KissMeData/267290/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205300	72849550	18580	18580	18580	18580	159
3	20241120	205200	72849550	18580	18580	18580	18580	0
4	20241120	205100	72849550	18580	18580	18580	18580	0
5	20241120	205000	72849550	18580	18580	18580	18580	0
6	20241120	204900	72849550	18580	18580	18580	18580	0
7	20241120	204800	72849550	18580	18580	18580	18580	0
8	20241120	204700	72849550	18580	18580	18580	18580	0
9	20241120	204600	72849550	18580	18580	18580	18580	0
10	20241120	204500	72849550	18580	18580	18580	18580	0
11	20241120	204400	72849550	18580	18580	18580	18580	0
12	20241120	204300	72849550	18580	18580	18580	18580	0
13	20241120	204200	72849550	18580	18580	18580	18580	0
14	20241120	204100	72849550	18580	18580	18580	18580	0
15	20241120	204000	72849550	18580	18580	18580	18580	0
16	20241120	203900	72849550	18580	18580	18580	18580	0
17	20241120	203800	72849550	18580	18580	18580	18580	0
18	20241120	203700	72849550	18580	18580	18580	18580	0
19	20241120	203600	72849550	18580	18580	18580	18580	0
20	20241120	203500	72849550	18580	18580	18580	18580	0
21	20241120	203400	72849550	18580	18580	18580	18580	0
22	20241120	203300	72849550	18580	18580	18580	18580	0
23	20241120	203200	72849550	18580	18580	18580	18580	0
24	20241120	203100	72849550	18580	18580	18580	18580	0
25	20241120	203000	72849550	18580	18580	18580	18580	0
26	20241120	202900	72849550	18580	18580	18580	18580	0
27	20241120	202800	72849550	18580	18580	18580	18580	0
28	20241120	202700	72849550	18580	18580	18580	18580	0
29	20241120	202600	72849550	18580	18580	18580	18580	0
30	20241120	202500	72849550	18580	18580	18580	18580	0
31	20241120	202400	72849550	18580	18580	18580	18580	0
32	20241120	202300	72849550	18580	18580	18580	18580	159
33	20241120	202200	72849550	18580	18580	18580	18580	0
34	20241120	202100	72849550	18580	18580	18580	18580	0
35	20241120	202000	72849550	18580	18580	18580	18580	0
36	20241120	201900	72849550	18580	18580	18580	18580	0
37	20241120	201800	72849550	18580	18580	18580	18580	0
38	20241120	201700	72849550	18580	18580	18580	18580	0
39	20241120	201600	72849550	18580	18580	18580	18580	0
40	20241120	201500	72849550	18580	18580	18580	18580	0
41	20241120	201400	72849550	18580	18580	18580	18580	0
42	20241120	201300	72849550	18580	18580	18580	18580	0
43	20241120	201200	72849550	18580	18580	18580	18580	0
44	20241120	201100	72849550	18580	18580	18580	18580	0
45	20241120	201000	72849550	18580	18580	18580	18580	0
46	20241120	200900	72849550	18580	18580	18580	18580	0
47	20241120	200800	72849550	18580	18580	18580	18580	0
48	20241120	200700	72849550	18580	18580	18580	18580	0
49	20241120	200600	72849550	18580	18580	18580	18580	0
50	20241120	200500	72849550	18580	18580	18580	18580	0
51	20241120	200400	72849550	18580	18580	18580	18580	0
52	20241120	200300	72849550	18580	18580	18580	18580	0
53	20241120	200200	72849550	18580	18580	18580	18580	0
54	20241120	200100	72849550	18580	18580	18580	18580	0
55	20241120	200000	72849550	18580	18580	18580	18580	0
56	20241120	195900	72849550	18580	18580	18580	18580	0
57	20241120	195800	72849550	18580	18580	18580	18580	0
58	20241120	195700	72849550	18580	18580	18580	18580	0
59	20241120	195600	72849550	18580	18580	18580	18580	0
60	20241120	195500	72849550	18580	18580	18580	18580	0
61	20241120	195400	72849550	18580	18580	18580	18580	0
62	20241120	195300	72849550	18580	18580	18580	18580	159
63	20241120	195200	72849550	18580	18580	18580	18580	0
64	20241120	195100	72849550	18580	18580	18580	18580	0
65	20241120	195000	72849550	18580	18580	18580	18580	0
66	20241120	194900	72849550	18580	18580	18580	18580	0
67	20241120	194800	72849550	18580	18580	18580	18580	0
68	20241120	194700	72849550	18580	18580	18580	18580	0
69	20241120	194600	72849550	18580	18580	18580	18580	0
70	20241120	194500	72849550	18580	18580	18580	18580	0
71	20241120	194400	72849550	18580	18580	18580	18580	0
72	20241120	194300	72849550	18580	18580	18580	18580	0
73	20241120	194200	72849550	18580	18580	18580	18580	0
74	20241120	194100	72849550	18580	18580	18580	18580	0
75	20241120	194000	72849550	18580	18580	18580	18580	0
76	20241120	193900	72849550	18580	18580	18580	18580	0
77	20241120	193800	72849550	18580	18580	18580	18580	0
78	20241120	193700	72849550	18580	18580	18580	18580	0
79	20241120	193600	72849550	18580	18580	18580	18580	0
80	20241120	193500	72849550	18580	18580	18580	18580	0
81	20241120	193400	72849550	18580	18580	18580	18580	0
82	20241120	193300	72849550	18580	18580	18580	18580	0
83	20241120	193200	72849550	18580	18580	18580	18580	0
84	20241120	193100	72849550	18580	18580	18580	18580	0
85	20241120	193000	72849550	18580	18580	18580	18580	0
86	20241120	192900	72849550	18580	18580	18580	18580	0
87	20241120	192800	72849550	18580	18580	18580	18580	0
88	20241120	192700	72849550	18580	18580	18580	18580	0
89	20241120	192600	72849550	18580	18580	18580	18580	0
90	20241120	192500	72849550	18580	18580	18580	18580	0
91	20241120	192400	72849550	18580	18580	18580	18580	0
