KissMeData/013580/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185800	193156630	12970	12970	12970	12970	83
3	20241122	185700	193156630	12970	12970	12970	12970	0
4	20241122	185600	193156630	12970	12970	12970	12970	0
5	20241122	185500	193156630	12970	12970	12970	12970	0
6	20241122	185400	193156630	12970	12970	12970	12970	0
7	20241122	185300	193156630	12970	12970	12970	12970	0
8	20241122	185200	193156630	12970	12970	12970	12970	0
9	20241122	185100	193156630	12970	12970	12970	12970	0
10	20241122	185000	193156630	12970	12970	12970	12970	0
11	20241122	184900	193156630	12970	12970	12970	12970	0
12	20241122	184800	193156630	12970	12970	12970	12970	0
13	20241122	184700	193156630	12970	12970	12970	12970	0
14	20241122	184600	193156630	12970	12970	12970	12970	0
15	20241122	184500	193156630	12970	12970	12970	12970	0
16	20241122	184400	193156630	12970	12970	12970	12970	0
17	20241122	184300	193156630	12970	12970	12970	12970	0
18	20241122	184200	193156630	12970	12970	12970	12970	0
19	20241122	184100	193156630	12970	12970	12970	12970	0
20	20241122	184000	193156630	12970	12970	12970	12970	0
21	20241122	183900	193156630	12970	12970	12970	12970	0
22	20241122	183800	193156630	12970	12970	12970	12970	0
23	20241122	183700	193156630	12970	12970	12970	12970	0
24	20241122	183600	193156630	12970	12970	12970	12970	0
25	20241122	183500	193156630	12970	12970	12970	12970	0
26	20241122	183400	193156630	12970	12970	12970	12970	0
27	20241122	183300	193156630	12970	12970	12970	12970	0
28	20241122	183200	193156630	12970	12970	12970	12970	0
29	20241122	183100	193156630	12970	12970	12970	12970	0
30	20241122	183000	193156630	12970	12970	12970	12970	0
31	20241122	182900	193156630	12970	12970	12970	12970	0
32	20241122	182800	193156630	12970	12970	12970	12970	83
33	20241122	182700	193156630	12970	12970	12970	12970	0
34	20241122	182600	193156630	12970	12970	12970	12970	0
35	20241122	182500	193156630	12970	12970	12970	12970	0
36	20241122	182400	193156630	12970	12970	12970	12970	0
37	20241122	182300	193156630	12970	12970	12970	12970	0
38	20241122	182200	193156630	12970	12970	12970	12970	0
39	20241122	182100	193156630	12970	12970	12970	12970	0
40	20241122	182000	193156630	12970	12970	12970	12970	0
41	20241122	181900	193156630	12970	12970	12970	12970	0
42	20241122	181800	193156630	12970	12970	12970	12970	0
43	20241122	181700	193156630	12970	12970	12970	12970	0
44	20241122	181600	193156630	12970	12970	12970	12970	0
45	20241122	181500	193156630	12970	12970	12970	12970	0
46	20241122	181400	193156630	12970	12970	12970	12970	0
47	20241122	181300	193156630	12970	12970	12970	12970	0
48	20241122	181200	193156630	12970	12970	12970	12970	0
49	20241122	181100	193156630	12970	12970	12970	12970	0
50	20241122	181000	193156630	12970	12970	12970	12970	0
51	20241122	180900	193156630	12970	12970	12970	12970	0
52	20241122	180800	193156630	12970	12970	12970	12970	0
53	20241122	180700	193156630	12970	12970	12970	12970	0
54	20241122	180600	193156630	12970	12970	12970	12970	0
55	20241122	180500	193156630	12970	12970	12970	12970	0
56	20241122	180400	193156630	12970	12970	12970	12970	0
57	20241122	180300	193156630	12970	12970	12970	12970	0
58	20241122	180200	193156630	12970	12970	12970	12970	0
59	20241122	180100	193156630	12970	12970	12970	12970	0
60	20241122	180000	193156630	12970	12970	12970	12970	0
61	20241122	175900	193156630	12970	12970	12970	12970	0
62	20241122	175800	193156630	12970	12970	12970	12970	83
63	20241122	175700	193156630	12970	12970	12970	12970	0
64	20241122	175600	193156630	12970	12970	12970	12970	0
65	20241122	175500	193156630	12970	12970	12970	12970	0
66	20241122	175400	193156630	12970	12970	12970	12970	0
67	20241122	175300	193156630	12970	12970	12970	12970	0
68	20241122	175200	193156630	12970	12970	12970	12970	0
69	20241122	175100	193156630	12970	12970	12970	12970	0
70	20241122	175000	193156630	12970	12970	12970	12970	0
71	20241122	174900	193156630	12970	12970	12970	12970	0
72	20241122	174800	193156630	12970	12970	12970	12970	0
73	20241122	174700	193156630	12970	12970	12970	12970	0
74	20241122	174600	193156630	12970	12970	12970	12970	0
75	20241122	174500	193156630	12970	12970	12970	12970	0
76	20241122	174400	193156630	12970	12970	12970	12970	0
