KissMeData/011760/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185600	981172330	18910	18910	18910	18910	4167
3	20241120	185500	981172330	18910	18910	18910	18910	0
4	20241120	185400	981172330	18910	18910	18910	18910	0
5	20241120	185300	981172330	18910	18910	18910	18910	0
6	20241120	185200	981172330	18910	18910	18910	18910	0
7	20241120	185100	981172330	18910	18910	18910	18910	0
8	20241120	185000	981172330	18910	18910	18910	18910	0
9	20241120	184900	981172330	18910	18910	18910	18910	0
10	20241120	184800	981172330	18910	18910	18910	18910	0
11	20241120	184700	981172330	18910	18910	18910	18910	0
12	20241120	184600	981172330	18910	18910	18910	18910	0
13	20241120	184500	981172330	18910	18910	18910	18910	0
14	20241120	184400	981172330	18910	18910	18910	18910	0
15	20241120	184300	981172330	18910	18910	18910	18910	0
16	20241120	184200	981172330	18910	18910	18910	18910	0
17	20241120	184100	981172330	18910	18910	18910	18910	0
18	20241120	184000	981172330	18910	18910	18910	18910	0
19	20241120	183900	981172330	18910	18910	18910	18910	0
20	20241120	183800	981172330	18910	18910	18910	18910	0
21	20241120	183700	981172330	18910	18910	18910	18910	0
22	20241120	183600	981172330	18910	18910	18910	18910	0
23	20241120	183500	981172330	18910	18910	18910	18910	0
24	20241120	183400	981172330	18910	18910	18910	18910	0
25	20241120	183300	981172330	18910	18910	18910	18910	0
26	20241120	183200	981172330	18910	18910	18910	18910	0
27	20241120	183100	981172330	18910	18910	18910	18910	0
28	20241120	183000	981172330	18910	18910	18910	18910	0
29	20241120	182900	981172330	18910	18910	18910	18910	0
30	20241120	182800	981172330	18910	18910	18910	18910	0
31	20241120	182700	981172330	18910	18910	18910	18910	0
32	20241120	182600	981172330	18910	18910	18910	18910	4167
33	20241120	182500	981172330	18910	18910	18910	18910	0
34	20241120	182400	981172330	18910	18910	18910	18910	0
35	20241120	182300	981172330	18910	18910	18910	18910	0
36	20241120	182200	981172330	18910	18910	18910	18910	0
37	20241120	182100	981172330	18910	18910	18910	18910	0
38	20241120	182000	981172330	18910	18910	18910	18910	0
39	20241120	181900	981172330	18910	18910	18910	18910	0
40	20241120	181800	981172330	18910	18910	18910	18910	0
41	20241120	181700	981172330	18910	18910	18910	18910	0
42	20241120	181600	981172330	18910	18910	18910	18910	0
43	20241120	181500	981172330	18910	18910	18910	18910	0
44	20241120	181400	981172330	18910	18910	18910	18910	0
45	20241120	181300	981172330	18910	18910	18910	18910	0
46	20241120	181200	981172330	18910	18910	18910	18910	0
47	20241120	181100	981172330	18910	18910	18910	18910	0
48	20241120	181000	981172330	18910	18910	18910	18910	0
49	20241120	180900	981172330	18910	18910	18910	18910	0
50	20241120	180800	981172330	18910	18910	18910	18910	0
51	20241120	180700	981172330	18910	18910	18910	18910	0
52	20241120	180600	981172330	18910	18910	18910	18910	0
53	20241120	180500	981172330	18910	18910	18910	18910	0
54	20241120	180400	981172330	18910	18910	18910	18910	0
55	20241120	180300	981172330	18910	18910	18910	18910	0
56	20241120	180200	981172330	18910	18910	18910	18910	0
57	20241120	180100	981172330	18910	18910	18910	18910	0
58	20241120	180000	981172330	18910	18910	18910	18910	0
59	20241120	175900	981172330	18910	18910	18910	18910	0
60	20241120	175800	981172330	18910	18910	18910	18910	0
61	20241120	175700	981172330	18910	18910	18910	18910	0
62	20241120	175600	981172330	18910	18910	18910	18910	4167
63	20241120	175500	981172330	18910	18910	18910	18910	0
64	20241120	175400	981172330	18910	18910	18910	18910	0
65	20241120	175300	981172330	18910	18910	18910	18910	0
66	20241120	175200	981172330	18910	18910	18910	18910	0
67	20241120	175100	981172330	18910	18910	18910	18910	0
68	20241120	175000	981172330	18910	18910	18910	18910	0
69	20241120	174900	981172330	18910	18910	18910	18910	0
70	20241120	174800	981172330	18910	18910	18910	18910	0
71	20241120	174700	981172330	18910	18910	18910	18910	0
72	20241120	174600	981172330	18910	18910	18910	18910	0
73	20241120	174500	981172330	18910	18910	18910	18910	0
74	20241120	174400	981172330	18910	18910	18910	18910	0
75	20241120	174300	981172330	18910	18910	18910	18910	0
76	20241120	174200	981172330	18910	18910	18910	18910	0
