KissMeData/102940/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200600	174184240	17800	17800	17800	17800	142
3	20241122	200500	174184240	17800	17800	17800	17800	0
4	20241122	200400	174184240	17800	17800	17800	17800	0
5	20241122	200300	174184240	17800	17800	17800	17800	0
6	20241122	200200	174184240	17800	17800	17800	17800	0
7	20241122	200100	174184240	17800	17800	17800	17800	0
8	20241122	200000	174184240	17800	17800	17800	17800	0
9	20241122	195900	174184240	17800	17800	17800	17800	0
10	20241122	195800	174184240	17800	17800	17800	17800	0
11	20241122	195700	174184240	17800	17800	17800	17800	0
12	20241122	195600	174184240	17800	17800	17800	17800	0
13	20241122	195500	174184240	17800	17800	17800	17800	0
14	20241122	195400	174184240	17800	17800	17800	17800	0
15	20241122	195300	174184240	17800	17800	17800	17800	0
16	20241122	195200	174184240	17800	17800	17800	17800	0
17	20241122	195100	174184240	17800	17800	17800	17800	0
18	20241122	195000	174184240	17800	17800	17800	17800	0
19	20241122	194900	174184240	17800	17800	17800	17800	0
20	20241122	194800	174184240	17800	17800	17800	17800	0
21	20241122	194700	174184240	17800	17800	17800	17800	0
22	20241122	194600	174184240	17800	17800	17800	17800	0
23	20241122	194500	174184240	17800	17800	17800	17800	0
24	20241122	194400	174184240	17800	17800	17800	17800	0
25	20241122	194300	174184240	17800	17800	17800	17800	0
26	20241122	194200	174184240	17800	17800	17800	17800	0
27	20241122	194100	174184240	17800	17800	17800	17800	0
28	20241122	194000	174184240	17800	17800	17800	17800	0
29	20241122	193900	174184240	17800	17800	17800	17800	0
30	20241122	193800	174184240	17800	17800	17800	17800	0
31	20241122	193700	174184240	17800	17800	17800	17800	0
32	20241122	193600	174184240	17800	17800	17800	17800	142
33	20241122	193500	174184240	17800	17800	17800	17800	0
34	20241122	193400	174184240	17800	17800	17800	17800	0
35	20241122	193300	174184240	17800	17800	17800	17800	0
36	20241122	193200	174184240	17800	17800	17800	17800	0
37	20241122	193100	174184240	17800	17800	17800	17800	0
38	20241122	193000	174184240	17800	17800	17800	17800	0
39	20241122	192900	174184240	17800	17800	17800	17800	0
40	20241122	192800	174184240	17800	17800	17800	17800	0
41	20241122	192700	174184240	17800	17800	17800	17800	0
42	20241122	192600	174184240	17800	17800	17800	17800	0
43	20241122	192500	174184240	17800	17800	17800	17800	0
44	20241122	192400	174184240	17800	17800	17800	17800	0
45	20241122	192300	174184240	17800	17800	17800	17800	0
46	20241122	192200	174184240	17800	17800	17800	17800	0
47	20241122	192100	174184240	17800	17800	17800	17800	0
48	20241122	192000	174184240	17800	17800	17800	17800	0
49	20241122	191900	174184240	17800	17800	17800	17800	0
50	20241122	191800	174184240	17800	17800	17800	17800	0
51	20241122	191700	174184240	17800	17800	17800	17800	0
52	20241122	191600	174184240	17800	17800	17800	17800	0
53	20241122	191500	174184240	17800	17800	17800	17800	0
54	20241122	191400	174184240	17800	17800	17800	17800	0
55	20241122	191300	174184240	17800	17800	17800	17800	0
56	20241122	191200	174184240	17800	17800	17800	17800	0
57	20241122	191100	174184240	17800	17800	17800	17800	0
58	20241122	191000	174184240	17800	17800	17800	17800	0
59	20241122	190900	174184240	17800	17800	17800	17800	0
60	20241122	190800	174184240	17800	17800	17800	17800	0
61	20241122	190700	174184240	17800	17800	17800	17800	0
62	20241122	190600	174184240	17800	17800	17800	17800	142
63	20241122	190500	174184240	17800	17800	17800	17800	0
64	20241122	190400	174184240	17800	17800	17800	17800	0
65	20241122	190300	174184240	17800	17800	17800	17800	0
66	20241122	190200	174184240	17800	17800	17800	17800	0
67	20241122	190100	174184240	17800	17800	17800	17800	0
68	20241122	190000	174184240	17800	17800	17800	17800	0
69	20241122	185900	174184240	17800	17800	17800	17800	0
70	20241122	185800	174184240	17800	17800	17800	17800	0
71	20241122	185700	174184240	17800	17800	17800	17800	0
72	20241122	185600	174184240	17800	17800	17800	17800	0
73	20241122	185500	174184240	17800	17800	17800	17800	0
74	20241122	185400	174184240	17800	17800	17800	17800	0
75	20241122	185300	174184240	17800	17800	17800	17800	0
76	20241122	185200	174184240	17800	17800	17800	17800	0
77	20241122	185100	174184240	17800	17800	17800	17800	0
78	20241122	185000	174184240	17800	17800	17800	17800	0
79	20241122	184900	174184240	17800	17800	17800	17800	0
80	20241122	184800	174184240	17800	17800	17800	17800	0
81	20241122	184700	174184240	17800	17800	17800	17800	0
82	20241122	184600	174184240	17800	17800	17800	17800	0
83	20241122	184500	174184240	17800	17800	17800	17800	0
84	20241122	184400	174184240	17800	17800	17800	17800	0