77	20241122	174300	193156630	12970	12970	12970	12970	0
78	20241122	174200	193156630	12970	12970	12970	12970	0
79	20241122	174100	193156630	12970	12970	12970	12970	0
80	20241122	174000	193156630	12970	12970	12970	12970	0
81	20241122	173900	193156630	12970	12970	12970	12970	0
82	20241122	173800	193156630	12970	12970	12970	12970	0
83	20241122	173700	193156630	12970	12970	12970	12970	0
84	20241122	173600	193156630	12970	12970	12970	12970	0
85	20241122	173500	193156630	12970	12970	12970	12970	0
86	20241122	173400	193156630	12970	12970	12970	12970	0
87	20241122	173300	193156630	12970	12970	12970	12970	0
88	20241122	173200	193156630	12970	12970	12970	12970	0
89	20241122	173100	193156630	12970	12970	12970	12970	0
90	20241122	173000	193156630	12970	12970	12970	12970	0
91	20241122	172900	193156630	12970	12970	12970	12970	0
92	20241122	172800	193156630	12970	12970	12970	12970	83
93	20241122	172700	193156630	12970	12970	12970	12970	0
94	20241122	172600	193156630	12970	12970	12970	12970	0
95	20241122	172500	193156630	12970	12970	12970	12970	0
96	20241122	172400	193156630	12970	12970	12970	12970	0
97	20241122	172300	193156630	12970	12970	12970	12970	0
98	20241122	172200	193156630	12970	12970	12970	12970	0
99	20241122	172100	193156630	12970	12970	12970	12970	0
100	20241122	172000	193156630	12970	12970	12970	12970	0
101	20241122	171900	193156630	12970	12970	12970	12970	0
102	20241122	171800	193156630	12970	12970	12970	12970	0
103	20241122	171700	193156630	12970	12970	12970	12970	0
104	20241122	171600	193156630	12970	12970	12970	12970	0
105	20241122	171500	193156630	12970	12970	12970	12970	0
106	20241122	171400	193156630	12970	12970	12970	12970	0
107	20241122	171300	193156630	12970	12970	12970	12970	0
108	20241122	171200	193156630	12970	12970	12970	12970	0
109	20241122	171100	193156630	12970	12970	12970	12970	0
110	20241122	171000	193156630	12970	12970	12970	12970	0
111	20241122	170900	193156630	12970	12970	12970	12970	0
112	20241122	170800	193156630	12970	12970	12970	12970	0
113	20241122	170700	193156630	12970	12970	12970	12970	0
114	20241122	170600	193156630	12970	12970	12970	12970	0
115	20241122	170500	193156630	12970	12970	12970	12970	0
116	20241122	170400	193156630	12970	12970	12970	12970	0
117	20241122	170300	193156630	12970	12970	12970	12970	0
118	20241122	170200	193156630	12970	12970	12970	12970	0
119	20241122	170100	193156630	12970	12970	12970	12970	0
120	20241122	170000	193156630	12970	12970	12970	12970	0
121	20241122	165900	193156630	12970	12970	12970	12970	0
122	20241122	165800	193156630	12970	12970	12970	12970	83
123	20241122	165700	193156630	12970	12970	12970	12970	0
124	20241122	165600	193156630	12970	12970	12970	12970	0
125	20241122	165500	193156630	12970	12970	12970	12970	0
126	20241122	165400	193156630	12970	12970	12970	12970	0
127	20241122	165300	193156630	12970	12970	12970	12970	0
128	20241122	165200	193156630	12970	12970	12970	12970	0
129	20241122	165100	193156630	12970	12970	12970	12970	0
130	20241122	165000	193156630	12970	12970	12970	12970	0
131	20241122	164900	193156630	12970	12970	12970	12970	0
132	20241122	164800	193156630	12970	12970	12970	12970	0
133	20241122	164700	193156630	12970	12970	12970	12970	0
134	20241122	164600	193156630	12970	12970	12970	12970	0
135	20241122	164500	193156630	12970	12970	12970	12970	0
136	20241122	164400	193156630	12970	12970	12970	12970	0
137	20241122	164300	193156630	12970	12970	12970	12970	0
138	20241122	164200	193156630	12970	12970	12970	12970	0
139	20241122	164100	193156630	12970	12970	12970	12970	0
140	20241122	164000	193156630	12970	12970	12970	12970	0
141	20241122	163900	193156630	12970	12970	12970	12970	0
142	20241122	163800	193156630	12970	12970	12970	12970	0
143	20241122	163700	193156630	12970	12970	12970	12970	0
144	20241122	163600	193156630	12970	12970	12970	12970	0
145	20241122	163500	193156630	12970	12970	12970	12970	0
146	20241122	163400	193156630	12970	12970	12970	12970	0
147	20241122	163300	193156630	12970	12970	12970	12970	0
148	20241122	163200	193156630	12970	12970	12970	12970	0
149	20241122	163100	193156630	12970	12970	12970	12970	0
150	20241122	163000	193156630	12970	12970	12970	12970	0
151	20241122	162900	193156630	12970	12970	12970	12970	0
