KissMeData/013580/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185800	185535190	12960	12960	12960	12960	164
3	20241121	185700	185535190	12960	12960	12960	12960	0
4	20241121	185600	185535190	12960	12960	12960	12960	0
5	20241121	185500	185535190	12960	12960	12960	12960	0
6	20241121	185400	185535190	12960	12960	12960	12960	0
7	20241121	185300	185535190	12960	12960	12960	12960	0
8	20241121	185200	185535190	12960	12960	12960	12960	0
9	20241121	185100	185535190	12960	12960	12960	12960	0
10	20241121	185000	185535190	12960	12960	12960	12960	0
11	20241121	184900	185535190	12960	12960	12960	12960	0
12	20241121	184800	185535190	12960	12960	12960	12960	0
13	20241121	184700	185535190	12960	12960	12960	12960	0
14	20241121	184600	185535190	12960	12960	12960	12960	0
15	20241121	184500	185535190	12960	12960	12960	12960	0
16	20241121	184400	185535190	12960	12960	12960	12960	0
17	20241121	184300	185535190	12960	12960	12960	12960	0
18	20241121	184200	185535190	12960	12960	12960	12960	0
19	20241121	184100	185535190	12960	12960	12960	12960	0
20	20241121	184000	185535190	12960	12960	12960	12960	0
21	20241121	183900	185535190	12960	12960	12960	12960	0
22	20241121	183800	185535190	12960	12960	12960	12960	0
23	20241121	183700	185535190	12960	12960	12960	12960	0
24	20241121	183600	185535190	12960	12960	12960	12960	0
25	20241121	183500	185535190	12960	12960	12960	12960	0
26	20241121	183400	185535190	12960	12960	12960	12960	0
27	20241121	183300	185535190	12960	12960	12960	12960	0
28	20241121	183200	185535190	12960	12960	12960	12960	0
29	20241121	183100	185535190	12960	12960	12960	12960	0
30	20241121	183000	185535190	12960	12960	12960	12960	0
31	20241121	182900	185535190	12960	12960	12960	12960	0
32	20241121	182800	185535190	12960	12960	12960	12960	164
33	20241121	182700	185535190	12960	12960	12960	12960	0
34	20241121	182600	185535190	12960	12960	12960	12960	0
35	20241121	182500	185535190	12960	12960	12960	12960	0
36	20241121	182400	185535190	12960	12960	12960	12960	0
37	20241121	182300	185535190	12960	12960	12960	12960	0
38	20241121	182200	185535190	12960	12960	12960	12960	0
39	20241121	182100	185535190	12960	12960	12960	12960	0
40	20241121	182000	185535190	12960	12960	12960	12960	0
41	20241121	181900	185535190	12960	12960	12960	12960	0
42	20241121	181800	185535190	12960	12960	12960	12960	0
43	20241121	181700	185535190	12960	12960	12960	12960	0
44	20241121	181600	185535190	12960	12960	12960	12960	0
45	20241121	181500	185535190	12960	12960	12960	12960	0
46	20241121	181400	185535190	12960	12960	12960	12960	0
47	20241121	181300	185535190	12960	12960	12960	12960	0
48	20241121	181200	185535190	12960	12960	12960	12960	0
49	20241121	181100	185535190	12960	12960	12960	12960	0
50	20241121	181000	185535190	12960	12960	12960	12960	0
51	20241121	180900	185535190	12960	12960	12960	12960	0
52	20241121	180800	185535190	12960	12960	12960	12960	0
53	20241121	180700	185535190	12960	12960	12960	12960	0
54	20241121	180600	185535190	12960	12960	12960	12960	0
55	20241121	180500	185535190	12960	12960	12960	12960	0
56	20241121	180400	185535190	12960	12960	12960	12960	0
57	20241121	180300	185535190	12960	12960	12960	12960	0
58	20241121	180200	185535190	12960	12960	12960	12960	0
59	20241121	180100	185535190	12960	12960	12960	12960	0
60	20241121	180000	185535190	12960	12960	12960	12960	0
61	20241121	175900	185535190	12960	12960	12960	12960	0
62	20241121	175800	185535190	12960	12960	12960	12960	164
63	20241121	175700	185535190	12960	12960	12960	12960	0
64	20241121	175600	185535190	12960	12960	12960	12960	0
65	20241121	175500	185535190	12960	12960	12960	12960	0
66	20241121	175400	185535190	12960	12960	12960	12960	0
67	20241121	175300	185535190	12960	12960	12960	12960	0
68	20241121	175200	185535190	12960	12960	12960	12960	0
69	20241121	175100	185535190	12960	12960	12960	12960	0
70	20241121	175000	185535190	12960	12960	12960	12960	0
71	20241121	174900	185535190	12960	12960	12960	12960	0
72	20241121	174800	185535190	12960	12960	12960	12960	0
73	20241121	174700	185535190	12960	12960	12960	12960	0
74	20241121	174600	185535190	12960	12960	12960	12960	0
75	20241121	174500	185535190	12960	12960	12960	12960	0
76	20241121	174400	185535190	12960	12960	12960	12960	0
