KissMeData/126720/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200200	309085480	19070	19070	19070	19070	480
3	20231121	200100	309085480	19070	19070	19070	19070	0
4	20231121	200000	309085480	19070	19070	19070	19070	0
5	20231121	195900	309085480	19070	19070	19070	19070	0
6	20231121	195800	309085480	19070	19070	19070	19070	0
7	20231121	195700	309085480	19070	19070	19070	19070	0
8	20231121	195600	309085480	19070	19070	19070	19070	0
9	20231121	195500	309085480	19070	19070	19070	19070	0
10	20231121	195400	309085480	19070	19070	19070	19070	0
11	20231121	195300	309085480	19070	19070	19070	19070	0
12	20231121	195200	309085480	19070	19070	19070	19070	0
13	20231121	195100	309085480	19070	19070	19070	19070	0
14	20231121	195000	309085480	19070	19070	19070	19070	0
15	20231121	194900	309085480	19070	19070	19070	19070	0
16	20231121	194800	309085480	19070	19070	19070	19070	0
17	20231121	194700	309085480	19070	19070	19070	19070	0
18	20231121	194600	309085480	19070	19070	19070	19070	0
19	20231121	194500	309085480	19070	19070	19070	19070	0
20	20231121	194400	309085480	19070	19070	19070	19070	0
21	20231121	194300	309085480	19070	19070	19070	19070	0
22	20231121	194200	309085480	19070	19070	19070	19070	0
23	20231121	194100	309085480	19070	19070	19070	19070	0
24	20231121	194000	309085480	19070	19070	19070	19070	0
25	20231121	193900	309085480	19070	19070	19070	19070	0
26	20231121	193800	309085480	19070	19070	19070	19070	0
27	20231121	193700	309085480	19070	19070	19070	19070	0
28	20231121	193600	309085480	19070	19070	19070	19070	0
29	20231121	193500	309085480	19070	19070	19070	19070	0
30	20231121	193400	309085480	19070	19070	19070	19070	0
31	20231121	193300	309085480	19070	19070	19070	19070	0
32	20231121	193200	309085480	19070	19070	19070	19070	480
33	20231121	193100	309085480	19070	19070	19070	19070	0
34	20231121	193000	309085480	19070	19070	19070	19070	0
35	20231121	192900	309085480	19070	19070	19070	19070	0
36	20231121	192800	309085480	19070	19070	19070	19070	0
37	20231121	192700	309085480	19070	19070	19070	19070	0
38	20231121	192600	309085480	19070	19070	19070	19070	0
39	20231121	192500	309085480	19070	19070	19070	19070	0
40	20231121	192400	309085480	19070	19070	19070	19070	0
41	20231121	192300	309085480	19070	19070	19070	19070	0
42	20231121	192200	309085480	19070	19070	19070	19070	0
43	20231121	192100	309085480	19070	19070	19070	19070	0
44	20231121	192000	309085480	19070	19070	19070	19070	0
45	20231121	191900	309085480	19070	19070	19070	19070	0
46	20231121	191800	309085480	19070	19070	19070	19070	0
47	20231121	191700	309085480	19070	19070	19070	19070	0
48	20231121	191600	309085480	19070	19070	19070	19070	0
49	20231121	191500	309085480	19070	19070	19070	19070	0
50	20231121	191400	309085480	19070	19070	19070	19070	0
51	20231121	191300	309085480	19070	19070	19070	19070	0
52	20231121	191200	309085480	19070	19070	19070	19070	0
53	20231121	191100	309085480	19070	19070	19070	19070	0
54	20231121	191000	309085480	19070	19070	19070	19070	0
55	20231121	190900	309085480	19070	19070	19070	19070	0
56	20231121	190800	309085480	19070	19070	19070	19070	0
57	20231121	190700	309085480	19070	19070	19070	19070	0
58	20231121	190600	309085480	19070	19070	19070	19070	0
59	20231121	190500	309085480	19070	19070	19070	19070	0
60	20231121	190400	309085480	19070	19070	19070	19070	0
61	20231121	190300	309085480	19070	19070	19070	19070	0
62	20231121	190200	309085480	19070	19070	19070	19070	480
63	20231121	190100	309085480	19070	19070	19070	19070	0
64	20231121	190000	309085480	19070	19070	19070	19070	0
65	20231121	185900	309085480	19070	19070	19070	19070	0
66	20231121	185800	309085480	19070	19070	19070	19070	0
67	20231121	185700	309085480	19070	19070	19070	19070	0
68	20231121	185600	309085480	19070	19070	19070	19070	0
69	20231121	185500	309085480	19070	19070	19070	19070	0
70	20231121	185400	309085480	19070	19070	19070	19070	0
71	20231121	185300	309085480	19070	19070	19070	19070	0
72	20231121	185200	309085480	19070	19070	19070	19070	0
73	20231121	185100	309085480	19070	19070	19070	19070	0
74	20231121	185000	309085480	19070	19070	19070	19070	0
75	20231121	184900	309085480	19070	19070	19070	19070	0
76	20231121	184800	309085480	19070	19070	19070	19070	0
77	20231121	184700	309085480	19070	19070	19070	19070	0
78	20231121	184600	309085480	19070	19070	19070	19070	0
79	20231121	184500	309085480	19070	19070	19070	19070	0
80	20231121	184400	309085480	19070	19070	19070	19070	0
81	20231121	184300	309085480	19070	19070	19070	19070	0
82	20231121	184200	309085480	19070	19070	19070	19070	0
83	20231121	184100	309085480	19070	19070	19070	19070	0
84	20231121	184000	309085480	19070	19070	19070	19070	0