152	20241122	162800	193156630	12970	12970	12970	12970	83
153	20241122	162700	193156630	12970	12970	12970	12970	0
154	20241122	162600	193156630	12970	12970	12970	12970	0
155	20241122	162500	193156630	12970	12970	12970	12970	0
156	20241122	162400	193156630	12970	12970	12970	12970	0
157	20241122	162300	193156630	12970	12970	12970	12970	0
158	20241122	162200	193156630	12970	12970	12970	12970	0
159	20241122	162100	193156630	12970	12970	12970	12970	0
160	20241122	162000	193156630	12970	12970	12970	12970	0
161	20241122	161900	193156630	12970	12970	12970	12970	0
162	20241122	161800	193156630	12970	12970	12970	12970	0
163	20241122	161700	193156630	12970	12970	12970	12970	0
164	20241122	161600	193156630	12970	12970	12970	12970	0
165	20241122	161500	193156630	12970	12970	12970	12970	0
166	20241122	161400	193156630	12970	12970	12970	12970	0
167	20241122	161300	193156630	12970	12970	12970	12970	0
168	20241122	161200	193156630	12970	12970	12970	12970	0
169	20241122	161100	193156630	12970	12970	12970	12970	0
170	20241122	161000	193156630	12970	12970	12970	12970	0
171	20241122	160900	193156630	12970	12970	12970	12970	0
172	20241122	160800	193156630	12970	12970	12970	12970	0
173	20241122	160700	193156630	12970	12970	12970	12970	0
174	20241122	160600	193156630	12970	12970	12970	12970	0
175	20241122	160500	193156630	12970	12970	12970	12970	0
176	20241122	160400	193156630	12970	12970	12970	12970	0
177	20241122	160300	193156630	12970	12970	12970	12970	0
178	20241122	160200	193156630	12970	12970	12970	12970	0
179	20241122	160100	193156630	12970	12970	12970	12970	0
180	20241122	160000	193156630	12970	12970	12970	12970	0
181	20241122	155900	193156630	12970	12970	12970	12970	0
182	20241122	155800	193156630	12970	12970	12970	12970	83
183	20241122	155700	193156630	12970	12970	12970	12970	0
184	20241122	155600	193156630	12970	12970	12970	12970	0
185	20241122	155500	193156630	12970	12970	12970	12970	0
186	20241122	155400	193156630	12970	12970	12970	12970	0
187	20241122	155300	193156630	12970	12970	12970	12970	0
188	20241122	155200	193156630	12970	12970	12970	12970	0
189	20241122	155100	193156630	12970	12970	12970	12970	0
190	20241122	155000	193156630	12970	12970	12970	12970	0
191	20241122	154900	193156630	12970	12970	12970	12970	0
192	20241122	154800	193156630	12970	12970	12970	12970	0
193	20241122	154700	193156630	12970	12970	12970	12970	0
194	20241122	154600	193156630	12970	12970	12970	12970	0
195	20241122	154500	193156630	12970	12970	12970	12970	0
196	20241122	154400	193156630	12970	12970	12970	12970	0
197	20241122	154300	193156630	12970	12970	12970	12970	0
198	20241122	154200	193156630	12970	12970	12970	12970	0
199	20241122	154100	193156630	12970	12970	12970	12970	0
200	20241122	154000	193156630	12970	12970	12970	12970	0
201	20241122	153900	193156630	12970	12970	12970	12970	0
202	20241122	153800	193156630	12970	12970	12970	12970	0
203	20241122	153700	193156630	12970	12970	12970	12970	0
204	20241122	153600	193156630	12970	12970	12970	12970	0
205	20241122	153500	193156630	12970	12970	12970	12970	0
206	20241122	153400	193156630	12970	12970	12970	12970	0
207	20241122	153300	193156630	12970	12970	12970	12970	0
208	20241122	153200	193156630	12970	12970	12970	12970	0
209	20241122	153100	193156630	12970	12970	12970	12970	0
210	20241122	153000	193156630	12970	12970	12970	12970	83
211	20241122	152900	192080120	12960	12960	12960	12960	0
212	20241122	152800	192080120	12960	12960	12960	12960	0
213	20241122	152700	192080120	12960	12960	12960	12960	0
214	20241122	152600	192080120	12960	12960	12960	12960	0
215	20241122	152500	192080120	12960	12960	12960	12960	0
216	20241122	152400	192080120	12960	12960	12960	12960	0
217	20241122	152300	192080120	12960	12960	12960	12960	0
218	20241122	152200	192080120	12960	12960	12960	12960	0
219	20241122	152100	192080120	12960	12960	12960	12960	0
220	20241122	152000	192080120	12960	12960	12960	12960	0
221	20241122	151900	192080120	12960	12960	12980	12960	8
222	20241122	151800	191976320	12970	12970	12970	12970	3
223	20241122	151700	191937410	12970	12990	12990	12970	4
224	20241122	151600	191885470	12980	12980	12980	12980	1
225	20241122	151500	191872490	12960	12960	12960	12960	0
