KissMeData/004560/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184200	357503270	11830	11830	11830	11830	742
3	20241121	184100	357503270	11830	11830	11830	11830	0
4	20241121	184000	357503270	11830	11830	11830	11830	0
5	20241121	183900	357503270	11830	11830	11830	11830	0
6	20241121	183800	357503270	11830	11830	11830	11830	0
7	20241121	183700	357503270	11830	11830	11830	11830	0
8	20241121	183600	357503270	11830	11830	11830	11830	0
9	20241121	183500	357503270	11830	11830	11830	11830	0
10	20241121	183400	357503270	11830	11830	11830	11830	0
11	20241121	183300	357503270	11830	11830	11830	11830	0
12	20241121	183200	357503270	11830	11830	11830	11830	0
13	20241121	183100	357503270	11830	11830	11830	11830	0
14	20241121	183000	357503270	11830	11830	11830	11830	0
15	20241121	182900	357503270	11830	11830	11830	11830	0
16	20241121	182800	357503270	11830	11830	11830	11830	0
17	20241121	182700	357503270	11830	11830	11830	11830	0
18	20241121	182600	357503270	11830	11830	11830	11830	0
19	20241121	182500	357503270	11830	11830	11830	11830	0
20	20241121	182400	357503270	11830	11830	11830	11830	0
21	20241121	182300	357503270	11830	11830	11830	11830	0
22	20241121	182200	357503270	11830	11830	11830	11830	0
23	20241121	182100	357503270	11830	11830	11830	11830	0
24	20241121	182000	357503270	11830	11830	11830	11830	0
25	20241121	181900	357503270	11830	11830	11830	11830	0
26	20241121	181800	357503270	11830	11830	11830	11830	0
27	20241121	181700	357503270	11830	11830	11830	11830	0
28	20241121	181600	357503270	11830	11830	11830	11830	0
29	20241121	181500	357503270	11830	11830	11830	11830	0
30	20241121	181400	357503270	11830	11830	11830	11830	0
31	20241121	181300	357503270	11830	11830	11830	11830	0
32	20241121	181200	357503270	11830	11830	11830	11830	742
33	20241121	181100	357503270	11830	11830	11830	11830	0
34	20241121	181000	357503270	11830	11830	11830	11830	0
35	20241121	180900	357503270	11830	11830	11830	11830	0
36	20241121	180800	357503270	11830	11830	11830	11830	0
37	20241121	180700	357503270	11830	11830	11830	11830	0
38	20241121	180600	357503270	11830	11830	11830	11830	0
39	20241121	180500	357503270	11830	11830	11830	11830	0
40	20241121	180400	357503270	11830	11830	11830	11830	0
41	20241121	180300	357503270	11830	11830	11830	11830	0
42	20241121	180200	357503270	11830	11830	11830	11830	0
43	20241121	180100	357503270	11830	11830	11830	11830	0
44	20241121	180000	357503270	11830	11830	11830	11830	0
45	20241121	175900	357503270	11830	11830	11830	11830	0
46	20241121	175800	357503270	11830	11830	11830	11830	0
47	20241121	175700	357503270	11830	11830	11830	11830	0
48	20241121	175600	357503270	11830	11830	11830	11830	0
49	20241121	175500	357503270	11830	11830	11830	11830	0
50	20241121	175400	357503270	11830	11830	11830	11830	0
51	20241121	175300	357503270	11830	11830	11830	11830	0
52	20241121	175200	357503270	11830	11830	11830	11830	0
53	20241121	175100	357503270	11830	11830	11830	11830	0
54	20241121	175000	357503270	11830	11830	11830	11830	0
55	20241121	174900	357503270	11830	11830	11830	11830	0
56	20241121	174800	357503270	11830	11830	11830	11830	0
57	20241121	174700	357503270	11830	11830	11830	11830	0
58	20241121	174600	357503270	11830	11830	11830	11830	0
59	20241121	174500	357503270	11830	11830	11830	11830	0
60	20241121	174400	357503270	11830	11830	11830	11830	0
61	20241121	174300	357503270	11830	11830	11830	11830	0
62	20241121	174200	357503270	11830	11830	11830	11830	742
63	20241121	174100	357503270	11830	11830	11830	11830	0
64	20241121	174000	357503270	11830	11830	11830	11830	0
65	20241121	173900	357503270	11830	11830	11830	11830	0
66	20241121	173800	357503270	11830	11830	11830	11830	0
67	20241121	173700	357503270	11830	11830	11830	11830	0
68	20241121	173600	357503270	11830	11830	11830	11830	0
69	20241121	173500	357503270	11830	11830	11830	11830	0
70	20241121	173400	357503270	11830	11830	11830	11830	0
71	20241121	173300	357503270	11830	11830	11830	11830	0
72	20241121	173200	357503270	11830	11830	11830	11830	0
73	20241121	173100	357503270	11830	11830	11830	11830	0
74	20241121	173000	357503270	11830	11830	11830	11830	0