85	20241122	184300	174184240	17800	17800	17800	17800	0
86	20241122	184200	174184240	17800	17800	17800	17800	0
87	20241122	184100	174184240	17800	17800	17800	17800	0
88	20241122	184000	174184240	17800	17800	17800	17800	0
89	20241122	183900	174184240	17800	17800	17800	17800	0
90	20241122	183800	174184240	17800	17800	17800	17800	0
91	20241122	183700	174184240	17800	17800	17800	17800	0
92	20241122	183600	174184240	17800	17800	17800	17800	142
93	20241122	183500	174184240	17800	17800	17800	17800	0
94	20241122	183400	174184240	17800	17800	17800	17800	0
95	20241122	183300	174184240	17800	17800	17800	17800	0
96	20241122	183200	174184240	17800	17800	17800	17800	0
97	20241122	183100	174184240	17800	17800	17800	17800	0
98	20241122	183000	174184240	17800	17800	17800	17800	0
99	20241122	182900	174184240	17800	17800	17800	17800	0
100	20241122	182800	174184240	17800	17800	17800	17800	0
101	20241122	182700	174184240	17800	17800	17800	17800	0
102	20241122	182600	174184240	17800	17800	17800	17800	0
103	20241122	182500	174184240	17800	17800	17800	17800	0
104	20241122	182400	174184240	17800	17800	17800	17800	0
105	20241122	182300	174184240	17800	17800	17800	17800	0
106	20241122	182200	174184240	17800	17800	17800	17800	0
107	20241122	182100	174184240	17800	17800	17800	17800	0
108	20241122	182000	174184240	17800	17800	17800	17800	0
109	20241122	181900	174184240	17800	17800	17800	17800	0
110	20241122	181800	174184240	17800	17800	17800	17800	0
111	20241122	181700	174184240	17800	17800	17800	17800	0
112	20241122	181600	174184240	17800	17800	17800	17800	0
113	20241122	181500	174184240	17800	17800	17800	17800	0
114	20241122	181400	174184240	17800	17800	17800	17800	0
115	20241122	181300	174184240	17800	17800	17800	17800	0
116	20241122	181200	174184240	17800	17800	17800	17800	0
117	20241122	181100	174184240	17800	17800	17800	17800	0
118	20241122	181000	174184240	17800	17800	17800	17800	0
119	20241122	180900	174184240	17800	17800	17800	17800	0
120	20241122	180800	174184240	17800	17800	17800	17800	0
121	20241122	180700	174184240	17800	17800	17800	17800	0
122	20241122	180600	174184240	17800	17800	17800	17800	142
123	20241122	180500	174184240	17800	17800	17800	17800	0
124	20241122	180400	174184240	17800	17800	17800	17800	0
125	20241122	180300	174184240	17800	17800	17800	17800	0
126	20241122	180200	174184240	17800	17800	17800	17800	0
127	20241122	180100	174184240	17800	17800	17800	17800	0
128	20241122	180000	174184240	17800	17800	17800	17800	0
129	20241122	175900	174184240	17800	17800	17800	17800	0
130	20241122	175800	174184240	17800	17800	17800	17800	0
131	20241122	175700	174184240	17800	17800	17800	17800	0
132	20241122	175600	174184240	17800	17800	17800	17800	0
133	20241122	175500	174184240	17800	17800	17800	17800	0
134	20241122	175400	174184240	17800	17800	17800	17800	0
135	20241122	175300	174184240	17800	17800	17800	17800	0
136	20241122	175200	174184240	17800	17800	17800	17800	0
137	20241122	175100	174184240	17800	17800	17800	17800	0
138	20241122	175000	174184240	17800	17800	17800	17800	0
139	20241122	174900	174184240	17800	17800	17800	17800	0
140	20241122	174800	174184240	17800	17800	17800	17800	0
141	20241122	174700	174184240	17800	17800	17800	17800	0
142	20241122	174600	174184240	17800	17800	17800	17800	0
143	20241122	174500	174184240	17800	17800	17800	17800	0
144	20241122	174400	174184240	17800	17800	17800	17800	0
145	20241122	174300	174184240	17800	17800	17800	17800	0
146	20241122	174200	174184240	17800	17800	17800	17800	0
147	20241122	174100	174184240	17800	17800	17800	17800	0
148	20241122	174000	174184240	17800	17800	17800	17800	0
149	20241122	173900	174184240	17800	17800	17800	17800	0
150	20241122	173800	174184240	17800	17800	17800	17800	0
151	20241122	173700	174184240	17800	17800	17800	17800	0
152	20241122	173600	174184240	17800	17800	17800	17800	142
153	20241122	173500	174184240	17800	17800	17800	17800	0
154	20241122	173400	174184240	17800	17800	17800	17800	0
155	20241122	173300	174184240	17800	17800	17800	17800	0
156	20241122	173200	174184240	17800	17800	17800	17800	0
157	20241122	173100	174184240	17800	17800	17800	17800	0
158	20241122	173000	174184240	17800	17800	17800	17800	0
159	20241122	172900	174184240	17800	17800	17800	17800	0
160	20241122	172800	174184240	17800	17800	17800	17800	0
161	20241122	172700	174184240	17800	17800	17800	17800	0
162	20241122	172600	174184240	17800	17800	17800	17800	0
163	20241122	172500	174184240	17800	17800	17800	17800	0
164	20241122	172400	174184240	17800	17800	17800	17800	0
165	20241122	172300	174184240	17800	17800	17800	17800	0
166	20241122	172200	174184240	17800	17800	17800	17800	0
167	20241122	172100	174184240	17800	17800	17800	17800	0