85	20231121	183900	309085480	19070	19070	19070	19070	0
86	20231121	183800	309085480	19070	19070	19070	19070	0
87	20231121	183700	309085480	19070	19070	19070	19070	0
88	20231121	183600	309085480	19070	19070	19070	19070	0
89	20231121	183500	309085480	19070	19070	19070	19070	0
90	20231121	183400	309085480	19070	19070	19070	19070	0
91	20231121	183300	309085480	19070	19070	19070	19070	0
92	20231121	183200	309085480	19070	19070	19070	19070	480
93	20231121	183100	309085480	19070	19070	19070	19070	0
94	20231121	183000	309085480	19070	19070	19070	19070	0
95	20231121	182900	309085480	19070	19070	19070	19070	0
96	20231121	182800	309085480	19070	19070	19070	19070	0
97	20231121	182700	309085480	19070	19070	19070	19070	0
98	20231121	182600	309085480	19070	19070	19070	19070	0
99	20231121	182500	309085480	19070	19070	19070	19070	0
100	20231121	182400	309085480	19070	19070	19070	19070	0
101	20231121	182300	309085480	19070	19070	19070	19070	0
102	20231121	182200	309085480	19070	19070	19070	19070	0
103	20231121	182100	309085480	19070	19070	19070	19070	0
104	20231121	182000	309085480	19070	19070	19070	19070	0
105	20231121	181900	309085480	19070	19070	19070	19070	0
106	20231121	181800	309085480	19070	19070	19070	19070	0
107	20231121	181700	309085480	19070	19070	19070	19070	0
108	20231121	181600	309085480	19070	19070	19070	19070	0
109	20231121	181500	309085480	19070	19070	19070	19070	0
110	20231121	181400	309085480	19070	19070	19070	19070	0
111	20231121	181300	309085480	19070	19070	19070	19070	0
112	20231121	181200	309085480	19070	19070	19070	19070	0
113	20231121	181100	309085480	19070	19070	19070	19070	0
114	20231121	181000	309085480	19070	19070	19070	19070	0
115	20231121	180900	309085480	19070	19070	19070	19070	0
116	20231121	180800	309085480	19070	19070	19070	19070	0
117	20231121	180700	309085480	19070	19070	19070	19070	0
118	20231121	180600	309085480	19070	19070	19070	19070	0
119	20231121	180500	309085480	19070	19070	19070	19070	0
120	20231121	180400	309085480	19070	19070	19070	19070	0
121	20231121	180300	309085480	19070	19070	19070	19070	0
122	20231121	180200	309085480	19070	19070	19070	19070	480
123	20231121	180100	309085480	19070	19070	19070	19070	0
124	20231121	180000	309085480	19070	19070	19070	19070	0
125	20231121	175900	309085480	19070	19070	19070	19070	0
126	20231121	175800	309085480	19070	19070	19070	19070	0
127	20231121	175700	309085480	19070	19070	19070	19070	0
128	20231121	175600	309085480	19070	19070	19070	19070	0
129	20231121	175500	309085480	19070	19070	19070	19070	0
130	20231121	175400	309085480	19070	19070	19070	19070	0
131	20231121	175300	309085480	19070	19070	19070	19070	0
132	20231121	175200	309085480	19070	19070	19070	19070	0
133	20231121	175100	309085480	19070	19070	19070	19070	0
134	20231121	175000	309085480	19070	19070	19070	19070	0
135	20231121	174900	309085480	19070	19070	19070	19070	0
136	20231121	174800	309085480	19070	19070	19070	19070	0
137	20231121	174700	309085480	19070	19070	19070	19070	0
138	20231121	174600	309085480	19070	19070	19070	19070	0
139	20231121	174500	309085480	19070	19070	19070	19070	0
140	20231121	174400	309085480	19070	19070	19070	19070	0
141	20231121	174300	309085480	19070	19070	19070	19070	0
142	20231121	174200	309085480	19070	19070	19070	19070	0
143	20231121	174100	309085480	19070	19070	19070	19070	0
144	20231121	174000	309085480	19070	19070	19070	19070	0
145	20231121	173900	309085480	19070	19070	19070	19070	0
146	20231121	173800	309085480	19070	19070	19070	19070	0
147	20231121	173700	309085480	19070	19070	19070	19070	0
148	20231121	173600	309085480	19070	19070	19070	19070	0
149	20231121	173500	309085480	19070	19070	19070	19070	0
150	20231121	173400	309085480	19070	19070	19070	19070	0
151	20231121	173300	309085480	19070	19070	19070	19070	0
152	20231121	173200	309085480	19070	19070	19070	19070	480
153	20231121	173100	309085480	19070	19070	19070	19070	0
154	20231121	173000	309085480	19070	19070	19070	19070	0
155	20231121	172900	309085480	19070	19070	19070	19070	0
156	20231121	172800	309085480	19070	19070	19070	19070	0
157	20231121	172700	309085480	19070	19070	19070	19070	0
158	20231121	172600	309085480	19070	19070	19070	19070	0
159	20231121	172500	309085480	19070	19070	19070	19070	0
160	20231121	172400	309085480	19070	19070	19070	19070	0
161	20231121	172300	309085480	19070	19070	19070	19070	0
162	20231121	172200	309085480	19070	19070	19070	19070	0
163	20231121	172100	309085480	19070	19070	19070	19070	0
164	20231121	172000	309085480	19070	19070	19070	19070	0
165	20231121	171900	309085480	19070	19070	19070	19070	0
166	20231121	171800	309085480	19070	19070	19070	19070	0
167	20231121	171700	309085480	19070	19070	19070	19070	0