75	20241121	172900	357503270	11830	11830	11830	11830	0
76	20241121	172800	357503270	11830	11830	11830	11830	0
77	20241121	172700	357503270	11830	11830	11830	11830	0
78	20241121	172600	357503270	11830	11830	11830	11830	0
79	20241121	172500	357503270	11830	11830	11830	11830	0
80	20241121	172400	357503270	11830	11830	11830	11830	0
81	20241121	172300	357503270	11830	11830	11830	11830	0
82	20241121	172200	357503270	11830	11830	11830	11830	0
83	20241121	172100	357503270	11830	11830	11830	11830	0
84	20241121	172000	357503270	11830	11830	11830	11830	0
85	20241121	171900	357503270	11830	11830	11830	11830	0
86	20241121	171800	357503270	11830	11830	11830	11830	0
87	20241121	171700	357503270	11830	11830	11830	11830	0
88	20241121	171600	357503270	11830	11830	11830	11830	0
89	20241121	171500	357503270	11830	11830	11830	11830	0
90	20241121	171400	357503270	11830	11830	11830	11830	0
91	20241121	171300	357503270	11830	11830	11830	11830	0
92	20241121	171200	357503270	11830	11830	11830	11830	742
93	20241121	171100	357503270	11830	11830	11830	11830	0
94	20241121	171000	357503270	11830	11830	11830	11830	0
95	20241121	170900	357503270	11830	11830	11830	11830	0
96	20241121	170800	357503270	11830	11830	11830	11830	0
97	20241121	170700	357503270	11830	11830	11830	11830	0
98	20241121	170600	357503270	11830	11830	11830	11830	0
99	20241121	170500	357503270	11830	11830	11830	11830	0
100	20241121	170400	357503270	11830	11830	11830	11830	0
101	20241121	170300	357503270	11830	11830	11830	11830	0
102	20241121	170200	357503270	11830	11830	11830	11830	0
103	20241121	170100	357503270	11830	11830	11830	11830	0
104	20241121	170000	357503270	11830	11830	11830	11830	0
105	20241121	165900	357503270	11830	11830	11830	11830	0
106	20241121	165800	357503270	11830	11830	11830	11830	0
107	20241121	165700	357503270	11830	11830	11830	11830	0
108	20241121	165600	357503270	11830	11830	11830	11830	0
109	20241121	165500	357503270	11830	11830	11830	11830	0
110	20241121	165400	357503270	11830	11830	11830	11830	0
111	20241121	165300	357503270	11830	11830	11830	11830	0
112	20241121	165200	357503270	11830	11830	11830	11830	0
113	20241121	165100	357503270	11830	11830	11830	11830	0
114	20241121	165000	357503270	11830	11830	11830	11830	0
115	20241121	164900	357503270	11830	11830	11830	11830	0
116	20241121	164800	357503270	11830	11830	11830	11830	0
117	20241121	164700	357503270	11830	11830	11830	11830	0
118	20241121	164600	357503270	11830	11830	11830	11830	0
119	20241121	164500	357503270	11830	11830	11830	11830	0
120	20241121	164400	357503270	11830	11830	11830	11830	0
121	20241121	164300	357503270	11830	11830	11830	11830	0
122	20241121	164200	357503270	11830	11830	11830	11830	742
123	20241121	164100	357503270	11830	11830	11830	11830	0
124	20241121	164000	357503270	11830	11830	11830	11830	0
125	20241121	163900	357503270	11830	11830	11830	11830	0
126	20241121	163800	357503270	11830	11830	11830	11830	0
127	20241121	163700	357503270	11830	11830	11830	11830	0
128	20241121	163600	357503270	11830	11830	11830	11830	0
129	20241121	163500	357503270	11830	11830	11830	11830	0
130	20241121	163400	357503270	11830	11830	11830	11830	0
131	20241121	163300	357503270	11830	11830	11830	11830	0
132	20241121	163200	357503270	11830	11830	11830	11830	0
133	20241121	163100	357503270	11830	11830	11830	11830	0
134	20241121	163000	357503270	11830	11830	11830	11830	0
135	20241121	162900	357503270	11830	11830	11830	11830	0
136	20241121	162800	357503270	11830	11830	11830	11830	0
137	20241121	162700	357503270	11830	11830	11830	11830	0
138	20241121	162600	357503270	11830	11830	11830	11830	0
139	20241121	162500	357503270	11830	11830	11830	11830	0
140	20241121	162400	357503270	11830	11830	11830	11830	0
141	20241121	162300	357503270	11830	11830	11830	11830	0
142	20241121	162200	357503270	11830	11830	11830	11830	0
143	20241121	162100	357503270	11830	11830	11830	11830	0
144	20241121	162000	357503270	11830	11830	11830	11830	0
145	20241121	161900	357503270	11830	11830	11830	11830	0
146	20241121	161800	357503270	11830	11830	11830	11830	0
147	20241121	161700	357503270	11830	11830	11830	11830	0
148	20241121	161600	357503270	11830	11830	11830	11830	0
