KissMeData/002320/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	183700	369173180	19070	19070	19070	19070	777
3	20241128	183600	369173180	19070	19070	19070	19070	0
4	20241128	183500	369173180	19070	19070	19070	19070	0
5	20241128	183400	369173180	19070	19070	19070	19070	0
6	20241128	183300	369173180	19070	19070	19070	19070	0
7	20241128	183200	369173180	19070	19070	19070	19070	0
8	20241128	183100	369173180	19070	19070	19070	19070	0
9	20241128	183000	369173180	19070	19070	19070	19070	0
10	20241128	182900	369173180	19070	19070	19070	19070	0
11	20241128	182800	369173180	19070	19070	19070	19070	0
12	20241128	182700	369173180	19070	19070	19070	19070	0
13	20241128	182600	369173180	19070	19070	19070	19070	0
14	20241128	182500	369173180	19070	19070	19070	19070	0
15	20241128	182400	369173180	19070	19070	19070	19070	0
16	20241128	182300	369173180	19070	19070	19070	19070	0
17	20241128	182200	369173180	19070	19070	19070	19070	0
18	20241128	182100	369173180	19070	19070	19070	19070	0
19	20241128	182000	369173180	19070	19070	19070	19070	0
20	20241128	181900	369173180	19070	19070	19070	19070	0
21	20241128	181800	369173180	19070	19070	19070	19070	0
22	20241128	181700	369173180	19070	19070	19070	19070	0
23	20241128	181600	369173180	19070	19070	19070	19070	0
24	20241128	181500	369173180	19070	19070	19070	19070	0
25	20241128	181400	369173180	19070	19070	19070	19070	0
26	20241128	181300	369173180	19070	19070	19070	19070	0
27	20241128	181200	369173180	19070	19070	19070	19070	0
28	20241128	181100	369173180	19070	19070	19070	19070	0
29	20241128	181000	369173180	19070	19070	19070	19070	0
30	20241128	180900	369173180	19070	19070	19070	19070	0
31	20241128	180800	369173180	19070	19070	19070	19070	0
32	20241128	180700	369173180	19070	19070	19070	19070	777
33	20241128	180600	369173180	19070	19070	19070	19070	0
34	20241128	180500	369173180	19070	19070	19070	19070	0
35	20241128	180400	369173180	19070	19070	19070	19070	0
36	20241128	180300	369173180	19070	19070	19070	19070	0
37	20241128	180200	369173180	19070	19070	19070	19070	0
38	20241128	180100	369173180	19070	19070	19070	19070	0
39	20241128	180000	369173180	19070	19070	19070	19070	0
40	20241128	175900	369173180	19070	19070	19070	19070	0
41	20241128	175800	369173180	19070	19070	19070	19070	0
42	20241128	175700	369173180	19070	19070	19070	19070	0
43	20241128	175600	369173180	19070	19070	19070	19070	0
44	20241128	175500	369173180	19070	19070	19070	19070	0
45	20241128	175400	369173180	19070	19070	19070	19070	0
46	20241128	175300	369173180	19070	19070	19070	19070	0
47	20241128	175200	369173180	19070	19070	19070	19070	0
48	20241128	175100	369173180	19070	19070	19070	19070	0
49	20241128	175000	369173180	19070	19070	19070	19070	0
50	20241128	174900	369173180	19070	19070	19070	19070	0
51	20241128	174800	369173180	19070	19070	19070	19070	0
52	20241128	174700	369173180	19070	19070	19070	19070	0
53	20241128	174600	369173180	19070	19070	19070	19070	0
54	20241128	174500	369173180	19070	19070	19070	19070	0
55	20241128	174400	369173180	19070	19070	19070	19070	0
56	20241128	174300	369173180	19070	19070	19070	19070	0
57	20241128	174200	369173180	19070	19070	19070	19070	0
58	20241128	174100	369173180	19070	19070	19070	19070	0
59	20241128	174000	369173180	19070	19070	19070	19070	0
60	20241128	173900	369173180	19070	19070	19070	19070	0
61	20241128	173800	369173180	19070	19070	19070	19070	0
62	20241128	173700	369173180	19070	19070	19070	19070	777
63	20241128	173600	369173180	19070	19070	19070	19070	0
64	20241128	173500	369173180	19070	19070	19070	19070	0
65	20241128	173400	369173180	19070	19070	19070	19070	0
66	20241128	173300	369173180	19070	19070	19070	19070	0
67	20241128	173200	369173180	19070	19070	19070	19070	0
68	20241128	173100	369173180	19070	19070	19070	19070	0
69	20241128	173000	369173180	19070	19070	19070	19070	0
70	20241128	172900	369173180	19070	19070	19070	19070	0
71	20241128	172800	369173180	19070	19070	19070	19070	0
72	20241128	172700	369173180	19070	19070	19070	19070	0
73	20241128	172600	369173180	19070	19070	19070	19070	0
74	20241128	172500	369173180	19070	19070	19070	19070	0