168	20231121	171600	309085480	19070	19070	19070	19070	0
169	20231121	171500	309085480	19070	19070	19070	19070	0
170	20231121	171400	309085480	19070	19070	19070	19070	0
171	20231121	171300	309085480	19070	19070	19070	19070	0
172	20231121	171200	309085480	19070	19070	19070	19070	0
173	20231121	171100	309085480	19070	19070	19070	19070	0
174	20231121	171000	309085480	19070	19070	19070	19070	0
175	20231121	170900	309085480	19070	19070	19070	19070	0
176	20231121	170800	309085480	19070	19070	19070	19070	0
177	20231121	170700	309085480	19070	19070	19070	19070	0
178	20231121	170600	309085480	19070	19070	19070	19070	0
179	20231121	170500	309085480	19070	19070	19070	19070	0
180	20231121	170400	309085480	19070	19070	19070	19070	0
181	20231121	170300	309085480	19070	19070	19070	19070	0
182	20231121	170200	309085480	19070	19070	19070	19070	480
183	20231121	170100	309085480	19070	19070	19070	19070	0
184	20231121	170000	309085480	19070	19070	19070	19070	0
185	20231121	165900	309085480	19070	19070	19070	19070	0
186	20231121	165800	309085480	19070	19070	19070	19070	0
187	20231121	165700	309085480	19070	19070	19070	19070	0
188	20231121	165600	309085480	19070	19070	19070	19070	0
189	20231121	165500	309085480	19070	19070	19070	19070	0
190	20231121	165400	309085480	19070	19070	19070	19070	0
191	20231121	165300	309085480	19070	19070	19070	19070	0
192	20231121	165200	309085480	19070	19070	19070	19070	0
193	20231121	165100	309085480	19070	19070	19070	19070	0
194	20231121	165000	309085480	19070	19070	19070	19070	0
195	20231121	164900	309085480	19070	19070	19070	19070	0
196	20231121	164800	309085480	19070	19070	19070	19070	0
197	20231121	164700	309085480	19070	19070	19070	19070	0
198	20231121	164600	309085480	19070	19070	19070	19070	0
199	20231121	164500	309085480	19070	19070	19070	19070	0
200	20231121	164400	309085480	19070	19070	19070	19070	0
201	20231121	164300	309085480	19070	19070	19070	19070	0
202	20231121	164200	309085480	19070	19070	19070	19070	0
203	20231121	164100	309085480	19070	19070	19070	19070	0
204	20231121	164000	309085480	19070	19070	19070	19070	0
205	20231121	163900	309085480	19070	19070	19070	19070	0
206	20231121	163800	309085480	19070	19070	19070	19070	0
207	20231121	163700	309085480	19070	19070	19070	19070	0
208	20231121	163600	309085480	19070	19070	19070	19070	0
209	20231121	163500	309085480	19070	19070	19070	19070	0
210	20231121	163400	309085480	19070	19070	19070	19070	0
211	20231121	163300	309085480	19070	19070	19070	19070	0
212	20231121	163200	309085480	19070	19070	19070	19070	480
213	20231121	163100	309085480	19070	19070	19070	19070	0
214	20231121	163000	309085480	19070	19070	19070	19070	0
215	20231121	162900	309085480	19070	19070	19070	19070	0
216	20231121	162800	309085480	19070	19070	19070	19070	0
217	20231121	162700	309085480	19070	19070	19070	19070	0
218	20231121	162600	309085480	19070	19070	19070	19070	0
219	20231121	162500	309085480	19070	19070	19070	19070	0
220	20231121	162400	309085480	19070	19070	19070	19070	0
221	20231121	162300	309085480	19070	19070	19070	19070	0
222	20231121	162200	309085480	19070	19070	19070	19070	0
223	20231121	162100	309085480	19070	19070	19070	19070	0
224	20231121	162000	309085480	19070	19070	19070	19070	0
225	20231121	161900	309085480	19070	19070	19070	19070	0
226	20231121	161800	309085480	19070	19070	19070	19070	0
227	20231121	161700	309085480	19070	19070	19070	19070	0
228	20231121	161600	309085480	19070	19070	19070	19070	0
229	20231121	161500	309085480	19070	19070	19070	19070	0
230	20231121	161400	309085480	19070	19070	19070	19070	0
231	20231121	161300	309085480	19070	19070	19070	19070	0
232	20231121	161200	309085480	19070	19070	19070	19070	0
233	20231121	161100	309085480	19070	19070	19070	19070	0
234	20231121	161000	309085480	19070	19070	19070	19070	0
235	20231121	160900	309085480	19070	19070	19070	19070	0
236	20231121	160800	309085480	19070	19070	19070	19070	0
237	20231121	160700	309085480	19070	19070	19070	19070	0
238	20231121	160600	309085480	19070	19070	19070	19070	0
239	20231121	160500	309085480	19070	19070	19070	19070	0
240	20231121	160400	309085480	19070	19070	19070	19070	0
241	20231121	160300	309085480	19070	19070	19070	19070	0
242	20231121	160200	309085480	19070	19070	19070	19070	480
243	20231121	160100	309085480	19070	19070	19070	19070	0
244	20231121	160000	309085480	19070	19070	19070	19070	0
245	20231121	155900	309085480	19070	19070	19070	19070	0
246	20231121	155800	309085480	19070	19070	19070	19070	0
247	20231121	155700	309085480	19070	19070	19070	19070	0
248	20231121	155600	309085480	19070	19070	19070	19070	0
249	20231121	155500	309085480	19070	19070	19070	19070	0
250	20231121	155400	309085480	19070	19070	19070	19070	0