149	20241121	161500	357503270	11830	11830	11830	11830	0
150	20241121	161400	357503270	11830	11830	11830	11830	0
151	20241121	161300	357503270	11830	11830	11830	11830	0
152	20241121	161200	357503270	11830	11830	11830	11830	742
153	20241121	161100	357503270	11830	11830	11830	11830	0
154	20241121	161000	357503270	11830	11830	11830	11830	0
155	20241121	160900	357503270	11830	11830	11830	11830	0
156	20241121	160800	357503270	11830	11830	11830	11830	0
157	20241121	160700	357503270	11830	11830	11830	11830	0
158	20241121	160600	357503270	11830	11830	11830	11830	0
159	20241121	160500	357503270	11830	11830	11830	11830	0
160	20241121	160400	357503270	11830	11830	11830	11830	0
161	20241121	160300	357503270	11830	11830	11830	11830	0
162	20241121	160200	357503270	11830	11830	11830	11830	0
163	20241121	160100	357503270	11830	11830	11830	11830	0
164	20241121	160000	357503270	11830	11830	11830	11830	0
165	20241121	155900	357503270	11830	11830	11830	11830	0
166	20241121	155800	357503270	11830	11830	11830	11830	0
167	20241121	155700	357503270	11830	11830	11830	11830	0
168	20241121	155600	357503270	11830	11830	11830	11830	0
169	20241121	155500	357503270	11830	11830	11830	11830	0
170	20241121	155400	357503270	11830	11830	11830	11830	0
171	20241121	155300	357503270	11830	11830	11830	11830	0
172	20241121	155200	357503270	11830	11830	11830	11830	0
173	20241121	155100	357503270	11830	11830	11830	11830	0
174	20241121	155000	357503270	11830	11830	11830	11830	0
175	20241121	154900	357503270	11830	11830	11830	11830	0
176	20241121	154800	357503270	11830	11830	11830	11830	0
177	20241121	154700	357503270	11830	11830	11830	11830	0
178	20241121	154600	357503270	11830	11830	11830	11830	0
179	20241121	154500	357503270	11830	11830	11830	11830	0
180	20241121	154400	357503270	11830	11830	11830	11830	0
181	20241121	154300	357503270	11830	11830	11830	11830	0
182	20241121	154200	357503270	11830	11830	11830	11830	742
183	20241121	154100	357503270	11830	11830	11830	11830	0
184	20241121	154000	357503270	11830	11830	11830	11830	0
185	20241121	153900	357503270	11830	11830	11830	11830	0
186	20241121	153800	357503270	11830	11830	11830	11830	0
187	20241121	153700	357503270	11830	11830	11830	11830	0
188	20241121	153600	357503270	11830	11830	11830	11830	0
189	20241121	153500	357503270	11830	11830	11830	11830	0
190	20241121	153400	357503270	11830	11830	11830	11830	0
191	20241121	153300	357503270	11830	11830	11830	11830	0
192	20241121	153200	357503270	11830	11830	11830	11830	0
193	20241121	153100	357503270	11830	11830	11830	11830	0
194	20241121	153000	357503270	11830	11830	11830	11830	742
195	20241121	152900	348725410	11870	11870	11870	11870	0
196	20241121	152800	348725410	11870	11870	11870	11870	0
197	20241121	152700	348725410	11870	11870	11870	11870	0
198	20241121	152600	348725410	11870	11870	11870	11870	0
199	20241121	152500	348725410	11870	11870	11870	11870	0
200	20241121	152400	348725410	11870	11870	11870	11870	0
201	20241121	152300	348725410	11870	11870	11870	11870	0
202	20241121	152200	348725410	11870	11870	11870	11870	0
203	20241121	152100	348725410	11870	11870	11870	11870	0
204	20241121	152000	348725410	11870	11870	11870	11870	0
205	20241121	151900	348725410	11870	11870	11870	11870	1
206	20241121	151800	348713540	11830	11870	11870	11830	102
207	20241121	151700	347506240	11880	11880	11880	11880	0
208	20241121	151600	347506240	11880	11850	11880	11850	118
209	20241121	151500	346104910	11850	11850	11850	11850	8
210	20241121	151400	346010110	11850	11850	11850	11850	0
211	20241121	151300	346010110	11850	11850	11850	11850	98
212	20241121	151200	344848810	11850	11850	11850	11850	7
213	20241121	151100	344765860	11840	11840	11840	11840	0
214	20241121	151000	344765860	11840	11850	11850	11840	94
215	20241121	150900	343652260	11850	11850	11850	11850	30
216	20241121	150800	343296760	11850	11850	11850	11850	106
217	20241121	150700	342040660	11850	11850	11850	11850	162
218	20241121	150600	340120960	11850	11850	11850	11850	42
219	20241121	150500	339623260	11870	11870	11870	11870	0
220	20241121	150400	339623260	11870	11870	11870	11870	0
221	20241121	150300	339623260	11870	11850	11870	11850	393