75	20241128	172400	369173180	19070	19070	19070	19070	0
76	20241128	172300	369173180	19070	19070	19070	19070	0
77	20241128	172200	369173180	19070	19070	19070	19070	0
78	20241128	172100	369173180	19070	19070	19070	19070	0
79	20241128	172000	369173180	19070	19070	19070	19070	0
80	20241128	171900	369173180	19070	19070	19070	19070	0
81	20241128	171800	369173180	19070	19070	19070	19070	0
82	20241128	171700	369173180	19070	19070	19070	19070	0
83	20241128	171600	369173180	19070	19070	19070	19070	0
84	20241128	171500	369173180	19070	19070	19070	19070	0
85	20241128	171400	369173180	19070	19070	19070	19070	0
86	20241128	171300	369173180	19070	19070	19070	19070	0
87	20241128	171200	369173180	19070	19070	19070	19070	0
88	20241128	171100	369173180	19070	19070	19070	19070	0
89	20241128	171000	369173180	19070	19070	19070	19070	0
90	20241128	170900	369173180	19070	19070	19070	19070	0
91	20241128	170800	369173180	19070	19070	19070	19070	0
92	20241128	170700	369173180	19070	19070	19070	19070	777
93	20241128	170600	369173180	19070	19070	19070	19070	0
94	20241128	170500	369173180	19070	19070	19070	19070	0
95	20241128	170400	369173180	19070	19070	19070	19070	0
96	20241128	170300	369173180	19070	19070	19070	19070	0
97	20241128	170200	369173180	19070	19070	19070	19070	0
98	20241128	170100	369173180	19070	19070	19070	19070	0
99	20241128	170000	369173180	19070	19070	19070	19070	0
100	20241128	165900	369173180	19070	19070	19070	19070	0
101	20241128	165800	369173180	19070	19070	19070	19070	0
102	20241128	165700	369173180	19070	19070	19070	19070	0
103	20241128	165600	369173180	19070	19070	19070	19070	0
104	20241128	165500	369173180	19070	19070	19070	19070	0
105	20241128	165400	369173180	19070	19070	19070	19070	0
106	20241128	165300	369173180	19070	19070	19070	19070	0
107	20241128	165200	369173180	19070	19070	19070	19070	0
108	20241128	165100	369173180	19070	19070	19070	19070	0
109	20241128	165000	369173180	19070	19070	19070	19070	0
110	20241128	164900	369173180	19070	19070	19070	19070	0
111	20241128	164800	369173180	19070	19070	19070	19070	0
112	20241128	164700	369173180	19070	19070	19070	19070	0
113	20241128	164600	369173180	19070	19070	19070	19070	0
114	20241128	164500	369173180	19070	19070	19070	19070	0
115	20241128	164400	369173180	19070	19070	19070	19070	0
116	20241128	164300	369173180	19070	19070	19070	19070	0
117	20241128	164200	369173180	19070	19070	19070	19070	0
118	20241128	164100	369173180	19070	19070	19070	19070	0
119	20241128	164000	369173180	19070	19070	19070	19070	0
120	20241128	163900	369173180	19070	19070	19070	19070	0
121	20241128	163800	369173180	19070	19070	19070	19070	0
122	20241128	163700	369173180	19070	19070	19070	19070	777
123	20241128	163600	369173180	19070	19070	19070	19070	0
124	20241128	163500	369173180	19070	19070	19070	19070	0
125	20241128	163400	369173180	19070	19070	19070	19070	0
126	20241128	163300	369173180	19070	19070	19070	19070	0
127	20241128	163200	369173180	19070	19070	19070	19070	0
128	20241128	163100	369173180	19070	19070	19070	19070	0
129	20241128	163000	369173180	19070	19070	19070	19070	0
130	20241128	162900	369173180	19070	19070	19070	19070	0
131	20241128	162800	369173180	19070	19070	19070	19070	0
132	20241128	162700	369173180	19070	19070	19070	19070	0
133	20241128	162600	369173180	19070	19070	19070	19070	0
134	20241128	162500	369173180	19070	19070	19070	19070	0
135	20241128	162400	369173180	19070	19070	19070	19070	0
136	20241128	162300	369173180	19070	19070	19070	19070	0
137	20241128	162200	369173180	19070	19070	19070	19070	0
138	20241128	162100	369173180	19070	19070	19070	19070	0
139	20241128	162000	369173180	19070	19070	19070	19070	0
140	20241128	161900	369173180	19070	19070	19070	19070	0
141	20241128	161800	369173180	19070	19070	19070	19070	0
142	20241128	161700	369173180	19070	19070	19070	19070	0
143	20241128	161600	369173180	19070	19070	19070	19070	0
144	20241128	161500	369173180	19070	19070	19070	19070	0
145	20241128	161400	369173180	19070	19070	19070	19070	0
146	20241128	161300	369173180	19070	19070	19070	19070	0
