KissMeData/000320/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183100	63057920	12910	12910	12910	12910	242
3	20241119	183000	63057920	12910	12910	12910	12910	0
4	20241119	182900	63057920	12910	12910	12910	12910	0
5	20241119	182800	63057920	12910	12910	12910	12910	0
6	20241119	182700	63057920	12910	12910	12910	12910	0
7	20241119	182600	63057920	12910	12910	12910	12910	0
8	20241119	182500	63057920	12910	12910	12910	12910	0
9	20241119	182400	63057920	12910	12910	12910	12910	0
10	20241119	182300	63057920	12910	12910	12910	12910	0
11	20241119	182200	63057920	12910	12910	12910	12910	0
12	20241119	182100	63057920	12910	12910	12910	12910	0
13	20241119	182000	63057920	12910	12910	12910	12910	0
14	20241119	181900	63057920	12910	12910	12910	12910	0
15	20241119	181800	63057920	12910	12910	12910	12910	0
16	20241119	181700	63057920	12910	12910	12910	12910	0
17	20241119	181600	63057920	12910	12910	12910	12910	0
18	20241119	181500	63057920	12910	12910	12910	12910	0
19	20241119	181400	63057920	12910	12910	12910	12910	0
20	20241119	181300	63057920	12910	12910	12910	12910	0
21	20241119	181200	63057920	12910	12910	12910	12910	0
22	20241119	181100	63057920	12910	12910	12910	12910	0
23	20241119	181000	63057920	12910	12910	12910	12910	0
24	20241119	180900	63057920	12910	12910	12910	12910	0
25	20241119	180800	63057920	12910	12910	12910	12910	0
26	20241119	180700	63057920	12910	12910	12910	12910	0
27	20241119	180600	63057920	12910	12910	12910	12910	0
28	20241119	180500	63057920	12910	12910	12910	12910	0
29	20241119	180400	63057920	12910	12910	12910	12910	0
30	20241119	180300	63057920	12910	12910	12910	12910	0
31	20241119	180200	63057920	12910	12910	12910	12910	0
32	20241119	180100	63057920	12910	12910	12910	12910	242
33	20241119	180000	63057920	12910	12910	12910	12910	0
34	20241119	175900	63057920	12910	12910	12910	12910	0
35	20241119	175800	63057920	12910	12910	12910	12910	0
36	20241119	175700	63057920	12910	12910	12910	12910	0
37	20241119	175600	63057920	12910	12910	12910	12910	0
38	20241119	175500	63057920	12910	12910	12910	12910	0
39	20241119	175400	63057920	12910	12910	12910	12910	0
40	20241119	175300	63057920	12910	12910	12910	12910	0
41	20241119	175200	63057920	12910	12910	12910	12910	0
42	20241119	175100	63057920	12910	12910	12910	12910	0
43	20241119	175000	63057920	12910	12910	12910	12910	0
44	20241119	174900	63057920	12910	12910	12910	12910	0
45	20241119	174800	63057920	12910	12910	12910	12910	0
46	20241119	174700	63057920	12910	12910	12910	12910	0
47	20241119	174600	63057920	12910	12910	12910	12910	0
48	20241119	174500	63057920	12910	12910	12910	12910	0
49	20241119	174400	63057920	12910	12910	12910	12910	0
50	20241119	174300	63057920	12910	12910	12910	12910	0
51	20241119	174200	63057920	12910	12910	12910	12910	0
52	20241119	174100	63057920	12910	12910	12910	12910	0
53	20241119	174000	63057920	12910	12910	12910	12910	0
54	20241119	173900	63057920	12910	12910	12910	12910	0
55	20241119	173800	63057920	12910	12910	12910	12910	0
56	20241119	173700	63057920	12910	12910	12910	12910	0
57	20241119	173600	63057920	12910	12910	12910	12910	0
58	20241119	173500	63057920	12910	12910	12910	12910	0
59	20241119	173400	63057920	12910	12910	12910	12910	0
60	20241119	173300	63057920	12910	12910	12910	12910	0
61	20241119	173200	63057920	12910	12910	12910	12910	0
62	20241119	173100	63057920	12910	12910	12910	12910	242
63	20241119	173000	63057920	12910	12910	12910	12910	0
64	20241119	172900	63057920	12910	12910	12910	12910	0