77	20241120	174100	981172330	18910	18910	18910	18910	0
78	20241120	174000	981172330	18910	18910	18910	18910	0
79	20241120	173900	981172330	18910	18910	18910	18910	0
80	20241120	173800	981172330	18910	18910	18910	18910	0
81	20241120	173700	981172330	18910	18910	18910	18910	0
82	20241120	173600	981172330	18910	18910	18910	18910	0
83	20241120	173500	981172330	18910	18910	18910	18910	0
84	20241120	173400	981172330	18910	18910	18910	18910	0
85	20241120	173300	981172330	18910	18910	18910	18910	0
86	20241120	173200	981172330	18910	18910	18910	18910	0
87	20241120	173100	981172330	18910	18910	18910	18910	0
88	20241120	173000	981172330	18910	18910	18910	18910	0
89	20241120	172900	981172330	18910	18910	18910	18910	0
90	20241120	172800	981172330	18910	18910	18910	18910	0
91	20241120	172700	981172330	18910	18910	18910	18910	0
92	20241120	172600	981172330	18910	18910	18910	18910	4167
93	20241120	172500	981172330	18910	18910	18910	18910	0
94	20241120	172400	981172330	18910	18910	18910	18910	0
95	20241120	172300	981172330	18910	18910	18910	18910	0
96	20241120	172200	981172330	18910	18910	18910	18910	0
97	20241120	172100	981172330	18910	18910	18910	18910	0
98	20241120	172000	981172330	18910	18910	18910	18910	0
99	20241120	171900	981172330	18910	18910	18910	18910	0
100	20241120	171800	981172330	18910	18910	18910	18910	0
101	20241120	171700	981172330	18910	18910	18910	18910	0
102	20241120	171600	981172330	18910	18910	18910	18910	0
103	20241120	171500	981172330	18910	18910	18910	18910	0
104	20241120	171400	981172330	18910	18910	18910	18910	0
105	20241120	171300	981172330	18910	18910	18910	18910	0
106	20241120	171200	981172330	18910	18910	18910	18910	0
107	20241120	171100	981172330	18910	18910	18910	18910	0
108	20241120	171000	981172330	18910	18910	18910	18910	0
109	20241120	170900	981172330	18910	18910	18910	18910	0
110	20241120	170800	981172330	18910	18910	18910	18910	0
111	20241120	170700	981172330	18910	18910	18910	18910	0
112	20241120	170600	981172330	18910	18910	18910	18910	0
113	20241120	170500	981172330	18910	18910	18910	18910	0
114	20241120	170400	981172330	18910	18910	18910	18910	0
115	20241120	170300	981172330	18910	18910	18910	18910	0
116	20241120	170200	981172330	18910	18910	18910	18910	0
117	20241120	170100	981172330	18910	18910	18910	18910	0
118	20241120	170000	981172330	18910	18910	18910	18910	0
119	20241120	165900	981172330	18910	18910	18910	18910	0
120	20241120	165800	981172330	18910	18910	18910	18910	0
121	20241120	165700	981172330	18910	18910	18910	18910	0
122	20241120	165600	981172330	18910	18910	18910	18910	4167
123	20241120	165500	981172330	18910	18910	18910	18910	0
124	20241120	165400	981172330	18910	18910	18910	18910	0
125	20241120	165300	981172330	18910	18910	18910	18910	0
126	20241120	165200	981172330	18910	18910	18910	18910	0
127	20241120	165100	981172330	18910	18910	18910	18910	0
128	20241120	165000	981172330	18910	18910	18910	18910	0
129	20241120	164900	981172330	18910	18910	18910	18910	0
130	20241120	164800	981172330	18910	18910	18910	18910	0
131	20241120	164700	981172330	18910	18910	18910	18910	0
132	20241120	164600	981172330	18910	18910	18910	18910	0
133	20241120	164500	981172330	18910	18910	18910	18910	0
134	20241120	164400	981172330	18910	18910	18910	18910	0
135	20241120	164300	981172330	18910	18910	18910	18910	0
136	20241120	164200	981172330	18910	18910	18910	18910	0
137	20241120	164100	981172330	18910	18910	18910	18910	0
138	20241120	164000	981172330	18910	18910	18910	18910	0
139	20241120	163900	981172330	18910	18910	18910	18910	0
140	20241120	163800	981172330	18910	18910	18910	18910	0
141	20241120	163700	981172330	18910	18910	18910	18910	0
142	20241120	163600	981172330	18910	18910	18910	18910	0
143	20241120	163500	981172330	18910	18910	18910	18910	0
144	20241120	163400	981172330	18910	18910	18910	18910	0
145	20241120	163300	981172330	18910	18910	18910	18910	0
146	20241120	163200	981172330	18910	18910	18910	18910	0
147	20241120	163100	981172330	18910	18910	18910	18910	0
148	20241120	163000	981172330	18910	18910	18910	18910	0
149	20241120	162900	981172330	18910	18910	18910	18910	0
150	20241120	162800	981172330	18910	18910	18910	18910	0
151	20241120	162700	981172330	18910	18910	18910	18910	0
