KissMeData/120240/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201400	146564480	12930	12930	12930	12930	561
3	20241121	201300	146564480	12930	12930	12930	12930	0
4	20241121	201200	146564480	12930	12930	12930	12930	0
5	20241121	201100	146564480	12930	12930	12930	12930	0
6	20241121	201000	146564480	12930	12930	12930	12930	0
7	20241121	200900	146564480	12930	12930	12930	12930	0
8	20241121	200800	146564480	12930	12930	12930	12930	0
9	20241121	200700	146564480	12930	12930	12930	12930	0
10	20241121	200600	146564480	12930	12930	12930	12930	0
11	20241121	200500	146564480	12930	12930	12930	12930	0
12	20241121	200400	146564480	12930	12930	12930	12930	0
13	20241121	200300	146564480	12930	12930	12930	12930	0
14	20241121	200200	146564480	12930	12930	12930	12930	0
15	20241121	200100	146564480	12930	12930	12930	12930	0
16	20241121	200000	146564480	12930	12930	12930	12930	0
17	20241121	195900	146564480	12930	12930	12930	12930	0
18	20241121	195800	146564480	12930	12930	12930	12930	0
19	20241121	195700	146564480	12930	12930	12930	12930	0
20	20241121	195600	146564480	12930	12930	12930	12930	0
21	20241121	195500	146564480	12930	12930	12930	12930	0
22	20241121	195400	146564480	12930	12930	12930	12930	0
23	20241121	195300	146564480	12930	12930	12930	12930	0
24	20241121	195200	146564480	12930	12930	12930	12930	0
25	20241121	195100	146564480	12930	12930	12930	12930	0
26	20241121	195000	146564480	12930	12930	12930	12930	0
27	20241121	194900	146564480	12930	12930	12930	12930	0
28	20241121	194800	146564480	12930	12930	12930	12930	0
29	20241121	194700	146564480	12930	12930	12930	12930	0
30	20241121	194600	146564480	12930	12930	12930	12930	0
31	20241121	194500	146564480	12930	12930	12930	12930	0
32	20241121	194400	146564480	12930	12930	12930	12930	561
33	20241121	194300	146564480	12930	12930	12930	12930	0
34	20241121	194200	146564480	12930	12930	12930	12930	0
35	20241121	194100	146564480	12930	12930	12930	12930	0
36	20241121	194000	146564480	12930	12930	12930	12930	0
37	20241121	193900	146564480	12930	12930	12930	12930	0
38	20241121	193800	146564480	12930	12930	12930	12930	0
39	20241121	193700	146564480	12930	12930	12930	12930	0
40	20241121	193600	146564480	12930	12930	12930	12930	0
41	20241121	193500	146564480	12930	12930	12930	12930	0
42	20241121	193400	146564480	12930	12930	12930	12930	0
43	20241121	193300	146564480	12930	12930	12930	12930	0
44	20241121	193200	146564480	12930	12930	12930	12930	0
45	20241121	193100	146564480	12930	12930	12930	12930	0
46	20241121	193000	146564480	12930	12930	12930	12930	0
47	20241121	192900	146564480	12930	12930	12930	12930	0
48	20241121	192800	146564480	12930	12930	12930	12930	0
49	20241121	192700	146564480	12930	12930	12930	12930	0
50	20241121	192600	146564480	12930	12930	12930	12930	0
51	20241121	192500	146564480	12930	12930	12930	12930	0
52	20241121	192400	146564480	12930	12930	12930	12930	0
53	20241121	192300	146564480	12930	12930	12930	12930	0
54	20241121	192200	146564480	12930	12930	12930	12930	0
55	20241121	192100	146564480	12930	12930	12930	12930	0
56	20241121	192000	146564480	12930	12930	12930	12930	0
57	20241121	191900	146564480	12930	12930	12930	12930	0
58	20241121	191800	146564480	12930	12930	12930	12930	0
59	20241121	191700	146564480	12930	12930	12930	12930	0
60	20241121	191600	146564480	12930	12930	12930	12930	0
61	20241121	191500	146564480	12930	12930	12930	12930	0
62	20241121	191400	146564480	12930	12930	12930	12930	561
63	20241121	191300	146564480	12930	12930	12930	12930	0
64	20241121	191200	146564480	12930	12930	12930	12930	0
65	20241121	191100	146564480	12930	12930	12930	12930	0
66	20241121	191000	146564480	12930	12930	12930	12930	0
67	20241121	190900	146564480	12930	12930	12930	12930	0
68	20241121	190800	146564480	12930	12930	12930	12930	0
69	20241121	190700	146564480	12930	12930	12930	12930	0
70	20241121	190600	146564480	12930	12930	12930	12930	0
71	20241121	190500	146564480	12930	12930	12930	12930	0
72	20241121	190400	146564480	12930	12930	12930	12930	0
73	20241121	190300	146564480	12930	12930	12930	12930	0
74	20241121	190200	146564480	12930	12930	12930	12930	0
75	20241121	190100	146564480	12930	12930	12930	12930	0
76	20241121	190000	146564480	12930	12930	12930	12930	0
77	20241121	185900	146564480	12930	12930	12930	12930	0
78	20241121	185800	146564480	12930	12930	12930	12930	0
79	20241121	185700	146564480	12930	12930	12930	12930	0
80	20241121	185600	146564480	12930	12930	12930	12930	0
81	20241121	185500	146564480	12930	12930	12930	12930	0
82	20241121	185400	146564480	12930	12930	12930	12930	0
83	20241121	185300	146564480	12930	12930	12930	12930	0
84	20241121	185200	146564480	12930	12930	12930	12930	0
85	20241121	185100	146564480	12930	12930	12930	12930	0
86	20241121	185000	146564480	12930	12930	12930	12930	0