65	20241119	172800	63057920	12910	12910	12910	12910	0
66	20241119	172700	63057920	12910	12910	12910	12910	0
67	20241119	172600	63057920	12910	12910	12910	12910	0
68	20241119	172500	63057920	12910	12910	12910	12910	0
69	20241119	172400	63057920	12910	12910	12910	12910	0
70	20241119	172300	63057920	12910	12910	12910	12910	0
71	20241119	172200	63057920	12910	12910	12910	12910	0
72	20241119	172100	63057920	12910	12910	12910	12910	0
73	20241119	172000	63057920	12910	12910	12910	12910	0
74	20241119	171900	63057920	12910	12910	12910	12910	0
75	20241119	171800	63057920	12910	12910	12910	12910	0
76	20241119	171700	63057920	12910	12910	12910	12910	0
77	20241119	171600	63057920	12910	12910	12910	12910	0
78	20241119	171500	63057920	12910	12910	12910	12910	0
79	20241119	171400	63057920	12910	12910	12910	12910	0
80	20241119	171300	63057920	12910	12910	12910	12910	0
81	20241119	171200	63057920	12910	12910	12910	12910	0
82	20241119	171100	63057920	12910	12910	12910	12910	0
83	20241119	171000	63057920	12910	12910	12910	12910	0
84	20241119	170900	63057920	12910	12910	12910	12910	0
85	20241119	170800	63057920	12910	12910	12910	12910	0
86	20241119	170700	63057920	12910	12910	12910	12910	0
87	20241119	170600	63057920	12910	12910	12910	12910	0
88	20241119	170500	63057920	12910	12910	12910	12910	0
89	20241119	170400	63057920	12910	12910	12910	12910	0
90	20241119	170300	63057920	12910	12910	12910	12910	0
91	20241119	170200	63057920	12910	12910	12910	12910	0
92	20241119	170100	63057920	12910	12910	12910	12910	242
93	20241119	170000	63057920	12910	12910	12910	12910	0
94	20241119	165900	63057920	12910	12910	12910	12910	0
95	20241119	165800	63057920	12910	12910	12910	12910	0
96	20241119	165700	63057920	12910	12910	12910	12910	0
97	20241119	165600	63057920	12910	12910	12910	12910	0
98	20241119	165500	63057920	12910	12910	12910	12910	0
99	20241119	165400	63057920	12910	12910	12910	12910	0
100	20241119	165300	63057920	12910	12910	12910	12910	0
101	20241119	165200	63057920	12910	12910	12910	12910	0
102	20241119	165100	63057920	12910	12910	12910	12910	0
103	20241119	165000	63057920	12910	12910	12910	12910	0
104	20241119	164900	63057920	12910	12910	12910	12910	0
105	20241119	164800	63057920	12910	12910	12910	12910	0
106	20241119	164700	63057920	12910	12910	12910	12910	0
107	20241119	164600	63057920	12910	12910	12910	12910	0
108	20241119	164500	63057920	12910	12910	12910	12910	0
109	20241119	164400	63057920	12910	12910	12910	12910	0
110	20241119	164300	63057920	12910	12910	12910	12910	0
111	20241119	164200	63057920	12910	12910	12910	12910	0
112	20241119	164100	63057920	12910	12910	12910	12910	0
113	20241119	164000	63057920	12910	12910	12910	12910	0
114	20241119	163900	63057920	12910	12910	12910	12910	0
115	20241119	163800	63057920	12910	12910	12910	12910	0
116	20241119	163700	63057920	12910	12910	12910	12910	0
117	20241119	163600	63057920	12910	12910	12910	12910	0
118	20241119	163500	63057920	12910	12910	12910	12910	0
119	20241119	163400	63057920	12910	12910	12910	12910	0
120	20241119	163300	63057920	12910	12910	12910	12910	0
121	20241119	163200	63057920	12910	12910	12910	12910	0
122	20241119	163100	63057920	12910	12910	12910	12910	242
123	20241119	163000	63057920	12910	12910	12910	12910	0
124	20241119	162900	63057920	12910	12910	12910	12910	0
125	20241119	162800	63057920	12910	12910	12910	12910	0
126	20241119	162700	63057920	12910	12910	12910	12910	0
127	20241119	162600	63057920	12910	12910	12910	12910	0