92	20241120	192300	72849550	18580	18580	18580	18580	159
93	20241120	192200	72849550	18580	18580	18580	18580	0
94	20241120	192100	72849550	18580	18580	18580	18580	0
95	20241120	192000	72849550	18580	18580	18580	18580	0
96	20241120	191900	72849550	18580	18580	18580	18580	0
97	20241120	191800	72849550	18580	18580	18580	18580	0
98	20241120	191700	72849550	18580	18580	18580	18580	0
99	20241120	191600	72849550	18580	18580	18580	18580	0
100	20241120	191500	72849550	18580	18580	18580	18580	0
101	20241120	191400	72849550	18580	18580	18580	18580	0
102	20241120	191300	72849550	18580	18580	18580	18580	0
103	20241120	191200	72849550	18580	18580	18580	18580	0
104	20241120	191100	72849550	18580	18580	18580	18580	0
105	20241120	191000	72849550	18580	18580	18580	18580	0
106	20241120	190900	72849550	18580	18580	18580	18580	0
107	20241120	190800	72849550	18580	18580	18580	18580	0
108	20241120	190700	72849550	18580	18580	18580	18580	0
109	20241120	190600	72849550	18580	18580	18580	18580	0
110	20241120	190500	72849550	18580	18580	18580	18580	0
111	20241120	190400	72849550	18580	18580	18580	18580	0
112	20241120	190300	72849550	18580	18580	18580	18580	0
113	20241120	190200	72849550	18580	18580	18580	18580	0
114	20241120	190100	72849550	18580	18580	18580	18580	0
115	20241120	190000	72849550	18580	18580	18580	18580	0
116	20241120	185900	72849550	18580	18580	18580	18580	0
117	20241120	185800	72849550	18580	18580	18580	18580	0
118	20241120	185700	72849550	18580	18580	18580	18580	0
119	20241120	185600	72849550	18580	18580	18580	18580	0
120	20241120	185500	72849550	18580	18580	18580	18580	0
121	20241120	185400	72849550	18580	18580	18580	18580	0
122	20241120	185300	72849550	18580	18580	18580	18580	159
123	20241120	185200	72849550	18580	18580	18580	18580	0
124	20241120	185100	72849550	18580	18580	18580	18580	0
125	20241120	185000	72849550	18580	18580	18580	18580	0
126	20241120	184900	72849550	18580	18580	18580	18580	0
127	20241120	184800	72849550	18580	18580	18580	18580	0
128	20241120	184700	72849550	18580	18580	18580	18580	0
129	20241120	184600	72849550	18580	18580	18580	18580	0
130	20241120	184500	72849550	18580	18580	18580	18580	0
131	20241120	184400	72849550	18580	18580	18580	18580	0
132	20241120	184300	72849550	18580	18580	18580	18580	0
133	20241120	184200	72849550	18580	18580	18580	18580	0
134	20241120	184100	72849550	18580	18580	18580	18580	0
135	20241120	184000	72849550	18580	18580	18580	18580	0
136	20241120	183900	72849550	18580	18580	18580	18580	0
137	20241120	183800	72849550	18580	18580	18580	18580	0
138	20241120	183700	72849550	18580	18580	18580	18580	0
139	20241120	183600	72849550	18580	18580	18580	18580	0
140	20241120	183500	72849550	18580	18580	18580	18580	0
141	20241120	183400	72849550	18580	18580	18580	18580	0
142	20241120	183300	72849550	18580	18580	18580	18580	0
143	20241120	183200	72849550	18580	18580	18580	18580	0
144	20241120	183100	72849550	18580	18580	18580	18580	0
145	20241120	183000	72849550	18580	18580	18580	18580	0
146	20241120	182900	72849550	18580	18580	18580	18580	0
147	20241120	182800	72849550	18580	18580	18580	18580	0
148	20241120	182700	72849550	18580	18580	18580	18580	0
149	20241120	182600	72849550	18580	18580	18580	18580	0
150	20241120	182500	72849550	18580	18580	18580	18580	0
151	20241120	182400	72849550	18580	18580	18580	18580	0
152	20241120	182300	72849550	18580	18580	18580	18580	159
153	20241120	182200	72849550	18580	18580	18580	18580	0
154	20241120	182100	72849550	18580	18580	18580	18580	0
155	20241120	182000	72849550	18580	18580	18580	18580	0
156	20241120	181900	72849550	18580	18580	18580	18580	0
157	20241120	181800	72849550	18580	18580	18580	18580	0
158	20241120	181700	72849550	18580	18580	18580	18580	0
159	20241120	181600	72849550	18580	18580	18580	18580	0
160	20241120	181500	72849550	18580	18580	18580	18580	0
161	20241120	181400	72849550	18580	18580	18580	18580	0
162	20241120	181300	72849550	18580	18580	18580	18580	0
163	20241120	181200	72849550	18580	18580	18580	18580	0
164	20241120	181100	72849550	18580	18580	18580	18580	0
165	20241120	181000	72849550	18580	18580	18580	18580	0
166	20241120	180900	72849550	18580	18580	18580	18580	0
167	20241120	180800	72849550	18580	18580	18580	18580	0
168	20241120	180700	72849550	18580	18580	18580	18580	0
169	20241120	180600	72849550	18580	18580	18580	18580	0
170	20241120	180500	72849550	18580	18580	18580	18580	0
171	20241120	180400	72849550	18580	18580	18580	18580	0
172	20241120	180300	72849550	18580	18580	18580	18580	0
173	20241120	180200	72849550	18580	18580	18580	18580	0
174	20241120	180100	72849550	18580	18580	18580	18580	0
175	20241120	180000	72849550	18580	18580	18580	18580	0
176	20241120	175900	72849550	18580	18580	18580	18580	0
177	20241120	175800	72849550	18580	18580	18580	18580	0
178	20241120	175700	72849550	18580	18580	18580	18580	0
179	20241120	175600	72849550	18580	18580	18580	18580	0
180	20241120	175500	72849550	18580	18580	18580	18580	0