226	20241122	151400	191872490	12960	12960	12960	12960	0
227	20241122	151300	191872490	12960	12960	12960	12960	0
228	20241122	151200	191872490	12960	12960	12960	12960	0
229	20241122	151100	191872490	12960	12960	12960	12960	3
230	20241122	151000	191833610	12960	12950	12960	12950	71
231	20241122	150900	190913760	12960	12950	12960	12950	94
232	20241122	150800	189695990	12960	12960	12960	12960	35
233	20241122	150700	189242390	12950	12970	12970	12950	330
234	20241122	150600	184966670	13000	13000	13000	13000	0
235	20241122	150500	184966670	13000	13000	13000	13000	0
236	20241122	150400	184966670	13000	13000	13000	13000	0
237	20241122	150300	184966670	13000	13000	13000	13000	0
238	20241122	150200	184966670	13000	13000	13000	13000	0
239	20241122	150100	184966670	13000	13000	13000	13000	0
240	20241122	150000	184966670	13000	13000	13000	13000	0
241	20241122	145900	184966670	13000	13000	13000	13000	0
242	20241122	145800	184966670	13000	13000	13000	13000	0
243	20241122	145700	184966670	13000	13000	13000	13000	0
244	20241122	145600	184966670	13000	13000	13000	12980	25
245	20241122	145500	184642030	12990	12990	13000	12980	76
246	20241122	145400	183655010	13000	12990	13000	12990	36
247	20241122	145300	183187190	12990	12990	12990	12990	32
248	20241122	145200	182771510	12990	12990	12990	12990	0
249	20241122	145100	182771510	12990	12990	12990	12990	0
250	20241122	145000	182771510	12990	12990	12990	12990	0
251	20241122	144900	182771510	12990	12990	12990	12990	0
252	20241122	144800	182771510	12990	12990	12990	12990	0
253	20241122	144700	182771510	12990	12990	12990	12990	0
254	20241122	144600	182771510	12990	12990	12990	12990	0
255	20241122	144500	182771510	12990	12990	12990	12990	0
256	20241122	144400	182771510	12990	12990	12990	12990	48
257	20241122	144300	182147990	12980	12980	12980	12980	0
258	20241122	144200	182147990	12980	12980	12980	12980	0
259	20241122	144100	182147990	12980	12980	12980	12980	0
260	20241122	144000	182147990	12980	12980	12980	12980	27
261	20241122	143900	181797530	12980	12980	12980	12980	0
262	20241122	143800	181797530	12980	12980	12980	12980	0
263	20241122	143700	181797530	12980	12980	12980	12980	0
264	20241122	143600	181797530	12980	12980	12980	12980	0
265	20241122	143500	181797530	12980	12980	12980	12980	40
266	20241122	143400	181278330	12980	12980	12980	12980	0
267	20241122	143300	181278330	12980	12980	12980	12980	0
268	20241122	143200	181278330	12980	12980	12980	12980	5
269	20241122	143100	181213430	12980	12980	12980	12980	0
270	20241122	143000	181213430	12980	12980	12980	12980	7
271	20241122	142900	181122570	12990	12990	12990	12990	0
272	20241122	142800	181122570	12990	12990	12990	12990	0
273	20241122	142700	181122570	12990	12990	12990	12990	0
274	20241122	142600	181122570	12990	12990	12990	12990	0
275	20241122	142500	181122570	12990	12990	12990	12990	0
276	20241122	142400	181122570	12990	12990	12990	12990	0
277	20241122	142300	181122570	12990	12990	12990	12990	0
278	20241122	142200	181122570	12990	12990	12990	12990	0
279	20241122	142100	181122570	12990	12980	12990	12980	8
280	20241122	142000	181018690	12990	12980	12990	12980	10
281	20241122	141900	180888860	12980	12980	12980	12980	10
282	20241122	141800	180759060	12980	12980	12980	12980	0
283	20241122	141700	180759060	12980	12980	12980	12980	0
284	20241122	141600	180759060	12980	12980	12980	12980	0
285	20241122	141500	180759060	12980	12980	12980	12980	0
286	20241122	141400	180759060	12980	12980	12980	12980	0
287	20241122	141300	180759060	12980	12980	12980	12980	11
288	20241122	141200	180616280	12970	12970	12970	12970	15
289	20241122	141100	180421730	12990	12990	12990	12980	3
290	20241122	141000	180382770	12970	12970	12970	12960	105
291	20241122	140900	179021520	12970	12970	12970	12970	14
292	20241122	140800	178839940	12970	12970	12970	12970	0
293	20241122	140700	178839940	12970	12970	12970	12970	0
294	20241122	140600	178839940	12970	12970	12970	12970	10
295	20241122	140500	178710240	12970	12970	12970	12970	7
296	20241122	140400	178619450	12980	12980	12980	12980	0
297	20241122	140300	178619450	12980	12980	12990	12970	44
298	20241122	140200	178048420	12990	12980	12990	12970	216
299	20241122	140100	175246540	12980	12980	12980	12980	0
300	20241122	140000	175246540	12980	12980	12980	12980	0