77	20241121	174300	185535190	12960	12960	12960	12960	0
78	20241121	174200	185535190	12960	12960	12960	12960	0
79	20241121	174100	185535190	12960	12960	12960	12960	0
80	20241121	174000	185535190	12960	12960	12960	12960	0
81	20241121	173900	185535190	12960	12960	12960	12960	0
82	20241121	173800	185535190	12960	12960	12960	12960	0
83	20241121	173700	185535190	12960	12960	12960	12960	0
84	20241121	173600	185535190	12960	12960	12960	12960	0
85	20241121	173500	185535190	12960	12960	12960	12960	0
86	20241121	173400	185535190	12960	12960	12960	12960	0
87	20241121	173300	185535190	12960	12960	12960	12960	0
88	20241121	173200	185535190	12960	12960	12960	12960	0
89	20241121	173100	185535190	12960	12960	12960	12960	0
90	20241121	173000	185535190	12960	12960	12960	12960	0
91	20241121	172900	185535190	12960	12960	12960	12960	0
92	20241121	172800	185535190	12960	12960	12960	12960	164
93	20241121	172700	185535190	12960	12960	12960	12960	0
94	20241121	172600	185535190	12960	12960	12960	12960	0
95	20241121	172500	185535190	12960	12960	12960	12960	0
96	20241121	172400	185535190	12960	12960	12960	12960	0
97	20241121	172300	185535190	12960	12960	12960	12960	0
98	20241121	172200	185535190	12960	12960	12960	12960	0
99	20241121	172100	185535190	12960	12960	12960	12960	0
100	20241121	172000	185535190	12960	12960	12960	12960	0
101	20241121	171900	185535190	12960	12960	12960	12960	0
102	20241121	171800	185535190	12960	12960	12960	12960	0
103	20241121	171700	185535190	12960	12960	12960	12960	0
104	20241121	171600	185535190	12960	12960	12960	12960	0
105	20241121	171500	185535190	12960	12960	12960	12960	0
106	20241121	171400	185535190	12960	12960	12960	12960	0
107	20241121	171300	185535190	12960	12960	12960	12960	0
108	20241121	171200	185535190	12960	12960	12960	12960	0
109	20241121	171100	185535190	12960	12960	12960	12960	0
110	20241121	171000	185535190	12960	12960	12960	12960	0
111	20241121	170900	185535190	12960	12960	12960	12960	0
112	20241121	170800	185535190	12960	12960	12960	12960	0
113	20241121	170700	185535190	12960	12960	12960	12960	0
114	20241121	170600	185535190	12960	12960	12960	12960	0
115	20241121	170500	185535190	12960	12960	12960	12960	0
116	20241121	170400	185535190	12960	12960	12960	12960	0
117	20241121	170300	185535190	12960	12960	12960	12960	0
118	20241121	170200	185535190	12960	12960	12960	12960	0
119	20241121	170100	185535190	12960	12960	12960	12960	0
120	20241121	170000	185535190	12960	12960	12960	12960	0
121	20241121	165900	185535190	12960	12960	12960	12960	0
122	20241121	165800	185535190	12960	12960	12960	12960	164
123	20241121	165700	185535190	12960	12960	12960	12960	0
124	20241121	165600	185535190	12960	12960	12960	12960	0
125	20241121	165500	185535190	12960	12960	12960	12960	0
126	20241121	165400	185535190	12960	12960	12960	12960	0
127	20241121	165300	185535190	12960	12960	12960	12960	0
128	20241121	165200	185535190	12960	12960	12960	12960	0
129	20241121	165100	185535190	12960	12960	12960	12960	0
130	20241121	165000	185535190	12960	12960	12960	12960	0
131	20241121	164900	185535190	12960	12960	12960	12960	0
132	20241121	164800	185535190	12960	12960	12960	12960	0
133	20241121	164700	185535190	12960	12960	12960	12960	0
134	20241121	164600	185535190	12960	12960	12960	12960	0
135	20241121	164500	185535190	12960	12960	12960	12960	0
136	20241121	164400	185535190	12960	12960	12960	12960	0
137	20241121	164300	185535190	12960	12960	12960	12960	0
138	20241121	164200	185535190	12960	12960	12960	12960	0
139	20241121	164100	185535190	12960	12960	12960	12960	0
140	20241121	164000	185535190	12960	12960	12960	12960	0
141	20241121	163900	185535190	12960	12960	12960	12960	0
142	20241121	163800	185535190	12960	12960	12960	12960	0
143	20241121	163700	185535190	12960	12960	12960	12960	0
144	20241121	163600	185535190	12960	12960	12960	12960	0
145	20241121	163500	185535190	12960	12960	12960	12960	0
146	20241121	163400	185535190	12960	12960	12960	12960	0
147	20241121	163300	185535190	12960	12960	12960	12960	0
148	20241121	163200	185535190	12960	12960	12960	12960	0
149	20241121	163100	185535190	12960	12960	12960	12960	0
150	20241121	163000	185535190	12960	12960	12960	12960	0