87	20241121	184900	146564480	12930	12930	12930	12930	0
88	20241121	184800	146564480	12930	12930	12930	12930	0
89	20241121	184700	146564480	12930	12930	12930	12930	0
90	20241121	184600	146564480	12930	12930	12930	12930	0
91	20241121	184500	146564480	12930	12930	12930	12930	0
92	20241121	184400	146564480	12930	12930	12930	12930	561
93	20241121	184300	146564480	12930	12930	12930	12930	0
94	20241121	184200	146564480	12930	12930	12930	12930	0
95	20241121	184100	146564480	12930	12930	12930	12930	0
96	20241121	184000	146564480	12930	12930	12930	12930	0
97	20241121	183900	146564480	12930	12930	12930	12930	0
98	20241121	183800	146564480	12930	12930	12930	12930	0
99	20241121	183700	146564480	12930	12930	12930	12930	0
100	20241121	183600	146564480	12930	12930	12930	12930	0
101	20241121	183500	146564480	12930	12930	12930	12930	0
102	20241121	183400	146564480	12930	12930	12930	12930	0
103	20241121	183300	146564480	12930	12930	12930	12930	0
104	20241121	183200	146564480	12930	12930	12930	12930	0
105	20241121	183100	146564480	12930	12930	12930	12930	0
106	20241121	183000	146564480	12930	12930	12930	12930	0
107	20241121	182900	146564480	12930	12930	12930	12930	0
108	20241121	182800	146564480	12930	12930	12930	12930	0
109	20241121	182700	146564480	12930	12930	12930	12930	0
110	20241121	182600	146564480	12930	12930	12930	12930	0
111	20241121	182500	146564480	12930	12930	12930	12930	0
112	20241121	182400	146564480	12930	12930	12930	12930	0
113	20241121	182300	146564480	12930	12930	12930	12930	0
114	20241121	182200	146564480	12930	12930	12930	12930	0
115	20241121	182100	146564480	12930	12930	12930	12930	0
116	20241121	182000	146564480	12930	12930	12930	12930	0
117	20241121	181900	146564480	12930	12930	12930	12930	0
118	20241121	181800	146564480	12930	12930	12930	12930	0
119	20241121	181700	146564480	12930	12930	12930	12930	0
120	20241121	181600	146564480	12930	12930	12930	12930	0
121	20241121	181500	146564480	12930	12930	12930	12930	0
122	20241121	181400	146564480	12930	12930	12930	12930	561
123	20241121	181300	146564480	12930	12930	12930	12930	0
124	20241121	181200	146564480	12930	12930	12930	12930	0
125	20241121	181100	146564480	12930	12930	12930	12930	0
126	20241121	181000	146564480	12930	12930	12930	12930	0
127	20241121	180900	146564480	12930	12930	12930	12930	0
128	20241121	180800	146564480	12930	12930	12930	12930	0
129	20241121	180700	146564480	12930	12930	12930	12930	0
130	20241121	180600	146564480	12930	12930	12930	12930	0
131	20241121	180500	146564480	12930	12930	12930	12930	0
132	20241121	180400	146564480	12930	12930	12930	12930	0
133	20241121	180300	146564480	12930	12930	12930	12930	0
134	20241121	180200	146564480	12930	12930	12930	12930	0
135	20241121	180100	146564480	12930	12930	12930	12930	0
136	20241121	180000	146564480	12930	12930	12930	12930	0
137	20241121	175900	146564480	12930	12930	12930	12930	0
138	20241121	175800	146564480	12930	12930	12930	12930	0
139	20241121	175700	146564480	12930	12930	12930	12930	0
140	20241121	175600	146564480	12930	12930	12930	12930	0
141	20241121	175500	146564480	12930	12930	12930	12930	0
142	20241121	175400	146564480	12930	12930	12930	12930	0
143	20241121	175300	146564480	12930	12930	12930	12930	0
144	20241121	175200	146564480	12930	12930	12930	12930	0
145	20241121	175100	146564480	12930	12930	12930	12930	0
146	20241121	175000	146564480	12930	12930	12930	12930	0
147	20241121	174900	146564480	12930	12930	12930	12930	0
148	20241121	174800	146564480	12930	12930	12930	12930	0
149	20241121	174700	146564480	12930	12930	12930	12930	0
150	20241121	174600	146564480	12930	12930	12930	12930	0
151	20241121	174500	146564480	12930	12930	12930	12930	0
152	20241121	174400	146564480	12930	12930	12930	12930	561
153	20241121	174300	146564480	12930	12930	12930	12930	0
154	20241121	174200	146564480	12930	12930	12930	12930	0
155	20241121	174100	146564480	12930	12930	12930	12930	0
156	20241121	174000	146564480	12930	12930	12930	12930	0
157	20241121	173900	146564480	12930	12930	12930	12930	0
158	20241121	173800	146564480	12930	12930	12930	12930	0
159	20241121	173700	146564480	12930	12930	12930	12930	0
160	20241121	173600	146564480	12930	12930	12930	12930	0
161	20241121	173500	146564480	12930	12930	12930	12930	0
162	20241121	173400	146564480	12930	12930	12930	12930	0
163	20241121	173300	146564480	12930	12930	12930	12930	0
164	20241121	173200	146564480	12930	12930	12930	12930	0
165	20241121	173100	146564480	12930	12930	12930	12930	0
166	20241121	173000	146564480	12930	12930	12930	12930	0
167	20241121	172900	146564480	12930	12930	12930	12930	0
168	20241121	172800	146564480	12930	12930	12930	12930	0
169	20241121	172700	146564480	12930	12930	12930	12930	0
170	20241121	172600	146564480	12930	12930	12930	12930	0