181	20241120	175400	72849550	18580	18580	18580	18580	0
182	20241120	175300	72849550	18580	18580	18580	18580	159
183	20241120	175200	72849550	18580	18580	18580	18580	0
184	20241120	175100	72849550	18580	18580	18580	18580	0
185	20241120	175000	72849550	18580	18580	18580	18580	0
186	20241120	174900	72849550	18580	18580	18580	18580	0
187	20241120	174800	72849550	18580	18580	18580	18580	0
188	20241120	174700	72849550	18580	18580	18580	18580	0
189	20241120	174600	72849550	18580	18580	18580	18580	0
190	20241120	174500	72849550	18580	18580	18580	18580	0
191	20241120	174400	72849550	18580	18580	18580	18580	0
192	20241120	174300	72849550	18580	18580	18580	18580	0
193	20241120	174200	72849550	18580	18580	18580	18580	0
194	20241120	174100	72849550	18580	18580	18580	18580	0
195	20241120	174000	72849550	18580	18580	18580	18580	0
196	20241120	173900	72849550	18580	18580	18580	18580	0
197	20241120	173800	72849550	18580	18580	18580	18580	0
198	20241120	173700	72849550	18580	18580	18580	18580	0
199	20241120	173600	72849550	18580	18580	18580	18580	0
200	20241120	173500	72849550	18580	18580	18580	18580	0
201	20241120	173400	72849550	18580	18580	18580	18580	0
202	20241120	173300	72849550	18580	18580	18580	18580	0
203	20241120	173200	72849550	18580	18580	18580	18580	0
204	20241120	173100	72849550	18580	18580	18580	18580	0
205	20241120	173000	72849550	18580	18580	18580	18580	0
206	20241120	172900	72849550	18580	18580	18580	18580	0
207	20241120	172800	72849550	18580	18580	18580	18580	0
208	20241120	172700	72849550	18580	18580	18580	18580	0
209	20241120	172600	72849550	18580	18580	18580	18580	0
210	20241120	172500	72849550	18580	18580	18580	18580	0
211	20241120	172400	72849550	18580	18580	18580	18580	0
212	20241120	172300	72849550	18580	18580	18580	18580	159
213	20241120	172200	72849550	18580	18580	18580	18580	0
214	20241120	172100	72849550	18580	18580	18580	18580	0
215	20241120	172000	72849550	18580	18580	18580	18580	0
216	20241120	171900	72849550	18580	18580	18580	18580	0
217	20241120	171800	72849550	18580	18580	18580	18580	0
218	20241120	171700	72849550	18580	18580	18580	18580	0
219	20241120	171600	72849550	18580	18580	18580	18580	0
220	20241120	171500	72849550	18580	18580	18580	18580	0
221	20241120	171400	72849550	18580	18580	18580	18580	0
222	20241120	171300	72849550	18580	18580	18580	18580	0
223	20241120	171200	72849550	18580	18580	18580	18580	0
224	20241120	171100	72849550	18580	18580	18580	18580	0
225	20241120	171000	72849550	18580	18580	18580	18580	0
226	20241120	170900	72849550	18580	18580	18580	18580	0
227	20241120	170800	72849550	18580	18580	18580	18580	0
228	20241120	170700	72849550	18580	18580	18580	18580	0
229	20241120	170600	72849550	18580	18580	18580	18580	0
230	20241120	170500	72849550	18580	18580	18580	18580	0
231	20241120	170400	72849550	18580	18580	18580	18580	0
232	20241120	170300	72849550	18580	18580	18580	18580	0
233	20241120	170200	72849550	18580	18580	18580	18580	0
234	20241120	170100	72849550	18580	18580	18580	18580	0
235	20241120	170000	72849550	18580	18580	18580	18580	0
236	20241120	165900	72849550	18580	18580	18580	18580	0
237	20241120	165800	72849550	18580	18580	18580	18580	0
238	20241120	165700	72849550	18580	18580	18580	18580	0
239	20241120	165600	72849550	18580	18580	18580	18580	0
240	20241120	165500	72849550	18580	18580	18580	18580	0
241	20241120	165400	72849550	18580	18580	18580	18580	0
242	20241120	165300	72849550	18580	18580	18580	18580	159
243	20241120	165200	72849550	18580	18580	18580	18580	0
244	20241120	165100	72849550	18580	18580	18580	18580	0
245	20241120	165000	72849550	18580	18580	18580	18580	0
246	20241120	164900	72849550	18580	18580	18580	18580	0
247	20241120	164800	72849550	18580	18580	18580	18580	0
248	20241120	164700	72849550	18580	18580	18580	18580	0
249	20241120	164600	72849550	18580	18580	18580	18580	0
250	20241120	164500	72849550	18580	18580	18580	18580	0
251	20241120	164400	72849550	18580	18580	18580	18580	0
252	20241120	164300	72849550	18580	18580	18580	18580	0
253	20241120	164200	72849550	18580	18580	18580	18580	0
254	20241120	164100	72849550	18580	18580	18580	18580	0
255	20241120	164000	72849550	18580	18580	18580	18580	0
256	20241120	163900	72849550	18580	18580	18580	18580	0
257	20241120	163800	72849550	18580	18580	18580	18580	0
258	20241120	163700	72849550	18580	18580	18580	18580	0
259	20241120	163600	72849550	18580	18580	18580	18580	0
260	20241120	163500	72849550	18580	18580	18580	18580	0
261	20241120	163400	72849550	18580	18580	18580	18580	0
262	20241120	163300	72849550	18580	18580	18580	18580	0
263	20241120	163200	72849550	18580	18580	18580	18580	0
264	20241120	163100	72849550	18580	18580	18580	18580	0
265	20241120	163000	72849550	18580	18580	18580	18580	0
266	20241120	162900	72849550	18580	18580	18580	18580	0
267	20241120	162800	72849550	18580	18580	18580	18580	0
268	20241120	162700	72849550	18580	18580	18580	18580	0
269	20241120	162600	72849550	18580	18580	18580	18580	0