152	20241120	162600	981172330	18910	18910	18910	18910	4167
153	20241120	162500	981172330	18910	18910	18910	18910	0
154	20241120	162400	981172330	18910	18910	18910	18910	0
155	20241120	162300	981172330	18910	18910	18910	18910	0
156	20241120	162200	981172330	18910	18910	18910	18910	0
157	20241120	162100	981172330	18910	18910	18910	18910	0
158	20241120	162000	981172330	18910	18910	18910	18910	0
159	20241120	161900	981172330	18910	18910	18910	18910	0
160	20241120	161800	981172330	18910	18910	18910	18910	0
161	20241120	161700	981172330	18910	18910	18910	18910	0
162	20241120	161600	981172330	18910	18910	18910	18910	0
163	20241120	161500	981172330	18910	18910	18910	18910	0
164	20241120	161400	981172330	18910	18910	18910	18910	0
165	20241120	161300	981172330	18910	18910	18910	18910	0
166	20241120	161200	981172330	18910	18910	18910	18910	0
167	20241120	161100	981172330	18910	18910	18910	18910	0
168	20241120	161000	981172330	18910	18910	18910	18910	0
169	20241120	160900	981172330	18910	18910	18910	18910	0
170	20241120	160800	981172330	18910	18910	18910	18910	0
171	20241120	160700	981172330	18910	18910	18910	18910	0
172	20241120	160600	981172330	18910	18910	18910	18910	0
173	20241120	160500	981172330	18910	18910	18910	18910	0
174	20241120	160400	981172330	18910	18910	18910	18910	0
175	20241120	160300	981172330	18910	18910	18910	18910	0
176	20241120	160200	981172330	18910	18910	18910	18910	0
177	20241120	160100	981172330	18910	18910	18910	18910	0
178	20241120	160000	981172330	18910	18910	18910	18910	0
179	20241120	155900	981172330	18910	18910	18910	18910	0
180	20241120	155800	981172330	18910	18910	18910	18910	0
181	20241120	155700	981172330	18910	18910	18910	18910	0
182	20241120	155600	981172330	18910	18910	18910	18910	4167
183	20241120	155500	981172330	18910	18910	18910	18910	0
184	20241120	155400	981172330	18910	18910	18910	18910	0
185	20241120	155300	981172330	18910	18910	18910	18910	0
186	20241120	155200	981172330	18910	18910	18910	18910	0
187	20241120	155100	981172330	18910	18910	18910	18910	0
188	20241120	155000	981172330	18910	18910	18910	18910	0
189	20241120	154900	981172330	18910	18910	18910	18910	0
190	20241120	154800	981172330	18910	18910	18910	18910	0
191	20241120	154700	981172330	18910	18910	18910	18910	0
192	20241120	154600	981172330	18910	18910	18910	18910	0
193	20241120	154500	981172330	18910	18910	18910	18910	0
194	20241120	154400	981172330	18910	18910	18910	18910	0
195	20241120	154300	981172330	18910	18910	18910	18910	0
196	20241120	154200	981172330	18910	18910	18910	18910	0
197	20241120	154100	981172330	18910	18910	18910	18910	0
198	20241120	154000	981172330	18910	18910	18910	18910	0
199	20241120	153900	981172330	18910	18910	18910	18910	0
200	20241120	153800	981172330	18910	18910	18910	18910	0
201	20241120	153700	981172330	18910	18910	18910	18910	0
202	20241120	153600	981172330	18910	18910	18910	18910	0
203	20241120	153500	981172330	18910	18910	18910	18910	0
204	20241120	153400	981172330	18910	18910	18910	18910	0
205	20241120	153300	981172330	18910	18910	18910	18910	0
206	20241120	153200	981172330	18910	18910	18910	18910	0
207	20241120	153100	981172330	18910	18910	18910	18910	0
208	20241120	153000	981172330	18910	18910	18910	18910	4167
209	20241120	152900	902374360	18960	18960	18960	18960	0
210	20241120	152800	902374360	18960	18960	18960	18960	0
211	20241120	152700	902374360	18960	18960	18960	18960	0
212	20241120	152600	902374360	18960	18960	18960	18960	0
213	20241120	152500	902374360	18960	18960	18960	18960	0
214	20241120	152400	902374360	18960	18960	18960	18960	0
215	20241120	152300	902374360	18960	18960	18960	18960	0
216	20241120	152200	902374360	18960	18960	18960	18960	0
217	20241120	152100	902374360	18960	18960	18960	18960	0
218	20241120	152000	902374360	18960	18960	18960	18960	0
219	20241120	151900	902374360	18960	18960	18960	18960	1
220	20241120	151800	902355400	18960	18930	18960	18930	20
221	20241120	151700	901976380	18970	18970	18970	18970	132
222	20241120	151600	899472340	18970	18920	18970	18920	52
223	20241120	151500	898485990	18920	18930	18970	18920	132
224	20241120	151400	895983760	18920	18920	18920	18920	0
225	20241120	151300	895983760	18920	18950	18950	18920	6
226	20241120	151200	895870210	18900	18900	18900	18900	0