251	20231121	155300	309085480	19070	19070	19070	19070	0
252	20231121	155200	309085480	19070	19070	19070	19070	0
253	20231121	155100	309085480	19070	19070	19070	19070	0
254	20231121	155000	309085480	19070	19070	19070	19070	0
255	20231121	154900	309085480	19070	19070	19070	19070	0
256	20231121	154800	309085480	19070	19070	19070	19070	0
257	20231121	154700	309085480	19070	19070	19070	19070	0
258	20231121	154600	309085480	19070	19070	19070	19070	0
259	20231121	154500	309085480	19070	19070	19070	19070	0
260	20231121	154400	309085480	19070	19070	19070	19070	0
261	20231121	154300	309085480	19070	19070	19070	19070	0
262	20231121	154200	309085480	19070	19070	19070	19070	0
263	20231121	154100	309085480	19070	19070	19070	19070	0
264	20231121	154000	309085480	19070	19070	19070	19070	0
265	20231121	153900	309085480	19070	19070	19070	19070	0
266	20231121	153800	309085480	19070	19070	19070	19070	0
267	20231121	153700	309085480	19070	19070	19070	19070	0
268	20231121	153600	309085480	19070	19070	19070	19070	0
269	20231121	153500	309085480	19070	19070	19070	19070	0
270	20231121	153400	309085480	19070	19070	19070	19070	0
271	20231121	153300	309085480	19070	19070	19070	19070	0
272	20231121	153200	309085480	19070	19070	19070	19070	480
273	20231121	153100	309085480	19070	19070	19070	19070	0
274	20231121	153000	309085480	19070	19070	19070	19070	480
275	20231121	152900	299931880	19070	19070	19070	19070	0
276	20231121	152800	299931880	19070	19070	19070	19070	0
277	20231121	152700	299931880	19070	19070	19070	19070	0
278	20231121	152600	299931880	19070	19070	19070	19070	0
279	20231121	152500	299931880	19070	19070	19070	19070	0
280	20231121	152400	299931880	19070	19070	19070	19070	0
281	20231121	152300	299931880	19070	19070	19070	19070	0
282	20231121	152200	299931880	19070	19070	19070	19070	0
283	20231121	152100	299931880	19070	19070	19070	19070	0
284	20231121	152000	299931880	19070	19070	19070	19070	0
285	20231121	151900	299931880	19070	19090	19090	19070	10
286	20231121	151800	299741000	19090	19090	19090	19090	0
287	20231121	151700	299741000	19090	19090	19090	19090	0
288	20231121	151600	299741000	19090	19090	19090	19090	31
289	20231121	151500	299149210	19070	19070	19070	19070	18
290	20231121	151400	298805950	19080	19080	19080	19080	101
291	20231121	151300	296878870	19080	19080	19080	19080	0
292	20231121	151200	296878870	19080	19080	19080	19080	0
293	20231121	151100	296878870	19080	19090	19090	19080	5
294	20231121	151000	296783460	19080	19080	19080	19080	1
295	20231121	150900	296764380	19080	19080	19080	19080	0
296	20231121	150800	296764380	19080	19080	19080	19080	0
297	20231121	150700	296764380	19080	19080	19080	19080	0
298	20231121	150600	296764380	19080	19080	19080	19080	40
299	20231121	150500	296001180	19080	19080	19080	19080	0
300	20231121	150400	296001180	19080	19080	19080	19080	0
301	20231121	150300	296001180	19080	19080	19080	19080	0
302	20231121	150200	296001180	19080	19080	19080	19080	114
303	20231121	150100	293826060	19060	19060	19060	19060	15
304	20231121	150000	293540160	19070	19070	19070	19070	217
305	20231121	145900	289401970	19070	19070	19070	19070	0
306	20231121	145800	289401970	19070	19070	19070	19070	1
307	20231121	145700	289382900	19070	19070	19070	19070	30
308	20231121	145600	288810800	19080	19080	19080	19080	0
309	20231121	145500	288810800	19080	19080	19080	19080	0
310	20231121	145400	288810800	19080	19080	19080	19080	20
311	20231121	145300	288429200	19080	19080	19080	19080	0
312	20231121	145200	288429200	19080	19080	19080	19080	0
313	20231121	145100	288429200	19080	19080	19080	19080	0
314	20231121	145000	288429200	19080	19080	19080	19080	1
315	20231121	144900	288410120	19080	19080	19080	19080	0
316	20231121	144800	288410120	19080	19080	19080	19080	15
317	20231121	144700	288123920	19070	19070	19070	19070	0
318	20231121	144600	288123920	19070	19070	19070	19070	0
319	20231121	144500	288123920	19070	19070	19070	19070	0
320	20231121	144400	288123920	19070	19070	19070	19070	0
321	20231121	144300	288123920	19070	19070	19070	19070	0
322	20231121	144200	288123920	19070	19070	19070	19070	0
323	20231121	144100	288123920	19070	19070	19070	19070	1
324	20231121	144000	288104850	19080	19080	19080	19080	15
325	20231121	143900	287818650	19080	19080	19080	19070	55
326	20231121	143800	286769600	19080	19080	19080	19080	0
327	20231121	143700	286769600	19080	19080	19080	19080	0
328	20231121	143600	286769600	19080	19080	19080	19080	0
329	20231121	143500	286769600	19080	19080	19080	19080	0
330	20231121	143400	286769600	19080	19080	19080	19080	0
331	20231121	143300	286769600	19080	19080	19080	19080	0
332	20231121	143200	286769600	19080	19080	19080	19080	0