270	20241120	162500	72849550	18580	18580	18580	18580	0
271	20241120	162400	72849550	18580	18580	18580	18580	0
272	20241120	162300	72849550	18580	18580	18580	18580	159
273	20241120	162200	72849550	18580	18580	18580	18580	0
274	20241120	162100	72849550	18580	18580	18580	18580	0
275	20241120	162000	72849550	18580	18580	18580	18580	0
276	20241120	161900	72849550	18580	18580	18580	18580	0
277	20241120	161800	72849550	18580	18580	18580	18580	0
278	20241120	161700	72849550	18580	18580	18580	18580	0
279	20241120	161600	72849550	18580	18580	18580	18580	0
280	20241120	161500	72849550	18580	18580	18580	18580	0
281	20241120	161400	72849550	18580	18580	18580	18580	0
282	20241120	161300	72849550	18580	18580	18580	18580	0
283	20241120	161200	72849550	18580	18580	18580	18580	0
284	20241120	161100	72849550	18580	18580	18580	18580	0
285	20241120	161000	72849550	18580	18580	18580	18580	0
286	20241120	160900	72849550	18580	18580	18580	18580	0
287	20241120	160800	72849550	18580	18580	18580	18580	0
288	20241120	160700	72849550	18580	18580	18580	18580	0
289	20241120	160600	72849550	18580	18580	18580	18580	0
290	20241120	160500	72849550	18580	18580	18580	18580	0
291	20241120	160400	72849550	18580	18580	18580	18580	0
292	20241120	160300	72849550	18580	18580	18580	18580	0
293	20241120	160200	72849550	18580	18580	18580	18580	0
294	20241120	160100	72849550	18580	18580	18580	18580	0
295	20241120	160000	72849550	18580	18580	18580	18580	0
296	20241120	155900	72849550	18580	18580	18580	18580	0
297	20241120	155800	72849550	18580	18580	18580	18580	0
298	20241120	155700	72849550	18580	18580	18580	18580	0
299	20241120	155600	72849550	18580	18580	18580	18580	0
300	20241120	155500	72849550	18580	18580	18580	18580	0
301	20241120	155400	72849550	18580	18580	18580	18580	0
302	20241120	155300	72849550	18580	18580	18580	18580	159
303	20241120	155200	72849550	18580	18580	18580	18580	0
304	20241120	155100	72849550	18580	18580	18580	18580	0
305	20241120	155000	72849550	18580	18580	18580	18580	0
306	20241120	154900	72849550	18580	18580	18580	18580	0
307	20241120	154800	72849550	18580	18580	18580	18580	0
308	20241120	154700	72849550	18580	18580	18580	18580	0
309	20241120	154600	72849550	18580	18580	18580	18580	0
310	20241120	154500	72849550	18580	18580	18580	18580	0
311	20241120	154400	72849550	18580	18580	18580	18580	0
312	20241120	154300	72849550	18580	18580	18580	18580	0
313	20241120	154200	72849550	18580	18580	18580	18580	0
314	20241120	154100	72849550	18580	18580	18580	18580	0
315	20241120	154000	72849550	18580	18580	18580	18580	0
316	20241120	153900	72849550	18580	18580	18580	18580	0
317	20241120	153800	72849550	18580	18580	18580	18580	0
318	20241120	153700	72849550	18580	18580	18580	18580	0
319	20241120	153600	72849550	18580	18580	18580	18580	0
320	20241120	153500	72849550	18580	18580	18580	18580	0
321	20241120	153400	72849550	18580	18580	18580	18580	0
322	20241120	153300	72849550	18580	18580	18580	18580	0
323	20241120	153200	72849550	18580	18580	18580	18580	0
324	20241120	153100	72849550	18580	18580	18580	18580	0
325	20241120	153000	72849550	18580	18580	18580	18580	159
326	20241120	152900	69895330	18660	18660	18660	18660	0
327	20241120	152800	69895330	18660	18660	18660	18660	0
328	20241120	152700	69895330	18660	18660	18660	18660	0
329	20241120	152600	69895330	18660	18660	18660	18660	0
330	20241120	152500	69895330	18660	18660	18660	18660	0
331	20241120	152400	69895330	18660	18660	18660	18660	0
332	20241120	152300	69895330	18660	18660	18660	18660	0
333	20241120	152200	69895330	18660	18660	18660	18660	0
334	20241120	152100	69895330	18660	18660	18660	18660	0
335	20241120	152000	69895330	18660	18660	18660	18660	0
336	20241120	151900	69895330	18660	18660	18660	18660	0
337	20241120	151800	69895330	18660	18660	18660	18660	0
338	20241120	151700	69895330	18660	18660	18660	18660	5
339	20241120	151600	69802030	18650	18650	18650	18650	0
340	20241120	151500	69802030	18650	18650	18650	18650	0
341	20241120	151400	69802030	18650	18650	18650	18650	3
342	20241120	151300	69746080	18650	18650	18650	18650	0
343	20241120	151200	69746080	18650	18650	18650	18650	0
344	20241120	151100	69746080	18650	18650	18650	18650	0
345	20241120	151000	69746080	18650	18650	18650	18650	1
346	20241120	150900	69727430	18650	18650	18650	18650	0
347	20241120	150800	69727430	18650	18650	18650	18650	4
348	20241120	150700	69652830	18660	18660	18660	18660	0
349	20241120	150600	69652830	18660	18650	18660	18650	44
350	20241120	150500	68832220	18650	18650	18650	18650	0
351	20241120	150400	68832220	18650	18650	18650	18650	0
352	20241120	150300	68832220	18650	18650	18650	18650	2
353	20241120	150200	68794920	18670	18670	18670	18670	0
354	20241120	150100	68794920	18670	18670	18670	18670	0
355	20241120	150000	68794920	18670	18670	18670	18670	0
356	20241120	145900	68794920	18670	18670	18670	18670	0
357	20241120	145800	68794920	18670	18670	18670	18670	0
358	20241120	145700	68794920	18670	18670	18670	18670	0