171	20241121	172500	146564480	12930	12930	12930	12930	0
172	20241121	172400	146564480	12930	12930	12930	12930	0
173	20241121	172300	146564480	12930	12930	12930	12930	0
174	20241121	172200	146564480	12930	12930	12930	12930	0
175	20241121	172100	146564480	12930	12930	12930	12930	0
176	20241121	172000	146564480	12930	12930	12930	12930	0
177	20241121	171900	146564480	12930	12930	12930	12930	0
178	20241121	171800	146564480	12930	12930	12930	12930	0
179	20241121	171700	146564480	12930	12930	12930	12930	0
180	20241121	171600	146564480	12930	12930	12930	12930	0
181	20241121	171500	146564480	12930	12930	12930	12930	0
182	20241121	171400	146564480	12930	12930	12930	12930	561
183	20241121	171300	146564480	12930	12930	12930	12930	0
184	20241121	171200	146564480	12930	12930	12930	12930	0
185	20241121	171100	146564480	12930	12930	12930	12930	0
186	20241121	171000	146564480	12930	12930	12930	12930	0
187	20241121	170900	146564480	12930	12930	12930	12930	0
188	20241121	170800	146564480	12930	12930	12930	12930	0
189	20241121	170700	146564480	12930	12930	12930	12930	0
190	20241121	170600	146564480	12930	12930	12930	12930	0
191	20241121	170500	146564480	12930	12930	12930	12930	0
192	20241121	170400	146564480	12930	12930	12930	12930	0
193	20241121	170300	146564480	12930	12930	12930	12930	0
194	20241121	170200	146564480	12930	12930	12930	12930	0
195	20241121	170100	146564480	12930	12930	12930	12930	0
196	20241121	170000	146564480	12930	12930	12930	12930	0
197	20241121	165900	146564480	12930	12930	12930	12930	0
198	20241121	165800	146564480	12930	12930	12930	12930	0
199	20241121	165700	146564480	12930	12930	12930	12930	0
200	20241121	165600	146564480	12930	12930	12930	12930	0
201	20241121	165500	146564480	12930	12930	12930	12930	0
202	20241121	165400	146564480	12930	12930	12930	12930	0
203	20241121	165300	146564480	12930	12930	12930	12930	0
204	20241121	165200	146564480	12930	12930	12930	12930	0
205	20241121	165100	146564480	12930	12930	12930	12930	0
206	20241121	165000	146564480	12930	12930	12930	12930	0
207	20241121	164900	146564480	12930	12930	12930	12930	0
208	20241121	164800	146564480	12930	12930	12930	12930	0
209	20241121	164700	146564480	12930	12930	12930	12930	0
210	20241121	164600	146564480	12930	12930	12930	12930	0
211	20241121	164500	146564480	12930	12930	12930	12930	0
212	20241121	164400	146564480	12930	12930	12930	12930	561
213	20241121	164300	146564480	12930	12930	12930	12930	0
214	20241121	164200	146564480	12930	12930	12930	12930	0
215	20241121	164100	146564480	12930	12930	12930	12930	0
216	20241121	164000	146564480	12930	12930	12930	12930	0
217	20241121	163900	146564480	12930	12930	12930	12930	0
218	20241121	163800	146564480	12930	12930	12930	12930	0
219	20241121	163700	146564480	12930	12930	12930	12930	0
220	20241121	163600	146564480	12930	12930	12930	12930	0
221	20241121	163500	146564480	12930	12930	12930	12930	0
222	20241121	163400	146564480	12930	12930	12930	12930	0
223	20241121	163300	146564480	12930	12930	12930	12930	0
224	20241121	163200	146564480	12930	12930	12930	12930	0
225	20241121	163100	146564480	12930	12930	12930	12930	0
226	20241121	163000	146564480	12930	12930	12930	12930	0
227	20241121	162900	146564480	12930	12930	12930	12930	0
228	20241121	162800	146564480	12930	12930	12930	12930	0
229	20241121	162700	146564480	12930	12930	12930	12930	0
230	20241121	162600	146564480	12930	12930	12930	12930	0
231	20241121	162500	146564480	12930	12930	12930	12930	0
232	20241121	162400	146564480	12930	12930	12930	12930	0
233	20241121	162300	146564480	12930	12930	12930	12930	0
234	20241121	162200	146564480	12930	12930	12930	12930	0
235	20241121	162100	146564480	12930	12930	12930	12930	0
236	20241121	162000	146564480	12930	12930	12930	12930	0
237	20241121	161900	146564480	12930	12930	12930	12930	0
238	20241121	161800	146564480	12930	12930	12930	12930	0
239	20241121	161700	146564480	12930	12930	12930	12930	0
240	20241121	161600	146564480	12930	12930	12930	12930	0
241	20241121	161500	146564480	12930	12930	12930	12930	0
242	20241121	161400	146564480	12930	12930	12930	12930	561
243	20241121	161300	146564480	12930	12930	12930	12930	0
244	20241121	161200	146564480	12930	12930	12930	12930	0
245	20241121	161100	146564480	12930	12930	12930	12930	0
246	20241121	161000	146564480	12930	12930	12930	12930	0
247	20241121	160900	146564480	12930	12930	12930	12930	0
248	20241121	160800	146564480	12930	12930	12930	12930	0
249	20241121	160700	146564480	12930	12930	12930	12930	0
250	20241121	160600	146564480	12930	12930	12930	12930	0
251	20241121	160500	146564480	12930	12930	12930	12930	0
252	20241121	160400	146564480	12930	12930	12930	12930	0
253	20241121	160300	146564480	12930	12930	12930	12930	0
254	20241121	160200	146564480	12930	12930	12930	12930	0