147	20241128	161200	369173180	19070	19070	19070	19070	0
148	20241128	161100	369173180	19070	19070	19070	19070	0
149	20241128	161000	369173180	19070	19070	19070	19070	0
150	20241128	160900	369173180	19070	19070	19070	19070	0
151	20241128	160800	369173180	19070	19070	19070	19070	0
152	20241128	160700	369173180	19070	19070	19070	19070	777
153	20241128	160600	369173180	19070	19070	19070	19070	0
154	20241128	160500	369173180	19070	19070	19070	19070	0
155	20241128	160400	369173180	19070	19070	19070	19070	0
156	20241128	160300	369173180	19070	19070	19070	19070	0
157	20241128	160200	369173180	19070	19070	19070	19070	0
158	20241128	160100	369173180	19070	19070	19070	19070	0
159	20241128	160000	369173180	19070	19070	19070	19070	0
160	20241128	155900	369173180	19070	19070	19070	19070	0
161	20241128	155800	369173180	19070	19070	19070	19070	0
162	20241128	155700	369173180	19070	19070	19070	19070	0
163	20241128	155600	369173180	19070	19070	19070	19070	0
164	20241128	155500	369173180	19070	19070	19070	19070	0
165	20241128	155400	369173180	19070	19070	19070	19070	0
166	20241128	155300	369173180	19070	19070	19070	19070	0
167	20241128	155200	369173180	19070	19070	19070	19070	0
168	20241128	155100	369173180	19070	19070	19070	19070	0
169	20241128	155000	369173180	19070	19070	19070	19070	0
170	20241128	154900	369173180	19070	19070	19070	19070	0
171	20241128	154800	369173180	19070	19070	19070	19070	0
172	20241128	154700	369173180	19070	19070	19070	19070	0
173	20241128	154600	369173180	19070	19070	19070	19070	0
174	20241128	154500	369173180	19070	19070	19070	19070	0
175	20241128	154400	369173180	19070	19070	19070	19070	0
176	20241128	154300	369173180	19070	19070	19070	19070	0
177	20241128	154200	369173180	19070	19070	19070	19070	0
178	20241128	154100	369173180	19070	19070	19070	19070	0
179	20241128	154000	369173180	19070	19070	19070	19070	0
180	20241128	153900	369173180	19070	19070	19070	19070	0
181	20241128	153800	369173180	19070	19070	19070	19070	0
182	20241128	153700	369173180	19070	19070	19070	19070	777
183	20241128	153600	369173180	19070	19070	19070	19070	0
184	20241128	153500	369173180	19070	19070	19070	19070	0
185	20241128	153400	369173180	19070	19070	19070	19070	0
186	20241128	153300	369173180	19070	19070	19070	19070	0
187	20241128	153200	369173180	19070	19070	19070	19070	0
188	20241128	153100	369173180	19070	19070	19070	19070	0
189	20241128	153000	369173180	19070	19070	19070	19070	777
190	20241128	152900	354355790	19000	19000	19000	19000	0
191	20241128	152800	354355790	19000	19000	19000	19000	0
192	20241128	152700	354355790	19000	19000	19000	19000	0
193	20241128	152600	354355790	19000	19000	19000	19000	0
194	20241128	152500	354355790	19000	19000	19000	19000	0
195	20241128	152400	354355790	19000	19000	19000	19000	0
196	20241128	152300	354355790	19000	19000	19000	19000	0
197	20241128	152200	354355790	19000	19000	19000	19000	0
198	20241128	152100	354355790	19000	19000	19000	19000	0
199	20241128	152000	354355790	19000	19000	19000	19000	0
200	20241128	151900	354355790	19000	19000	19000	19000	0
201	20241128	151800	354355790	19000	19000	19000	19000	0
202	20241128	151700	354355790	19000	19020	19020	19000	17
203	20241128	151600	354032770	18990	18990	19000	18990	5
204	20241128	151500	353937810	18970	19040	19040	18970	39
205	20241128	151400	353197790	18980	18980	18980	18980	0
206	20241128	151300	353197790	18980	18980	18980	18980	32
207	20241128	151200	352590430	18970	18970	18970	18970	0
208	20241128	151100	352590430	18970	18970	18970	18970	0
209	20241128	151000	352590430	18970	18970	18970	18970	32
210	20241128	150900	351983390	18970	18970	18970	18970	0
211	20241128	150800	351983390	18970	18970	18970	18970	349
212	20241128	150700	345362860	18970	18980	18980	18970	200
213	20241128	150600	341568560	18970	18970	18970	18970	0
214	20241128	150500	341568560	18970	18970	18970	18970	32
215	20241128	150400	340961520	18990	18990	18990	18990	0
216	20241128	150300	340961520	18990	18980	18990	18980	409
217	20241128	150200	333198670	18980	18980	18980	18980	32
218	20241128	150100	332591310	18980	18980	18980	18980	0