151	20241121	162900	185535190	12960	12960	12960	12960	0
152	20241121	162800	185535190	12960	12960	12960	12960	164
153	20241121	162700	185535190	12960	12960	12960	12960	0
154	20241121	162600	185535190	12960	12960	12960	12960	0
155	20241121	162500	185535190	12960	12960	12960	12960	0
156	20241121	162400	185535190	12960	12960	12960	12960	0
157	20241121	162300	185535190	12960	12960	12960	12960	0
158	20241121	162200	185535190	12960	12960	12960	12960	0
159	20241121	162100	185535190	12960	12960	12960	12960	0
160	20241121	162000	185535190	12960	12960	12960	12960	0
161	20241121	161900	185535190	12960	12960	12960	12960	0
162	20241121	161800	185535190	12960	12960	12960	12960	0
163	20241121	161700	185535190	12960	12960	12960	12960	0
164	20241121	161600	185535190	12960	12960	12960	12960	0
165	20241121	161500	185535190	12960	12960	12960	12960	0
166	20241121	161400	185535190	12960	12960	12960	12960	0
167	20241121	161300	185535190	12960	12960	12960	12960	0
168	20241121	161200	185535190	12960	12960	12960	12960	0
169	20241121	161100	185535190	12960	12960	12960	12960	0
170	20241121	161000	185535190	12960	12960	12960	12960	0
171	20241121	160900	185535190	12960	12960	12960	12960	0
172	20241121	160800	185535190	12960	12960	12960	12960	0
173	20241121	160700	185535190	12960	12960	12960	12960	0
174	20241121	160600	185535190	12960	12960	12960	12960	0
175	20241121	160500	185535190	12960	12960	12960	12960	0
176	20241121	160400	185535190	12960	12960	12960	12960	0
177	20241121	160300	185535190	12960	12960	12960	12960	0
178	20241121	160200	185535190	12960	12960	12960	12960	0
179	20241121	160100	185535190	12960	12960	12960	12960	0
180	20241121	160000	185535190	12960	12960	12960	12960	0
181	20241121	155900	185535190	12960	12960	12960	12960	0
182	20241121	155800	185535190	12960	12960	12960	12960	164
183	20241121	155700	185535190	12960	12960	12960	12960	0
184	20241121	155600	185535190	12960	12960	12960	12960	0
185	20241121	155500	185535190	12960	12960	12960	12960	0
186	20241121	155400	185535190	12960	12960	12960	12960	0
187	20241121	155300	185535190	12960	12960	12960	12960	0
188	20241121	155200	185535190	12960	12960	12960	12960	0
189	20241121	155100	185535190	12960	12960	12960	12960	0
190	20241121	155000	185535190	12960	12960	12960	12960	0
191	20241121	154900	185535190	12960	12960	12960	12960	0
192	20241121	154800	185535190	12960	12960	12960	12960	0
193	20241121	154700	185535190	12960	12960	12960	12960	0
194	20241121	154600	185535190	12960	12960	12960	12960	0
195	20241121	154500	185535190	12960	12960	12960	12960	0
196	20241121	154400	185535190	12960	12960	12960	12960	0
197	20241121	154300	185535190	12960	12960	12960	12960	0
198	20241121	154200	185535190	12960	12960	12960	12960	0
199	20241121	154100	185535190	12960	12960	12960	12960	0
200	20241121	154000	185535190	12960	12960	12960	12960	0
201	20241121	153900	185535190	12960	12960	12960	12960	0
202	20241121	153800	185535190	12960	12960	12960	12960	0
203	20241121	153700	185535190	12960	12960	12960	12960	0
204	20241121	153600	185535190	12960	12960	12960	12960	0
205	20241121	153500	185535190	12960	12960	12960	12960	0
206	20241121	153400	185535190	12960	12960	12960	12960	0
207	20241121	153300	185535190	12960	12960	12960	12960	0
208	20241121	153200	185535190	12960	12960	12960	12960	0
209	20241121	153100	185535190	12960	12960	12960	12960	0
210	20241121	153000	185535190	12960	12960	12960	12960	164
211	20241121	152900	183409750	12950	12950	12950	12950	0
212	20241121	152800	183409750	12950	12950	12950	12950	0
213	20241121	152700	183409750	12950	12950	12950	12950	0
214	20241121	152600	183409750	12950	12950	12950	12950	0
215	20241121	152500	183409750	12950	12950	12950	12950	0
216	20241121	152400	183409750	12950	12950	12950	12950	0
217	20241121	152300	183409750	12950	12950	12950	12950	0
218	20241121	152200	183409750	12950	12950	12950	12950	0
219	20241121	152100	183409750	12950	12950	12950	12950	0
220	20241121	152000	183409750	12950	12950	12950	12950	0
221	20241121	151900	183409750	12950	12950	12950	12950	10
222	20241121	151800	183280250	12950	12950	12950	12950	1
223	20241121	151700	183267300	12950	12950	12950	12950	0
224	20241121	151600	183267300	12950	12930	12950	12930	218
225	20241121	151500	180447320	12940	12940	12940	12940	6