301	20241122	135900	175246540	12980	12980	12980	12980	0
302	20241122	135800	175246540	12980	12980	12980	12980	79
303	20241122	135700	174221120	13000	13000	13000	13000	0
304	20241122	135600	174221120	13000	13000	13000	13000	3
305	20241122	135500	174182120	13000	13000	13000	13000	70
306	20241122	135400	173272120	12980	12980	12980	12980	71
307	20241122	135300	172350540	12990	12990	12990	12990	0
308	20241122	135200	172350540	12990	12990	12990	12990	0
309	20241122	135100	172350540	12990	12990	12990	12990	4
310	20241122	135000	172298580	12990	12990	12990	12990	0
311	20241122	134900	172298580	12990	12990	12990	12990	0
312	20241122	134800	172298580	12990	12990	12990	12990	0
313	20241122	134700	172298580	12990	12990	12990	12990	0
314	20241122	134600	172298580	12990	12990	12990	12990	0
315	20241122	134500	172298580	12990	12990	12990	12990	51
316	20241122	134400	171636090	12990	12990	12990	12990	0
317	20241122	134300	171636090	12990	12990	12990	12990	0
318	20241122	134200	171636090	12990	12990	12990	12990	0
319	20241122	134100	171636090	12990	12990	12990	12990	0
320	20241122	134000	171636090	12990	13000	13000	12990	4
321	20241122	133900	171584120	13000	13000	13000	13000	0
322	20241122	133800	171584120	13000	13000	13000	13000	10
323	20241122	133700	171454120	13000	13000	13000	13000	1
324	20241122	133600	171441120	13000	13000	13000	13000	0
325	20241122	133500	171441120	13000	13000	13000	13000	0
326	20241122	133400	171441120	13000	13000	13000	13000	0
327	20241122	133300	171441120	13000	13000	13000	13000	0
328	20241122	133200	171441120	13000	12990	13000	12990	7
329	20241122	133100	171350160	12990	12990	12990	12990	11
330	20241122	133000	171207270	13000	13000	13000	13000	3
331	20241122	132900	171168270	12990	12990	12990	12990	1
332	20241122	132800	171155280	13000	13000	13000	13000	0
333	20241122	132700	171155280	13000	13000	13000	13000	0
334	20241122	132600	171155280	13000	13000	13000	13000	7
335	20241122	132500	171064280	13010	13010	13010	13010	1
336	20241122	132400	171051270	13010	13010	13010	13010	0
337	20241122	132300	171051270	13010	13010	13010	13010	0
338	20241122	132200	171051270	13010	13020	13020	13010	199
339	20241122	132100	168462270	13020	13020	13020	13020	0
340	20241122	132000	168462270	13020	13020	13020	13020	48
341	20241122	131900	167837310	13020	13020	13020	13020	0
342	20241122	131800	167837310	13020	13020	13020	13020	0
343	20241122	131700	167837310	13020	13020	13020	13020	6
344	20241122	131600	167759190	13030	13030	13030	13030	0
345	20241122	131500	167759190	13030	13030	13030	13030	0
346	20241122	131400	167759190	13030	13030	13030	13030	0
347	20241122	131300	167759190	13030	13030	13030	13030	0
348	20241122	131200	167759190	13030	13030	13030	13030	0
349	20241122	131100	167759190	13030	13030	13030	13030	5
350	20241122	131000	167694040	13030	13010	13030	13010	61
351	20241122	130900	166900400	13030	13030	13030	13030	0
352	20241122	130800	166900400	13030	13030	13030	13030	0
353	20241122	130700	166900400	13030	13040	13040	13030	8
354	20241122	130600	166796120	13030	13040	13040	13030	34
355	20241122	130500	166352930	13030	13040	13040	13030	18
356	20241122	130400	166118300	13010	13020	13020	13000	1009
357	20241122	130300	152995200	13040	13040	13040	13040	0
358	20241122	130200	152995200	13040	13040	13040	13040	0
359	20241122	130100	152995200	13040	13040	13040	13040	0
360	20241122	130000	152995200	13040	13040	13040	13040	0
361	20241122	125900	152995200	13040	13040	13040	13040	0
362	20241122	125800	152995200	13040	13040	13040	13040	0
363	20241122	125700	152995200	13040	13040	13040	13040	0
364	20241122	125600	152995200	13040	13040	13040	13040	0
365	20241122	125500	152995200	13040	13040	13040	13040	0
366	20241122	125400	152995200	13040	13040	13040	13040	1
367	20241122	125300	152982160	13050	13050	13050	13050	244
368	20241122	125200	149797960	13050	13050	13050	13050	0
369	20241122	125100	149797960	13050	13050	13050	13050	0
370	20241122	125000	149797960	13050	13050	13050	13050	0
371	20241122	124900	149797960	13050	13050	13050	13050	0
372	20241122	124800	149797960	13050	13050	13050	13050	0
373	20241122	124700	149797960	13050	13050	13050	13050	0
374	20241122	124600	149797960	13050	13050	13050	13050	0
