400	19400	1
542	20241128	102800	155954550	19400	19400	19400	19400	0
543	20241128	102700	155954550	19400	19400	19400	19400	13
544	20241128	102600	155702350	19400	19420	19420	19400	181
545	20241128	102500	152187570	19420	19420	19420	19420	10
546	20241128	102400	151993370	19530	19530	19530	19530	0
547	20241128	102300	151993370	19530	19530	19530	19530	10
548	20241128	102200	151798070	19570	19570	19570	19570	0
549	20241128	102100	151798070	19570	19570	19570	19570	0
550	20241128	102000	151798070	19570	19570	19570	19570	0
551	20241128	101900	151798070	19570	19530	19570	19530	2
552	20241128	101800	151758970	19550	19530	19550	19530	42
553	20241128	101700	150937940	19550	19550	19550	19550	0
554	20241128	101600	150937940	19550	19550	19550	19550	0
555	20241128	101500	150937940	19550	19550	19550	19550	1
556	20241128	101400	150918390	19400	19400	19400	19400	0
557	20241128	101300	150918390	19400	19400	19400	19400	0
558	20241128	101200	150918390	19400	19400	19400	19400	0
559	20241128	101100	150918390	19400	19400	19400	19400	0
560	20241128	101000	150918390	19400	19400	19400	19400	48
561	20241128	100900	149987190	19400	19400	19400	19400	0
562	20241128	100800	149987190	19400	19400	19400	19400	0
563	20241128	100700	149987190	19400	19540	19540	19400	115
564	20241128	100600	147751620	19640	19640	19640	19640	0
565	20241128	100500	147751620	19640	19640	19640	19640	0
566	20241128	100400	147751620	19640	19530	19640	19530	254
567	20241128	100300	142769150	19480	19400	19500	19400	10
568	20241128	100200	142574600	19500	19410	19500	19380	31
569	20241128	100100	141972340	19460	19460	19460	19460	0
570	20241128	100000	141972340	19460	19610	19610	19410	145
571	20241128	095900	139152350	19500	19650	19650	19500	143
572	20241128	095800	136345550	19650	19470	19650	19470	78
573	20241128	095700	134815560	19470	19470	19470	19400	118
574	20241128	095600	132520080	19790	19570	19790	19460	786
575	20241128	095500	117120440	19370	19310	19600	19310	1564
576	20241128	095400	86709640	19300	19240	19300	19240	907
577	20241128	095300	69230220	19230	19190	19230	19190	21
578	20241128	095200	68827090	19200	19200	19200	19200	20
579	20241128	095100	68443090	19200	19200	19200	19200	1
580	20241128	095000	68423890	19200	19200	19200	19200	53
581	20241128	094900	67406290	19210	19210	19210	19210	31
582	20241128	094800	66810780	19250	19170	19250	19170	500
583	20241128	094700	57193680	19200	19170	19220	19170	196
584	20241128	094600	53430370	19150	19170	19170	19150	22
585	20241128	094500	53009030	19170	19150	19170	19150	7
586	20241128	094400	52874960	19130	19130	19130	19130	1
587	20241128	094300	52855830	19130	19130	19210	19110	14
588	20241128	094200	52587310	19130	19130	19210	19130	11
589	20241128	094100	52376160	19130	19170	19170	19130	73
590	20241128	094000	50977050	19170	19220	19240	19170	163
591	20241128	093900	47842440	19200	19170	19200	19160	326
592	20241128	093800	41586730	19150	19100	19180	19100	331
593	20241128	093700	35251220	19100	19080	19100	19080	7
594	20241128	093600	35117570	19070	19070	19070	19070	0
595	20241128	093500	35117570	19070	19070	19080	19070	11
596	20241128	093400	34907780	19110	19070	19110	19030	373
597	20241128	093300	27801510	19110	19110	19110	19110	3
598	20241128	093200	27744180	19120	19120	19120	19120	0
599	20241128	093100	27744180	19120	19120	19120	19120	0
600	20241128	093000	27744180	19120	19120	19120	19120	1
601	20241128	092900	27725060	19130	19130	19130	19130	0
602	20241128	092800	27725060	19130	19130	19130	19130	0
603	20241128	092700	27725060	19130	19010	19130	19010	130
604	20241128	092600	25251360	19130	19130	19130	19130	10
605	20241128	092500	25060060	19130	19130	19130	19130	1
606	20241128	092400	25040930	19190	19200	19200	19190	62
607	20241128	092300	23850540	19200	19250	19250	19200	5
608	20241128	092200	23754340	19060	18930	19060	18930	759
609	20241128	092100	9339170	18930	18930	18930	18930	10
610	20241128	092000	9149870	18820	18820	18820	18820	1
611	20241128	091900	9131050	18820	18810	18920	18810	14
612	20241128	091800	8866710	18780	18780	18910	18780	21
613	20241128	091700	8471190	18780	18830	18880	18780	79
614	20241128	091600	6981170	18830	18830	18830	18830	0
615	20241128	091500	6981170	18830	18830	18830	18830	10
616	20241128	091400	6792870	18830	18830	18830	18830	0
617	20241128	091300	6792870	18830	18830	18830	18830	10
618	20241128	091200	6604570	18790	18740	18790	18740	22
619	20241128	091100	6191240	18740	18740	18740	18740	2
620	20241128	091000	6153760	18830	18830	18830	18830	0
621	20241128	090900	6153760	18830	18830	18830	18830	0
622	20241128	090800	6153760	18830	18830	18830	18830	0
623	20241128	090700	6153760	18830	18670	18830	18670	34
624	20241128	090600	5515180	18930	18930	18930	18930	0
625	20241128	090500	5515180	18930	18930	18930	18930	0
626	20241128	090400	5515180	18930	18930	18930	18930	0
627	20241128	090300	5515180	18930	18930	18940	18930	153
628	20241128	090200	2618800	18580	18580	18580	18580	0
629	20241128	090100	2618800	18580	18580	18580	18580	94
630	20241128	090000	872280	18550	18980	18980	18550	47