227	20241120	151100	895870210	18900	18950	18950	18900	656
228	20241120	151000	883467510	18940	18960	18960	18940	1001
229	20241120	150900	864504360	18960	18980	18980	18960	320
230	20241120	150800	858436560	18960	18960	18970	18960	301
231	20241120	150700	852729570	18990	18990	18990	18990	110
232	20241120	150600	850640670	18940	18960	18960	18940	500
233	20241120	150500	841170630	18950	18950	18950	18950	257
234	20241120	150400	836300480	18950	18980	18980	18950	750
235	20241120	150300	822083500	18970	18970	18970	18970	0
236	20241120	150200	822083500	18970	19010	19010	18970	799
237	20241120	150100	806908340	19010	19020	19020	19010	342
238	20241120	150000	800405650	19020	19030	19030	19020	39
239	20241120	145900	799663550	19050	19050	19050	19050	0
240	20241120	145800	799663550	19050	19050	19050	19050	73
241	20241120	145700	798272900	19050	19050	19050	19050	75
242	20241120	145600	796844150	19080	19080	19080	19080	0
243	20241120	145500	796844150	19080	19080	19080	19080	0
244	20241120	145400	796844150	19080	19050	19080	19050	27
245	20241120	145300	796329620	19050	19050	19050	19050	36
246	20241120	145200	795643820	19030	19050	19050	19020	23
247	20241120	145100	795205840	19020	19030	19030	19020	252
248	20241120	145000	790412730	19030	19050	19050	19030	1221
249	20241120	144900	767174650	19050	19050	19050	19050	0
250	20241120	144800	767174650	19050	19050	19050	19050	0
251	20241120	144700	767174650	19050	19050	19050	19050	2
252	20241120	144600	767136550	19040	19040	19040	19040	0
253	20241120	144500	767136550	19040	19040	19040	19040	0
254	20241120	144400	767136550	19040	19040	19040	19040	1
255	20241120	144300	767117510	19040	19040	19040	19040	0
256	20241120	144200	767117510	19040	19060	19060	19040	211
257	20241120	144100	763097720	19060	19060	19060	19060	0
258	20241120	144000	763097720	19060	19060	19060	19060	0
259	20241120	143900	763097720	19060	19060	19060	19060	0
260	20241120	143800	763097720	19060	19060	19060	19060	0
261	20241120	143700	763097720	19060	19060	19060	19060	0
262	20241120	143600	763097720	19060	19060	19060	19060	1
263	20241120	143500	763078660	19090	19090	19090	19090	5
264	20241120	143400	762983210	19090	19090	19090	19090	10
265	20241120	143300	762792310	19090	19050	19090	19050	117
266	20241120	143200	760563060	19050	19050	19050	19050	0
267	20241120	143100	760563060	19050	19050	19050	19050	3
268	20241120	143000	760505910	19050	19050	19050	19050	0
269	20241120	142900	760505910	19050	19050	19050	19050	0
270	20241120	142800	760505910	19050	19050	19050	19050	1
271	20241120	142700	760486860	19050	19050	19050	19050	2
272	20241120	142600	760448760	19020	19030	19030	19020	300
273	20241120	142500	754742670	19020	19020	19020	19020	0
274	20241120	142400	754742670	19020	19050	19050	19020	950
275	20241120	142300	736668560	19050	19050	19050	19050	0
276	20241120	142200	736668560	19050	19050	19050	19050	0
277	20241120	142100	736668560	19050	19090	19090	19050	426
278	20241120	142000	728551210	19100	19110	19110	19100	18
279	20241120	141900	728207300	19080	19080	19080	19080	0
280	20241120	141800	728207300	19080	19080	19080	19080	0
281	20241120	141700	728207300	19080	19080	19080	19080	0
282	20241120	141600	728207300	19080	19080	19080	19080	0
283	20241120	141500	728207300	19080	19080	19080	19080	7
284	20241120	141400	728073740	19050	19050	19050	19050	0
285	20241120	141300	728073740	19050	19050	19050	19050	0
286	20241120	141200	728073740	19050	19050	19050	19050	0
287	20241120	141100	728073740	19050	19050	19050	19050	130
288	20241120	141000	725597240	19050	19050	19050	19050	2000
289	20241120	140900	687497240	19050	19080	19080	19050	1443
290	20241120	140800	659981210	19080	19100	19100	19080	435
291	20241120	140700	651680200	19100	19140	19140	19100	2067
292	20241120	140600	612199590	19150	19150	19150	19150	0
293	20241120	140500	612199590	19150	19150	19150	19150	0
294	20241120	140400	612199590	19150	19150	19150	19150	0
295	20241120	140300	612199590	19150	19150	19150	19150	0
296	20241120	140200	612199590	19150	19150	19150	19150	0
297	20241120	140100	612199590	19150	19150	19150	19150	5
298	20241120	140000	612103840	19110	19110	19110	19110	0
299	20241120	135900	612103840	19110	19110	19110	19110	20