168	20241122	172000	174184240	17800	17800	17800	17800	0
169	20241122	171900	174184240	17800	17800	17800	17800	0
170	20241122	171800	174184240	17800	17800	17800	17800	0
171	20241122	171700	174184240	17800	17800	17800	17800	0
172	20241122	171600	174184240	17800	17800	17800	17800	0
173	20241122	171500	174184240	17800	17800	17800	17800	0
174	20241122	171400	174184240	17800	17800	17800	17800	0
175	20241122	171300	174184240	17800	17800	17800	17800	0
176	20241122	171200	174184240	17800	17800	17800	17800	0
177	20241122	171100	174184240	17800	17800	17800	17800	0
178	20241122	171000	174184240	17800	17800	17800	17800	0
179	20241122	170900	174184240	17800	17800	17800	17800	0
180	20241122	170800	174184240	17800	17800	17800	17800	0
181	20241122	170700	174184240	17800	17800	17800	17800	0
182	20241122	170600	174184240	17800	17800	17800	17800	142
183	20241122	170500	174184240	17800	17800	17800	17800	0
184	20241122	170400	174184240	17800	17800	17800	17800	0
185	20241122	170300	174184240	17800	17800	17800	17800	0
186	20241122	170200	174184240	17800	17800	17800	17800	0
187	20241122	170100	174184240	17800	17800	17800	17800	0
188	20241122	170000	174184240	17800	17800	17800	17800	0
189	20241122	165900	174184240	17800	17800	17800	17800	0
190	20241122	165800	174184240	17800	17800	17800	17800	0
191	20241122	165700	174184240	17800	17800	17800	17800	0
192	20241122	165600	174184240	17800	17800	17800	17800	0
193	20241122	165500	174184240	17800	17800	17800	17800	0
194	20241122	165400	174184240	17800	17800	17800	17800	0
195	20241122	165300	174184240	17800	17800	17800	17800	0
196	20241122	165200	174184240	17800	17800	17800	17800	0
197	20241122	165100	174184240	17800	17800	17800	17800	0
198	20241122	165000	174184240	17800	17800	17800	17800	0
199	20241122	164900	174184240	17800	17800	17800	17800	0
200	20241122	164800	174184240	17800	17800	17800	17800	0
201	20241122	164700	174184240	17800	17800	17800	17800	0
202	20241122	164600	174184240	17800	17800	17800	17800	0
203	20241122	164500	174184240	17800	17800	17800	17800	0
204	20241122	164400	174184240	17800	17800	17800	17800	0
205	20241122	164300	174184240	17800	17800	17800	17800	0
206	20241122	164200	174184240	17800	17800	17800	17800	0
207	20241122	164100	174184240	17800	17800	17800	17800	0
208	20241122	164000	174184240	17800	17800	17800	17800	0
209	20241122	163900	174184240	17800	17800	17800	17800	0
210	20241122	163800	174184240	17800	17800	17800	17800	0
211	20241122	163700	174184240	17800	17800	17800	17800	0
212	20241122	163600	174184240	17800	17800	17800	17800	142
213	20241122	163500	174184240	17800	17800	17800	17800	0
214	20241122	163400	174184240	17800	17800	17800	17800	0
215	20241122	163300	174184240	17800	17800	17800	17800	0
216	20241122	163200	174184240	17800	17800	17800	17800	0
217	20241122	163100	174184240	17800	17800	17800	17800	0
218	20241122	163000	174184240	17800	17800	17800	17800	0
219	20241122	162900	174184240	17800	17800	17800	17800	0
220	20241122	162800	174184240	17800	17800	17800	17800	0
221	20241122	162700	174184240	17800	17800	17800	17800	0
222	20241122	162600	174184240	17800	17800	17800	17800	0
223	20241122	162500	174184240	17800	17800	17800	17800	0
224	20241122	162400	174184240	17800	17800	17800	17800	0
225	20241122	162300	174184240	17800	17800	17800	17800	0
226	20241122	162200	174184240	17800	17800	17800	17800	0
227	20241122	162100	174184240	17800	17800	17800	17800	0
228	20241122	162000	174184240	17800	17800	17800	17800	0
229	20241122	161900	174184240	17800	17800	17800	17800	0
230	20241122	161800	174184240	17800	17800	17800	17800	0
231	20241122	161700	174184240	17800	17800	17800	17800	0
232	20241122	161600	174184240	17800	17800	17800	17800	0
233	20241122	161500	174184240	17800	17800	17800	17800	0
234	20241122	161400	174184240	17800	17800	17800	17800	0
235	20241122	161300	174184240	17800	17800	17800	17800	0
236	20241122	161200	174184240	17800	17800	17800	17800	0
237	20241122	161100	174184240	17800	17800	17800	17800	0
238	20241122	161000	174184240	17800	17800	17800	17800	0
239	20241122	160900	174184240	17800	17800	17800	17800	0
240	20241122	160800	174184240	17800	17800	17800	17800	0
241	20241122	160700	174184240	17800	17800	17800	17800	0
242	20241122	160600	174184240	17800	17800	17800	17800	142
243	20241122	160500	174184240	17800	17800	17800	17800	0
244	20241122	160400	174184240	17800	17800	17800	17800	0
245	20241122	160300	174184240	17800	17800	17800	17800	0
246	20241122	160200	174184240	17800	17800	17800	17800	0
247	20241122	160100	174184240	17800	17800	17800	17800	0
248	20241122	160000	174184240	17800	17800	17800	17800	0
249	20241122	155900	174184240	17800	17800	17800	17800	0
250	20241122	155800	174184240	17800	17800	17800	17800	0