375	20241122	124500	149797960	13050	13050	13050	13050	0
376	20241122	124400	149797960	13050	13050	13050	13050	160
377	20241122	124300	147709960	13050	13050	13050	13050	0
378	20241122	124200	147709960	13050	13050	13050	13050	0
379	20241122	124100	147709960	13050	13050	13050	13050	0
380	20241122	124000	147709960	13050	13050	13050	13050	0
381	20241122	123900	147709960	13050	13050	13050	13050	0
382	20241122	123800	147709960	13050	13050	13050	13050	10
383	20241122	123700	147579460	13050	13050	13050	13050	0
384	20241122	123600	147579460	13050	13050	13050	13050	0
385	20241122	123500	147579460	13050	13050	13050	13050	0
386	20241122	123400	147579460	13050	13050	13050	13050	0
387	20241122	123300	147579460	13050	13050	13050	13050	0
388	20241122	123200	147579460	13050	13050	13050	13050	0
389	20241122	123100	147579460	13050	13050	13050	13050	0
390	20241122	123000	147579460	13050	13050	13050	13050	0
391	20241122	122900	147579460	13050	13050	13050	13050	0
392	20241122	122800	147579460	13050	13050	13050	13050	0
393	20241122	122700	147579460	13050	13080	13080	13050	944
394	20241122	122600	135244780	13100	13100	13100	13100	0
395	20241122	122500	135244780	13100	13100	13100	13100	0
396	20241122	122400	135244780	13100	13100	13100	13100	0
397	20241122	122300	135244780	13100	13100	13100	13100	0
398	20241122	122200	135244780	13100	13100	13100	13100	0
399	20241122	122100	135244780	13100	13100	13100	13100	0
400	20241122	122000	135244780	13100	13100	13100	13100	0
401	20241122	121900	135244780	13100	13100	13100	13100	5
402	20241122	121800	135179280	13100	13100	13100	13100	5
403	20241122	121700	135113780	13100	13100	13100	13100	0
404	20241122	121600	135113780	13100	13100	13100	13100	0
405	20241122	121500	135113780	13100	13100	13100	13100	0
406	20241122	121400	135113780	13100	13100	13100	13100	0
407	20241122	121300	135113780	13100	13100	13100	13100	0
408	20241122	121200	135113780	13100	13100	13100	13100	0
409	20241122	121100	135113780	13100	13100	13100	13100	0
410	20241122	121000	135113780	13100	13100	13100	13100	0
411	20241122	120900	135113780	13100	13100	13100	13100	0
412	20241122	120800	135113780	13100	13100	13100	13100	0
413	20241122	120700	135113780	13100	13100	13100	13100	0
414	20241122	120600	135113780	13100	13100	13100	13100	0
415	20241122	120500	135113780	13100	13100	13100	13100	0
416	20241122	120400	135113780	13100	13100	13100	13100	0
417	20241122	120300	135113780	13100	13100	13100	13100	0
418	20241122	120200	135113780	13100	13100	13100	13100	0
419	20241122	120100	135113780	13100	13100	13100	13100	0
420	20241122	120000	135113780	13100	13100	13100	13100	19
421	20241122	115900	134864880	13070	13070	13070	13070	578
422	20241122	115800	127310420	13070	13070	13070	13070	0
423	20241122	115700	127310420	13070	13070	13070	13070	3664
424	20241122	115600	79421940	13070	13070	13070	13070	0
425	20241122	115500	79421940	13070	13070	13070	13070	1
426	20241122	115400	79408870	13100	13100	13100	13100	0
427	20241122	115300	79408870	13100	13100	13100	13100	0
428	20241122	115200	79408870	13100	13090	13100	13080	92
429	20241122	115100	78205280	13110	13110	13110	13110	0
430	20241122	115000	78205280	13110	13110	13110	13110	0
431	20241122	114900	78205280	13110	13110	13110	13110	25
432	20241122	114800	77877530	13110	13110	13110	13110	1
433	20241122	114700	77864420	13100	13110	13120	13100	13
434	20241122	114600	77694090	13100	13100	13100	13100	15
435	20241122	114500	77497590	13100	13100	13100	13100	0
436	20241122	114400	77497590	13100	13090	13100	13090	234
437	20241122	114300	74433120	13090	13090	13090	13090	0
438	20241122	114200	74433120	13090	13090	13090	13090	0
439	20241122	114100	74433120	13090	13090	13090	13090	0
440	20241122	114000	74433120	13090	13090	13090	13090	0
441	20241122	113900	74433120	13090	13090	13090	13090	0
442	20241122	113800	74433120	13090	13090	13090	13090	0
443	20241122	113700	74433120	13090	13090	13090	13090	0
444	20241122	113600	74433120	13090	13090	13090	13090	0
445	20241122	113500	74433120	13090	13090	13090	13090	17
446	20241122	113400	74210590	13080	13080	13080	13080	0
447	20241122	113300	74210590	13080	13080	13080	13080	0
448	20241122	113200	74210590	13080	13080	13080	13080	0
449	20241122	113100	74210590	13080	13080	13080	13080	0