300	20241120	135800	611721640	19100	19100	19100	19100	0
301	20241120	135700	611721640	19100	19100	19100	19100	30
302	20241120	135600	611148640	19100	19110	19110	19100	2480
303	20241120	135500	563776640	19160	19160	19160	19160	0
304	20241120	135400	563776640	19160	19160	19160	19160	0
305	20241120	135300	563776640	19160	19160	19160	19160	0
306	20241120	135200	563776640	19160	19160	19160	19160	0
307	20241120	135100	563776640	19160	19160	19160	19160	0
308	20241120	135000	563776640	19160	19160	19160	19160	0
309	20241120	134900	563776640	19160	19160	19160	19160	165
310	20241120	134800	560615240	19170	19170	19170	19170	0
311	20241120	134700	560615240	19170	19170	19170	19170	0
312	20241120	134600	560615240	19170	19170	19170	19170	0
313	20241120	134500	560615240	19170	19170	19170	19170	0
314	20241120	134400	560615240	19170	19100	19170	19100	100
315	20241120	134300	558702130	19130	19130	19130	19130	0
316	20241120	134200	558702130	19130	19130	19130	19130	1
317	20241120	134100	558683000	19090	19090	19090	19090	0
318	20241120	134000	558683000	19090	19100	19100	19090	258
319	20241120	133900	553757100	19100	19100	19100	19100	0
320	20241120	133800	553757100	19100	19100	19100	19100	0
321	20241120	133700	553757100	19100	19100	19100	19100	0
322	20241120	133600	553757100	19100	19100	19100	19100	15
323	20241120	133500	553470600	19100	19100	19100	19100	360
324	20241120	133400	546594600	19090	19090	19090	19090	1
325	20241120	133300	546575510	19090	19090	19090	19090	31
326	20241120	133200	545983720	19100	19100	19100	19100	292
327	20241120	133100	540406520	19130	19100	19130	19100	110
328	20241120	133000	538304620	19100	19100	19100	19100	2
329	20241120	132900	538266420	19090	19090	19090	19090	4
330	20241120	132800	538190060	19130	19130	19130	19130	500
331	20241120	132700	528625060	19090	19090	19090	19090	0
332	20241120	132600	528625060	19090	19090	19090	19090	6
333	20241120	132500	528510520	19080	19080	19080	19080	0
334	20241120	132400	528510520	19080	19080	19080	19080	0
335	20241120	132300	528510520	19080	19080	19080	19080	0
336	20241120	132200	528510520	19080	19160	19160	19080	4979
337	20241120	132100	433443770	19170	19170	19170	19170	15
338	20241120	132000	433156220	19170	19190	19190	19170	113
339	20241120	131900	430989230	19190	19180	19190	19180	9
340	20241120	131800	430816570	19210	19200	19210	19190	884
341	20241120	131700	413852000	19200	19200	19200	19200	1
342	20241120	131600	413832800	19210	19210	19210	19210	6
343	20241120	131500	413717540	19210	19210	19210	19210	0
344	20241120	131400	413717540	19210	19210	19210	19210	0
345	20241120	131300	413717540	19210	19200	19210	19200	2
346	20241120	131200	413679130	19210	19210	19210	19210	0
347	20241120	131100	413679130	19210	19210	19210	19210	499
348	20241120	131000	404093340	19190	19190	19190	19190	0
349	20241120	130900	404093340	19190	19190	19190	19190	255
350	20241120	130800	399199890	19180	19200	19200	19180	160
351	20241120	130700	396130440	19210	19200	19210	19200	201
352	20241120	130600	392271230	19190	19190	19190	19190	0
353	20241120	130500	392271230	19190	19190	19190	19190	0
354	20241120	130400	392271230	19190	19200	19200	19190	340
355	20241120	130300	385746530	19190	19190	19190	19190	70
356	20241120	130200	384403230	19190	19190	19190	19190	150
357	20241120	130100	381524730	19200	19190	19200	19190	275
358	20241120	130000	376244760	19180	19160	19180	19160	111
359	20241120	125900	374115960	19160	19140	19170	19140	279
360	20241120	125800	368771520	19140	19140	19140	19140	45
361	20241120	125700	367910220	19140	19120	19150	19110	278
362	20241120	125600	362589910	19120	19120	19120	19120	15
363	20241120	125500	362303110	19170	19170	19170	19170	0
364	20241120	125400	362303110	19170	19170	19170	19170	0
365	20241120	125300	362303110	19170	19170	19170	19170	0
366	20241120	125200	362303110	19170	19170	19170	19170	0
367	20241120	125100	362303110	19170	19170	19170	19170	2
368	20241120	125000	362264770	19180	19180	19180	19180	0
369	20241120	124900	362264770	19180	19180	19180	19180	0
370	20241120	124800	362264770	19180	19180	19180	19180	0
371	20241120	124700	362264770	19180	19180	19180	19180	0
372	20241120	124600	362264770	19180	19180	19180	19180	0
373	20241120	124500	362264770	19180	19180	19180	19180	0