251	20241122	155700	174184240	17800	17800	17800	17800	0
252	20241122	155600	174184240	17800	17800	17800	17800	0
253	20241122	155500	174184240	17800	17800	17800	17800	0
254	20241122	155400	174184240	17800	17800	17800	17800	0
255	20241122	155300	174184240	17800	17800	17800	17800	0
256	20241122	155200	174184240	17800	17800	17800	17800	0
257	20241122	155100	174184240	17800	17800	17800	17800	0
258	20241122	155000	174184240	17800	17800	17800	17800	0
259	20241122	154900	174184240	17800	17800	17800	17800	0
260	20241122	154800	174184240	17800	17800	17800	17800	0
261	20241122	154700	174184240	17800	17800	17800	17800	0
262	20241122	154600	174184240	17800	17800	17800	17800	0
263	20241122	154500	174184240	17800	17800	17800	17800	0
264	20241122	154400	174184240	17800	17800	17800	17800	0
265	20241122	154300	174184240	17800	17800	17800	17800	0
266	20241122	154200	174184240	17800	17800	17800	17800	0
267	20241122	154100	174184240	17800	17800	17800	17800	0
268	20241122	154000	174184240	17800	17800	17800	17800	0
269	20241122	153900	174184240	17800	17800	17800	17800	0
270	20241122	153800	174184240	17800	17800	17800	17800	0
271	20241122	153700	174184240	17800	17800	17800	17800	0
272	20241122	153600	174184240	17800	17800	17800	17800	142
273	20241122	153500	174184240	17800	17800	17800	17800	0
274	20241122	153400	174184240	17800	17800	17800	17800	0
275	20241122	153300	174184240	17800	17800	17800	17800	0
276	20241122	153200	174184240	17800	17800	17800	17800	0
277	20241122	153100	174184240	17800	17800	17800	17800	0
278	20241122	153000	174184240	17800	17800	17800	17800	142
279	20241122	152900	171656640	17810	17810	17810	17810	0
280	20241122	152800	171656640	17810	17810	17810	17810	0
281	20241122	152700	171656640	17810	17810	17810	17810	0
282	20241122	152600	171656640	17810	17810	17810	17810	0
283	20241122	152500	171656640	17810	17810	17810	17810	0
284	20241122	152400	171656640	17810	17810	17810	17810	0
285	20241122	152300	171656640	17810	17810	17810	17810	0
286	20241122	152200	171656640	17810	17810	17810	17810	0
287	20241122	152100	171656640	17810	17810	17810	17810	0
288	20241122	152000	171656640	17810	17810	17810	17810	0
289	20241122	151900	171656640	17810	17810	17810	17810	2
290	20241122	151800	171621020	17740	17760	17810	17740	94
291	20241122	151700	169951050	17770	17770	17770	17770	0
292	20241122	151600	169951050	17770	17750	17770	17750	61
293	20241122	151500	168868260	17730	17730	17730	17730	0
294	20241122	151400	168868260	17730	17730	17730	17730	0
295	20241122	151300	168868260	17730	17730	17730	17730	209
296	20241122	151200	165162690	17730	17730	17730	17730	0
297	20241122	151100	165162690	17730	17730	17730	17730	0
298	20241122	151000	165162690	17730	17730	17730	17730	0
299	20241122	150900	165162690	17730	17730	17730	17730	0
300	20241122	150800	165162690	17730	17730	17730	17730	1
301	20241122	150700	165144960	17730	17730	17730	17730	4
302	20241122	150600	165074040	17730	17710	17730	17710	21
303	20241122	150500	164702110	17730	17730	17730	17730	0
304	20241122	150400	164702110	17730	17730	17730	17730	0
305	20241122	150300	164702110	17730	17730	17730	17730	1
306	20241122	150200	164684380	17750	17750	17750	17750	0
307	20241122	150100	164684380	17750	17750	17750	17750	0
308	20241122	150000	164684380	17750	17730	17750	17730	80
309	20241122	145900	163265400	17730	17730	17730	17710	300
310	20241122	145800	157947240	17730	17730	17730	17730	7
311	20241122	145700	157823130	17750	17750	17750	17750	5
312	20241122	145600	157734380	17750	17750	17750	17750	0
313	20241122	145500	157734380	17750	17750	17750	17750	0
314	20241122	145400	157734380	17750	17750	17750	17750	0
315	20241122	145300	157734380	17750	17750	17750	17750	0
316	20241122	145200	157734380	17750	17750	17750	17750	0
317	20241122	145100	157734380	17750	17750	17750	17750	1
318	20241122	145000	157716630	17730	17730	17730	17730	0
319	20241122	144900	157716630	17730	17730	17730	17730	0
320	20241122	144800	157716630	17730	17710	17730	17710	242
321	20241122	144700	153425990	17710	17720	17720	17710	365
322	20241122	144600	146959580	17740	17740	17740	17740	1
323	20241122	144500	146941840	17720	17730	17730	17720	140
324	20241122	144400	144460490	17750	17750	17750	17750	0
325	20241122	144300	144460490	17750	17750	17750	17750	0
326	20241122	144200	144460490	17750	17750	17750	17750	0
327	20241122	144100	144460490	17750	17750	17750	17750	0
328	20241122	144000	144460490	17750	17750	17750	17750	0
329	20241122	143900	144460490	17750	17750	17750	17750	0
330	20241122	143800	144460490	17750	17750	17750	17750	0
331	20241122	143700	144460490	17750	17750	17750	17750	0
332	20241122	143600	144460490	17750	17750	17750	17750	0