219	20241128	150000	332591310	18980	18990	18990	18980	370
220	20241128	145900	325566510	18990	18990	18990	18990	0
221	20241128	145800	325566510	18990	18990	18990	18990	0
222	20241128	145700	325566510	18990	19010	19010	18990	58
223	20241128	145600	324464570	19010	19010	19010	19010	0
224	20241128	145500	324464570	19010	19010	19010	19010	10
225	20241128	145400	324274470	19000	19000	19000	19000	400
226	20241128	145300	316674470	19000	19000	19000	19000	30
227	20241128	145200	316104470	19000	19010	19010	19000	238
228	20241128	145100	311580410	19010	19010	19010	19010	21
229	20241128	145000	311181200	19010	19010	19010	19010	0
230	20241128	144900	311181200	19010	19010	19010	19010	32
231	20241128	144800	310572880	19010	19010	19010	19010	0
232	20241128	144700	310572880	19010	19010	19010	19010	32
233	20241128	144600	309964560	19020	19020	19020	19020	5
234	20241128	144500	309869460	19020	19020	19020	19020	6
235	20241128	144400	309755340	19040	19020	19040	19000	38
236	20241128	144300	309033200	19020	19020	19020	19020	5
237	20241128	144200	308938100	19020	19020	19020	19020	4
238	20241128	144100	308862020	19010	19010	19010	19010	32
239	20241128	144000	308253700	19010	19010	19010	19010	1
240	20241128	143900	308234690	19010	19000	19010	19000	35
241	20241128	143800	307569660	19000	19000	19000	19000	0
242	20241128	143700	307569660	19000	19000	19000	19000	0
243	20241128	143600	307569660	19000	19020	19020	19000	36
244	20241128	143500	306885580	19020	19010	19020	19010	3
245	20241128	143400	306828530	19010	19020	19020	19000	36
246	20241128	143300	306144480	19020	19020	19020	19020	6
247	20241128	143200	306030360	19020	19010	19020	19010	32
248	20241128	143100	305422030	19010	19010	19010	19010	1
249	20241128	143000	305403020	19010	19010	19010	19010	31
250	20241128	142900	304813710	19010	19010	19010	19010	0
251	20241128	142800	304813710	19010	19010	19010	19010	3
252	20241128	142700	304756680	19010	19010	19010	19010	1
253	20241128	142600	304737670	19000	19000	19000	19000	32
254	20241128	142500	304129670	19010	19010	19010	19010	0
255	20241128	142400	304129670	19010	19010	19010	19010	36
256	20241128	142300	303445310	19020	19020	19020	19020	1
257	20241128	142200	303426290	19050	19010	19050	19010	200
258	20241128	142100	299616350	18990	18990	18990	18990	32
259	20241128	142000	299008670	18990	18990	18990	18990	5
260	20241128	141900	298913720	18990	18990	18990	18990	0
261	20241128	141800	298913720	18990	18990	18990	18990	32
262	20241128	141700	298306040	19000	19000	19000	19000	0
263	20241128	141600	298306040	19000	19000	19000	19000	1
264	20241128	141500	298287040	18980	18980	18980	18980	32
265	20241128	141400	297679680	18990	18990	18990	18990	0
266	20241128	141300	297679680	18990	18970	18990	18970	133
267	20241128	141200	295154650	18970	18970	18970	18970	0
268	20241128	141100	295154650	18970	18970	18970	18970	20
269	20241128	141000	294775250	18970	18990	18990	18970	494
270	20241128	140900	285395230	18990	19000	19000	18980	1971
271	20241128	140800	247976920	19000	19000	19000	19000	0
272	20241128	140700	247976920	19000	19000	19000	19000	32
273	20241128	140600	247368920	19000	19000	19000	19000	0
274	20241128	140500	247368920	19000	19000	19000	19000	32
275	20241128	140400	246760920	19020	19020	19020	19020	0
276	20241128	140300	246760920	19020	19020	19020	19020	0
277	20241128	140200	246760920	19020	19000	19020	19000	44
278	20241128	140100	245924680	19020	19020	19020	19020	0
279	20241128	140000	245924680	19020	19020	19020	19020	2
280	20241128	135900	245886640	19020	19020	19020	19020	0
281	20241128	135800	245886640	19020	19020	19020	19020	1
282	20241128	135700	245867620	19020	19020	19020	19000	57
283	20241128	135600	244784120	19020	19020	19020	19020	2
284	20241128	135500	244746080	19000	19000	19000	19000	0
285	20241128	135400	244746080	19000	19020	19020	19000	33
286	20241128	135300	244119060	19020	19020	19020	19020	0
287	20241128	135200	244119060	19020	19000	19020	19000	37
288	20241128	135100	243415960	19020	19020	19020	19020	0
289	20241128	135000	243415960	19020	19020	19020	19020	2
290	20241128	134900	243377920	19020	19000	19020	19000	42