255	20241121	160100	146564480	12930	12930	12930	12930	0
256	20241121	160000	146564480	12930	12930	12930	12930	0
257	20241121	155900	146564480	12930	12930	12930	12930	0
258	20241121	155800	146564480	12930	12930	12930	12930	0
259	20241121	155700	146564480	12930	12930	12930	12930	0
260	20241121	155600	146564480	12930	12930	12930	12930	0
261	20241121	155500	146564480	12930	12930	12930	12930	0
262	20241121	155400	146564480	12930	12930	12930	12930	0
263	20241121	155300	146564480	12930	12930	12930	12930	0
264	20241121	155200	146564480	12930	12930	12930	12930	0
265	20241121	155100	146564480	12930	12930	12930	12930	0
266	20241121	155000	146564480	12930	12930	12930	12930	0
267	20241121	154900	146564480	12930	12930	12930	12930	0
268	20241121	154800	146564480	12930	12930	12930	12930	0
269	20241121	154700	146564480	12930	12930	12930	12930	0
270	20241121	154600	146564480	12930	12930	12930	12930	0
271	20241121	154500	146564480	12930	12930	12930	12930	0
272	20241121	154400	146564480	12930	12930	12930	12930	561
273	20241121	154300	146564480	12930	12930	12930	12930	0
274	20241121	154200	146564480	12930	12930	12930	12930	0
275	20241121	154100	146564480	12930	12930	12930	12930	0
276	20241121	154000	146564480	12930	12930	12930	12930	0
277	20241121	153900	146564480	12930	12930	12930	12930	0
278	20241121	153800	146564480	12930	12930	12930	12930	0
279	20241121	153700	146564480	12930	12930	12930	12930	0
280	20241121	153600	146564480	12930	12930	12930	12930	0
281	20241121	153500	146564480	12930	12930	12930	12930	0
282	20241121	153400	146564480	12930	12930	12930	12930	0
283	20241121	153300	146564480	12930	12930	12930	12930	0
284	20241121	153200	146564480	12930	12930	12930	12930	0
285	20241121	153100	146564480	12930	12930	12930	12930	0
286	20241121	153000	146564480	12930	12930	12930	12930	561
287	20241121	152900	139310750	12930	12930	12930	12930	0
288	20241121	152800	139310750	12930	12930	12930	12930	0
289	20241121	152700	139310750	12930	12930	12930	12930	0
290	20241121	152600	139310750	12930	12930	12930	12930	0
291	20241121	152500	139310750	12930	12930	12930	12930	0
292	20241121	152400	139310750	12930	12930	12930	12930	0
293	20241121	152300	139310750	12930	12930	12930	12930	0
294	20241121	152200	139310750	12930	12930	12930	12930	0
295	20241121	152100	139310750	12930	12930	12930	12930	0
296	20241121	152000	139310750	12930	12930	12930	12930	0
297	20241121	151900	139310750	12930	12930	12930	12930	0
298	20241121	151800	139310750	12930	12930	12930	12930	1
299	20241121	151700	139297820	12880	12880	12880	12880	0
300	20241121	151600	139297820	12880	12880	12880	12880	0
301	20241121	151500	139297820	12880	12880	12880	12880	156
302	20241121	151400	137288540	12930	12930	12930	12930	0
303	20241121	151300	137288540	12930	12930	12930	12930	0
304	20241121	151200	137288540	12930	12930	12930	12930	0
305	20241121	151100	137288540	12930	12930	12930	12930	0
306	20241121	151000	137288540	12930	12930	12930	12930	0
307	20241121	150900	137288540	12930	12930	12930	12930	0
308	20241121	150800	137288540	12930	12930	12930	12930	0
309	20241121	150700	137288540	12930	12930	12930	12930	0
310	20241121	150600	137288540	12930	12930	12930	12930	52
311	20241121	150500	136616180	12930	12930	12930	12930	0
312	20241121	150400	136616180	12930	12930	12930	12930	0
313	20241121	150300	136616180	12930	12930	12930	12930	0
314	20241121	150200	136616180	12930	12930	12930	12930	0
315	20241121	150100	136616180	12930	12930	12930	12930	0
316	20241121	150000	136616180	12930	12930	12930	12930	1
317	20241121	145900	136603250	12930	12930	12930	12930	25
318	20241121	145800	136280000	12930	12910	12930	12910	161
319	20241121	145700	134201340	12880	12880	12880	12880	0
320	20241121	145600	134201340	12880	12880	12880	12880	0
321	20241121	145500	134201340	12880	12880	12880	12880	0
322	20241121	145400	134201340	12880	12880	12880	12880	10
323	20241121	145300	134072540	12910	12910	12910	12910	0
324	20241121	145200	134072540	12910	12910	12910	12910	2
325	20241121	145100	134046720	12910	12910	12910	12910	0
326	20241121	145000	134046720	12910	12910	12910	12910	0
327	20241121	144900	134046720	12910	12910	12910	12910	0
328	20241121	144800	134046720	12910	12910	12910	12910	4
329	20241121	144700	133995080	12820	12820	12820	12820	0
330	20241121	144600	133995080	12820	12820	12820	12820	0
331	20241121	144500	133995080	12820	12820	12820	12820	0
332	20241121	144400	133995080	12820	12820	12820	12820	0
333	20241121	144300	133995080	12820	12900	12900	12810	1183
334	20241121	144200	118796290	12900	12900	12900	12900	0
335	20241121	144100	118796290	12900	12900	12900	12900	0
336	20241121	144000	118796290	12900	12900	12900	12900	0
337	20241121	143900	118796290	12900	12900	12900	12900	0
338	20241121	143800	118796290	12900	12900	12900	12900	0