222	20241121	150200	334966190	11860	11860	11860	11860	0
223	20241121	150100	334966190	11860	11860	11860	11860	9
224	20241121	150000	334859450	11860	11860	11860	11860	2
225	20241121	145900	334835730	11870	11870	11870	11870	2
226	20241121	145800	334811990	11850	11850	11850	11850	0
227	20241121	145700	334811990	11850	11850	11850	11850	0
228	20241121	145600	334811990	11850	11850	11850	11850	0
229	20241121	145500	334811990	11850	11850	11850	11850	0
230	20241121	145400	334811990	11850	11850	11850	11850	0
231	20241121	145300	334811990	11850	11850	11850	11850	238
232	20241121	145200	331991690	11830	11830	11830	11830	0
233	20241121	145100	331991690	11830	11830	11830	11830	0
234	20241121	145000	331991690	11830	11860	11860	11830	215
235	20241121	144900	329447170	11870	11870	11870	11870	1
236	20241121	144800	329435300	11860	11860	11860	11850	240
237	20241121	144700	326591100	11860	11860	11860	11860	0
238	20241121	144600	326591100	11860	11860	11860	11860	0
239	20241121	144500	326591100	11860	11860	11860	11860	167
240	20241121	144400	324610480	11860	11860	11860	11860	0
241	20241121	144300	324610480	11860	11860	11860	11860	400
242	20241121	144200	319866480	11860	11860	11860	11860	18
243	20241121	144100	319653000	11860	11860	11860	11860	1
244	20241121	144000	319641140	11870	11870	11870	11870	110
245	20241121	143900	318335440	11860	11860	11860	11860	0
246	20241121	143800	318335440	11860	11860	11860	11860	0
247	20241121	143700	318335440	11860	11860	11860	11860	10
248	20241121	143600	318216840	11860	11820	11860	11820	22
249	20241121	143500	317956720	11820	11830	11830	11820	25
250	20241121	143400	317661200	11860	11860	11860	11860	0
251	20241121	143300	317661200	11860	11830	11860	11820	301
252	20241121	143200	314103220	11830	11860	11860	11830	200
253	20241121	143100	311737090	11870	11870	11870	11870	1
254	20241121	143000	311725220	11880	11880	11880	11880	0
255	20241121	142900	311725220	11880	11880	11880	11880	1
256	20241121	142800	311713340	11880	11880	11880	11880	0
257	20241121	142700	311713340	11880	11880	11880	11880	0
258	20241121	142600	311713340	11880	11880	11880	11880	0
259	20241121	142500	311713340	11880	11880	11880	11880	0
260	20241121	142400	311713340	11880	11880	11880	11880	1
261	20241121	142300	311701460	11880	11880	11880	11880	0
262	20241121	142200	311701460	11880	11880	11880	11880	0
263	20241121	142100	311701460	11880	11880	11880	11880	0
264	20241121	142000	311701460	11880	11880	11880	11880	1
265	20241121	141900	311689580	11880	11880	11880	11880	0
266	20241121	141800	311689580	11880	11880	11880	11880	1
267	20241121	141700	311677700	11820	11820	11820	11820	0
268	20241121	141600	311677700	11820	11820	11820	11820	0
269	20241121	141500	311677700	11820	11820	11820	11820	0
270	20241121	141400	311677700	11820	11880	11880	11820	1902
271	20241121	141300	289150420	11870	11870	11870	11870	0
272	20241121	141200	289150420	11870	11870	11870	11870	0
273	20241121	141100	289150420	11870	11870	11870	11870	115
274	20241121	141000	287785370	11860	11910	11910	11860	151
275	20241121	140900	285992470	11930	11930	11930	11930	1
276	20241121	140800	285980540	11940	11940	11940	11940	0
277	20241121	140700	285980540	11940	11940	11940	11940	1
278	20241121	140600	285968600	11930	11930	11930	11930	0
279	20241121	140500	285968600	11930	11930	11930	11930	0
280	20241121	140400	285968600	11930	11940	11940	11930	13
281	20241121	140300	285813500	11930	11880	11930	11880	344
282	20241121	140200	281715240	11890	11890	11890	11890	100
283	20241121	140100	280526240	11890	11890	11890	11890	0
284	20241121	140000	280526240	11890	11890	11890	11890	274
285	20241121	135900	277268380	11900	11900	11900	11900	3
286	20241121	135800	277232680	11890	11890	11890	11890	0
287	20241121	135700	277232680	11890	11890	11890	11890	26
288	20241121	135600	276923540	11880	11880	11880	11880	0
289	20241121	135500	276923540	11880	11880	11880	11880	1
290	20241121	135400	276911660	11880	11880	11880	11880	0
291	20241121	135300	276911660	11880	11880	11880	11880	1
292	20241121	135200	276899780	11880	11880	11880	11880	0
293	20241121	135100	276899780	11880	11880	11880	11880	1