226	20241121	151400	180369680	12940	12940	12940	12940	7
227	20241121	151300	180279100	12940	12940	12940	12940	0
228	20241121	151200	180279100	12940	12930	12950	12930	197
229	20241121	151100	177729960	12940	12940	12940	12940	1
230	20241121	151000	177717020	12930	12930	12930	12930	1
231	20241121	150900	177704090	12940	12940	12940	12940	1
232	20241121	150800	177691150	12950	12950	12950	12950	12
233	20241121	150700	177535750	12940	12940	12940	12940	1
234	20241121	150600	177522810	12940	12940	12940	12940	1
235	20241121	150500	177509870	12940	12940	12940	12940	0
236	20241121	150400	177509870	12940	12960	12960	12940	20
237	20241121	150300	177250760	12950	12950	12960	12940	123
238	20241121	150200	175658830	12960	12960	12960	12960	0
239	20241121	150100	175658830	12960	12960	12960	12960	0
240	20241121	150000	175658830	12960	12950	12960	12950	12
241	20241121	145900	175503370	12960	12960	12960	12950	8
242	20241121	145800	175399720	12960	12960	12960	12960	0
243	20241121	145700	175399720	12960	12960	12960	12960	0
244	20241121	145600	175399720	12960	12960	12960	12960	0
245	20241121	145500	175399720	12960	12960	12960	12960	0
246	20241121	145400	175399720	12960	12960	12960	12960	0
247	20241121	145300	175399720	12960	12960	12960	12960	0
248	20241121	145200	175399720	12960	12960	12960	12960	0
249	20241121	145100	175399720	12960	12960	12960	12960	0
250	20241121	145000	175399720	12960	12960	12960	12960	0
251	20241121	144900	175399720	12960	12960	12960	12960	0
252	20241121	144800	175399720	12960	12960	12960	12960	1
253	20241121	144700	175386760	12960	12960	12960	12960	0
254	20241121	144600	175386760	12960	12950	12960	12930	346
255	20241121	144500	170912660	12960	12960	12960	12960	2
256	20241121	144400	170886740	12970	12970	12970	12970	0
257	20241121	144300	170886740	12970	12970	12970	12970	0
258	20241121	144200	170886740	12970	12970	12970	12970	0
259	20241121	144100	170886740	12970	12970	12970	12970	0
260	20241121	144000	170886740	12970	12970	12970	12970	0
261	20241121	143900	170886740	12970	12970	12970	12970	0
262	20241121	143800	170886740	12970	12970	12970	12970	1
263	20241121	143700	170873770	12940	12940	12940	12940	0
264	20241121	143600	170873770	12940	12940	12940	12940	0
265	20241121	143500	170873770	12940	12940	12940	12940	21
266	20241121	143400	170602030	12970	12970	12970	12970	0
267	20241121	143300	170602030	12970	12970	12970	12970	1
268	20241121	143200	170589060	12950	12950	12950	12950	0
269	20241121	143100	170589060	12950	12950	12950	12940	107
270	20241121	143000	169203450	12970	12970	12970	12970	0
271	20241121	142900	169203450	12970	12970	12970	12970	0
272	20241121	142800	169203450	12970	12970	12970	12970	1
273	20241121	142700	169190480	12950	12950	12950	12950	0
274	20241121	142600	169190480	12950	12950	12950	12950	0
275	20241121	142500	169190480	12950	12950	12950	12950	116
276	20241121	142400	167688280	12950	12950	12950	12950	0
277	20241121	142300	167688280	12950	12950	12950	12950	0
278	20241121	142200	167688280	12950	12950	12950	12950	0
279	20241121	142100	167688280	12950	12950	12950	12950	0
280	20241121	142000	167688280	12950	12950	12950	12950	0
281	20241121	141900	167688280	12950	12950	12950	12950	0
282	20241121	141800	167688280	12950	12950	12950	12950	1
283	20241121	141700	167675330	12950	12950	12950	12950	0
284	20241121	141600	167675330	12950	12950	12950	12950	0
285	20241121	141500	167675330	12950	12950	12950	12950	0
286	20241121	141400	167675330	12950	12950	12950	12950	0
287	20241121	141300	167675330	12950	12920	12950	12920	182
288	20241121	141200	165319370	12920	12920	12920	12920	9
289	20241121	141100	165203090	12940	12930	12940	12930	55
290	20241121	141000	164491470	12900	12900	12900	12900	0
291	20241121	140900	164491470	12900	12900	12900	12900	0
292	20241121	140800	164491470	12900	12930	12930	12850	2940
293	20241121	140700	126623890	12940	12940	12940	12940	282
294	20241121	140600	122974810	12940	12940	12940	12940	0
295	20241121	140500	122974810	12940	12940	12940	12940	0
296	20241121	140400	122974810	12940	12940	12940	12940	10
297	20241121	140300	122845410	12920	12920	12920	12920	0
298	20241121	140200	122845410	12920	12920	12920	12920	0
299	20241121	140100	122845410	12920	12920	12920	12920	0