359	20241120	145600	68794920	18670	18670	18670	18670	0
360	20241120	145500	68794920	18670	18670	18670	18670	0
361	20241120	145400	68794920	18670	18670	18670	18670	0
362	20241120	145300	68794920	18670	18670	18670	18670	0
363	20241120	145200	68794920	18670	18670	18670	18670	0
364	20241120	145100	68794920	18670	18670	18670	18670	0
365	20241120	145000	68794920	18670	18670	18670	18670	0
366	20241120	144900	68794920	18670	18670	18670	18670	0
367	20241120	144800	68794920	18670	18670	18670	18670	0
368	20241120	144700	68794920	18670	18670	18670	18670	0
369	20241120	144600	68794920	18670	18670	18670	18670	0
370	20241120	144500	68794920	18670	18670	18670	18670	0
371	20241120	144400	68794920	18670	18670	18670	18670	0
372	20241120	144300	68794920	18670	18670	18670	18670	0
373	20241120	144200	68794920	18670	18670	18670	18670	0
374	20241120	144100	68794920	18670	18670	18670	18670	0
375	20241120	144000	68794920	18670	18670	18670	18670	0
376	20241120	143900	68794920	18670	18670	18670	18670	0
377	20241120	143800	68794920	18670	18670	18670	18670	0
378	20241120	143700	68794920	18670	18670	18670	18670	0
379	20241120	143600	68794920	18670	18670	18670	18670	3
380	20241120	143500	68738910	18670	18670	18670	18670	0
381	20241120	143400	68738910	18670	18670	18670	18670	0
382	20241120	143300	68738910	18670	18670	18670	18670	0
383	20241120	143200	68738910	18670	18670	18670	18670	0
384	20241120	143100	68738910	18670	18670	18670	18670	0
385	20241120	143000	68738910	18670	18670	18670	18670	0
386	20241120	142900	68738910	18670	18670	18670	18670	0
387	20241120	142800	68738910	18670	18670	18670	18670	0
388	20241120	142700	68738910	18670	18670	18670	18670	0
389	20241120	142600	68738910	18670	18670	18670	18670	0
390	20241120	142500	68738910	18670	18670	18670	18670	0
391	20241120	142400	68738910	18670	18670	18670	18670	0
392	20241120	142300	68738910	18670	18670	18670	18670	0
393	20241120	142200	68738910	18670	18670	18670	18670	0
394	20241120	142100	68738910	18670	18670	18670	18670	0
395	20241120	142000	68738910	18670	18670	18670	18670	0
396	20241120	141900	68738910	18670	18670	18670	18670	0
397	20241120	141800	68738910	18670	18670	18670	18670	0
398	20241120	141700	68738910	18670	18670	18670	18670	0
399	20241120	141600	68738910	18670	18670	18670	18670	0
400	20241120	141500	68738910	18670	18670	18670	18670	0
401	20241120	141400	68738910	18670	18670	18670	18670	0
402	20241120	141300	68738910	18670	18670	18670	18670	0
403	20241120	141200	68738910	18670	18670	18670	18670	0
404	20241120	141100	68738910	18670	18670	18670	18670	1
405	20241120	141000	68720240	18590	18590	18590	18590	1
406	20241120	140900	68701650	18670	18670	18670	18670	0
407	20241120	140800	68701650	18670	18670	18670	18670	0
408	20241120	140700	68701650	18670	18670	18670	18670	0
409	20241120	140600	68701650	18670	18670	18670	18670	0
410	20241120	140500	68701650	18670	18670	18670	18670	0
411	20241120	140400	68701650	18670	18670	18670	18670	0
412	20241120	140300	68701650	18670	18670	18670	18670	0
413	20241120	140200	68701650	18670	18670	18670	18670	0
414	20241120	140100	68701650	18670	18670	18670	18670	0
415	20241120	140000	68701650	18670	18670	18670	18670	0
416	20241120	135900	68701650	18670	18670	18670	18670	0
417	20241120	135800	68701650	18670	18670	18670	18670	0
418	20241120	135700	68701650	18670	18670	18670	18670	0
419	20241120	135600	68701650	18670	18670	18670	18670	0
420	20241120	135500	68701650	18670	18670	18670	18670	0
421	20241120	135400	68701650	18670	18670	18670	18670	0
422	20241120	135300	68701650	18670	18670	18670	18670	0
423	20241120	135200	68701650	18670	18670	18670	18670	0
424	20241120	135100	68701650	18670	18670	18670	18670	0
425	20241120	135000	68701650	18670	18670	18670	18670	0
426	20241120	134900	68701650	18670	18670	18670	18670	0
427	20241120	134800	68701650	18670	18670	18670	18670	0
428	20241120	134700	68701650	18670	18670	18670	18670	0
429	20241120	134600	68701650	18670	18670	18670	18670	0
430	20241120	134500	68701650	18670	18670	18670	18670	0
431	20241120	134400	68701650	18670	18670	18670	18670	0
432	20241120	134300	68701650	18670	18670	18670	18670	0
433	20241120	134200	68701650	18670	18670	18670	18670	0
434	20241120	134100	68701650	18670	18670	18670	18670	0
435	20241120	134000	68701650	18670	18670	18670	18670	0
436	20241120	133900	68701650	18670	18670	18670	18670	0
437	20241120	133800	68701650	18670	18670	18670	18670	0
438	20241120	133700	68701650	18670	18670	18670	18670	0
439	20241120	133600	68701650	18670	18670	18670	18670	0
440	20241120	133500	68701650	18670	18670	18670	18670	0
441	20241120	133400	68701650	18670	18670	18670	18670	0
442	20241120	133300	68701650	18670	18670	18670	18670	0
443	20241120	133200	68701650	18670	18670	18670	18670	0
444	20241120	133100	68701650	18670	18670	18670	18670	0
445	20241120	133000	68701650	18670	18670	18670	18670	0
446	20241120	132900	68701650	18670	18670	18670	18670	0
447	20241120	132800	68701650	18670	18670	18670	18670	0