339	20241121	143700	118796290	12900	12900	12900	12900	0
340	20241121	143600	118796290	12900	12900	12900	12900	0
341	20241121	143500	118796290	12900	12900	12900	12900	0
342	20241121	143400	118796290	12900	12900	12900	12900	0
343	20241121	143300	118796290	12900	12900	12900	12900	6
344	20241121	143200	118718890	12940	12940	12940	12940	0
345	20241121	143100	118718890	12940	12940	12940	12940	0
346	20241121	143000	118718890	12940	12940	12940	12940	0
347	20241121	142900	118718890	12940	12940	12940	12940	1
348	20241121	142800	118705950	12900	12900	12900	12900	0
349	20241121	142700	118705950	12900	12900	12900	12900	0
350	20241121	142600	118705950	12900	12900	12900	12900	0
351	20241121	142500	118705950	12900	12900	12900	12900	0
352	20241121	142400	118705950	12900	12900	12900	12900	0
353	20241121	142300	118705950	12900	12900	12900	12900	0
354	20241121	142200	118705950	12900	12900	12900	12900	25
355	20241121	142100	118383450	12900	12900	12900	12900	0
356	20241121	142000	118383450	12900	12900	12900	12900	0
357	20241121	141900	118383450	12900	12900	12900	12900	61
358	20241121	141800	117596550	12900	12900	12900	12900	0
359	20241121	141700	117596550	12900	12900	12900	12900	35
360	20241121	141600	117145050	12920	12920	12920	12920	0
361	20241121	141500	117145050	12920	12920	12920	12920	0
362	20241121	141400	117145050	12920	12920	12920	12920	0
363	20241121	141300	117145050	12920	12920	12920	12920	0
364	20241121	141200	117145050	12920	12920	12920	12920	0
365	20241121	141100	117145050	12920	12920	12920	12920	0
366	20241121	141000	117145050	12920	12920	12920	12920	34
367	20241121	140900	116705770	12950	12950	12950	12950	1
368	20241121	140800	116692820	12920	12920	12920	12920	0
369	20241121	140700	116692820	12920	12920	12920	12920	0
370	20241121	140600	116692820	12920	12920	12920	12920	0
371	20241121	140500	116692820	12920	12920	12920	12920	50
372	20241121	140400	116046820	12920	12920	12920	12920	0
373	20241121	140300	116046820	12920	12920	12920	12920	1
374	20241121	140200	116033900	12920	12920	12920	12920	3
375	20241121	140100	115995140	12950	12950	12950	12950	0
376	20241121	140000	115995140	12950	12950	12950	12950	0
377	20241121	135900	115995140	12950	12950	12950	12950	1
378	20241121	135800	115982190	12950	12950	12950	12950	3
379	20241121	135700	115943340	12920	12920	12920	12920	0
380	20241121	135600	115943340	12920	12920	12920	12920	0
381	20241121	135500	115943340	12920	12920	12920	12920	2
382	20241121	135400	115917500	12920	12920	12920	12920	5
383	20241121	135300	115852900	12920	12920	12920	12920	20
384	20241121	135200	115594500	12920	12920	12920	12920	4
385	20241121	135100	115542820	12920	12920	12920	12920	0
386	20241121	135000	115542820	12920	12920	12920	12920	0
387	20241121	134900	115542820	12920	12920	12920	12920	0
388	20241121	134800	115542820	12920	12910	12920	12910	23
389	20241121	134700	115245700	12860	12860	12860	12860	0
390	20241121	134600	115245700	12860	12860	12860	12860	0
391	20241121	134500	115245700	12860	12860	12860	12860	0
392	20241121	134400	115245700	12860	12860	12860	12860	0
393	20241121	134300	115245700	12860	12860	12860	12860	0
394	20241121	134200	115245700	12860	12860	12860	12860	0
395	20241121	134100	115245700	12860	12860	12860	12860	0
396	20241121	134000	115245700	12860	12870	12870	12860	100
397	20241121	133900	113959170	12900	12900	12900	12900	40
398	20241121	133800	113443170	12900	12900	12900	12900	0
399	20241121	133700	113443170	12900	12900	12900	12900	0
400	20241121	133600	113443170	12900	12900	12900	12900	1
401	20241121	133500	113430270	12880	12880	12880	12880	0
402	20241121	133400	113430270	12880	12880	12880	12880	0
403	20241121	133300	113430270	12880	12880	12880	12880	8
404	20241121	133200	113327230	12960	12960	12960	12960	0
405	20241121	133100	113327230	12960	12960	12960	12960	0
406	20241121	133000	113327230	12960	12960	12960	12960	0
407	20241121	132900	113327230	12960	12960	12960	12960	0
408	20241121	132800	113327230	12960	12960	12960	12960	0
409	20241121	132700	113327230	12960	12960	12960	12960	0
410	20241121	132600	113327230	12960	12960	12960	12960	0
411	20241121	132500	113327230	12960	12960	12960	12960	0
412	20241121	132400	113327230	12960	12960	12960	12960	0
413	20241121	132300	113327230	12960	12960	12960	12960	0
414	20241121	132200	113327230	12960	12960	12960	12960	0
415	20241121	132100	113327230	12960	12960	12960	12960	0
416	20241121	132000	113327230	12960	12960	12960	12960	0
417	20241121	131900	113327230	12960	12960	12960	12960	5
418	20241121	131800	113262430	12960	12940	12960	12940	25
419	20241121	131700	112938850	12860	12860	12860	12860	0
420	20241121	131600	112938850	12860	12860	12860	12860	6
421	20241121	131500	112861690	12860	12860	12860	12860	24
422	20241121	131400	112553050	12850	12850	12850	12850	0