300	20241121	140000	122845410	12920	12920	12920	12920	11
301	20241121	135900	122703290	12920	12930	12930	12920	18
302	20241121	135800	122470720	12930	12930	12930	12930	0
303	20241121	135700	122470720	12930	12930	12930	12930	0
304	20241121	135600	122470720	12930	12930	12930	12930	0
305	20241121	135500	122470720	12930	12930	12930	12930	0
306	20241121	135400	122470720	12930	12930	12930	12930	0
307	20241121	135300	122470720	12930	12940	12940	12930	112
308	20241121	135200	121022460	12940	12940	12940	12940	0
309	20241121	135100	121022460	12940	12940	12940	12940	0
310	20241121	135000	121022460	12940	12940	12940	12940	0
311	20241121	134900	121022460	12940	12940	12940	12940	52
312	20241121	134800	120349580	12930	12940	12940	12930	55
313	20241121	134700	119637930	12940	12940	12940	12940	0
314	20241121	134600	119637930	12940	12940	12940	12940	0
315	20241121	134500	119637930	12940	12940	12940	12940	0
316	20241121	134400	119637930	12940	12940	12940	12940	0
317	20241121	134300	119637930	12940	12940	12940	12940	0
318	20241121	134200	119637930	12940	12940	12940	12940	0
319	20241121	134100	119637930	12940	12940	12940	12940	0
320	20241121	134000	119637930	12940	12940	12940	12940	0
321	20241121	133900	119637930	12940	12940	12940	12940	0
322	20241121	133800	119637930	12940	12940	12940	12940	0
323	20241121	133700	119637930	12940	12940	12940	12940	0
324	20241121	133600	119637930	12940	12940	12940	12940	0
325	20241121	133500	119637930	12940	12940	12940	12940	0
326	20241121	133400	119637930	12940	12940	12940	12940	1
327	20241121	133300	119624990	12940	12940	12940	12940	0
328	20241121	133200	119624990	12940	12940	12940	12940	0
329	20241121	133100	119624990	12940	12950	12950	12940	114
330	20241121	133000	118149800	12940	12940	12940	12940	0
331	20241121	132900	118149800	12940	12940	12940	12940	0
332	20241121	132800	118149800	12940	12940	12940	12940	107
333	20241121	132700	116765220	12920	12920	12920	12920	102
334	20241121	132600	115447380	12910	12910	12910	12890	605
335	20241121	132500	107642130	12920	12920	12920	12920	0
336	20241121	132400	107642130	12920	12900	12920	12900	322
337	20241121	132300	103484610	12900	12900	12900	12900	18
338	20241121	132200	103252410	12910	12910	12910	12910	437
339	20241121	132100	97610740	12930	12930	12930	12930	0
340	20241121	132000	97610740	12930	12930	12930	12930	0
341	20241121	131900	97610740	12930	12930	12930	12930	1
342	20241121	131800	97597810	12930	12930	12930	12930	0
343	20241121	131700	97597810	12930	12930	12930	12930	0
344	20241121	131600	97597810	12930	12930	12930	12930	0
345	20241121	131500	97597810	12930	12930	12930	12930	0
346	20241121	131400	97597810	12930	12930	12930	12930	1
347	20241121	131300	97584880	12940	12940	12940	12940	0
348	20241121	131200	97584880	12940	12940	12940	12940	0
349	20241121	131100	97584880	12940	12940	12940	12940	0
350	20241121	131000	97584880	12940	12940	12940	12940	0
351	20241121	130900	97584880	12940	12940	12940	12940	0
352	20241121	130800	97584880	12940	12940	12940	12940	0
353	20241121	130700	97584880	12940	12910	12940	12900	848
354	20241121	130600	86629910	12910	12910	12910	12910	273
355	20241121	130500	83105480	12900	12900	12900	12900	0
356	20241121	130400	83105480	12900	12900	12900	12900	1
357	20241121	130300	83092580	12900	12910	12910	12900	14
358	20241121	130200	82911970	12900	12900	12900	12900	0
359	20241121	130100	82911970	12900	12900	12900	12900	0
360	20241121	130000	82911970	12900	12900	12900	12900	0
361	20241121	125900	82911970	12900	12900	12900	12900	5
362	20241121	125800	82847470	12900	12910	12910	12900	13
363	20241121	125700	82679650	12920	12920	12920	12920	0
364	20241121	125600	82679650	12920	12920	12920	12920	350
365	20241121	125500	78157650	12920	12920	12920	12920	0
366	20241121	125400	78157650	12920	12920	12920	12920	0
367	20241121	125300	78157650	12920	12920	12920	12920	4
368	20241121	125200	78105970	12920	12920	12920	12920	1
369	20241121	125100	78093050	12920	12920	12920	12920	0
370	20241121	125000	78093050	12920	12920	12920	12920	0
371	20241121	124900	78093050	12920	12920	12920	12920	1
372	20241121	124800	78080130	12930	12930	12930	12930	0
373	20241121	124700	78080130	12930	12930	12930	12930	0