291	20241128	134800	242579700	19020	19020	19020	19020	1
292	20241128	134700	242560680	19020	19020	19020	19020	7
293	20241128	134600	242427540	19020	19020	19020	19020	25
294	20241128	134500	241952040	19020	19020	19020	19020	2
295	20241128	134400	241914000	19000	19000	19000	19000	32
296	20241128	134300	241306000	19020	19020	19020	19020	2
297	20241128	134200	241267960	19020	19020	19020	19020	0
298	20241128	134100	241267960	19020	19030	19030	19020	5
299	20241128	134000	241172850	19020	19020	19020	19020	0
300	20241128	133900	241172850	19020	19020	19030	19020	47
301	20241128	133800	240278890	19020	19020	19020	19020	10
302	20241128	133700	240088690	19020	19020	19020	19020	2
303	20241128	133600	240050650	19000	19020	19030	19000	50
304	20241128	133500	239100130	19010	19010	19010	19010	4
305	20241128	133400	239024090	19010	19010	19010	19010	1
306	20241128	133300	239005080	19000	19000	19000	19000	32
307	20241128	133200	238397080	18990	19030	19030	18990	1002
308	20241128	133100	219360460	19010	19010	19010	19010	32
309	20241128	133000	218752140	19030	19030	19030	19030	2
310	20241128	132900	218714080	19030	19030	19030	19030	0
311	20241128	132800	218714080	19030	19010	19030	19010	33
312	20241128	132700	218086730	19020	19020	19020	19020	29
313	20241128	132600	217535150	19030	19010	19030	19010	46
314	20241128	132500	216660420	19020	19020	19020	19020	2
315	20241128	132400	216622380	19010	19010	19010	19010	0
316	20241128	132300	216622380	19010	19020	19020	19010	34
317	20241128	132200	215976020	19020	19020	19020	19020	0
318	20241128	132100	215976020	19020	19020	19020	19020	1
319	20241128	132000	215957000	19000	19000	19000	19000	32
320	20241128	131900	215349000	19020	19020	19020	19020	2
321	20241128	131800	215310960	19000	19000	19000	19000	32
322	20241128	131700	214702960	19020	19020	19020	19020	2
323	20241128	131600	214664920	19020	19020	19020	19020	0
324	20241128	131500	214664920	19020	19000	19020	19000	33
325	20241128	131400	214037900	19020	19020	19020	19020	2
326	20241128	131300	213999860	19000	19000	19000	19000	32
327	20241128	131200	213391860	19020	19020	19020	19020	2
328	20241128	131100	213353820	19000	19000	19000	19000	277
329	20241128	131000	208090820	19000	19020	19020	19000	34
330	20241128	130900	207444780	19020	19020	19020	19020	0
331	20241128	130800	207444780	19020	19020	19020	19020	1
332	20241128	130700	207425760	19000	19000	19000	19000	32
333	20241128	130600	206817760	19020	19020	19020	19020	2
334	20241128	130500	206779720	19000	19000	19000	19000	32
335	20241128	130400	206171720	19020	19020	19020	19020	2
336	20241128	130300	206133680	19020	19020	19020	19020	0
337	20241128	130200	206133680	19020	19000	19020	19000	33
338	20241128	130100	205506660	19020	19020	19020	19020	2
339	20241128	130000	205468620	19000	19000	19000	19000	0
340	20241128	125900	205468620	19000	19020	19020	19000	34
341	20241128	125800	204822580	19020	19020	19020	19020	0
342	20241128	125700	204822580	19020	19010	19020	19000	134
343	20241128	125600	202275940	19030	19030	19030	19030	0
344	20241128	125500	202275940	19030	19030	19030	19030	1
345	20241128	125400	202256910	19010	19010	19010	19010	32
346	20241128	125300	201648590	19030	19030	19030	19030	2
347	20241128	125200	201610530	19010	19010	19010	19010	32
348	20241128	125100	201002210	19030	19030	19030	19030	2
349	20241128	125000	200964150	19030	19030	19030	19030	2
350	20241128	124900	200926090	19010	19010	19010	19010	32
351	20241128	124800	200317770	19030	19030	19030	19030	1
352	20241128	124700	200298740	19010	19010	19010	19010	5
353	20241128	124600	200203690	19010	19030	19030	19010	34
354	20241128	124500	199557310	19030	19030	19030	19030	0
355	20241128	124400	199557310	19030	19010	19030	19010	34
356	20241128	124300	198910930	19030	19030	19030	19030	0
357	20241128	124200	198910930	19030	19010	19030	19010	2
358	20241128	124100	198872890	19010	19010	19010	19010	32
359	20241128	124000	198264570	19030	19030	19030	19030	2
360	20241128	123900	198226510	19030	19030	19030	19030	9
361	20241128	123800	198055240	19030	19030	19030	19030	0
362	20241128	123700	198055240	19030	19030	19030	19030	5