423	20241121	131300	112553050	12850	12850	12850	12850	0
424	20241121	131200	112553050	12850	12850	12850	12850	0
425	20241121	131100	112553050	12850	12850	12850	12850	0
426	20241121	131000	112553050	12850	12850	12850	12850	0
427	20241121	130900	112553050	12850	12850	12850	12850	0
428	20241121	130800	112553050	12850	12850	12850	12850	0
429	20241121	130700	112553050	12850	12850	12850	12850	0
430	20241121	130600	112553050	12850	12850	12850	12850	0
431	20241121	130500	112553050	12850	12850	12850	12850	0
432	20241121	130400	112553050	12850	12850	12850	12850	0
433	20241121	130300	112553050	12850	12850	12850	12850	0
434	20241121	130200	112553050	12850	12850	12850	12850	0
435	20241121	130100	112553050	12850	12850	12850	12850	0
436	20241121	130000	112553050	12850	12850	12850	12850	0
437	20241121	125900	112553050	12850	12960	12960	12850	150
438	20241121	125800	110623100	12960	12960	12960	12960	37
439	20241121	125700	110143580	12870	12870	12870	12870	50
440	20241121	125600	109500080	12870	12940	12940	12870	77
441	20241121	125500	108507160	12950	12950	12950	12950	0
442	20241121	125400	108507160	12950	12950	12950	12950	1
443	20241121	125300	108494210	12950	12950	12950	12950	20
444	20241121	125200	108235210	12950	12950	12950	12950	0
445	20241121	125100	108235210	12950	12950	12950	12950	71
446	20241121	125000	107315760	12950	12950	12950	12950	0
447	20241121	124900	107315760	12950	12960	12960	12950	5
448	20241121	124800	107250990	12970	12970	12970	12970	0
449	20241121	124700	107250990	12970	12980	12980	12970	131
450	20241121	124600	105551910	12990	12990	12990	12990	0
451	20241121	124500	105551910	12990	13000	13000	12990	7
452	20241121	124400	105460920	13010	13010	13010	13010	0
453	20241121	124300	105460920	13010	13010	13010	13010	0
454	20241121	124200	105460920	13010	13010	13010	13010	0
455	20241121	124100	105460920	13010	13010	13010	13010	0
456	20241121	124000	105460920	13010	13010	13010	13010	0
457	20241121	123900	105460920	13010	13010	13010	13010	0
458	20241121	123800	105460920	13010	13010	13010	13010	0
459	20241121	123700	105460920	13010	13010	13010	13010	0
460	20241121	123600	105460920	13010	13010	13010	13010	0
461	20241121	123500	105460920	13010	13010	13010	13010	0
462	20241121	123400	105460920	13010	13010	13010	13010	0
463	20241121	123300	105460920	13010	13010	13010	13010	0
464	20241121	123200	105460920	13010	13010	13010	13010	0
465	20241121	123100	105460920	13010	13010	13010	13010	0
466	20241121	123000	105460920	13010	13010	13010	13010	0
467	20241121	122900	105460920	13010	13010	13010	13010	0
468	20241121	122800	105460920	13010	13010	13010	13010	0
469	20241121	122700	105460920	13010	13010	13010	13010	0
470	20241121	122600	105460920	13010	13010	13010	13010	0
471	20241121	122500	105460920	13010	13010	13010	13010	0
472	20241121	122400	105460920	13010	13010	13010	13010	0
473	20241121	122300	105460920	13010	13010	13010	13010	0
474	20241121	122200	105460920	13010	13010	13010	13010	0
475	20241121	122100	105460920	13010	13010	13010	13010	0
476	20241121	122000	105460920	13010	13010	13010	13010	0
477	20241121	121900	105460920	13010	13010	13010	13010	0
478	20241121	121800	105460920	13010	13010	13010	13010	0
479	20241121	121700	105460920	13010	13010	13010	13010	0
480	20241121	121600	105460920	13010	13010	13010	13010	0
481	20241121	121500	105460920	13010	13010	13010	13010	0
482	20241121	121400	105460920	13010	13010	13010	13010	0
483	20241121	121300	105460920	13010	13010	13010	13010	0
484	20241121	121200	105460920	13010	13010	13010	13010	0
485	20241121	121100	105460920	13010	13010	13010	13010	0
486	20241121	121000	105460920	13010	13010	13010	13010	0
487	20241121	120900	105460920	13010	13010	13010	13010	0
488	20241121	120800	105460920	13010	13010	13010	13010	0
489	20241121	120700	105460920	13010	13010	13010	13010	0
490	20241121	120600	105460920	13010	13010	13010	13010	0
491	20241121	120500	105460920	13010	13010	13010	13010	0
492	20241121	120400	105460920	13010	13010	13010	13010	0
493	20241121	120300	105460920	13010	13010	13010	13010	0
494	20241121	120200	105460920	13010	13010	13010	13010	0
495	20241121	120100	105460920	13010	13010	13010	13010	0
496	20241121	120000	105460920	13010	13010	13010	13010	0
497	20241121	115900	105460920	13010	13010	13010	13010	0
498	20241121	115800	105460920	13010	13010	13010	13010	100
499	20241121	115700	104159920	12970	12970	12970	12970	0
500	20241121	115600	104159920	12970	12970	12970	12970	0
501	20241121	115500	104159920	12970	12970	12970	12970	1
502	20241121	115400	104146950	13010	13010	13010	13010	0
503	20241121	115300	104146950	13010	13010	13010	13010	0
504	20241121	115200	104146950	13010	13010	13010	13010	0
505	20241121	115100	104146950	13010	13010	13010	13010	0
506	20241121	115000	104146950	13010	13010	13010	13010	0