448	20241120	132700	68701650	18670	18670	18670	18670	0
449	20241120	132600	68701650	18670	18670	18670	18670	0
450	20241120	132500	68701650	18670	18670	18670	18670	0
451	20241120	132400	68701650	18670	18670	18670	18670	0
452	20241120	132300	68701650	18670	18670	18670	18670	0
453	20241120	132200	68701650	18670	18670	18670	18670	0
454	20241120	132100	68701650	18670	18670	18670	18670	0
455	20241120	132000	68701650	18670	18670	18670	18670	0
456	20241120	131900	68701650	18670	18670	18670	18670	0
457	20241120	131800	68701650	18670	18670	18670	18670	0
458	20241120	131700	68701650	18670	18670	18670	18670	0
459	20241120	131600	68701650	18670	18670	18670	18670	0
460	20241120	131500	68701650	18670	18670	18670	18670	0
461	20241120	131400	68701650	18670	18670	18670	18670	0
462	20241120	131300	68701650	18670	18670	18670	18670	0
463	20241120	131200	68701650	18670	18670	18670	18670	0
464	20241120	131100	68701650	18670	18670	18670	18670	0
465	20241120	131000	68701650	18670	18670	18670	18670	0
466	20241120	130900	68701650	18670	18670	18670	18670	0
467	20241120	130800	68701650	18670	18670	18670	18670	0
468	20241120	130700	68701650	18670	18670	18670	18670	0
469	20241120	130600	68701650	18670	18670	18670	18670	0
470	20241120	130500	68701650	18670	18580	18670	18580	20
471	20241120	130400	68329960	18660	18660	18660	18660	0
472	20241120	130300	68329960	18660	18660	18660	18660	0
473	20241120	130200	68329960	18660	18660	18660	18660	0
474	20241120	130100	68329960	18660	18660	18660	18660	0
475	20241120	130000	68329960	18660	18660	18660	18660	1
476	20241120	125900	68311300	18660	18660	18660	18660	0
477	20241120	125800	68311300	18660	18660	18660	18660	1
478	20241120	125700	68292640	18580	18580	18580	18580	0
479	20241120	125600	68292640	18580	18580	18580	18580	0
480	20241120	125500	68292640	18580	18580	18580	18580	0
481	20241120	125400	68292640	18580	18580	18580	18580	0
482	20241120	125300	68292640	18580	18580	18580	18580	0
483	20241120	125200	68292640	18580	18580	18580	18580	0
484	20241120	125100	68292640	18580	18580	18580	18580	0
485	20241120	125000	68292640	18580	18580	18580	18580	0
486	20241120	124900	68292640	18580	18580	18580	18580	0
487	20241120	124800	68292640	18580	18580	18580	18580	0
488	20241120	124700	68292640	18580	18580	18580	18580	0
489	20241120	124600	68292640	18580	18580	18580	18580	0
490	20241120	124500	68292640	18580	18580	18580	18580	0
491	20241120	124400	68292640	18580	18580	18580	18580	0
492	20241120	124300	68292640	18580	18580	18580	18580	0
493	20241120	124200	68292640	18580	18580	18580	18580	0
494	20241120	124100	68292640	18580	18580	18580	18580	0
495	20241120	124000	68292640	18580	18580	18580	18580	0
496	20241120	123900	68292640	18580	18580	18580	18580	0
497	20241120	123800	68292640	18580	18580	18580	18580	0
498	20241120	123700	68292640	18580	18580	18580	18580	0
499	20241120	123600	68292640	18580	18600	18600	18580	28
500	20241120	123500	67772220	18680	18680	18680	18680	0
501	20241120	123400	67772220	18680	18680	18680	18680	0
502	20241120	123300	67772220	18680	18680	18680	18680	0
503	20241120	123200	67772220	18680	18680	18680	18680	0
504	20241120	123100	67772220	18680	18680	18680	18680	10
505	20241120	123000	67585420	18680	18680	18680	18680	0
506	20241120	122900	67585420	18680	18680	18680	18680	0
507	20241120	122800	67585420	18680	18680	18680	18680	0
508	20241120	122700	67585420	18680	18680	18680	18680	0
509	20241120	122600	67585420	18680	18680	18680	18680	0
510	20241120	122500	67585420	18680	18680	18680	18680	0
511	20241120	122400	67585420	18680	18680	18680	18680	5
512	20241120	122300	67492020	18690	18690	18690	18690	0
513	20241120	122200	67492020	18690	18690	18690	18690	0
514	20241120	122100	67492020	18690	18690	18690	18690	0
515	20241120	122000	67492020	18690	18690	18690	18690	0
516	20241120	121900	67492020	18690	18690	18690	18690	0
517	20241120	121800	67492020	18690	18690	18690	18690	0
518	20241120	121700	67492020	18690	18690	18690	18690	0
519	20241120	121600	67492020	18690	18690	18690	18690	0
520	20241120	121500	67492020	18690	18690	18690	18690	0
521	20241120	121400	67492020	18690	18690	18690	18690	0
522	20241120	121300	67492020	18690	18690	18690	18690	0
523	20241120	121200	67492020	18690	18690	18690	18690	0
524	20241120	121100	67492020	18690	18690	18690	18690	0
525	20241120	121000	67492020	18690	18690	18690	18690	0
526	20241120	120900	67492020	18690	18690	18690	18690	15
527	20241120	120800	67211670	18580	18580	18580	18580	0
528	20241120	120700	67211670	18580	18650	18700	18580	410
529	20241120	120600	59550530	18590	18590	18590	18590	0
530	20241120	120500	59550530	18590	18590	18590	18590	100
531	20241120	120400	57691530	18590	18590	18590	18590	0
532	20241120	120300	57691530	18590	18590	18590	18590	0
533	20241120	120200	57691530	18590	18590	18590	18590	0
534	20241120	120100	57691530	18590	18590	18590	18590	0
535	20241120	120000	57691530	18590	18600	18600	18590	3
536	20241120	115900	57635750	18600	18600	18600	18600	2