363	20241128	123600	197960090	19010	19010	19010	19010	32
364	20241128	123500	197351770	19010	19030	19030	19010	2
365	20241128	123400	197313730	19010	19010	19010	19010	0
366	20241128	123300	197313730	19010	19030	19030	19010	34
367	20241128	123200	196667350	19030	19030	19030	19030	0
368	20241128	123100	196667350	19030	19010	19030	19010	34
369	20241128	123000	196020970	19030	19030	19030	19030	0
370	20241128	122900	196020970	19030	19030	19030	19030	1
371	20241128	122800	196001940	19010	19030	19030	19010	34
372	20241128	122700	195355560	19030	19030	19030	19030	0
373	20241128	122600	195355560	19030	19030	19030	19030	2
374	20241128	122500	195317500	19010	19010	19010	19010	32
375	20241128	122400	194709180	19030	19030	19030	19030	2
376	20241128	122300	194671120	19030	19030	19030	19030	16
377	20241128	122200	194366640	19050	19050	19050	19050	1
378	20241128	122100	194347590	19030	19030	19030	19030	2
379	20241128	122000	194309530	19030	19050	19050	19030	38
380	20241128	121900	193586290	19050	19050	19050	19050	2
381	20241128	121800	193548190	19030	19030	19060	19030	58
382	20241128	121700	192443820	19040	19040	19040	19030	65
383	20241128	121600	191206230	19030	19020	19030	19020	8
384	20241128	121500	191054060	19010	19040	19040	19000	29
385	20241128	121400	190502500	19020	19020	19020	19020	0
386	20241128	121300	190502500	19020	19020	19020	19020	1
387	20241128	121200	190483480	19000	19020	19020	19000	40
388	20241128	121100	189723320	19020	19000	19020	19000	9
389	20241128	121000	189552240	18990	18990	18990	18990	32
390	20241128	120900	188944560	19010	19010	19010	19010	1
391	20241128	120800	188925550	19010	19010	19010	19010	0
392	20241128	120700	188925550	19010	19000	19010	19000	47
393	20241128	120600	188032530	19020	19020	19020	19020	0
394	20241128	120500	188032530	19020	19000	19020	19000	34
395	20241128	120400	187386490	19020	19020	19020	19020	2
396	20241128	120300	187348450	19000	19000	19000	19000	0
397	20241128	120200	187348450	19000	19020	19020	19000	33
398	20241128	120100	186721430	19020	19020	19020	19020	0
399	20241128	120000	186721430	19020	19020	19020	19020	2
400	20241128	115900	186683390	19000	19000	19000	19000	32
401	20241128	115800	186075390	19020	19020	19020	19020	2
402	20241128	115700	186037350	19000	19000	19000	19000	32
403	20241128	115600	185429350	19020	19020	19020	19020	1
404	20241128	115500	185410330	19000	19000	19000	19000	1
405	20241128	115400	185391330	19020	19000	19020	19000	34
406	20241128	115300	184745290	19020	19020	19020	19020	2
407	20241128	115200	184707250	19000	19000	19000	19000	0
408	20241128	115100	184707250	19000	19020	19020	19000	34
409	20241128	115000	184061210	19020	19020	19020	19020	0
410	20241128	114900	184061210	19020	19000	19020	19000	33
411	20241128	114800	183434190	19020	19020	19020	19020	0
412	20241128	114700	183434190	19020	19020	19020	19020	2
413	20241128	114600	183396150	19000	19000	19000	19000	32
414	20241128	114500	182788150	19020	19020	19020	19020	2
415	20241128	114400	182750110	19000	19000	19000	19000	32
416	20241128	114300	182142110	19020	19020	19020	19020	1
417	20241128	114200	182123090	19020	19020	19020	19020	2
418	20241128	114100	182085050	19000	19000	19000	19000	32
419	20241128	114000	181477050	19020	19020	19020	19020	2
420	20241128	113900	181439010	19020	19020	19020	19020	0
421	20241128	113800	181439010	19020	19040	19040	19020	3
422	20241128	113700	181381910	19040	19020	19040	19020	3
423	20241128	113600	181324830	19020	19000	19020	19000	33
424	20241128	113500	180697810	19000	19000	19000	19000	1
425	20241128	113400	180678810	19020	19020	19020	19020	2
426	20241128	113300	180640770	19000	19000	19000	19000	32
427	20241128	113200	180032770	19020	19020	19020	19020	2
428	20241128	113100	179994730	19020	19000	19020	19000	34
429	20241128	113000	179348690	19020	19020	19020	19020	0
430	20241128	112900	179348690	19020	19020	19020	19020	1
431	20241128	112800	179329670	19000	19000	19000	19000	32
432	20241128	112700	178721670	19020	19020	19020	19020	2
433	20241128	112600	178683630	19000	19000	19000	19000	0
434	20241128	112500	178683630	19000	19000	19020	19000	42