450	20241122	113000	74210590	13080	13080	13080	13080	0
451	20241122	112900	74210590	13080	13080	13080	13080	0
452	20241122	112800	74210590	13080	13080	13080	13080	80
453	20241122	112700	73164190	13100	13100	13100	13100	0
454	20241122	112600	73164190	13100	13100	13100	13100	1
455	20241122	112500	73151090	13100	13100	13100	13070	321
456	20241122	112400	68951660	13120	13140	13140	13120	28
457	20241122	112300	68584040	13120	13120	13140	13120	32
458	20241122	112200	68163880	13140	13110	13140	13110	182
459	20241122	112100	65775330	13110	13110	13110	13110	0
460	20241122	112000	65775330	13110	13090	13140	13090	586
461	20241122	111900	58097540	13090	13090	13090	13090	0
462	20241122	111800	58097540	13090	13090	13090	13090	0
463	20241122	111700	58097540	13090	13090	13090	13090	0
464	20241122	111600	58097540	13090	13090	13090	13090	1
465	20241122	111500	58084450	13090	13090	13090	13090	0
466	20241122	111400	58084450	13090	13090	13090	13090	30
467	20241122	111300	57691750	13090	13090	13090	13090	17
468	20241122	111200	57469220	13070	13070	13070	13070	0
469	20241122	111100	57469220	13070	13070	13070	13070	0
470	20241122	111000	57469220	13070	13070	13070	13070	0
471	20241122	110900	57469220	13070	13070	13090	13070	79
472	20241122	110800	56436630	13080	13080	13080	13080	64
473	20241122	110700	55599510	13080	13080	13080	13080	0
474	20241122	110600	55599510	13080	13080	13080	13080	1
475	20241122	110500	55586430	13080	13080	13080	13080	0
476	20241122	110400	55586430	13080	13080	13080	13080	0
477	20241122	110300	55586430	13080	13080	13080	13080	0
478	20241122	110200	55586430	13080	13080	13080	13080	0
479	20241122	110100	55586430	13080	13080	13080	13080	0
480	20241122	110000	55586430	13080	13080	13080	13080	0
481	20241122	105900	55586430	13080	13080	13080	13080	0
482	20241122	105800	55586430	13080	13080	13080	13080	0
483	20241122	105700	55586430	13080	13080	13080	13080	0
484	20241122	105600	55586430	13080	13080	13080	13080	0
485	20241122	105500	55586430	13080	13080	13080	13080	0
486	20241122	105400	55586430	13080	13080	13080	13080	0
487	20241122	105300	55586430	13080	13080	13080	13080	2
488	20241122	105200	55560270	13080	13080	13080	13080	166
489	20241122	105100	53388990	13060	13060	13060	13060	0
490	20241122	105000	53388990	13060	13060	13060	13060	1
491	20241122	104900	53375930	13060	13060	13060	13060	0
492	20241122	104800	53375930	13060	13060	13060	13060	0
493	20241122	104700	53375930	13060	13060	13060	13060	0
494	20241122	104600	53375930	13060	13060	13060	13060	5
495	20241122	104500	53310630	13080	13080	13080	13080	1
496	20241122	104400	53297550	13060	13060	13060	13060	0
497	20241122	104300	53297550	13060	13060	13060	13060	0
498	20241122	104200	53297550	13060	13060	13060	13060	0
499	20241122	104100	53297550	13060	13060	13060	13060	0
500	20241122	104000	53297550	13060	13060	13060	13060	0
501	20241122	103900	53297550	13060	13060	13060	13060	0
502	20241122	103800	53297550	13060	13060	13060	13060	11
503	20241122	103700	53153890	13060	13060	13060	13060	0
504	20241122	103600	53153890	13060	13060	13060	13060	0
505	20241122	103500	53153890	13060	13060	13060	13060	0
506	20241122	103400	53153890	13060	13060	13060	13060	0
507	20241122	103300	53153890	13060	13060	13060	13060	0
508	20241122	103200	53153890	13060	13060	13060	13060	1000
509	20241122	103100	40093890	13060	13060	13060	13060	10
510	20241122	103000	39963290	13060	13060	13060	13060	11
511	20241122	102900	39819630	13060	13060	13060	13060	0
512	20241122	102800	39819630	13060	13060	13060	13060	10
513	20241122	102700	39689030	13060	13060	13060	13060	25
514	20241122	102600	39362530	13050	13050	13050	13050	0
515	20241122	102500	39362530	13050	13050	13050	13050	0
516	20241122	102400	39362530	13050	13050	13050	13050	0
517	20241122	102300	39362530	13050	13060	13060	13050	100
518	20241122	102200	38057520	13070	13060	13070	13060	70
519	20241122	102100	37142720	13050	13050	13050	13050	0
520	20241122	102000	37142720	13050	13050	13050	13050	50
521	20241122	101900	36490220	13050	13050	13050	13050	3
522	20241122	101800	36451070	13050	13060	13060	13050	13
523	20241122	101700	36281390	13050	13050	13050	13050	564
524	20241122	101600	28921190	13050	13050	13050	13050	1