128	20241119	162500	63057920	12910	12910	12910	12910	0
129	20241119	162400	63057920	12910	12910	12910	12910	0
130	20241119	162300	63057920	12910	12910	12910	12910	0
131	20241119	162200	63057920	12910	12910	12910	12910	0
132	20241119	162100	63057920	12910	12910	12910	12910	0
133	20241119	162000	63057920	12910	12910	12910	12910	0
134	20241119	161900	63057920	12910	12910	12910	12910	0
135	20241119	161800	63057920	12910	12910	12910	12910	0
136	20241119	161700	63057920	12910	12910	12910	12910	0
137	20241119	161600	63057920	12910	12910	12910	12910	0
138	20241119	161500	63057920	12910	12910	12910	12910	0
139	20241119	161400	63057920	12910	12910	12910	12910	0
140	20241119	161300	63057920	12910	12910	12910	12910	0
141	20241119	161200	63057920	12910	12910	12910	12910	0
142	20241119	161100	63057920	12910	12910	12910	12910	0
143	20241119	161000	63057920	12910	12910	12910	12910	0
144	20241119	160900	63057920	12910	12910	12910	12910	0
145	20241119	160800	63057920	12910	12910	12910	12910	0
146	20241119	160700	63057920	12910	12910	12910	12910	0
147	20241119	160600	63057920	12910	12910	12910	12910	0
148	20241119	160500	63057920	12910	12910	12910	12910	0
149	20241119	160400	63057920	12910	12910	12910	12910	0
150	20241119	160300	63057920	12910	12910	12910	12910	0
151	20241119	160200	63057920	12910	12910	12910	12910	0
152	20241119	160100	63057920	12910	12910	12910	12910	242
153	20241119	160000	63057920	12910	12910	12910	12910	0
154	20241119	155900	63057920	12910	12910	12910	12910	0
155	20241119	155800	63057920	12910	12910	12910	12910	0
156	20241119	155700	63057920	12910	12910	12910	12910	0
157	20241119	155600	63057920	12910	12910	12910	12910	0
158	20241119	155500	63057920	12910	12910	12910	12910	0
159	20241119	155400	63057920	12910	12910	12910	12910	0
160	20241119	155300	63057920	12910	12910	12910	12910	0
161	20241119	155200	63057920	12910	12910	12910	12910	0
162	20241119	155100	63057920	12910	12910	12910	12910	0
163	20241119	155000	63057920	12910	12910	12910	12910	0
164	20241119	154900	63057920	12910	12910	12910	12910	0
165	20241119	154800	63057920	12910	12910	12910	12910	0
166	20241119	154700	63057920	12910	12910	12910	12910	0
167	20241119	154600	63057920	12910	12910	12910	12910	0
168	20241119	154500	63057920	12910	12910	12910	12910	0
169	20241119	154400	63057920	12910	12910	12910	12910	0
170	20241119	154300	63057920	12910	12910	12910	12910	0
171	20241119	154200	63057920	12910	12910	12910	12910	0
172	20241119	154100	63057920	12910	12910	12910	12910	0
173	20241119	154000	63057920	12910	12910	12910	12910	0
174	20241119	153900	63057920	12910	12910	12910	12910	0
175	20241119	153800	63057920	12910	12910	12910	12910	0
176	20241119	153700	63057920	12910	12910	12910	12910	0
177	20241119	153600	63057920	12910	12910	12910	12910	0
178	20241119	153500	63057920	12910	12910	12910	12910	0
179	20241119	153400	63057920	12910	12910	12910	12910	0
180	20241119	153300	63057920	12910	12910	12910	12910	0
181	20241119	153200	63057920	12910	12910	12910	12910	0
182	20241119	153100	63057920	12910	12910	12910	12910	242
183	20241119	153000	63057920	12910	12910	12910	12910	242
184	20241119	152900	59933700	12890	12890	12890	12890	0
185	20241119	152800	59933700	12890	12890	12890	12890	0
186	20241119	152700	59933700	12890	12890	12890	12890	0
187	20241119	152600	59933700	12890	12890	12890	12890	0
188	20241119	152500	59933700	12890	12890	12890	12890	0
189	20241119	152400	59933700	12890	12890	12890	12890	0
190	20241119	152300	59933700	12890	12890	12890	12890	0