435	20241128	112400	177885590	19000	19000	19000	19000	1
436	20241128	112300	177866590	19000	18990	19000	18990	33
437	20241128	112200	177239910	19000	19000	19000	19000	0
438	20241128	112100	177239910	19000	19000	19000	19000	2
439	20241128	112000	177201910	19000	19000	19000	18990	551
440	20241128	111900	166732940	19020	19020	19020	19020	2
441	20241128	111800	166694900	19020	19020	19020	19020	2
442	20241128	111700	166656860	19020	19020	19020	19020	26
443	20241128	111600	166162340	19040	19030	19040	19030	11
444	20241128	111500	165952910	19010	19010	19010	19010	33
445	20241128	111400	165325580	19030	19030	19030	19030	2
446	20241128	111300	165287520	19020	19020	19020	19020	0
447	20241128	111200	165287520	19020	19040	19040	19020	34
448	20241128	111100	164640800	19030	19030	19030	19030	0
449	20241128	111000	164640800	19030	19020	19030	19020	40
450	20241128	110900	163879930	19030	19030	19030	19030	0
451	20241128	110800	163879930	19030	19030	19030	19030	2
452	20241128	110700	163841870	19030	19040	19040	19030	34
453	20241128	110600	163194830	19040	19040	19040	19040	0
454	20241128	110500	163194830	19040	19040	19040	19040	2
455	20241128	110400	163156750	19030	19030	19030	19030	32
456	20241128	110300	162547790	19040	19040	19040	19040	1
457	20241128	110200	162528750	19020	19020	19020	19020	32
458	20241128	110100	161920110	19040	19040	19040	19040	2
459	20241128	110000	161882030	19060	19060	19060	19060	0
460	20241128	105900	161882030	19060	19040	19100	19040	63
461	20241128	105800	160681270	19060	19060	19060	19060	10
462	20241128	105700	160490670	19070	19070	19070	19070	5
463	20241128	105600	160395320	19100	19090	19100	19090	73
464	20241128	105500	159001060	19070	19070	19070	19070	2
465	20241128	105400	158962920	19090	19090	19090	19090	2
466	20241128	105300	158924740	19090	19090	19090	19090	0
467	20241128	105200	158924740	19090	19090	19090	19090	2
468	20241128	105100	158886560	19090	19090	19090	19090	0
469	20241128	105000	158886560	19090	19090	19090	19090	1
470	20241128	104900	158867470	19080	19080	19080	19080	1
471	20241128	104800	158848390	19100	19080	19100	19080	16
472	20241128	104700	158542980	19080	19080	19080	19080	0
473	20241128	104600	158542980	19080	19080	19080	19080	3
474	20241128	104500	158485740	19060	19040	19060	19040	5
475	20241128	104400	158390460	19060	19040	19060	19040	7
476	20241128	104300	158257160	19060	19040	19100	19040	6
477	20241128	104200	158142800	19030	19030	19030	19030	22
478	20241128	104100	157724140	19040	19090	19090	19040	127
479	20241128	104000	155302560	19100	19100	19100	19100	1
480	20241128	103900	155283460	19100	19110	19110	19100	32
481	20241128	103800	154672240	19100	19120	19120	19100	838
482	20241128	103700	138651760	19130	19130	19130	19130	1
483	20241128	103600	138632630	19120	19120	19120	19120	15
484	20241128	103500	138345830	19120	19140	19140	19120	10
485	20241128	103400	138154590	19140	19140	19140	19140	1
486	20241128	103300	138135450	19140	19140	19160	19140	91
487	20241128	103200	136392070	19160	19160	19160	19160	3
488	20241128	103100	136334590	19160	19160	19160	19160	0
489	20241128	103000	136334590	19160	19160	19160	19160	4
490	20241128	102900	136257950	19140	19140	19140	19140	0
491	20241128	102800	136257950	19140	19130	19140	19120	549
492	20241128	102700	125760240	19130	19140	19140	19130	150
493	20241128	102600	122890710	19160	19160	19160	19160	8
494	20241128	102500	122737430	19160	19160	19160	19160	0
495	20241128	102400	122737430	19160	19160	19160	19160	4
496	20241128	102300	122660790	19160	19160	19160	19160	0
497	20241128	102200	122660790	19160	19160	19160	19160	5
498	20241128	102100	122564990	19160	19160	19160	19160	2
499	20241128	102000	122526670	19160	19180	19180	19160	4
500	20241128	101900	122449970	19180	19180	19180	19180	2
501	20241128	101800	122411610	19160	19160	19160	19160	2
502	20241128	101700	122373290	19160	19160	19160	19160	69
503	20241128	101600	121051250	19160	19160	19160	19160	3
504	20241128	101500	120993770	19160	19160	19160	19160	2
505	20241128	101400	120955450	19160	19160	19160	19160	3
506	20241128	101300	120897970	19160	19160	19160	19160	2