333	20231121	143100	286769600	19080	19080	19080	19080	0
334	20231121	143000	286769600	19080	19080	19080	19080	1
335	20231121	142900	286750520	19090	19090	19090	19090	0
336	20231121	142800	286750520	19090	19090	19090	19090	0
337	20231121	142700	286750520	19090	19090	19090	19090	0
338	20231121	142600	286750520	19090	19090	19090	19090	103
339	20231121	142500	284784250	19070	19070	19070	19070	0
340	20231121	142400	284784250	19070	19070	19070	19070	0
341	20231121	142300	284784250	19070	19070	19070	19070	0
342	20231121	142200	284784250	19070	19070	19070	19070	0
343	20231121	142100	284784250	19070	19070	19070	19070	1
344	20231121	142000	284765180	19070	19070	19070	19070	0
345	20231121	141900	284765180	19070	19070	19070	19070	0
346	20231121	141800	284765180	19070	19070	19070	19070	1
347	20231121	141700	284746110	19050	19050	19050	19050	0
348	20231121	141600	284746110	19050	19050	19050	19050	0
349	20231121	141500	284746110	19050	19050	19050	19050	2
350	20231121	141400	284708010	19050	19050	19050	19050	0
351	20231121	141300	284708010	19050	19060	19060	19050	652
352	20231121	141200	272285530	19060	19060	19060	19060	0
353	20231121	141100	272285530	19060	19060	19060	19060	0
354	20231121	141000	272285530	19060	19060	19060	19060	0
355	20231121	140900	272285530	19060	19060	19060	19060	25
356	20231121	140800	271809030	19060	19070	19070	19060	394
357	20231121	140700	264295870	19080	19080	19080	19080	0
358	20231121	140600	264295870	19080	19080	19080	19080	223
359	20231121	140500	260041030	19070	19070	19070	19070	0
360	20231121	140400	260041030	19070	19070	19070	19070	0
361	20231121	140300	260041030	19070	19070	19070	19070	0
362	20231121	140200	260041030	19070	19070	19070	19070	281
363	20231121	140100	254682360	19070	19070	19070	19070	110
364	20231121	140000	252584660	19060	19060	19060	19060	1
365	20231121	135900	252565600	19070	19070	19070	19070	12
366	20231121	135800	252336760	19070	19110	19110	19070	2573
367	20231121	135700	203228570	19120	19120	19120	19120	1
368	20231121	135600	203209450	19110	19110	19110	19110	0
369	20231121	135500	203209450	19110	19110	19110	19110	0
370	20231121	135400	203209450	19110	19110	19110	19110	0
371	20231121	135300	203209450	19110	19110	19110	19110	0
372	20231121	135200	203209450	19110	19110	19110	19110	0
373	20231121	135100	203209450	19110	19110	19110	19110	0
374	20231121	135000	203209450	19110	19110	19110	19110	0
375	20231121	134900	203209450	19110	19110	19110	19110	0
376	20231121	134800	203209450	19110	19110	19110	19110	0
377	20231121	134700	203209450	19110	19110	19110	19110	0
378	20231121	134600	203209450	19110	19110	19110	19110	0
379	20231121	134500	203209450	19110	19110	19110	19110	257
380	20231121	134400	198298180	19120	19120	19120	19120	0
381	20231121	134300	198298180	19120	19120	19120	19120	0
382	20231121	134200	198298180	19120	19120	19120	19120	0
383	20231121	134100	198298180	19120	19120	19120	19120	43
384	20231121	134000	197476020	19120	19130	19130	19120	201
385	20231121	133900	193632890	19150	19150	19150	19150	0
386	20231121	133800	193632890	19150	19150	19150	19150	0
387	20231121	133700	193632890	19150	19150	19150	19150	0
388	20231121	133600	193632890	19150	19150	19150	19150	0
389	20231121	133500	193632890	19150	19150	19150	19150	0
390	20231121	133400	193632890	19150	19150	19150	19150	37
391	20231121	133300	192924340	19130	19130	19130	19130	32
392	20231121	133200	192312180	19130	19130	19130	19130	1
393	20231121	133100	192293050	19120	19120	19120	19120	0
394	20231121	133000	192293050	19120	19120	19120	19120	0
395	20231121	132900	192293050	19120	19120	19120	19120	0
396	20231121	132800	192293050	19120	19120	19120	19120	0
397	20231121	132700	192293050	19120	19120	19120	19120	0
398	20231121	132600	192293050	19120	19120	19120	19120	0
399	20231121	132500	192293050	19120	19120	19120	19120	90
400	20231121	132400	190572250	19120	19120	19120	19120	8
401	20231121	132300	190419290	19130	19130	19130	19130	0
402	20231121	132200	190419290	19130	19130	19130	19130	0
403	20231121	132100	190419290	19130	19130	19130	19130	0
404	20231121	132000	190419290	19130	19130	19130	19130	1
405	20231121	131900	190400160	19110	19110	19110	19110	0
406	20231121	131800	190400160	19110	19110	19110	19110	21
407	20231121	131700	189998850	19110	19110	19110	19110	0
408	20231121	131600	189998850	19110	19110	19110	19110	0
409	20231121	131500	189998850	19110	19110	19110	19110	0
410	20231121	131400	189998850	19110	19110	19110	19110	0
411	20231121	131300	189998850	19110	19110	19110	19110	0
412	20231121	131200	189998850	19110	19110	19110	19110	0
413	20231121	131100	189998850	19110	19110	19110	19110	441
414	20231121	131000	181571340	19110	19110	19110	19110	0
415	20231121	130900	181571340	19110	19130	19130	19110	1200