537	20241120	115800	57598550	18650	18650	18650	18650	0
538	20241120	115700	57598550	18650	18650	18650	18650	0
539	20241120	115600	57598550	18650	18650	18650	18650	0
540	20241120	115500	57598550	18650	18650	18650	18650	28
541	20241120	115400	57076350	18650	18650	18650	18650	0
542	20241120	115300	57076350	18650	18650	18650	18650	0
543	20241120	115200	57076350	18650	18650	18650	18650	0
544	20241120	115100	57076350	18650	18650	18650	18650	0
545	20241120	115000	57076350	18650	18650	18650	18650	0
546	20241120	114900	57076350	18650	18650	18650	18650	0
547	20241120	114800	57076350	18650	18650	18650	18650	0
548	20241120	114700	57076350	18650	18650	18650	18650	0
549	20241120	114600	57076350	18650	18650	18650	18650	0
550	20241120	114500	57076350	18650	18650	18650	18650	0
551	20241120	114400	57076350	18650	18650	18650	18650	0
552	20241120	114300	57076350	18650	18650	18650	18650	0
553	20241120	114200	57076350	18650	18650	18650	18650	0
554	20241120	114100	57076350	18650	18650	18650	18650	0
555	20241120	114000	57076350	18650	18650	18650	18650	0
556	20241120	113900	57076350	18650	18650	18650	18650	0
557	20241120	113800	57076350	18650	18650	18650	18650	0
558	20241120	113700	57076350	18650	18650	18650	18650	0
559	20241120	113600	57076350	18650	18650	18650	18650	0
560	20241120	113500	57076350	18650	18650	18650	18650	1
561	20241120	113400	57057700	18590	18590	18590	18590	0
562	20241120	113300	57057700	18590	18590	18590	18590	0
563	20241120	113200	57057700	18590	18590	18590	18590	0
564	20241120	113100	57057700	18590	18590	18590	18590	0
565	20241120	113000	57057700	18590	18590	18590	18590	0
566	20241120	112900	57057700	18590	18590	18590	18590	0
567	20241120	112800	57057700	18590	18590	18590	18590	0
568	20241120	112700	57057700	18590	18590	18590	18590	0
569	20241120	112600	57057700	18590	18590	18590	18590	0
570	20241120	112500	57057700	18590	18590	18590	18590	0
571	20241120	112400	57057700	18590	18590	18590	18590	132
572	20241120	112300	54603820	18590	18590	18590	18590	0
573	20241120	112200	54603820	18590	18590	18590	18590	0
574	20241120	112100	54603820	18590	18590	18590	18590	30
575	20241120	112000	54046120	18590	18640	18640	18590	116
576	20241120	111900	51888730	18650	18650	18650	18650	0
577	20241120	111800	51888730	18650	18650	18650	18650	0
578	20241120	111700	51888730	18650	18650	18650	18650	0
579	20241120	111600	51888730	18650	18650	18650	18650	2
580	20241120	111500	51851430	18640	18630	18640	18630	26
581	20241120	111400	51366850	18590	18590	18590	18590	0
582	20241120	111300	51366850	18590	18590	18590	18590	5
583	20241120	111200	51273900	18590	18590	18590	18590	1
584	20241120	111100	51255310	18630	18630	18630	18630	0
585	20241120	111000	51255310	18630	18630	18630	18630	0
586	20241120	110900	51255310	18630	18630	18630	18630	0
587	20241120	110800	51255310	18630	18630	18630	18630	0
588	20241120	110700	51255310	18630	18630	18630	18630	1
589	20241120	110600	51236680	18640	18640	18640	18640	0
590	20241120	110500	51236680	18640	18640	18640	18640	0
591	20241120	110400	51236680	18640	18640	18640	18640	0
592	20241120	110300	51236680	18640	18640	18640	18640	0
593	20241120	110200	51236680	18640	18640	18640	18640	0
594	20241120	110100	51236680	18640	18640	18640	18640	0
595	20241120	110000	51236680	18640	18640	18640	18640	0
596	20241120	105900	51236680	18640	18640	18640	18640	0
597	20241120	105800	51236680	18640	18640	18640	18640	0
598	20241120	105700	51236680	18640	18640	18640	18640	0
599	20241120	105600	51236680	18640	18640	18640	18640	0
600	20241120	105500	51236680	18640	18640	18640	18640	0
601	20241120	105400	51236680	18640	18640	18640	18640	0
602	20241120	105300	51236680	18640	18630	18640	18630	3
603	20241120	105200	51180780	18640	18640	18640	18640	0
604	20241120	105100	51180780	18640	18640	18640	18640	0
605	20241120	105000	51180780	18640	18640	18640	18640	0
606	20241120	104900	51180780	18640	18640	18640	18640	0
607	20241120	104800	51180780	18640	18640	18640	18640	0
608	20241120	104700	51180780	18640	18640	18640	18640	0
609	20241120	104600	51180780	18640	18640	18640	18640	0
610	20241120	104500	51180780	18640	18640	18640	18640	0
611	20241120	104400	51180780	18640	18640	18640	18640	0
612	20241120	104300	51180780	18640	18640	18640	18640	0
613	20241120	104200	51180780	18640	18640	18640	18640	26
614	20241120	104100	50696140	18570	18570	18570	18570	0
615	20241120	104000	50696140	18570	18570	18570	18570	1
616	20241120	103900	50677570	18640	18640	18640	18640	0
617	20241120	103800	50677570	18640	18640	18640	18640	0
618	20241120	103700	50677570	18640	18640	18640	18640	0
619	20241120	103600	50677570	18640	18640	18640	18640	5
620	20241120	103500	50584370	18640	18640	18640	18640	0
621	20241120	103400	50584370	18640	18640	18640	18640	0
622	20241120	103300	50584370	18640	18640	18640	18640	2
623	20241120	103200	50547090	18550	18550	18550	18550	0
624	20241120	103100	50547090	18550	18630	18630	18550	1648
625	20241120	103000	19931080	18640	18640	18640	18640	0