294	20241121	135000	276887900	11890	11890	11890	11890	0
295	20241121	134900	276887900	11890	11890	11890	11890	1
296	20241121	134800	276876010	11880	11880	11880	11880	0
297	20241121	134700	276876010	11880	11880	11880	11880	225
298	20241121	134600	274203010	11890	11890	11890	11890	247
299	20241121	134500	271266180	11890	11890	11890	11890	0
300	20241121	134400	271266180	11890	11910	11910	11890	92
301	20241121	134300	270171400	11900	11900	11900	11900	127
302	20241121	134200	268660100	11910	11910	11910	11910	100
303	20241121	134100	267469100	11910	11910	11910	11910	0
304	20241121	134000	267469100	11910	11910	11910	11910	9
305	20241121	133900	267361910	11910	11910	11910	11910	1
306	20241121	133800	267350000	11920	11920	11920	11920	0
307	20241121	133700	267350000	11920	11920	11920	11920	0
308	20241121	133600	267350000	11920	11900	11920	11900	65
309	20241121	133500	266576400	11910	11910	11910	11910	0
310	20241121	133400	266576400	11910	11930	11930	11910	2
311	20241121	133300	266552560	11910	11910	11910	11910	0
312	20241121	133200	266552560	11910	11910	11910	11910	0
313	20241121	133100	266552560	11910	11910	11910	11910	1
314	20241121	133000	266540650	11930	11930	11930	11930	0
315	20241121	132900	266540650	11930	11930	11930	11930	1
316	20241121	132800	266528720	11920	11920	11920	11920	0
317	20241121	132700	266528720	11920	11920	11920	11920	0
318	20241121	132600	266528720	11920	11920	11920	11920	50
319	20241121	132500	265932720	11920	11910	11920	11910	376
320	20241121	132400	261451300	11920	11920	11920	11920	1
321	20241121	132300	261439380	11880	11880	11880	11880	0
322	20241121	132200	261439380	11880	11880	11880	11880	0
323	20241121	132100	261439380	11880	11880	11880	11880	403
324	20241121	132000	256651740	11920	11920	11920	11920	0
325	20241121	131900	256651740	11920	11900	11920	11900	698
326	20241121	131800	248341370	11860	11870	11870	11860	141
327	20241121	131700	246669040	11870	11890	11890	11870	15
328	20241121	131600	246490810	11890	11890	11890	11890	0
329	20241121	131500	246490810	11890	11890	11890	11890	1
330	20241121	131400	246478920	11900	11900	11900	11900	1
331	20241121	131300	246467020	11890	11890	11890	11890	0
332	20241121	131200	246467020	11890	11890	11890	11890	0
333	20241121	131100	246467020	11890	11890	11890	11890	0
334	20241121	131000	246467020	11890	11900	11900	11890	118
335	20241121	130900	245062840	11900	11900	11900	11900	1
336	20241121	130800	245050940	11890	11890	11890	11890	0
337	20241121	130700	245050940	11890	11890	11890	11890	252
338	20241121	130600	242054660	11890	11890	11890	11890	5
339	20241121	130500	241995210	11890	11890	11890	11890	4
340	20241121	130400	241947650	11890	11890	11890	11890	7
341	20241121	130300	241864420	11890	11890	11890	11890	0
342	20241121	130200	241864420	11890	11890	11890	11890	0
343	20241121	130100	241864420	11890	11890	11890	11890	0
344	20241121	130000	241864420	11890	11890	11890	11890	1
345	20241121	125900	241852530	11880	11880	11880	11880	6
346	20241121	125800	241781250	11880	11880	11880	11880	0
347	20241121	125700	241781250	11880	11880	11880	11880	0
348	20241121	125600	241781250	11880	11880	11880	11880	0
349	20241121	125500	241781250	11880	11880	11880	11880	20
350	20241121	125400	241543650	11880	11880	11880	11880	0
351	20241121	125300	241543650	11880	11880	11880	11880	0
352	20241121	125200	241543650	11880	11850	11880	11850	7
353	20241121	125100	241460640	11860	11870	11870	11860	255
354	20241121	125000	238436300	11870	11880	11880	11870	73
355	20241121	124900	237569670	11890	11890	11890	11890	26
356	20241121	124800	237260530	11890	11890	11890	11890	1
357	20241121	124700	237248640	11890	11890	11890	11890	1
358	20241121	124600	237236750	11900	11900	11900	11900	25
359	20241121	124500	236939250	11900	11900	11900	11900	0
360	20241121	124400	236939250	11900	11900	11900	11900	1
361	20241121	124300	236927350	11900	11900	11900	11900	1
362	20241121	124200	236915450	11910	11910	11910	11910	0
363	20241121	124100	236915450	11910	11910	11910	11910	9
364	20241121	124000	236808260	11910	11910	11910	11910	0
365	20241121	123900	236808260	11910	11910	11910	11910	0
366	20241121	123800	236808260	11910	11910	11910	11910	0