333	20241122	143500	144460490	17750	17750	17750	17750	0
334	20241122	143400	144460490	17750	17750	17750	17750	0
335	20241122	143300	144460490	17750	17750	17750	17750	0
336	20241122	143200	144460490	17750	17750	17750	17750	0
337	20241122	143100	144460490	17750	17750	17750	17750	0
338	20241122	143000	144460490	17750	17750	17750	17750	0
339	20241122	142900	144460490	17750	17750	17750	17750	0
340	20241122	142800	144460490	17750	17750	17750	17750	0
341	20241122	142700	144460490	17750	17750	17750	17750	0
342	20241122	142600	144460490	17750	17750	17750	17750	0
343	20241122	142500	144460490	17750	17750	17750	17750	0
344	20241122	142400	144460490	17750	17750	17750	17750	1
345	20241122	142300	144442740	17740	17740	17740	17740	0
346	20241122	142200	144442740	17740	17740	17740	17740	0
347	20241122	142100	144442740	17740	17740	17740	17740	0
348	20241122	142000	144442740	17740	17740	17740	17740	5
349	20241122	141900	144354040	17750	17750	17750	17750	0
350	20241122	141800	144354040	17750	17750	17750	17750	0
351	20241122	141700	144354040	17750	17750	17750	17750	0
352	20241122	141600	144354040	17750	17750	17750	17750	0
353	20241122	141500	144354040	17750	17730	17750	17730	5
354	20241122	141400	144265370	17710	17710	17710	17710	0
355	20241122	141300	144265370	17710	17710	17710	17710	0
356	20241122	141200	144265370	17710	17710	17710	17710	100
357	20241122	141100	142494370	17710	17710	17710	17710	6
358	20241122	141000	142388110	17730	17730	17730	17730	0
359	20241122	140900	142388110	17730	17730	17730	17730	0
360	20241122	140800	142388110	17730	17730	17730	17730	1
361	20241122	140700	142370380	17710	17710	17710	17710	0
362	20241122	140600	142370380	17710	17710	17710	17710	0
363	20241122	140500	142370380	17710	17710	17710	17710	0
364	20241122	140400	142370380	17710	17710	17710	17710	0
365	20241122	140300	142370380	17710	17710	17710	17710	0
366	20241122	140200	142370380	17710	17710	17710	17710	50
367	20241122	140100	141484880	17720	17720	17720	17720	37
368	20241122	140000	140829240	17730	17730	17730	17730	0
369	20241122	135900	140829240	17730	17730	17730	17730	1
370	20241122	135800	140811510	17730	17710	17730	17710	2
371	20241122	135700	140776070	17730	17730	17730	17730	0
372	20241122	135600	140776070	17730	17730	17730	17730	0
373	20241122	135500	140776070	17730	17730	17730	17730	0
374	20241122	135400	140776070	17730	17710	17730	17710	2
375	20241122	135300	140740630	17730	17730	17730	17730	0
376	20241122	135200	140740630	17730	17730	17730	17730	0
377	20241122	135100	140740630	17730	17730	17730	17730	0
378	20241122	135000	140740630	17730	17730	17730	17730	0
379	20241122	134900	140740630	17730	17730	17730	17730	0
380	20241122	134800	140740630	17730	17730	17730	17730	8
381	20241122	134700	140598790	17720	17720	17720	17720	0
382	20241122	134600	140598790	17720	17750	17750	17700	2496
383	20241122	134500	96347770	17750	17750	17750	17750	0
384	20241122	134400	96347770	17750	17750	17750	17750	5
385	20241122	134300	96259020	17750	17750	17750	17750	0
386	20241122	134200	96259020	17750	17750	17750	17750	0
387	20241122	134100	96259020	17750	17750	17750	17750	0
388	20241122	134000	96259020	17750	17750	17750	17750	0
389	20241122	133900	96259020	17750	17750	17750	17750	0
390	20241122	133800	96259020	17750	17750	17750	17750	0
391	20241122	133700	96259020	17750	17750	17750	17750	0
392	20241122	133600	96259020	17750	17750	17750	17750	0
393	20241122	133500	96259020	17750	17750	17750	17750	0
394	20241122	133400	96259020	17750	17750	17750	17750	0
395	20241122	133300	96259020	17750	17750	17750	17750	0
396	20241122	133200	96259020	17750	17750	17750	17750	0
397	20241122	133100	96259020	17750	17750	17750	17750	0
398	20241122	133000	96259020	17750	17750	17750	17750	0
399	20241122	132900	96259020	17750	17750	17750	17750	0
400	20241122	132800	96259020	17750	17750	17750	17750	0
401	20241122	132700	96259020	17750	17750	17750	17750	0
402	20241122	132600	96259020	17750	17750	17750	17750	0
403	20241122	132500	96259020	17750	17750	17750	17750	0
404	20241122	132400	96259020	17750	17750	17750	17750	284
405	20241122	132300	91218020	17750	17750	17750	17750	0
406	20241122	132200	91218020	17750	17750	17750	17750	20
407	20241122	132100	90863020	17750	17750	17750	17750	0
408	20241122	132000	90863020	17750	17750	17750	17750	0
409	20241122	131900	90863020	17750	17760	17760	17750	300
410	20241122	131800	85537520	17770	17770	17770	17770	35
411	20241122	131700	84915570	17770	17770	17770	17770	0
412	20241122	131600	84915570	17770	17770	17770	17770	0
413	20241122	131500	84915570	17770	17770	17770	17770	0
414	20241122	131400	84915570	17770	17770	17770	17770	1
415	20241122	131300	84897800	17760	17760	17760	17760	1