374	20241120	124400	362264770	19180	19180	19180	19180	0
375	20241120	124300	362264770	19180	19110	19180	19110	174
376	20241120	124200	358939280	19110	19100	19110	19100	127
377	20241120	124100	356512980	19110	19120	19120	19110	1942
378	20241120	124000	319399180	19120	19120	19120	19120	0
379	20241120	123900	319399180	19120	19130	19130	19120	81
380	20241120	123800	317850450	19120	19120	19120	19120	0
381	20241120	123700	317850450	19120	19120	19120	19120	0
382	20241120	123600	317850450	19120	19120	19120	19120	0
383	20241120	123500	317850450	19120	19120	19120	19120	0
384	20241120	123400	317850450	19120	19120	19120	19120	4
385	20241120	123300	317773970	19120	19120	19120	19120	9
386	20241120	123200	317601890	19120	19130	19130	19120	200
387	20241120	123100	313777880	19130	19130	19130	19130	0
388	20241120	123000	313777880	19130	19130	19130	19130	0
389	20241120	122900	313777880	19130	19130	19130	19130	2
390	20241120	122800	313739620	19130	19130	19130	19130	0
391	20241120	122700	313739620	19130	19130	19130	19130	0
392	20241120	122600	313739620	19130	19130	19130	19130	0
393	20241120	122500	313739620	19130	19130	19130	19130	0
394	20241120	122400	313739620	19130	19130	19130	19130	3
395	20241120	122300	313682230	19210	19210	19210	19210	0
396	20241120	122200	313682230	19210	19210	19210	19210	0
397	20241120	122100	313682230	19210	19210	19210	19210	0
398	20241120	122000	313682230	19210	19210	19210	19210	4
399	20241120	121900	313605390	19210	19210	19210	19210	1
400	20241120	121800	313586180	19110	19120	19120	19110	142
401	20241120	121700	310872540	19220	19220	19220	19220	0
402	20241120	121600	310872540	19220	19220	19220	19220	0
403	20241120	121500	310872540	19220	19220	19220	19220	0
404	20241120	121400	310872540	19220	19220	19220	19220	0
405	20241120	121300	310872540	19220	19150	19220	19150	516
406	20241120	121200	300987150	19110	19110	19110	19110	150
407	20241120	121100	298120650	19110	19110	19110	19110	0
408	20241120	121000	298120650	19110	19110	19110	19110	0
409	20241120	120900	298120650	19110	19110	19110	19110	315
410	20241120	120800	292101000	19140	19140	19140	19140	307
411	20241120	120700	286225020	19100	19100	19100	19100	0
412	20241120	120600	286225020	19100	19100	19100	19100	330
413	20241120	120500	279922020	19090	19110	19110	19090	809
414	20241120	120400	264470110	19090	19090	19090	19090	0
415	20241120	120300	264470110	19090	19090	19090	19090	0
416	20241120	120200	264470110	19090	19090	19120	19090	156
417	20241120	120100	261489070	19080	19100	19100	19080	2339
418	20241120	120000	216827890	19110	19150	19150	19110	1358
419	20241120	115900	190864430	19160	19160	19160	19160	61
420	20241120	115800	189695670	19160	19160	19160	19160	50
421	20241120	115700	188737670	19160	19160	19160	19160	0
422	20241120	115600	188737670	19160	19160	19160	19160	0
423	20241120	115500	188737670	19160	19160	19160	19160	1
424	20241120	115400	188718510	19160	19160	19160	19160	0
425	20241120	115300	188718510	19160	19160	19160	19160	0
426	20241120	115200	188718510	19160	19160	19160	19160	0
427	20241120	115100	188718510	19160	19160	19160	19160	0
428	20241120	115000	188718510	19160	19160	19160	19160	9
429	20241120	114900	188546070	19230	19230	19230	19230	0
430	20241120	114800	188546070	19230	19230	19230	19230	0
431	20241120	114700	188546070	19230	19230	19230	19230	0
432	20241120	114600	188546070	19230	19220	19230	19220	9
433	20241120	114500	188373080	19220	19220	19220	19220	0
434	20241120	114400	188373080	19220	19220	19220	19220	0
435	20241120	114300	188373080	19220	19220	19220	19220	0
436	20241120	114200	188373080	19220	19210	19220	19210	6
437	20241120	114100	188257810	19210	19210	19210	19210	0
438	20241120	114000	188257810	19210	19210	19210	19210	0
439	20241120	113900	188257810	19210	19210	19210	19210	10
440	20241120	113800	188065710	19210	19210	19210	19210	83
441	20241120	113700	186471280	19210	19210	19210	19210	0
442	20241120	113600	186471280	19210	19210	19210	19210	110
443	20241120	113500	184358180	19210	19210	19210	19210	1
444	20241120	113400	184338970	19210	19210	19210	19210	297
445	20241120	113300	178633600	19210	19210	19210	19210	0
446	20241120	113200	178633600	19210	19210	19210	19210	0
447	20241120	113100	178633600	19210	19210	19210	19210	1