507	20241121	114900	104146950	13010	13010	13010	13010	1
508	20241121	114800	104133940	13000	13000	13000	13000	0
509	20241121	114700	104133940	13000	13000	13000	13000	0
510	20241121	114600	104133940	13000	13000	13000	13000	0
511	20241121	114500	104133940	13000	13000	13000	13000	0
512	20241121	114400	104133940	13000	13000	13000	13000	0
513	20241121	114300	104133940	13000	13000	13000	13000	0
514	20241121	114200	104133940	13000	13000	13000	13000	0
515	20241121	114100	104133940	13000	13000	13000	13000	0
516	20241121	114000	104133940	13000	13000	13000	13000	0
517	20241121	113900	104133940	13000	13000	13000	13000	0
518	20241121	113800	104133940	13000	13000	13000	13000	0
519	20241121	113700	104133940	13000	13000	13000	13000	40
520	20241121	113600	103613940	13000	13000	13000	13000	0
521	20241121	113500	103613940	13000	13000	13000	13000	0
522	20241121	113400	103613940	13000	13000	13000	13000	0
523	20241121	113300	103613940	13000	13000	13000	13000	0
524	20241121	113200	103613940	13000	13000	13000	13000	364
525	20241121	113100	98881940	13000	13000	13000	13000	0
526	20241121	113000	98881940	13000	13000	13000	13000	0
527	20241121	112900	98881940	13000	13000	13000	13000	134
528	20241121	112800	97139940	13010	13010	13010	13010	0
529	20241121	112700	97139940	13010	13000	13010	13000	4
530	20241121	112600	97087920	13010	13000	13010	13000	503
531	20241121	112500	90546050	13000	13000	13000	13000	83
532	20241121	112400	89467050	13000	13000	13000	13000	0
533	20241121	112300	89467050	13000	13000	13000	13000	0
534	20241121	112200	89467050	13000	13000	13000	13000	0
535	20241121	112100	89467050	13000	13000	13000	13000	0
536	20241121	112000	89467050	13000	13000	13000	13000	0
537	20241121	111900	89467050	13000	13000	13000	13000	0
538	20241121	111800	89467050	13000	13000	13000	13000	0
539	20241121	111700	89467050	13000	13000	13000	13000	0
540	20241121	111600	89467050	13000	13000	13000	13000	1
541	20241121	111500	89454050	12950	12950	12950	12950	0
542	20241121	111400	89454050	12950	12950	12950	12950	0
543	20241121	111300	89454050	12950	12950	12950	12950	0
544	20241121	111200	89454050	12950	12950	12950	12950	0
545	20241121	111100	89454050	12950	12950	12950	12950	0
546	20241121	111000	89454050	12950	12950	12950	12950	0
547	20241121	110900	89454050	12950	12950	12950	12950	0
548	20241121	110800	89454050	12950	12950	12950	12950	0
549	20241121	110700	89454050	12950	12950	12950	12950	0
550	20241121	110600	89454050	12950	12950	12950	12950	0
551	20241121	110500	89454050	12950	12950	12950	12950	96
552	20241121	110400	88210850	12950	12920	12950	12920	66
553	20241121	110300	87357080	12910	12910	12910	12910	0
554	20241121	110200	87357080	12910	12890	12910	12890	88
555	20241121	110100	86221220	12890	12890	12890	12890	1
556	20241121	110000	86208330	12890	12890	12890	12890	2
557	20241121	105900	86182550	12840	12850	12850	12840	167
558	20241121	105800	84037890	12840	12840	12840	12840	11
559	20241121	105700	83896650	12840	12870	12870	12840	576
560	20241121	105600	76494900	12870	12930	12930	12870	493
561	20241121	105500	70144810	12930	12930	12930	12930	16
562	20241121	105400	69937930	12950	12950	12950	12950	0
563	20241121	105300	69937930	12950	12950	12950	12950	0
564	20241121	105200	69937930	12950	12950	12950	12950	0
565	20241121	105100	69937930	12950	12950	12950	12950	0
566	20241121	105000	69937930	12950	12950	12950	12950	14
567	20241121	104900	69756630	12950	12950	12950	12950	0
568	20241121	104800	69756630	12950	12950	12950	12950	37
569	20241121	104700	69277480	12950	12950	12950	12950	0
570	20241121	104600	69277480	12950	12950	12950	12950	0
571	20241121	104500	69277480	12950	12950	12950	12950	0
572	20241121	104400	69277480	12950	12950	12950	12950	0
573	20241121	104300	69277480	12950	12950	12950	12950	0
574	20241121	104200	69277480	12950	12950	12950	12950	0
575	20241121	104100	69277480	12950	12950	12950	12950	0
576	20241121	104000	69277480	12950	12950	12950	12950	0
577	20241121	103900	69277480	12950	12950	12950	12950	0
578	20241121	103800	69277480	12950	12950	12950	12950	0
579	20241121	103700	69277480	12950	12950	12950	12950	0
580	20241121	103600	69277480	12950	12950	12950	12950	28
581	20241121	103500	68914880	12960	12960	12960	12960	1
582	20241121	103400	68901920	12950	12950	12950	12950	1
583	20241121	103300	68888970	12960	12960	12960	12960	0
584	20241121	103200	68888970	12960	12960	12960	12960	11
585	20241121	103100	68746410	12960	12960	12960	12960	109
586	20241121	103000	67333770	12960	12960	12960	12960	0
587	20241121	102900	67333770	12960	12960	12960	12960	25
588	20241121	102800	67009770	12950	12960	12960	12950	13
589	20241121	102700	66841300	12950	12950	12950	12950	0
590	20241121	102600	66841300	12950	12950	12950	12950	0
591	20241121	102500	66841300	12950	12950	12950	12950	69