367	20241121	123700	236808260	11910	11910	11910	11910	0
368	20241121	123600	236808260	11910	11910	11910	11910	200
369	20241121	123500	234426260	11900	11900	11900	11900	73
370	20241121	123400	233557560	11910	11910	11910	11910	1
371	20241121	123300	233545650	11910	11900	11910	11900	2
372	20241121	123200	233521840	11910	11910	11910	11910	0
373	20241121	123100	233521840	11910	11910	11910	11910	0
374	20241121	123000	233521840	11910	11910	11910	11910	0
375	20241121	122900	233521840	11910	11910	11910	11910	26
376	20241121	122800	233212180	11920	11920	11920	11920	0
377	20241121	122700	233212180	11920	11920	11920	11920	0
378	20241121	122600	233212180	11920	11920	11920	11920	0
379	20241121	122500	233212180	11920	11920	11920	11920	0
380	20241121	122400	233212180	11920	11920	11920	11920	0
381	20241121	122300	233212180	11920	11910	11920	11910	2
382	20241121	122200	233188350	11920	11920	11920	11920	0
383	20241121	122100	233188350	11920	11920	11920	11920	0
384	20241121	122000	233188350	11920	11920	11920	11920	0
385	20241121	121900	233188350	11920	11920	11920	11920	1
386	20241121	121800	233176430	11910	11910	11910	11910	16
387	20241121	121700	232985870	11910	11910	11910	11910	0
388	20241121	121600	232985870	11910	11910	11910	11910	0
389	20241121	121500	232985870	11910	11910	11910	11910	37
390	20241121	121400	232545200	11900	11900	11900	11900	8
391	20241121	121300	232450000	11910	11900	11910	11900	79
392	20241121	121200	231509890	11920	11920	11920	11920	0
393	20241121	121100	231509890	11920	11920	11920	11920	0
394	20241121	121000	231509890	11920	11920	11920	11920	0
395	20241121	120900	231509890	11920	11920	11920	11920	0
396	20241121	120800	231509890	11920	11920	11920	11920	1
397	20241121	120700	231497970	11920	11920	11920	11920	0
398	20241121	120600	231497970	11920	11920	11920	11920	0
399	20241121	120500	231497970	11920	11920	11920	11920	1
400	20241121	120400	231486050	11900	11900	11900	11900	0
401	20241121	120300	231486050	11900	11900	11900	11900	0
402	20241121	120200	231486050	11900	11900	11900	11900	14
403	20241121	120100	231319450	11900	11900	11900	11900	18
404	20241121	120000	231105250	11900	11900	11900	11900	0
405	20241121	115900	231105250	11900	11900	11900	11900	0
406	20241121	115800	231105250	11900	11920	11920	11900	1058
407	20241121	115700	218513790	11920	11920	11920	11920	1
408	20241121	115600	218501870	11910	11910	11910	11910	0
409	20241121	115500	218501870	11910	11920	11920	11910	582
410	20241121	115400	211568850	11930	11930	11930	11930	0
411	20241121	115300	211568850	11930	11920	11930	11920	91
412	20241121	115200	210484120	11940	11940	11940	11940	0
413	20241121	115100	210484120	11940	11940	11940	11940	0
414	20241121	115000	210484120	11940	11940	11940	11940	1
415	20241121	114900	210472180	11930	11930	11930	11930	0
416	20241121	114800	210472180	11930	11940	11940	11930	6
417	20241121	114700	210400590	11920	11920	11920	11920	0
418	20241121	114600	210400590	11920	11920	11920	11920	0
419	20241121	114500	210400590	11920	11930	11930	11920	257
420	20241121	114400	207334600	11930	11930	11930	11930	0
421	20241121	114300	207334600	11930	11930	11930	11930	10
422	20241121	114200	207215300	11910	11910	11910	11910	1
423	20241121	114100	207203390	11920	11920	11920	11920	0
424	20241121	114000	207203390	11920	11920	11920	11920	2
425	20241121	113900	207179550	11910	11920	11920	11910	173
426	20241121	113800	205118140	11920	11900	11920	11900	444
427	20241121	113700	199833250	11900	11900	11900	11900	0
428	20241121	113600	199833250	11900	11900	11900	11900	0
429	20241121	113500	199833250	11900	11900	11900	11900	1
430	20241121	113400	199821350	11870	11870	11870	11870	0
431	20241121	113300	199821350	11870	11870	11870	11870	0
432	20241121	113200	199821350	11870	11870	11870	11870	0
433	20241121	113100	199821350	11870	11870	11870	11870	0
434	20241121	113000	199821350	11870	11880	11880	11870	342
435	20241121	112900	195758400	11880	11880	11880	11880	1
436	20241121	112800	195746520	11880	11880	11880	11880	0
437	20241121	112700	195746520	11880	11880	11880	11880	1
438	20241121	112600	195734640	11880	11880	11880	11880	0