626	20241120	102900	19931080	18640	18640	18640	18640	0
627	20241120	102800	19931080	18640	18640	18640	18640	0
628	20241120	102700	19931080	18640	18640	18640	18640	0
629	20241120	102600	19931080	18640	18640	18640	18640	0
630	20241120	102500	19931080	18640	18640	18640	18640	0
631	20241120	102400	19931080	18640	18640	18640	18640	0
632	20241120	102300	19931080	18640	18640	18640	18640	10
633	20241120	102200	19744680	18630	18630	18630	18630	28
634	20241120	102100	19223040	18620	18620	18620	18620	2
635	20241120	102000	19185800	18620	18620	18620	18620	135
636	20241120	101900	16672100	18620	18620	18620	18620	0
637	20241120	101800	16672100	18620	18620	18620	18620	1
638	20241120	101700	16653480	18620	18620	18620	18620	0
639	20241120	101600	16653480	18620	18620	18620	18620	0
640	20241120	101500	16653480	18620	18620	18620	18620	0
641	20241120	101400	16653480	18620	18620	18620	18620	0
642	20241120	101300	16653480	18620	18620	18620	18620	0
643	20241120	101200	16653480	18620	18620	18620	18620	0
644	20241120	101100	16653480	18620	18620	18620	18620	2
645	20241120	101000	16616240	18620	18620	18620	18620	0
646	20241120	100900	16616240	18620	18620	18620	18620	132
647	20241120	100800	14158400	18620	18620	18620	18620	10
648	20241120	100700	13972200	18620	18620	18620	18620	0
649	20241120	100600	13972200	18620	18620	18620	18620	0
650	20241120	100500	13972200	18620	18620	18620	18620	100
651	20241120	100400	12110200	18600	18600	18600	18600	0
652	20241120	100300	12110200	18600	18600	18600	18600	0
653	20241120	100200	12110200	18600	18600	18600	18600	15
654	20241120	100100	11831200	18550	18550	18550	18550	0
655	20241120	100000	11831200	18550	18550	18550	18550	0
656	20241120	095900	11831200	18550	18550	18550	18550	10
657	20241120	095800	11645700	18540	18540	18540	18540	6
658	20241120	095700	11534460	18540	18540	18540	18540	0
659	20241120	095600	11534460	18540	18540	18540	18540	150
660	20241120	095500	8753460	18530	18530	18530	18530	64
661	20241120	095400	7567540	18540	18540	18540	18540	56
662	20241120	095300	6529300	18540	18540	18540	18540	0
663	20241120	095200	6529300	18540	18540	18540	18540	0
664	20241120	095100	6529300	18540	18540	18540	18540	0
665	20241120	095000	6529300	18540	18540	18540	18540	0
666	20241120	094900	6529300	18540	18540	18540	18540	0
667	20241120	094800	6529300	18540	18540	18540	18540	0
668	20241120	094700	6529300	18540	18540	18540	18540	0
669	20241120	094600	6529300	18540	18550	18550	18540	116
670	20241120	094500	4378610	18540	18540	18540	18540	0
671	20241120	094400	4378610	18540	18540	18540	18540	1
672	20241120	094300	4360070	18550	18550	18550	18550	0
673	20241120	094200	4360070	18550	18550	18550	18550	0
674	20241120	094100	4360070	18550	18550	18550	18550	1
675	20241120	094000	4341520	18550	18550	18550	18550	0
676	20241120	093900	4341520	18550	18550	18550	18550	0
677	20241120	093800	4341520	18550	18550	18550	18550	1
678	20241120	093700	4322970	18550	18550	18550	18550	0
679	20241120	093600	4322970	18550	18550	18550	18550	0
680	20241120	093500	4322970	18550	18550	18550	18550	0
681	20241120	093400	4322970	18550	18550	18550	18550	1
682	20241120	093300	4304420	18550	18550	18550	18550	0
683	20241120	093200	4304420	18550	18550	18550	18550	1
684	20241120	093100	4285870	18540	18540	18540	18540	20
685	20241120	093000	3915070	18550	18550	18550	18550	15
686	20241120	092900	3636820	18550	18550	18550	18550	0
687	20241120	092800	3636820	18550	18550	18550	18550	0
688	20241120	092700	3636820	18550	18550	18550	18550	0
689	20241120	092600	3636820	18550	18550	18590	18550	47
690	20241120	092500	2764850	18540	18550	18550	18540	38
691	20241120	092400	2059960	18580	18580	18580	18580	0
692	20241120	092300	2059960	18580	18580	18580	18580	6
693	20241120	092200	1948480	18590	18590	18590	18590	0
694	20241120	092100	1948480	18590	18590	18590	18590	0
695	20241120	092000	1948480	18590	18590	18590	18590	0
696	20241120	091900	1948480	18590	18590	18590	18590	0
697	20241120	091800	1948480	18590	18590	18590	18590	0
698	20241120	091700	1948480	18590	18590	18590	18590	0
699	20241120	091600	1948480	18590	18590	18590	18590	20
700	20241120	091500	1576680	18590	18590	18590	18590	0
701	20241120	091400	1576680	18590	18590	18590	18590	0
702	20241120	091300	1576680	18590	18590	18590	18590	0
703	20241120	091200	1576680	18590	18590	18590	18590	0
704	20241120	091100	1576680	18590	18590	18590	18590	0
705	20241120	091000	1576680	18590	18590	18590	18590	0
706	20241120	090900	1576680	18590	18590	18590	18590	1
707	20241120	090800	1558090	18540	18550	18550	18540	19
708	20241120	090700	1205810	18540	18540	18540	18540	0
709	20241120	090600	1205810	18540	18540	18540	18540	40
710	20241120	090500	464210	18530	18530	18530	18530	0
711	20241120	090400	464210	18530	18530	18530	18530	0
712	20241120	090300	464210	18530	18530	18530	18530	3
713	20241120	090200	408620	18530	18530	18530	18530	0
714	20241120	090100	408620	18530	18530	18530	18530	0
715	20241120	090000	408620	18530	18590	18590	18530	22