416	20241122	131200	84880040	17760	17760	17760	17750	104
417	20241122	131100	83033850	17760	17760	17760	17760	0
418	20241122	131000	83033850	17760	17760	17760	17760	5
419	20241122	130900	82945050	17770	17760	17770	17760	7
420	20241122	130800	82820710	17750	17750	17750	17750	0
421	20241122	130700	82820710	17750	17750	17750	17750	0
422	20241122	130600	82820710	17750	17750	17750	17750	0
423	20241122	130500	82820710	17750	17750	17750	17750	5
424	20241122	130400	82731960	17770	17770	17770	17770	0
425	20241122	130300	82731960	17770	17750	17770	17750	105
426	20241122	130200	80866210	17750	17750	17750	17750	0
427	20241122	130100	80866210	17750	17750	17750	17750	5
428	20241122	130000	80777460	17750	17750	17750	17750	0
429	20241122	125900	80777460	17750	17750	17750	17750	0
430	20241122	125800	80777460	17750	17750	17750	17750	100
431	20241122	125700	79002460	17770	17770	17770	17770	0
432	20241122	125600	79002460	17770	17770	17770	17770	0
433	20241122	125500	79002460	17770	17750	17770	17750	6
434	20241122	125400	78895940	17750	17750	17750	17750	5
435	20241122	125300	78807190	17770	17770	17770	17770	0
436	20241122	125200	78807190	17770	17750	17770	17750	6
437	20241122	125100	78700670	17770	17770	17770	17770	0
438	20241122	125000	78700670	17770	17770	17770	17760	109
439	20241122	124900	76764240	17790	17790	17790	17790	0
440	20241122	124800	76764240	17790	17770	17790	17770	5
441	20241122	124700	76675370	17770	17770	17770	17770	0
442	20241122	124600	76675370	17770	17770	17770	17770	0
443	20241122	124500	76675370	17770	17770	17770	17770	0
444	20241122	124400	76675370	17770	17770	17770	17770	0
445	20241122	124300	76675370	17770	17770	17770	17770	0
446	20241122	124200	76675370	17770	17770	17770	17770	0
447	20241122	124100	76675370	17770	17770	17770	17770	100
448	20241122	124000	74898370	17790	17790	17790	17790	0
449	20241122	123900	74898370	17790	17790	17790	17790	0
450	20241122	123800	74898370	17790	17790	17790	17790	0
451	20241122	123700	74898370	17790	17790	17790	17790	0
452	20241122	123600	74898370	17790	17790	17790	17790	1
453	20241122	123500	74880580	17770	17770	17770	17770	0
454	20241122	123400	74880580	17770	17770	17770	17770	0
455	20241122	123300	74880580	17770	17770	17770	17760	25
456	20241122	123200	74436340	17770	17770	17770	17770	4
457	20241122	123100	74365260	17770	17770	17770	17770	2
458	20241122	123000	74329720	17790	17790	17790	17790	0
459	20241122	122900	74329720	17790	17800	17800	17780	547
460	20241122	122800	64602740	17800	17800	17800	17800	0
461	20241122	122700	64602740	17800	17800	17800	17800	0
462	20241122	122600	64602740	17800	17810	17810	17800	81
463	20241122	122500	63160760	17830	17830	17830	17830	0
464	20241122	122400	63160760	17830	17830	17830	17830	0
465	20241122	122300	63160760	17830	17830	17830	17830	0
466	20241122	122200	63160760	17830	17830	17830	17830	2
467	20241122	122100	63125100	17830	17830	17830	17830	0
468	20241122	122000	63125100	17830	17830	17830	17830	0
469	20241122	121900	63125100	17830	17830	17830	17830	0
470	20241122	121800	63125100	17830	17830	17830	17830	0
471	20241122	121700	63125100	17830	17830	17830	17830	0
472	20241122	121600	63125100	17830	17830	17830	17830	100
473	20241122	121500	61342100	17830	17830	17830	17830	2
474	20241122	121400	61306440	17890	17830	17890	17830	260
475	20241122	121300	56669320	17820	17820	17820	17820	0
476	20241122	121200	56669320	17820	17820	17820	17820	0
477	20241122	121100	56669320	17820	17820	17820	17820	0
478	20241122	121000	56669320	17820	17820	17820	17820	0
479	20241122	120900	56669320	17820	17820	17820	17820	0
480	20241122	120800	56669320	17820	17820	17820	17820	0
481	20241122	120700	56669320	17820	17820	17820	17820	0
482	20241122	120600	56669320	17820	17820	17820	17820	0
483	20241122	120500	56669320	17820	17820	17820	17820	0
484	20241122	120400	56669320	17820	17820	17820	17820	0
485	20241122	120300	56669320	17820	17820	17820	17820	0
486	20241122	120200	56669320	17820	17820	17820	17820	0
487	20241122	120100	56669320	17820	17820	17820	17820	0
488	20241122	120000	56669320	17820	17820	17820	17820	0
489	20241122	115900	56669320	17820	17820	17820	17820	0
490	20241122	115800	56669320	17820	17820	17820	17820	0
491	20241122	115700	56669320	17820	17820	17820	17820	0
492	20241122	115600	56669320	17820	17820	17820	17820	0
493	20241122	115500	56669320	17820	17820	17820	17820	0
494	20241122	115400	56669320	17820	17820	17820	17820	0
495	20241122	115300	56669320	17820	17820	17820	17820	0
496	20241122	115200	56669320	17820	17820	17820	17820	0
497	20241122	115100	56669320	17820	17820	17820	17820	0
498	20241122	115000	56669320	17820	17820	17820	17820	0
499	20241122	114900	56669320	17820	17820	17820	17820	0