374	20241121	124600	78080130	12930	12930	12930	12930	0
375	20241121	124500	78080130	12930	12930	12930	12930	0
376	20241121	124400	78080130	12930	12930	12930	12930	0
377	20241121	124300	78080130	12930	12930	12930	12930	0
378	20241121	124200	78080130	12930	12930	12930	12930	0
379	20241121	124100	78080130	12930	12930	12930	12930	0
380	20241121	124000	78080130	12930	12930	12930	12930	0
381	20241121	123900	78080130	12930	12930	12930	12930	0
382	20241121	123800	78080130	12930	12930	12930	12930	2
383	20241121	123700	78054270	12930	12930	12930	12930	1
384	20241121	123600	78041340	12930	12930	12930	12930	0
385	20241121	123500	78041340	12930	12930	12930	12930	0
386	20241121	123400	78041340	12930	12930	12930	12930	1
387	20241121	123300	78028410	12930	12930	12930	12930	0
388	20241121	123200	78028410	12930	12930	12930	12930	0
389	20241121	123100	78028410	12930	12930	12930	12930	0
390	20241121	123000	78028410	12930	12930	12930	12930	0
391	20241121	122900	78028410	12930	12930	12930	12930	0
392	20241121	122800	78028410	12930	12930	12930	12930	0
393	20241121	122700	78028410	12930	12930	12930	12930	1
394	20241121	122600	78015480	12920	12920	12920	12920	1
395	20241121	122500	78002560	12920	12920	12920	12920	0
396	20241121	122400	78002560	12920	12920	12920	12920	0
397	20241121	122300	78002560	12920	12920	12920	12920	1
398	20241121	122200	77989640	12920	12920	12920	12920	227
399	20241121	122100	75056800	12950	12950	12950	12950	0
400	20241121	122000	75056800	12950	12950	12950	12950	0
401	20241121	121900	75056800	12950	12950	12950	12950	1
402	20241121	121800	75043850	12930	12930	12930	12930	0
403	20241121	121700	75043850	12930	12930	12930	12930	0
404	20241121	121600	75043850	12930	12930	12930	12930	0
405	20241121	121500	75043850	12930	12930	12930	12930	0
406	20241121	121400	75043850	12930	12930	12930	12930	0
407	20241121	121300	75043850	12930	12930	12930	12930	0
408	20241121	121200	75043850	12930	12930	12930	12930	153
409	20241121	121100	73065560	12930	12930	12930	12930	0
410	20241121	121000	73065560	12930	12930	12930	12930	0
411	20241121	120900	73065560	12930	12950	12950	12930	2
412	20241121	120800	73039680	12930	12930	12930	12920	12
413	20241121	120700	72884530	12920	12930	12930	12920	35
414	20241121	120600	72432090	12920	12910	12920	12910	167
415	20241121	120500	70274570	12910	12930	12930	12910	319
416	20241121	120400	66156250	12930	12930	12930	12930	0
417	20241121	120300	66156250	12930	12930	12930	12930	1
418	20241121	120200	66143320	12930	12930	12930	12930	0
419	20241121	120100	66143320	12930	12930	12930	12930	0
420	20241121	120000	66143320	12930	12940	12940	12920	167
421	20241121	115900	63984030	12950	12950	12950	12950	0
422	20241121	115800	63984030	12950	12950	12950	12950	0
423	20241121	115700	63984030	12950	12920	12950	12920	28
424	20241121	115600	63621760	12930	12940	12940	12920	158
425	20241121	115500	61580330	12940	12930	12940	12930	2
426	20241121	115400	61554460	12950	12950	12950	12950	0
427	20241121	115300	61554460	12950	12920	12960	12920	11
428	20241121	115200	61412130	12950	12950	12960	12920	41
429	20241121	115100	60881230	12900	12950	12960	12900	186
430	20241121	115000	58477290	12960	12920	12960	12920	179
431	20241121	114900	56160990	12920	12950	12950	12910	250
432	20241121	114800	52925360	12960	12960	12960	12960	0
433	20241121	114700	52925360	12960	12960	12960	12960	0
434	20241121	114600	52925360	12960	12960	12960	12960	0
435	20241121	114500	52925360	12960	12960	12960	12960	0
436	20241121	114400	52925360	12960	12960	12960	12960	0
437	20241121	114300	52925360	12960	12960	12960	12960	0
438	20241121	114200	52925360	12960	12960	12960	12960	0
439	20241121	114100	52925360	12960	12960	12960	12960	0
440	20241121	114000	52925360	12960	12960	12990	12960	173
441	20241121	113900	50679980	12980	12980	12980	12960	5
442	20241121	113800	50615120	12940	12940	12940	12940	32
443	20241121	113700	50201040	12920	12920	12920	12920	0
444	20241121	113600	50201040	12920	12920	12920	12920	146
445	20241121	113500	48314720	12920	12920	12920	12920	1
446	20241121	113400	48301800	12920	12920	12920	12920	0
447	20241121	113300	48301800	12920	12920	12920	12920	0
448	20241121	113200	48301800	12920	12920	12920	12920	0