525	20241122	101500	28908140	13040	13040	13040	13040	10
526	20241122	101400	28777740	13040	13040	13040	13040	0
527	20241122	101300	28777740	13040	13040	13040	13040	0
528	20241122	101200	28777740	13040	13040	13040	13040	0
529	20241122	101100	28777740	13040	13040	13040	13040	143
530	20241122	101000	26913020	13040	13040	13040	13040	200
531	20241122	100900	24305020	13030	13030	13030	13030	0
532	20241122	100800	24305020	13030	13030	13030	13030	206
533	20241122	100700	21620840	13030	13000	13030	13000	101
534	20241122	100600	20307810	13030	13030	13030	13030	4
535	20241122	100500	20255690	13030	13030	13030	13030	5
536	20241122	100400	20190540	13030	13030	13030	13030	101
537	20241122	100300	18874510	13030	13030	13030	13030	0
538	20241122	100200	18874510	13030	13030	13030	13030	0
539	20241122	100100	18874510	13030	13030	13030	13030	0
540	20241122	100000	18874510	13030	13030	13030	13030	0
541	20241122	095900	18874510	13030	13030	13030	13030	0
542	20241122	095800	18874510	13030	13030	13030	13030	0
543	20241122	095700	18874510	13030	13030	13030	13030	0
544	20241122	095600	18874510	13030	13030	13030	13030	30
545	20241122	095500	18483610	13030	13030	13030	13030	0
546	20241122	095400	18483610	13030	13030	13030	13030	0
547	20241122	095300	18483610	13030	13030	13030	13030	0
548	20241122	095200	18483610	13030	13030	13030	13030	0
549	20241122	095100	18483610	13030	13030	13030	13030	0
550	20241122	095000	18483610	13030	13030	13030	13030	0
551	20241122	094900	18483610	13030	13020	13030	13020	3
552	20241122	094800	18444540	13010	13010	13010	13010	0
553	20241122	094700	18444540	13010	13010	13010	13010	49
554	20241122	094600	17807050	13010	13010	13010	13010	0
555	20241122	094500	17807050	13010	13010	13010	13010	0
556	20241122	094400	17807050	13010	12980	13010	12980	330
557	20241122	094300	13517060	13000	12990	13000	12980	12
558	20241122	094200	13361140	13000	13000	13000	12990	3
559	20241122	094100	13322150	12970	13000	13000	12970	43
560	20241122	094000	12763640	12990	13000	13000	12980	31
561	20241122	093900	12360800	12990	13000	13000	12970	26
562	20241122	093800	12023170	12970	13000	13000	12970	8
563	20241122	093700	11919290	12970	12970	12970	12970	0
564	20241122	093600	11919290	12970	12970	12970	12970	0
565	20241122	093500	11919290	12970	12970	13000	12960	23
566	20241122	093400	11620990	12960	12960	12990	12960	161
567	20241122	093300	9532910	12990	13000	13000	12950	464
568	20241122	093200	3518850	12970	13000	13000	12970	3
569	20241122	093100	3479910	12970	12960	13000	12950	27
570	20241122	093000	3129510	13000	13000	13000	13000	0
571	20241122	092900	3129510	13000	12960	13000	12960	2
572	20241122	092800	3103550	13000	12960	13000	12960	2
573	20241122	092700	3077590	13000	12990	13000	12960	44
574	20241122	092600	2506010	12960	12960	12960	12960	1
575	20241122	092500	2493050	12990	12990	12990	12990	0
576	20241122	092400	2493050	12990	12990	12990	12990	0
577	20241122	092300	2493050	12990	12990	12990	12990	0
578	20241122	092200	2493050	12990	12990	12990	12990	0
579	20241122	092100	2493050	12990	12990	12990	12990	0
580	20241122	092000	2493050	12990	12990	12990	12990	0
581	20241122	091900	2493050	12990	12960	12990	12960	2
582	20241122	091800	2467100	12990	12960	12990	12960	3
583	20241122	091700	2428180	12950	12950	12950	12950	0
584	20241122	091600	2428180	12950	12950	12950	12950	1
585	20241122	091500	2415230	12920	12920	12920	12920	0
586	20241122	091400	2415230	12920	12920	12920	12920	0
587	20241122	091300	2415230	12920	12920	12920	12920	0
588	20241122	091200	2415230	12920	12920	12920	12920	0
589	20241122	091100	2415230	12920	12920	12920	12920	0
590	20241122	091000	2415230	12920	12920	12920	12920	0
591	20241122	090900	2415230	12920	12920	12920	12920	0
592	20241122	090800	2415230	12920	12920	12920	12920	0
593	20241122	090700	2415230	12920	12920	12920	12920	0
594	20241122	090600	2415230	12920	12990	13030	12920	13
595	20241122	090500	2246400	12880	12880	12880	12880	0
596	20241122	090400	2246400	12880	12880	12880	12880	0
597	20241122	090300	2246400	12880	12880	12880	12880	0
598	20241122	090200	2246400	12880	12910	12910	12880	120
599	20241122	090100	700310	12960	12960	12960	12960	0
600	20241122	090000	700310	12960	12980	12980	12960	54