439	20241121	112500	195734640	11880	11880	11880	11880	0
440	20241121	112400	195734640	11880	11880	11880	11880	0
441	20241121	112300	195734640	11880	11910	11910	11880	141
442	20241121	112200	194059060	11950	11950	11950	11950	0
443	20241121	112100	194059060	11950	11950	11950	11950	0
444	20241121	112000	194059060	11950	11950	11950	11950	0
445	20241121	111900	194059060	11950	11950	11950	11950	0
446	20241121	111800	194059060	11950	11950	11950	11950	1
447	20241121	111700	194047110	11960	11960	11960	11960	0
448	20241121	111600	194047110	11960	11960	11960	11960	200
449	20241121	111500	191655110	11960	11960	11960	11960	0
450	20241121	111400	191655110	11960	11920	11960	11920	728
451	20241121	111300	182962350	11910	11880	11910	11880	328
452	20241121	111200	179059850	11900	11860	11900	11860	1082
453	20241121	111100	166211010	11870	11870	11870	11870	0
454	20241121	111000	166211010	11870	11870	11870	11870	78
455	20241121	110900	165285150	11870	11880	11880	11870	4
456	20241121	110800	165237660	11880	11880	11880	11880	2
457	20241121	110700	165213900	11890	11890	11890	11890	0
458	20241121	110600	165213900	11890	11890	11890	11890	21
459	20241121	110500	164964210	11890	11890	11890	11890	0
460	20241121	110400	164964210	11890	11890	11890	11890	0
461	20241121	110300	164964210	11890	11890	11890	11890	155
462	20241121	110200	163121260	11890	11890	11890	11890	0
463	20241121	110100	163121260	11890	11890	11890	11890	0
464	20241121	110000	163121260	11890	11890	11890	11890	0
465	20241121	105900	163121260	11890	11860	11890	11850	314
466	20241121	105800	159394050	11860	11860	11860	11860	2
467	20241121	105700	159370330	11840	11840	11840	11840	0
468	20241121	105600	159370330	11840	11840	11840	11840	0
469	20241121	105500	159370330	11840	11840	11840	11840	0
470	20241121	105400	159370330	11840	11840	11840	11840	0
471	20241121	105300	159370330	11840	11840	11840	11840	0
472	20241121	105200	159370330	11840	11840	11840	11840	16
473	20241121	105100	159180890	11840	11840	11840	11840	0
474	20241121	105000	159180890	11840	11840	11840	11840	0
475	20241121	104900	159180890	11840	11830	11840	11830	263
476	20241121	104800	156067670	11830	11830	11830	11830	475
477	20241121	104700	150448420	11830	11830	11830	11830	15
478	20241121	104600	150270970	11830	11840	11840	11830	31
479	20241121	104500	149904140	11840	11840	11840	11840	1
480	20241121	104400	149892300	11840	11840	11840	11840	0
481	20241121	104300	149892300	11840	11840	11840	11840	22
482	20241121	104200	149631820	11840	11840	11840	11840	11
483	20241121	104100	149501580	11840	11840	11840	11840	57
484	20241121	104000	148826700	11810	11810	11810	11810	0
485	20241121	103900	148826700	11810	11810	11810	11810	0
486	20241121	103800	148826700	11810	11820	11820	11810	50
487	20241121	103700	148236190	11810	11810	11810	11810	15
488	20241121	103600	148059040	11810	11820	11820	11810	436
489	20241121	103500	142908810	11850	11850	11850	11850	7
490	20241121	103400	142825860	11820	11820	11820	11820	0
491	20241121	103300	142825860	11820	11820	11820	11820	0
492	20241121	103200	142825860	11820	11830	11830	11820	400
493	20241121	103100	138097830	11820	11820	11820	11820	10
494	20241121	103000	137979630	11830	11830	11830	11830	69
495	20241121	102900	137163360	11840	11840	11840	11840	1
496	20241121	102800	137151520	11860	11840	11860	11840	13
497	20241121	102700	136997550	11830	11830	11830	11830	0
498	20241121	102600	136997550	11830	11830	11830	11830	0
499	20241121	102500	136997550	11830	11830	11830	11830	0
500	20241121	102400	136997550	11830	11830	11830	11830	74
501	20241121	102300	136122130	11830	11830	11830	11830	0
502	20241121	102200	136122130	11830	11830	11830	11830	0
503	20241121	102100	136122130	11830	11830	11830	11830	1
504	20241121	102000	136110300	11820	11820	11820	11820	0
505	20241121	101900	136110300	11820	11850	11850	11810	1407
506	20241121	101800	119478260	11880	11880	11880	11880	1
507	20241121	101700	119466380	11890	11890	11890	11890	1
508	20241121	101600	119454490	11890	11850	11890	11830	203
509	20241121	101500	117051960	11850	11870	11870	11840	1931
510	20241121	101400	94161930	11870	11870	11870	11870	0
511	20241121	101300	94161930	11870	11870	11870	11870	311