449	20241121	113100	48301800	12920	12920	12920	12920	0
450	20241121	113000	48301800	12920	12920	12920	12920	0
451	20241121	112900	48301800	12920	12920	12920	12920	0
452	20241121	112800	48301800	12920	12920	12920	12920	1
453	20241121	112700	48288880	12920	12920	12920	12920	0
454	20241121	112600	48288880	12920	12920	12920	12920	0
455	20241121	112500	48288880	12920	12920	12920	12920	0
456	20241121	112400	48288880	12920	12920	12920	12920	0
457	20241121	112300	48288880	12920	12920	12920	12920	0
458	20241121	112200	48288880	12920	12920	12920	12920	0
459	20241121	112100	48288880	12920	12920	12920	12920	0
460	20241121	112000	48288880	12920	12920	12920	12920	0
461	20241121	111900	48288880	12920	12920	12920	12920	0
462	20241121	111800	48288880	12920	12920	12920	12920	0
463	20241121	111700	48288880	12920	12920	12920	12920	0
464	20241121	111600	48288880	12920	12920	12920	12920	2
465	20241121	111500	48263040	12920	12920	12920	12920	0
466	20241121	111400	48263040	12920	12920	12920	12920	0
467	20241121	111300	48263040	12920	12920	12920	12920	6
468	20241121	111200	48185520	12950	12950	12950	12950	1
469	20241121	111100	48172570	12940	12940	12940	12940	0
470	20241121	111000	48172570	12940	12890	12950	12890	483
471	20241121	110900	41925900	12890	12890	12890	12890	0
472	20241121	110800	41925900	12890	12890	12890	12890	0
473	20241121	110700	41925900	12890	12890	12890	12890	5
474	20241121	110600	41861450	12890	12890	12890	12890	0
475	20241121	110500	41861450	12890	12890	12890	12890	1
476	20241121	110400	41848560	12880	12880	12880	12880	0
477	20241121	110300	41848560	12880	12880	12880	12880	0
478	20241121	110200	41848560	12880	12880	12880	12880	0
479	20241121	110100	41848560	12880	12880	12880	12880	20
480	20241121	110000	41590960	12890	12890	12890	12890	0
481	20241121	105900	41590960	12890	12890	12890	12890	0
482	20241121	105800	41590960	12890	12890	12890	12890	0
483	20241121	105700	41590960	12890	12890	12890	12890	0
484	20241121	105600	41590960	12890	12890	12890	12890	0
485	20241121	105500	41590960	12890	12890	12890	12890	0
486	20241121	105400	41590960	12890	12880	12890	12880	400
487	20241121	105300	36437500	12860	12860	12860	12860	0
488	20241121	105200	36437500	12860	12860	12860	12860	0
489	20241121	105100	36437500	12860	12860	12860	12860	15
490	20241121	105000	36244600	12870	12870	12870	12870	8
491	20241121	104900	36141640	12870	12870	12870	12870	0
492	20241121	104800	36141640	12870	12870	12870	12870	0
493	20241121	104700	36141640	12870	12870	12870	12870	0
494	20241121	104600	36141640	12870	12870	12870	12870	0
495	20241121	104500	36141640	12870	12870	12870	12870	0
496	20241121	104400	36141640	12870	12870	12870	12870	0
497	20241121	104300	36141640	12870	12870	12870	12870	0
498	20241121	104200	36141640	12870	12870	12870	12870	0
499	20241121	104100	36141640	12870	12870	12870	12870	1
500	20241121	104000	36128770	12870	12870	12870	12870	1
501	20241121	103900	36115900	12870	12870	12870	12870	1
502	20241121	103800	36103030	12870	12870	12870	12870	100
503	20241121	103700	34816030	12870	12870	12870	12870	10
504	20241121	103600	34687330	12870	12870	12870	12870	3
505	20241121	103500	34648720	12870	12870	12870	12870	0
506	20241121	103400	34648720	12870	12870	12870	12870	0
507	20241121	103300	34648720	12870	12870	12870	12870	0
508	20241121	103200	34648720	12870	12870	12870	12870	0
509	20241121	103100	34648720	12870	12870	12870	12870	1
510	20241121	103000	34635850	12860	12870	12870	12860	22
511	20241121	102900	34352910	12870	12870	12870	12870	0
512	20241121	102800	34352910	12870	12870	12870	12870	0
513	20241121	102700	34352910	12870	12870	12870	12870	0
514	20241121	102600	34352910	12870	12870	12870	12870	0
515	20241121	102500	34352910	12870	12870	12870	12870	0
516	20241121	102400	34352910	12870	12870	12870	12870	0
517	20241121	102300	34352910	12870	12870	12870	12870	0
518	20241121	102200	34352910	12870	12870	12870	12870	0
519	20241121	102100	34352910	12870	12870	12870	12870	16
520	20241121	102000	34146990	12870	12870	12870	12870	0
521	20241121	101900	34146990	12870	12870	12870	12870	1
522	20241121	101800	34134120	12850	12850	12850	12850	0
523	20241121	101700	34134120	12850	12850	12850	12850	55
524	20241121	101600	33427370	12860	12870	12870	12860	114