416	20231121	130800	158636890	19150	19150	19150	19150	0
417	20231121	130700	158636890	19150	19150	19150	19150	0
418	20231121	130600	158636890	19150	19150	19150	19150	0
419	20231121	130500	158636890	19150	19150	19150	19150	90
420	20231121	130400	156913390	19150	19150	19150	19150	0
421	20231121	130300	156913390	19150	19150	19150	19150	1
422	20231121	130200	156894240	19180	19180	19180	19180	0
423	20231121	130100	156894240	19180	19180	19180	19180	0
424	20231121	130000	156894240	19180	19180	19180	19180	0
425	20231121	125900	156894240	19180	19180	19180	19180	0
426	20231121	125800	156894240	19180	19180	19180	19180	1
427	20231121	125700	156875060	19170	19170	19170	19170	0
428	20231121	125600	156875060	19170	19170	19170	19170	0
429	20231121	125500	156875060	19170	19160	19170	19160	25
430	20231121	125400	156395910	19160	19180	19180	19160	76
431	20231121	125300	154939560	19170	19170	19170	19170	1
432	20231121	125200	154920390	19170	19170	19170	19170	0
433	20231121	125100	154920390	19170	19170	19170	19170	10
434	20231121	125000	154728690	19170	19170	19170	19170	0
435	20231121	124900	154728690	19170	19170	19170	19170	0
436	20231121	124800	154728690	19170	19190	19190	19170	5
437	20231121	124700	154632820	19180	19180	19180	19180	0
438	20231121	124600	154632820	19180	19180	19180	19180	0
439	20231121	124500	154632820	19180	19180	19180	19180	0
440	20231121	124400	154632820	19180	19180	19180	19180	0
441	20231121	124300	154632820	19180	19180	19180	19180	0
442	20231121	124200	154632820	19180	19180	19180	19180	0
443	20231121	124100	154632820	19180	19180	19180	19180	0
444	20231121	124000	154632820	19180	19180	19180	19180	1
445	20231121	123900	154613640	19200	19200	19200	19200	0
446	20231121	123800	154613640	19200	19200	19200	19200	0
447	20231121	123700	154613640	19200	19200	19200	19200	0
448	20231121	123600	154613640	19200	19200	19200	19200	0
449	20231121	123500	154613640	19200	19200	19200	19200	0
450	20231121	123400	154613640	19200	19200	19200	19200	15
451	20231121	123300	154325640	19180	19180	19180	19180	0
452	20231121	123200	154325640	19180	19180	19180	19180	0
453	20231121	123100	154325640	19180	19180	19180	19180	1
454	20231121	123000	154306460	19200	19200	19200	19200	0
455	20231121	122900	154306460	19200	19200	19200	19200	0
456	20231121	122800	154306460	19200	19200	19200	19200	0
457	20231121	122700	154306460	19200	19200	19200	19200	0
458	20231121	122600	154306460	19200	19200	19200	19200	4
459	20231121	122500	154229660	19200	19200	19200	19200	0
460	20231121	122400	154229660	19200	19200	19200	19200	0
461	20231121	122300	154229660	19200	19200	19200	19200	0
462	20231121	122200	154229660	19200	19200	19200	19200	0
463	20231121	122100	154229660	19200	19200	19200	19200	0
464	20231121	122000	154229660	19200	19200	19200	19200	1
465	20231121	121900	154210460	19210	19210	19210	19210	0
466	20231121	121800	154210460	19210	19210	19210	19210	0
467	20231121	121700	154210460	19210	19210	19210	19210	0
468	20231121	121600	154210460	19210	19210	19210	19210	0
469	20231121	121500	154210460	19210	19210	19210	19210	0
470	20231121	121400	154210460	19210	19210	19210	19210	56
471	20231121	121300	153134700	19210	19210	19210	19210	0
472	20231121	121200	153134700	19210	19210	19210	19210	0
473	20231121	121100	153134700	19210	19210	19210	19210	0
474	20231121	121000	153134700	19210	19210	19210	19210	0
475	20231121	120900	153134700	19210	19210	19210	19210	0
476	20231121	120800	153134700	19210	19210	19210	19210	1
477	20231121	120700	153115490	19210	19210	19210	19210	0
478	20231121	120600	153115490	19210	19210	19210	19210	1
479	20231121	120500	153096280	19210	19210	19210	19210	1
480	20231121	120400	153077070	19210	19200	19210	19200	5
481	20231121	120300	152981050	19200	19200	19200	19200	5
482	20231121	120200	152885050	19220	19210	19220	19210	56
483	20231121	120100	151808850	19210	19200	19210	19200	531
484	20231121	120000	141613250	19200	19200	19200	19200	0
485	20231121	115900	141613250	19200	19170	19200	19170	120
486	20231121	115800	139311150	19170	19160	19170	19160	204
487	20231121	115700	135402010	19150	19150	19150	19150	100
488	20231121	115600	133487010	19140	19140	19140	19140	0
489	20231121	115500	133487010	19140	19130	19140	19130	176
490	20231121	115400	130118580	19130	19130	19130	19130	0
491	20231121	115300	130118580	19130	19130	19130	19130	0
492	20231121	115200	130118580	19130	19120	19130	19120	10
493	20231121	115100	129927290	19120	19120	19120	19120	0
494	20231121	115000	129927290	19120	19120	19120	19120	0
495	20231121	114900	129927290	19120	19120	19120	19120	1
496	20231121	114800	129908170	19120	19120	19120	19120	0
497	20231121	114700	129908170	19120	19120	19120	19120	0