507	20241128	101200	120859650	19160	19160	19160	19160	4
508	20241128	101100	120783010	19160	19160	19160	19160	2
509	20241128	101000	120744690	19160	19160	19160	19160	4
510	20241128	100900	120668050	19140	19140	19140	19140	0
511	20241128	100800	120668050	19140	19140	19140	19140	4
512	20241128	100700	120591490	19140	19160	19160	19140	6
513	20241128	100600	120476620	19180	19180	19180	19180	5
514	20241128	100500	120380720	19180	19180	19180	19180	1
515	20241128	100400	120361540	19180	19160	19180	19160	64
516	20241128	100300	119135200	19180	19180	19180	19180	0
517	20241128	100200	119135200	19180	19190	19190	19180	6
518	20241128	100100	119020070	19190	19190	19190	19190	0
519	20241128	100000	119020070	19190	19180	19190	19180	4
520	20241128	095900	118943330	19150	19150	19150	19150	0
521	20241128	095800	118943330	19150	19150	19150	19150	2
522	20241128	095700	118905030	19150	19190	19190	19050	988
523	20241128	095600	100021740	19200	19200	19200	19200	3
524	20241128	095500	99964140	19190	19190	19190	19190	17
525	20241128	095400	99637910	19190	19190	19190	19190	2
526	20241128	095300	99599530	19180	19180	19180	19180	0
527	20241128	095200	99599530	19180	19180	19180	19180	3
528	20241128	095100	99541990	19170	19170	19170	19170	0
529	20241128	095000	99541990	19170	19160	19170	19160	4
530	20241128	094900	99465330	19160	19160	19160	19160	0
531	20241128	094800	99465330	19160	19160	19160	19160	1
532	20241128	094700	99446170	19160	19160	19160	19160	0
533	20241128	094600	99446170	19160	19150	19160	19150	5
534	20241128	094500	99350410	19150	19150	19150	19150	533
535	20241128	094400	89143460	19150	19150	19150	19150	4
536	20241128	094300	89066860	19150	19150	19150	19150	1
537	20241128	094200	89047710	19230	19140	19230	19140	5
538	20241128	094100	88951910	19120	19120	19120	19120	2
539	20241128	094000	88913670	19120	19240	19240	19120	655
540	20241128	093900	76331250	19220	19200	19220	19200	9
541	20241128	093800	76158390	19250	19220	19250	19200	840
542	20241128	093700	60001290	19220	19210	19220	19210	33
543	20241128	093600	59367330	19230	19200	19230	19200	44
544	20241128	093500	58521290	19210	19210	19210	19210	0
545	20241128	093400	58521290	19210	19190	19210	19190	318
546	20241128	093300	52416280	19180	19170	19180	19170	55
547	20241128	093200	51361910	19160	19130	19160	19130	1178
548	20241128	093100	28806630	19120	19120	19120	19120	0
549	20241128	093000	28806630	19120	19100	19120	19100	102
550	20241128	092900	26856430	19090	19090	19090	19090	0
551	20241128	092800	26856430	19090	19090	19090	19090	109
552	20241128	092700	24775620	19080	19080	19080	19080	0
553	20241128	092600	24775620	19080	19080	19080	19080	102
554	20241128	092500	22829460	19080	19070	19080	19070	2
555	20241128	092400	22791310	19070	19040	19070	19040	170
556	20241128	092300	19552790	19030	19030	19030	19030	600
557	20241128	092200	8134790	19030	19030	19030	19030	0
558	20241128	092100	8134790	19030	19030	19030	19030	0
559	20241128	092000	8134790	19030	19040	19040	19030	61
560	20241128	091900	6973850	19040	19020	19040	19020	22
561	20241128	091800	6555370	19010	19000	19010	19000	18
562	20241128	091700	6213270	19000	19000	19000	19000	0
563	20241128	091600	6213270	19000	19000	19000	19000	0
564	20241128	091500	6213270	19000	19000	19000	19000	0
565	20241128	091400	6213270	19000	19000	19000	19000	0
566	20241128	091300	6213270	19000	19000	19000	19000	0
567	20241128	091200	6213270	19000	19000	19000	19000	0
568	20241128	091100	6213270	19000	19000	19000	19000	100
569	20241128	091000	4313270	19000	19000	19000	19000	100
570	20241128	090900	2413270	19000	19000	19000	19000	0
571	20241128	090800	2413270	19000	19000	19000	19000	0
572	20241128	090700	2413270	19000	19000	19000	19000	0
573	20241128	090600	2413270	19000	19000	19000	19000	0
574	20241128	090500	2413270	19000	19000	19000	19000	1
575	20241128	090400	2394270	19000	19000	19000	19000	123
576	20241128	090300	57270	19090	19090	19090	19090	0
577	20241128	090200	57270	19090	19090	19090	19090	0
578	20241128	090100	57270	19090	19090	19090	19090	0
579	20241128	090000	57270	19090	19090	19090	19090	3