592	20241121	102400	65947750	12950	12950	12950	12950	0
593	20241121	102300	65947750	12950	12950	12950	12950	23
594	20241121	102200	65649900	12930	12930	12930	12930	0
595	20241121	102100	65649900	12930	12930	12930	12930	0
596	20241121	102000	65649900	12930	12930	12930	12930	0
597	20241121	101900	65649900	12930	12950	12950	12930	20
598	20241121	101800	65391140	12950	12950	12950	12950	0
599	20241121	101700	65391140	12950	12950	12950	12950	0
600	20241121	101600	65391140	12950	12960	12960	12950	19
601	20241121	101500	65145030	12960	12960	12960	12960	0
602	20241121	101400	65145030	12960	12960	12960	12960	42
603	20241121	101300	64600710	12960	12960	12960	12960	0
604	20241121	101200	64600710	12960	12960	12960	12960	0
605	20241121	101100	64600710	12960	12960	12960	12960	0
606	20241121	101000	64600710	12960	12960	12960	12960	0
607	20241121	100900	64600710	12960	12960	12960	12960	0
608	20241121	100800	64600710	12960	12960	12960	12960	0
609	20241121	100700	64600710	12960	12960	12960	12960	0
610	20241121	100600	64600710	12960	12960	12960	12960	0
611	20241121	100500	64600710	12960	12960	12960	12960	0
612	20241121	100400	64600710	12960	12960	12960	12960	15
613	20241121	100300	64406310	12960	12960	12960	12960	0
614	20241121	100200	64406310	12960	12960	12960	12960	0
615	20241121	100100	64406310	12960	12960	12960	12960	0
616	20241121	100000	64406310	12960	12960	12960	12960	0
617	20241121	095900	64406310	12960	12950	12960	12950	42
618	20241121	095800	63862140	12950	12940	12950	12940	140
619	20241121	095700	62049570	12900	12900	12900	12900	1
620	20241121	095600	62036670	12900	12900	12900	12900	0
621	20241121	095500	62036670	12900	12900	12900	12900	0
622	20241121	095400	62036670	12900	12900	12900	12900	0
623	20241121	095300	62036670	12900	12900	12900	12900	32
624	20241121	095200	61623870	12900	12900	12900	12900	168
625	20241121	095100	59456670	12900	12900	12900	12900	0
626	20241121	095000	59456670	12900	12900	12900	12900	0
627	20241121	094900	59456670	12900	12900	12900	12900	0
628	20241121	094800	59456670	12900	12900	12900	12900	220
629	20241121	094700	56618670	12900	12900	12900	12900	0
630	20241121	094600	56618670	12900	12900	12900	12900	1
631	20241121	094500	56605770	12900	12930	12940	12900	226
632	20241121	094400	53687670	12940	12940	12940	12940	0
633	20241121	094300	53687670	12940	12940	12940	12940	1
634	20241121	094200	53674730	12930	12930	12930	12930	55
635	20241121	094100	52963580	12920	12930	12930	12920	2
636	20241121	094000	52937730	12890	12890	12890	12890	1
637	20241121	093900	52924840	12880	12880	12880	12880	0
638	20241121	093800	52924840	12880	12880	12880	12880	0
639	20241121	093700	52924840	12880	12880	12880	12880	0
640	20241121	093600	52924840	12880	12880	12880	12880	9
641	20241121	093500	52808920	12880	12880	12880	12880	6
642	20241121	093400	52731640	12880	12880	12880	12880	17
643	20241121	093300	52512680	12880	12890	12890	12870	502
644	20241121	093200	46048950	12880	12880	12880	12880	0
645	20241121	093100	46048950	12880	12880	12880	12880	0
646	20241121	093000	46048950	12880	12880	12880	12880	0
647	20241121	092900	46048950	12880	12880	12880	12880	209
648	20241121	092800	43357030	12890	12890	12890	12890	214
649	20241121	092700	40598570	12890	12890	12890	12890	586
650	20241121	092600	33045030	12890	12890	12890	12890	0
651	20241121	092500	33045030	12890	12890	12890	12890	0
652	20241121	092400	33045030	12890	12890	12890	12890	28
653	20241121	092300	32684110	12890	12890	12890	12890	0
654	20241121	092200	32684110	12890	12890	12890	12890	0
655	20241121	092100	32684110	12890	12890	12890	12890	0
656	20241121	092000	32684110	12890	12890	12890	12890	1
657	20241121	091900	32671220	12950	12890	12950	12880	101
658	20241121	091800	31367640	12880	12880	12880	12880	2
659	20241121	091700	31341880	12950	12950	12950	12950	0
660	20241121	091600	31341880	12950	12950	12950	12950	50
661	20241121	091500	30694380	12950	12950	12950	12950	5
662	20241121	091400	30629630	12950	12880	12950	12880	14
663	20241121	091300	30448400	12860	12860	12860	12860	0
664	20241121	091200	30448400	12860	12880	12950	12860	415
665	20241121	091100	25108320	12880	13080	13080	12880	1536
666	20241121	091000	5286310	13180	13180	13180	13180	0
667	20241121	090900	5286310	13180	13180	13180	13180	0
668	20241121	090800	5286310	13180	13180	13180	13180	0
669	20241121	090700	5286310	13180	13180	13180	13180	10
670	20241121	090600	5154510	13170	13170	13170	13170	0
671	20241121	090500	5154510	13170	13170	13170	13170	76
672	20241121	090400	4153590	13170	13170	13170	13170	0
673	20241121	090300	4153590	13170	13170	13170	13170	0
674	20241121	090200	4153590	13170	13170	13170	13170	0
675	20241121	090100	4153590	13170	13130	13180	13080	59
676	20241121	090000	3379170	13190	13200	13200	13190	256