498	20231121	114600	129908170	19120	19120	19120	19120	2
499	20231121	114500	129869930	19120	19120	19120	19120	1
500	20231121	114400	129850810	19130	19130	19130	19130	6
501	20231121	114300	129736030	19130	19130	19130	19130	17
502	20231121	114200	129410820	19130	19130	19130	19130	0
503	20231121	114100	129410820	19130	19130	19130	19130	0
504	20231121	114000	129410820	19130	19130	19130	19130	0
505	20231121	113900	129410820	19130	19130	19130	19130	0
506	20231121	113800	129410820	19130	19130	19130	19130	0
507	20231121	113700	129410820	19130	19130	19130	19130	0
508	20231121	113600	129410820	19130	19130	19130	19130	0
509	20231121	113500	129410820	19130	19130	19130	19130	0
510	20231121	113400	129410820	19130	19130	19130	19130	0
511	20231121	113300	129410820	19130	19130	19130	19130	0
512	20231121	113200	129410820	19130	19130	19130	19130	94
513	20231121	113100	127612600	19140	19140	19140	19140	0
514	20231121	113000	127612600	19140	19140	19140	19140	0
515	20231121	112900	127612600	19140	19140	19140	19140	21
516	20231121	112800	127210660	19120	19120	19120	19120	0
517	20231121	112700	127210660	19120	19120	19120	19120	0
518	20231121	112600	127210660	19120	19120	19120	19120	27
519	20231121	112500	126694420	19120	19120	19120	19120	0
520	20231121	112400	126694420	19120	19120	19120	19120	90
521	20231121	112300	124973620	19120	19130	19130	19120	157
522	20231121	112200	121971770	19120	19120	19120	19120	0
523	20231121	112100	121971770	19120	19130	19130	19120	135
524	20231121	112000	119390520	19130	19130	19130	19130	4
525	20231121	111900	119314000	19120	19120	19120	19120	0
526	20231121	111800	119314000	19120	19120	19120	19120	300
527	20231121	111700	113578000	19140	19140	19140	19140	144
528	20231121	111600	110821840	19160	19160	19160	19160	0
529	20231121	111500	110821840	19160	19160	19160	19160	0
530	20231121	111400	110821840	19160	19160	19160	19160	0
531	20231121	111300	110821840	19160	19160	19160	19160	0
532	20231121	111200	110821840	19160	19160	19160	19160	0
533	20231121	111100	110821840	19160	19150	19160	19150	107
534	20231121	111000	108772420	19150	19150	19150	19150	45
535	20231121	110900	107910670	19150	19150	19150	19150	0
536	20231121	110800	107910670	19150	19150	19150	19150	0
537	20231121	110700	107910670	19150	19140	19150	19140	158
538	20231121	110600	104886540	19140	19140	19140	19140	76
539	20231121	110500	103431900	19110	19110	19110	19110	0
540	20231121	110400	103431900	19110	19110	19110	19110	0
541	20231121	110300	103431900	19110	19110	19110	19110	0
542	20231121	110200	103431900	19110	19140	19140	19110	500
543	20231121	110100	93872140	19140	19140	19140	19140	0
544	20231121	110000	93872140	19140	19140	19140	19140	0
545	20231121	105900	93872140	19140	19140	19140	19140	78
546	20231121	105800	92379220	19150	19150	19150	19150	20
547	20231121	105700	91996220	19170	19170	19170	19170	2
548	20231121	105600	91957880	19190	19190	19190	19190	0
549	20231121	105500	91957880	19190	19190	19190	19190	0
550	20231121	105400	91957880	19190	19190	19190	19190	0
551	20231121	105300	91957880	19190	19190	19190	19190	0
552	20231121	105200	91957880	19190	19190	19190	19190	0
553	20231121	105100	91957880	19190	19190	19190	19190	0
554	20231121	105000	91957880	19190	19190	19190	19190	0
555	20231121	104900	91957880	19190	19190	19190	19190	0
556	20231121	104800	91957880	19190	19190	19190	19190	0
557	20231121	104700	91957880	19190	19190	19190	19190	1
558	20231121	104600	91938690	19140	19140	19140	19140	0
559	20231121	104500	91938690	19140	19140	19140	19140	0
560	20231121	104400	91938690	19140	19140	19140	19140	0
561	20231121	104300	91938690	19140	19140	19140	19140	0
562	20231121	104200	91938690	19140	19140	19140	19140	0
563	20231121	104100	91938690	19140	19140	19140	19140	0
564	20231121	104000	91938690	19140	19140	19140	19140	10
565	20231121	103900	91747290	19130	19130	19130	19130	0
566	20231121	103800	91747290	19130	19130	19130	19130	0
567	20231121	103700	91747290	19130	19130	19130	19130	0
568	20231121	103600	91747290	19130	19130	19130	19130	0
569	20231121	103500	91747290	19130	19130	19130	19130	0
570	20231121	103400	91747290	19130	19130	19130	19130	0
571	20231121	103300	91747290	19130	19130	19130	19130	0
572	20231121	103200	91747290	19130	19130	19130	19130	0
573	20231121	103100	91747290	19130	19130	19130	19130	0
574	20231121	103000	91747290	19130	19130	19130	19130	0
575	20231121	102900	91747290	19130	19130	19130	19130	0
576	20231121	102800	91747290	19130	19130	19130	19130	0
577	20231121	102700	91747290	19130	19130	19130	19130	0
578	20231121	102600	91747290	19130	19130	19130	19130	0
579	20231121	102500	91747290	19130	19130	19130	19130	0
580	20231121	102400	91747290	19130	19130	19130	19130	0