525	20241121	101500	31961240	12880	12880	12880	12880	10
526	20241121	101400	31832440	12880	12880	12880	12880	10
527	20241121	101300	31703640	12890	12890	12890	12890	0
528	20241121	101200	31703640	12890	12890	12890	12890	0
529	20241121	101100	31703640	12890	12890	12890	12890	10
530	20241121	101000	31574740	12890	12890	12890	12890	0
531	20241121	100900	31574740	12890	12890	12890	12890	2
532	20241121	100800	31548960	12890	12890	12890	12890	0
533	20241121	100700	31548960	12890	12890	12890	12890	0
534	20241121	100600	31548960	12890	12890	12890	12890	1
535	20241121	100500	31536070	12890	12890	12890	12890	0
536	20241121	100400	31536070	12890	12890	12890	12890	0
537	20241121	100300	31536070	12890	12890	12890	12890	8
538	20241121	100200	31432950	12890	12890	12890	12890	0
539	20241121	100100	31432950	12890	12890	12890	12890	0
540	20241121	100000	31432950	12890	12890	12890	12890	0
541	20241121	095900	31432950	12890	12890	12890	12890	0
542	20241121	095800	31432950	12890	12890	12890	12890	0
543	20241121	095700	31432950	12890	12890	12890	12890	0
544	20241121	095600	31432950	12890	12890	12890	12890	0
545	20241121	095500	31432950	12890	12900	12900	12890	167
546	20241121	095400	29280310	12920	12920	12920	12920	1
547	20241121	095300	29267390	12890	12890	12890	12890	0
548	20241121	095200	29267390	12890	12890	12890	12890	0
549	20241121	095100	29267390	12890	12890	12890	12890	70
550	20241121	095000	28365090	12920	12920	12920	12920	0
551	20241121	094900	28365090	12920	12920	12920	12920	0
552	20241121	094800	28365090	12920	12920	12920	12920	0
553	20241121	094700	28365090	12920	12920	12920	12920	0
554	20241121	094600	28365090	12920	12920	12920	12920	5
555	20241121	094500	28300490	12920	12900	12930	12900	20
556	20241121	094400	28042160	12890	12890	12890	12890	36
557	20241121	094300	27578120	12890	12890	12890	12890	0
558	20241121	094200	27578120	12890	12890	12890	12890	1
559	20241121	094100	27565230	12900	12900	12900	12900	0
560	20241121	094000	27565230	12900	12900	12900	12900	1
561	20241121	093900	27552330	12870	12880	12880	12870	430
562	20241121	093800	22017730	12900	12900	12930	12900	5
563	20241121	093700	21953180	12920	12900	12920	12900	4
564	20241121	093600	21901540	12910	12910	12910	12910	0
565	20241121	093500	21901540	12910	12870	12910	12870	3
566	20241121	093400	21862890	12870	12860	12880	12860	126
567	20241121	093300	20241370	12860	12860	12880	12860	58
568	20241121	093200	19495430	12870	12880	12880	12860	16
569	20241121	093100	19289490	12860	12880	12890	12850	33
570	20241121	093000	18864860	12850	12830	12880	12830	22
571	20241121	092900	18582230	12840	12840	12840	12840	4
572	20241121	092800	18530870	12840	12860	12860	12840	735
573	20241121	092700	9086080	12900	12900	12900	12900	0
574	20241121	092600	9086080	12900	12900	12900	12900	0
575	20241121	092500	9086080	12900	12900	12900	12900	0
576	20241121	092400	9086080	12900	12900	12900	12900	0
577	20241121	092300	9086080	12900	12900	12900	12900	0
578	20241121	092200	9086080	12900	12880	12900	12880	21
579	20241121	092100	8815480	12900	12900	12900	12900	0
580	20241121	092000	8815480	12900	12880	12900	12880	20
581	20241121	091900	8557680	12900	12880	12900	12880	95
582	20241121	091800	7332420	12890	12900	12900	12880	17
583	20241121	091700	7113310	12880	12900	12900	12880	10
584	20241121	091600	6984410	12880	12910	12910	12860	524
585	20241121	091500	245380	12900	12910	12910	12900	3
586	20241121	091400	206670	12940	12940	12940	12940	0
587	20241121	091300	206670	12940	12940	12940	12940	0
588	20241121	091200	206670	12940	12940	12940	12940	0
589	20241121	091100	206670	12940	12940	12940	12940	0
590	20241121	091000	206670	12940	12940	12940	12940	0
591	20241121	090900	206670	12940	12940	12940	12940	0
592	20241121	090800	206670	12940	12940	12940	12940	0
593	20241121	090700	206670	12940	12940	12940	12940	0
594	20241121	090600	206670	12940	12940	12940	12940	0
595	20241121	090500	206670	12940	12940	12940	12940	0
596	20241121	090400	206670	12940	12940	12940	12940	0
597	20241121	090300	206670	12940	12900	12940	12900	2
598	20241121	090200	180830	12910	12910	12910	12910	0
599	20241121	090100	180830	12910	12910	12910	12910	10
600	20241121	090000	51730	12910	13000	13000	12910	4