512	20241121	101200	90470360	11870	11870	11870	11870	38
513	20241121	101100	90019300	11880	11880	11880	11880	10
514	20241121	101000	89900500	11890	11890	11890	11890	78
515	20241121	100900	88973080	11880	11890	11890	11880	12
516	20241121	100800	88830410	11900	11920	11920	11900	1140
517	20241121	100700	75253080	11910	11910	11910	11910	0
518	20241121	100600	75253080	11910	11910	11910	11910	0
519	20241121	100500	75253080	11910	11910	11910	11910	0
520	20241121	100400	75253080	11910	11910	11910	11910	0
521	20241121	100300	75253080	11910	11940	11940	11910	102
522	20241121	100200	74038230	11900	11910	11910	11900	49
523	20241121	100100	73455100	11930	11930	11930	11930	0
524	20241121	100000	73455100	11930	11930	11930	11930	0
525	20241121	095900	73455100	11930	11930	11930	11930	100
526	20241121	095800	72262100	11930	11910	11930	11910	28
527	20241121	095700	71928210	11920	11920	11920	11920	10
528	20241121	095600	71809010	11910	11910	11910	11910	221
529	20241121	095500	69176900	11910	11910	11910	11910	55
530	20241121	095400	68521850	11870	11880	11880	11870	2
531	20241121	095300	68498100	11870	11870	11870	11870	0
532	20241121	095200	68498100	11870	11870	11870	11870	0
533	20241121	095100	68498100	11870	11870	11870	11870	61
534	20241121	095000	67774030	11860	11860	11860	11860	0
535	20241121	094900	67774030	11860	11860	11860	11860	0
536	20241121	094800	67774030	11860	11860	11860	11860	0
537	20241121	094700	67774030	11860	11860	11860	11860	350
538	20241121	094600	63623030	11860	11860	11860	11850	234
539	20241121	094500	60848890	11850	11900	11900	11850	349
540	20241121	094400	56703940	11910	11910	11910	11910	0
541	20241121	094300	56703940	11910	11910	11910	11910	0
542	20241121	094200	56703940	11910	11900	11910	11900	129
543	20241121	094100	55168830	11890	11890	11890	11890	0
544	20241121	094000	55168830	11890	11890	11890	11890	0
545	20241121	093900	55168830	11890	11890	11890	11890	0
546	20241121	093800	55168830	11890	11900	11900	11890	4
547	20241121	093700	55121260	11900	11900	11900	11900	51
548	20241121	093600	54514360	11890	11890	11890	11890	524
549	20241121	093500	48284000	11890	11890	11890	11890	111
550	20241121	093400	46964210	11870	11870	11870	11870	0
551	20241121	093300	46964210	11870	11870	11870	11870	0
552	20241121	093200	46964210	11870	11870	11870	11870	0
553	20241121	093100	46964210	11870	11870	11870	11870	0
554	20241121	093000	46964210	11870	11870	11870	11870	35
555	20241121	092900	46548760	11890	11890	11890	11890	109
556	20241121	092800	45252750	11890	11890	11890	11890	0
557	20241121	092700	45252750	11890	11890	11890	11890	110
558	20241121	092600	43944850	11870	11870	11870	11870	352
559	20241121	092500	39766610	11860	11840	11860	11830	284
560	20241121	092400	36403890	11840	11850	11850	11840	205
561	20241121	092300	33974690	11890	11840	11890	11840	335
562	20241121	092200	30005390	11850	11870	11900	11850	478
563	20241121	092100	24337170	11870	11870	11870	11870	71
564	20241121	092000	23494400	11910	11910	11910	11910	175
565	20241121	091900	21410150	11920	11920	11920	11910	3
566	20241121	091800	21374400	11910	11910	11910	11910	0
567	20241121	091700	21374400	11910	11910	11910	11910	0
568	20241121	091600	21374400	11910	11860	11910	11860	79
569	20241121	091500	20436510	11860	11900	11900	11860	160
570	20241121	091400	18537240	11900	11900	11900	11900	0
571	20241121	091300	18537240	11900	11860	11900	11860	11
572	20241121	091200	18406580	11860	11870	11870	11860	27
573	20241121	091100	18086260	11860	11860	11860	11860	0
574	20241121	091000	18086260	11860	11870	11870	11860	278
575	20241121	090900	14786900	11850	11850	11850	11850	0
576	20241121	090800	14786900	11850	11940	11940	11850	102
577	20241121	090700	13578020	11840	11900	11900	11840	300
578	20241121	090600	10016420	11900	11900	11900	11900	0
579	20241121	090500	10016420	11900	11900	11900	11900	50
580	20241121	090400	9421420	11880	11880	11880	11880	0
581	20241121	090300	9421420	11880	11890	11890	11880	267
582	20241121	090200	6249450	11880	11890	11890	11880	120
583	20241121	090100	4822920	11960	11960	11960	11960	0
584	20241121	090000	4822920	11960	11960	11960	11910	404