448	20241120	113000	178614390	19140	19140	19140	19140	0
449	20241120	112900	178614390	19140	19140	19140	19140	0
450	20241120	112800	178614390	19140	19140	19140	19140	0
451	20241120	112700	178614390	19140	19140	19140	19140	0
452	20241120	112600	178614390	19140	19140	19140	19140	0
453	20241120	112500	178614390	19140	19140	19140	19140	0
454	20241120	112400	178614390	19140	19140	19140	19140	10
455	20241120	112300	178422990	19120	19120	19120	19120	0
456	20241120	112200	178422990	19120	19120	19120	19120	0
457	20241120	112100	178422990	19120	19120	19120	19120	0
458	20241120	112000	178422990	19120	19120	19120	19120	0
459	20241120	111900	178422990	19120	19120	19120	19120	0
460	20241120	111800	178422990	19120	19120	19120	19120	0
461	20241120	111700	178422990	19120	19130	19130	19120	88
462	20241120	111600	176740420	19120	19120	19120	19120	0
463	20241120	111500	176740420	19120	19120	19120	19120	202
464	20241120	111400	172878180	19130	19140	19140	19130	1500
465	20241120	111300	144182680	19140	19140	19140	19140	0
466	20241120	111200	144182680	19140	19150	19150	19140	5
467	20241120	111100	144086950	19230	19230	19230	19230	0
468	20241120	111000	144086950	19230	19230	19230	19230	0
469	20241120	110900	144086950	19230	19230	19230	19230	0
470	20241120	110800	144086950	19230	19230	19230	19230	0
471	20241120	110700	144086950	19230	19230	19230	19230	0
472	20241120	110600	144086950	19230	19230	19230	19230	0
473	20241120	110500	144086950	19230	19230	19230	19230	0
474	20241120	110400	144086950	19230	19230	19230	19230	1
475	20241120	110300	144067720	19230	19230	19230	19230	0
476	20241120	110200	144067720	19230	19230	19230	19230	0
477	20241120	110100	144067720	19230	19230	19230	19230	0
478	20241120	110000	144067720	19230	19230	19230	19230	0
479	20241120	105900	144067720	19230	19170	19230	19130	2001
480	20241120	105800	105743400	19230	19230	19230	19230	1
481	20241120	105700	105724170	19170	19170	19170	19170	0
482	20241120	105600	105724170	19170	19170	19170	19170	0
483	20241120	105500	105724170	19170	19170	19170	19170	0
484	20241120	105400	105724170	19170	19170	19170	19170	89
485	20241120	105300	104018040	19170	19170	19170	19170	11
486	20241120	105200	103807170	19170	19170	19170	19170	10
487	20241120	105100	103615470	19170	19170	19170	19170	0
488	20241120	105000	103615470	19170	19170	19170	19170	0
489	20241120	104900	103615470	19170	19170	19170	19170	131
490	20241120	104800	101104200	19170	19170	19170	19170	0
491	20241120	104700	101104200	19170	19180	19180	19170	16
492	20241120	104600	100797440	19240	19240	19240	19240	0
493	20241120	104500	100797440	19240	19240	19240	19240	0
494	20241120	104400	100797440	19240	19240	19240	19240	0
495	20241120	104300	100797440	19240	19240	19240	19240	0
496	20241120	104200	100797440	19240	19240	19240	19240	0
497	20241120	104100	100797440	19240	19240	19240	19240	0
498	20241120	104000	100797440	19240	19240	19240	19240	1
499	20241120	103900	100778200	19240	19240	19240	19240	1
500	20241120	103800	100758960	19240	19180	19240	19160	1001
501	20241120	103700	81565660	19240	19240	19240	19240	3
502	20241120	103600	81507940	19190	19190	19190	19190	2
503	20241120	103500	81469560	19180	19180	19180	19180	0
504	20241120	103400	81469560	19180	19180	19180	19180	0
505	20241120	103300	81469560	19180	19180	19180	19180	0
506	20241120	103200	81469560	19180	19180	19180	19180	0
507	20241120	103100	81469560	19180	19180	19180	19180	0
508	20241120	103000	81469560	19180	19180	19180	19180	0
509	20241120	102900	81469560	19180	19180	19180	19180	0
510	20241120	102800	81469560	19180	19180	19180	19180	0
511	20241120	102700	81469560	19180	19180	19180	19180	0
512	20241120	102600	81469560	19180	19180	19180	19180	0
513	20241120	102500	81469560	19180	19190	19190	19180	55
514	20241120	102400	80414650	19190	19190	19190	19190	0
515	20241120	102300	80414650	19190	19190	19190	19190	20
516	20241120	102200	80030850	19180	19180	19180	19180	0
517	20241120	102100	80030850	19180	19180	19180	19180	0
518	20241120	102000	80030850	19180	19180	19180	19180	0
519	20241120	101900	80030850	19180	19180	19180	19180	0
520	20241120	101800	80030850	19180	19180	19180	19180	11
521	20241120	101700	79819870	19240	19240	19240	19240	0
522	20241120	101600	79819870	19240	19240	19240	19240	0