500	20241122	114800	56669320	17820	17820	17820	17820	3
501	20241122	114700	56615860	17830	17830	17830	17830	0
502	20241122	114600	56615860	17830	17830	17830	17830	0
503	20241122	114500	56615860	17830	17830	17830	17830	0
504	20241122	114400	56615860	17830	17830	17830	17830	10
505	20241122	114300	56437560	17830	17830	17830	17830	0
506	20241122	114200	56437560	17830	17830	17830	17830	4
507	20241122	114100	56366240	17830	17830	17830	17830	3
508	20241122	114000	56312750	17930	17930	17930	17930	0
509	20241122	113900	56312750	17930	17930	17930	17930	0
510	20241122	113800	56312750	17930	17930	17930	17930	0
511	20241122	113700	56312750	17930	17930	17930	17930	0
512	20241122	113600	56312750	17930	17930	17930	17930	0
513	20241122	113500	56312750	17930	17930	17930	17930	1
514	20241122	113400	56294820	17840	17840	17840	17840	0
515	20241122	113300	56294820	17840	17840	17840	17840	1
516	20241122	113200	56276980	17840	17840	17840	17840	25
517	20241122	113100	55830980	17860	17860	17860	17860	0
518	20241122	113000	55830980	17860	17860	17860	17860	0
519	20241122	112900	55830980	17860	17860	17860	17860	0
520	20241122	112800	55830980	17860	17860	17860	17860	0
521	20241122	112700	55830980	17860	17860	17860	17860	0
522	20241122	112600	55830980	17860	17860	17860	17860	0
523	20241122	112500	55830980	17860	17860	17860	17860	0
524	20241122	112400	55830980	17860	17860	17860	17860	0
525	20241122	112300	55830980	17860	17860	17860	17860	0
526	20241122	112200	55830980	17860	17860	17860	17860	0
527	20241122	112100	55830980	17860	17860	17860	17860	0
528	20241122	112000	55830980	17860	17860	17860	17860	0
529	20241122	111900	55830980	17860	17860	17860	17860	0
530	20241122	111800	55830980	17860	17860	17860	17860	1
531	20241122	111700	55813120	17860	17860	17860	17860	0
532	20241122	111600	55813120	17860	17860	17860	17860	0
533	20241122	111500	55813120	17860	17860	17860	17860	0
534	20241122	111400	55813120	17860	17860	17860	17860	0
535	20241122	111300	55813120	17860	17860	17860	17860	0
536	20241122	111200	55813120	17860	17860	17860	17860	6
537	20241122	111100	55705960	17850	17850	17850	17850	3
538	20241122	111000	55652410	17840	17840	17840	17840	5
539	20241122	110900	55563210	17840	17840	17840	17840	6
540	20241122	110800	55456170	17940	17940	17940	17940	0
541	20241122	110700	55456170	17940	17940	17940	17940	0
542	20241122	110600	55456170	17940	17940	17940	17940	1
543	20241122	110500	55438230	17820	17820	17820	17820	0
544	20241122	110400	55438230	17820	17820	17820	17820	1
545	20241122	110300	55420410	17940	17940	17940	17940	0
546	20241122	110200	55420410	17940	17940	17940	17940	0
547	20241122	110100	55420410	17940	17940	17940	17940	0
548	20241122	110000	55420410	17940	17940	17940	17940	0
549	20241122	105900	55420410	17940	17940	17940	17940	0
550	20241122	105800	55420410	17940	17940	17940	17940	1
551	20241122	105700	55402470	17940	17940	17940	17940	0
552	20241122	105600	55402470	17940	17940	17940	17940	0
553	20241122	105500	55402470	17940	17940	17940	17940	10
554	20241122	105400	55223070	17940	17940	17940	17940	1
555	20241122	105300	55205130	17830	17830	17830	17830	9
556	20241122	105200	55044660	17950	17950	17950	17950	1
557	20241122	105100	55026710	17910	17910	17910	17910	0
558	20241122	105000	55026710	17910	17910	17910	17910	0
559	20241122	104900	55026710	17910	17910	17910	17910	0
560	20241122	104800	55026710	17910	17910	17910	17910	0
561	20241122	104700	55026710	17910	17930	17950	17910	13
562	20241122	104600	54793820	17950	17950	17950	17950	0
563	20241122	104500	54793820	17950	17950	17950	17950	0
564	20241122	104400	54793820	17950	17950	17950	17950	0
565	20241122	104300	54793820	17950	17950	17950	17950	0
566	20241122	104200	54793820	17950	17950	17950	17950	0
567	20241122	104100	54793820	17950	17950	17950	17950	1
568	20241122	104000	54775870	17820	17820	17820	17820	50
569	20241122	103900	53884870	17820	17820	17820	17820	0
570	20241122	103800	53884870	17820	17820	17820	17820	0
571	20241122	103700	53884870	17820	17820	17820	17820	0
572	20241122	103600	53884870	17820	17820	17820	17820	0
573	20241122	103500	53884870	17820	17820	17820	17820	0
574	20241122	103400	53884870	17820	17820	17820	17820	0
575	20241122	103300	53884870	17820	17820	17820	17820	0
576	20241122	103200	53884870	17820	17890	17890	17820	255
577	20241122	103100	49327350	17910	17910	17910	17910	0
578	20241122	103000	49327350	17910	17910	17910	17910	0
579	20241122	102900	49327350	17910	17940	17940	17910	260
580	20241122	102800	44668350	17950	17950	17950	17950	0
581	20241122	102700	44668350	17950	17950	17950	17950	237
582	20241122	102600	40414200	18000	18000	18000	18000	0
583	20241122	102500	40414200	18000	18000	18000	18000	0
584	20241122	102400	40414200	18000	18000	18000	18000	1