581	20231121	102300	91747290	19130	19130	19130	19130	0
582	20231121	102200	91747290	19130	19130	19130	19130	121
583	20231121	102100	89432560	19130	19130	19130	19130	0
584	20231121	102000	89432560	19130	19130	19130	19130	0
585	20231121	101900	89432560	19130	19130	19130	19130	94
586	20231121	101800	87634340	19130	19130	19130	19130	41
587	20231121	101700	86850010	19120	19120	19120	19120	0
588	20231121	101600	86850010	19120	19120	19120	19120	0
589	20231121	101500	86850010	19120	19120	19120	19120	8
590	20231121	101400	86697050	19120	19120	19120	19120	0
591	20231121	101300	86697050	19120	19120	19120	19120	0
592	20231121	101200	86697050	19120	19120	19120	19120	0
593	20231121	101100	86697050	19120	19120	19120	19120	0
594	20231121	101000	86697050	19120	19120	19120	19120	0
595	20231121	100900	86697050	19120	19120	19120	19120	25
596	20231121	100800	86219050	19090	19090	19090	19090	0
597	20231121	100700	86219050	19090	19090	19090	19090	50
598	20231121	100600	85264550	19090	19090	19090	19090	0
599	20231121	100500	85264550	19090	19090	19090	19090	0
600	20231121	100400	85264550	19090	19090	19090	19090	0
601	20231121	100300	85264550	19090	19090	19090	19090	0
602	20231121	100200	85264550	19090	19090	19090	19090	50
603	20231121	100100	84310050	19090	19090	19090	19090	0
604	20231121	100000	84310050	19090	19100	19100	19090	573
605	20231121	095900	73371220	19100	19100	19100	19100	0
606	20231121	095800	73371220	19100	19100	19100	19100	0
607	20231121	095700	73371220	19100	19100	19100	19100	76
608	20231121	095600	71919620	19100	19100	19100	19100	24
609	20231121	095500	71461220	19100	19100	19100	19100	0
610	20231121	095400	71461220	19100	19100	19100	19100	0
611	20231121	095300	71461220	19100	19100	19100	19100	0
612	20231121	095200	71461220	19100	19100	19100	19100	0
613	20231121	095100	71461220	19100	19100	19100	19100	0
614	20231121	095000	71461220	19100	19100	19100	19100	0
615	20231121	094900	71461220	19100	19100	19100	19100	0
616	20231121	094800	71461220	19100	19100	19100	19100	0
617	20231121	094700	71461220	19100	19100	19100	19100	0
618	20231121	094600	71461220	19100	19100	19100	19100	258
619	20231121	094500	66533420	19100	19100	19100	19100	0
620	20231121	094400	66533420	19100	19100	19100	19100	210
621	20231121	094300	62522420	19110	19110	19110	19110	52
622	20231121	094200	61528700	19120	19120	19120	19120	53
623	20231121	094100	60515340	19120	19120	19120	19120	0
624	20231121	094000	60515340	19120	19140	19140	19120	530
625	20231121	093900	50379540	19180	19180	19180	19180	0
626	20231121	093800	50379540	19180	19180	19180	19180	1
627	20231121	093700	50360360	19180	19180	19180	19180	1
628	20231121	093600	50341180	19140	19140	19140	19140	0
629	20231121	093500	50341180	19140	19140	19140	19140	13
630	20231121	093400	50092360	19190	19190	19190	19190	0
631	20231121	093300	50092360	19190	19190	19190	19190	0
632	20231121	093200	50092360	19190	19190	19190	19190	1
633	20231121	093100	50073170	19190	19190	19190	19190	0
634	20231121	093000	50073170	19190	19190	19190	19190	0
635	20231121	092900	50073170	19190	19190	19190	19190	1
636	20231121	092800	50053980	19170	19170	19170	19170	0
637	20231121	092700	50053980	19170	19170	19170	19170	202
638	20231121	092600	46181640	19170	19170	19170	19170	0
639	20231121	092500	46181640	19170	19170	19170	19170	1
640	20231121	092400	46162470	19170	19170	19170	19170	0
641	20231121	092300	46162470	19170	19170	19170	19170	50
642	20231121	092200	45203970	19170	19170	19170	19170	0
643	20231121	092100	45203970	19170	19170	19170	19170	0
644	20231121	092000	45203970	19170	19170	19170	19170	8
645	20231121	091900	45050610	19170	19170	19170	19170	52
646	20231121	091800	44053770	19170	19170	19170	19170	0
647	20231121	091700	44053770	19170	19170	19170	19170	0
648	20231121	091600	44053770	19170	19170	19170	19170	0
649	20231121	091500	44053770	19170	19170	19170	19170	0
650	20231121	091400	44053770	19170	19170	19170	19170	0
651	20231121	091300	44053770	19170	19170	19170	19170	0
652	20231121	091200	44053770	19170	19170	19170	19170	200
653	20231121	091100	40219770	19170	19160	19200	19160	530
654	20231121	091000	30052170	19120	19120	19120	19120	48
655	20231121	090900	29134410	19110	19110	19110	19110	0
656	20231121	090800	29134410	19110	19110	19110	19110	0
657	20231121	090700	29134410	19110	19110	19110	19110	1
658	20231121	090600	29115300	19110	19110	19110	19110	300
659	20231121	090500	23382300	19110	19120	19120	19110	304
660	20231121	090400	17571710	19120	19180	19180	19120	460
661	20231121	090300	8757910	19190	19130	19190	19130	41
662	20231121	090200	7973520	19200	19200	19200	19200	0
663	20231121	090100	7973520	19200	19200	19200	19200	0
664	20231121	090000	7973520	19200	19120	19200	19120	417