523	20241120	101500	79819870	19240	19240	19240	19240	0
524	20241120	101400	79819870	19240	19240	19240	19240	0
525	20241120	101300	79819870	19240	19240	19240	19240	0
526	20241120	101200	79819870	19240	19240	19240	19240	0
527	20241120	101100	79819870	19240	19240	19240	19240	0
528	20241120	101000	79819870	19240	19240	19240	19240	100
529	20241120	100900	77895870	19170	19180	19180	19170	110
530	20241120	100800	75787080	19180	19180	19180	19180	6
531	20241120	100700	75672000	19240	19240	19240	19240	0
532	20241120	100600	75672000	19240	19240	19240	19240	0
533	20241120	100500	75672000	19240	19240	19240	19240	0
534	20241120	100400	75672000	19240	19240	19240	19240	0
535	20241120	100300	75672000	19240	19240	19240	19240	1
536	20241120	100200	75652760	19240	19240	19240	19240	1
537	20241120	100100	75633520	19180	19180	19180	19180	0
538	20241120	100000	75633520	19180	19240	19240	19180	12
539	20241120	095900	75402700	19170	19170	19170	19170	0
540	20241120	095800	75402700	19170	19170	19170	19170	0
541	20241120	095700	75402700	19170	19170	19170	19170	0
542	20241120	095600	75402700	19170	19180	19180	19170	2
543	20241120	095500	75364350	19240	19240	19240	19240	0
544	20241120	095400	75364350	19240	19240	19240	19240	0
545	20241120	095300	75364350	19240	19240	19240	19240	0
546	20241120	095200	75364350	19240	19240	19240	19240	0
547	20241120	095100	75364350	19240	19150	19240	19150	5
548	20241120	095000	75268510	19240	19180	19240	19150	561
549	20241120	094900	64519510	19240	19190	19240	19190	11
550	20241120	094800	64307920	19240	19240	19240	19240	3
551	20241120	094700	64250200	19170	19170	19170	19170	0
552	20241120	094600	64250200	19170	19170	19170	19170	1
553	20241120	094500	64231030	19160	19160	19160	19160	0
554	20241120	094400	64231030	19160	19160	19160	19160	0
555	20241120	094300	64231030	19160	19160	19160	19160	0
556	20241120	094200	64231030	19160	19180	19180	19160	119
557	20241120	094100	61950680	19240	19170	19240	19170	2
558	20241120	094000	61912270	19250	19250	19250	19250	0
559	20241120	093900	61912270	19250	19170	19250	19160	90
560	20241120	093800	60187650	19250	19180	19250	19160	303
561	20241120	093700	54379690	19310	19250	19310	19250	100
562	20241120	093600	52453010	19180	19180	19180	19180	100
563	20241120	093500	50535010	19170	19210	19210	19160	1351
564	20241120	093400	24623190	19220	19320	19320	19220	157
565	20241120	093300	21605550	19220	19220	19220	19220	80
566	20241120	093200	20067950	19320	19320	19320	19320	0
567	20241120	093100	20067950	19320	19320	19320	19320	0
568	20241120	093000	20067950	19320	19320	19320	19320	0
569	20241120	092900	20067950	19320	19320	19320	19320	0
570	20241120	092800	20067950	19320	19320	19320	19320	20
571	20241120	092700	19681550	19320	19320	19320	19320	0
572	20241120	092600	19681550	19320	19320	19320	19320	0
573	20241120	092500	19681550	19320	19320	19320	19320	0
574	20241120	092400	19681550	19320	19320	19320	19320	1
575	20241120	092300	19662230	19200	19200	19200	19200	0
576	20241120	092200	19662230	19200	19200	19200	19200	0
577	20241120	092100	19662230	19200	19200	19200	19200	0
578	20241120	092000	19662230	19200	19210	19210	19200	400
579	20241120	091900	11981490	19220	19220	19220	19220	0
580	20241120	091800	11981490	19220	19220	19220	19220	0
581	20241120	091700	11981490	19220	19220	19220	19220	30
582	20241120	091600	11404890	19300	19300	19300	19300	0
583	20241120	091500	11404890	19300	19300	19300	19300	0
584	20241120	091400	11404890	19300	19300	19300	19300	0
585	20241120	091300	11404890	19300	19300	19300	19300	0
586	20241120	091200	11404890	19300	19300	19300	19300	6
587	20241120	091100	11289090	19300	19300	19300	19300	0
588	20241120	091000	11289090	19300	19300	19300	19300	0
589	20241120	090900	11289090	19300	19300	19300	19300	0
590	20241120	090800	11289090	19300	19300	19300	19300	0
591	20241120	090700	11289090	19300	19290	19300	19290	183
592	20241120	090600	7757200	19290	19220	19290	19160	309
593	20241120	090500	1829510	19280	19280	19280	19280	0
594	20241120	090400	1829510	19280	19280	19280	19280	0
595	20241120	090300	1829510	19280	19280	19280	19280	39
596	20241120	090200	1077590	19280	19290	19290	19280	2
597	20241120	090100	1039020	19240	19240	19240	19240	39
598	20241120	090000	288660	19300	19240	19300	19240	15