585	20241122	102300	40396200	18000	18000	18000	18000	0
586	20241122	102200	40396200	18000	18000	18000	18000	0
587	20241122	102100	40396200	18000	18000	18000	18000	3
588	20241122	102000	40342200	18000	18000	18000	18000	0
589	20241122	101900	40342200	18000	18000	18000	18000	0
590	20241122	101800	40342200	18000	18000	18000	18000	1
591	20241122	101700	40324200	18000	18000	18000	18000	0
592	20241122	101600	40324200	18000	18000	18000	18000	2
593	20241122	101500	40288200	18000	18000	18000	18000	0
594	20241122	101400	40288200	18000	18000	18000	18000	0
595	20241122	101300	40288200	18000	18000	18000	18000	0
596	20241122	101200	40288200	18000	18000	18000	18000	1
597	20241122	101100	40270200	18000	18000	18000	18000	0
598	20241122	101000	40270200	18000	18000	18000	18000	0
599	20241122	100900	40270200	18000	18000	18000	18000	10
600	20241122	100800	40090200	18000	17910	18000	17910	301
601	20241122	100700	34689770	17910	17900	17910	17900	2
602	20241122	100600	34653960	17890	17890	17890	17890	0
603	20241122	100500	34653960	17890	17890	17890	17890	0
604	20241122	100400	34653960	17890	17910	17910	17890	12
605	20241122	100300	34439060	17910	17910	17910	17910	0
606	20241122	100200	34439060	17910	17910	17910	17910	52
607	20241122	100100	33507740	17910	17910	17910	17910	65
608	20241122	100000	32343590	17910	17910	17910	17910	55
609	20241122	095900	31358540	17910	17910	17910	17910	0
610	20241122	095800	31358540	17910	17910	17910	17910	0
611	20241122	095700	31358540	17910	17910	17910	17910	1
612	20241122	095600	31340630	17880	17880	17880	17880	0
613	20241122	095500	31340630	17880	17880	17880	17880	1
614	20241122	095400	31322750	17880	17880	17880	17880	0
615	20241122	095300	31322750	17880	17880	17880	17880	0
616	20241122	095200	31322750	17880	17880	17880	17880	1
617	20241122	095100	31304870	17880	17880	17880	17880	0
618	20241122	095000	31304870	17880	17880	17880	17880	126
619	20241122	094900	29051990	17880	17880	17880	17880	0
620	20241122	094800	29051990	17880	17840	17880	17840	241
621	20241122	094700	24750110	17840	17840	17840	17840	0
622	20241122	094600	24750110	17840	17840	17840	17840	0
623	20241122	094500	24750110	17840	17840	17840	17840	10
624	20241122	094400	24571710	17840	17840	17840	17840	1
625	20241122	094300	24553870	17840	17840	17840	17840	0
626	20241122	094200	24553870	17840	17770	17840	17770	229
627	20241122	094100	20484470	17750	17750	17750	17750	0
628	20241122	094000	20484470	17750	17770	17770	17750	199
629	20241122	093900	16948280	17840	17840	17840	17840	0
630	20241122	093800	16948280	17840	17840	17840	17840	133
631	20241122	093700	14575560	17760	17760	17760	17760	0
632	20241122	093600	14575560	17760	17790	17790	17760	422
633	20241122	093500	7080540	17800	17800	17800	17800	4
634	20241122	093400	7009340	17840	17840	17840	17840	50
635	20241122	093300	6117340	17850	17850	17850	17850	0
636	20241122	093200	6117340	17850	17850	17850	17850	0
637	20241122	093100	6117340	17850	17850	17850	17850	0
638	20241122	093000	6117340	17850	17850	17850	17850	1
639	20241122	092900	6099490	17880	17880	17880	17880	0
640	20241122	092800	6099490	17880	17880	17880	17880	0
641	20241122	092700	6099490	17880	17880	17880	17880	0
642	20241122	092600	6099490	17880	17880	17880	17880	0
643	20241122	092500	6099490	17880	17880	17880	17880	0
644	20241122	092400	6099490	17880	17880	17880	17880	0
645	20241122	092300	6099490	17880	17880	17880	17880	10
646	20241122	092200	5920690	17880	17880	17880	17880	0
647	20241122	092100	5920690	17880	17880	17880	17880	10
648	20241122	092000	5741890	17940	17940	17940	17940	0
649	20241122	091900	5741890	17940	17940	17940	17940	0
650	20241122	091800	5741890	17940	17940	17940	17940	0
651	20241122	091700	5741890	17940	17940	17940	17940	0
652	20241122	091600	5741890	17940	17940	17940	17940	0
653	20241122	091500	5741890	17940	17940	17940	17940	0
654	20241122	091400	5741890	17940	17940	17940	17940	0
655	20241122	091300	5741890	17940	17940	17940	17940	2
656	20241122	091200	5706010	18000	18000	18000	18000	20
657	20241122	091100	5346010	18060	18060	18060	18060	0
658	20241122	091000	5346010	18060	18060	18060	18060	10
659	20241122	090900	5165410	18100	18100	18100	18100	0
660	20241122	090800	5165410	18100	18100	18100	18100	0
661	20241122	090700	5165410	18100	18100	18100	18100	0
662	20241122	090600	5165410	18100	18100	18100	18100	1
663	20241122	090500	5147310	18200	18200	18200	18200	1
664	20241122	090400	5129110	17790	17790	17790	17790	20
665	20241122	090300	4773310	17710	17710	17710	17710	0
666	20241122	090200	4773310	17710	18240	18240	17710	6
667	20241122	090100	4666220	17810	17810	17810	17810	117
668	20241122	090000	2582450	17810	17810	17810	17810	145