191	20241119	152200	59933700	12890	12890	12890	12890	0
192	20241119	152100	59933700	12890	12890	12890	12890	0
193	20241119	152000	59933700	12890	12890	12890	12890	0
194	20241119	151900	59933700	12890	12940	12940	12890	8
195	20241119	151800	59830230	12880	12880	12880	12880	2
196	20241119	151700	59804470	12870	12900	12950	12870	59
197	20241119	151600	59043820	12950	12950	12950	12950	0
198	20241119	151500	59043820	12950	12950	12950	12950	0
199	20241119	151400	59043820	12950	12950	12950	12950	2
200	20241119	151300	59017920	12900	12930	12930	12900	4
201	20241119	151200	58966230	12910	12910	12910	12910	1
202	20241119	151100	58953320	12930	12930	12930	12930	2
203	20241119	151000	58927460	12920	12920	12920	12920	1
204	20241119	150900	58914540	12960	12960	12960	12960	0
205	20241119	150800	58914540	12960	12960	12960	12960	0
206	20241119	150700	58914540	12960	12940	12960	12900	9
207	20241119	150600	58798140	12900	12930	12930	12900	50
208	20241119	150500	58151790	12930	12930	12930	12930	0
209	20241119	150400	58151790	12930	12930	12930	12930	0
210	20241119	150300	58151790	12930	12930	12930	12930	0
211	20241119	150200	58151790	12930	12930	12930	12930	1
212	20241119	150100	58138860	12960	12960	12960	12960	0
213	20241119	150000	58138860	12960	12960	12960	12960	3
214	20241119	145900	58099980	12930	12930	12930	12930	0
215	20241119	145800	58099980	12930	12930	12930	12930	0
216	20241119	145700	58099980	12930	12930	12930	12930	1
217	20241119	145600	58087050	12930	12930	12930	12930	2
218	20241119	145500	58061190	12930	12930	12930	12930	0
219	20241119	145400	58061190	12930	12930	12930	12930	0
220	20241119	145300	58061190	12930	12930	12930	12930	0
221	20241119	145200	58061190	12930	12930	12930	12930	2
222	20241119	145100	58035330	12960	12960	12960	12960	0
223	20241119	145000	58035330	12960	12960	12960	12960	0
224	20241119	144900	58035330	12960	12960	12960	12960	0
225	20241119	144800	58035330	12960	12960	12960	12960	0
226	20241119	144700	58035330	12960	12930	12960	12930	3
227	20241119	144600	57996480	12960	12930	12960	12930	3
228	20241119	144500	57957630	12900	12930	12930	12900	2
229	20241119	144400	57931800	12930	12930	12930	12930	0
230	20241119	144300	57931800	12930	12930	12930	12930	0
231	20241119	144200	57931800	12930	12930	12930	12930	1
232	20241119	144100	57918870	12960	12960	12960	12960	0
233	20241119	144000	57918870	12960	12960	12960	12960	0
234	20241119	143900	57918870	12960	12960	12960	12960	0
235	20241119	143800	57918870	12960	12960	12960	12960	2
236	20241119	143700	57892950	12930	12930	12960	12930	7
237	20241119	143600	57802330	12910	12910	12910	12910	0
238	20241119	143500	57802330	12910	12910	12910	12910	1
239	20241119	143400	57789420	12960	12930	12960	12930	2
240	20241119	143300	57763530	12910	12910	12910	12910	1
241	20241119	143200	57750620	12960	12890	12960	12890	9
242	20241119	143100	57634440	12890	12900	12970	12890	135
243	20241119	143000	55884270	12870	12870	12870	12870	0
244	20241119	142900	55884270	12870	12870	12870	12870	0
245	20241119	142800	55884270	12870	12870	12870	12870	2
246	20241119	142700	55858530	12900	12900	12900	12900	1
247	20241119	142600	55845630	12900	12900	12900	12900	1
248	20241119	142500	55832730	12890	12890	12890	12890	0
249	20241119	142400	55832730	12890	12890	12890	12890	0
250	20241119	142300	55832730	12890	12890	12890	12890	1
251	20241119	142200	55819840	12930	12930	12930	12930	0
252	20241119	142100	55819840	12930	12930	12930	12930	0
253	20241119	142000	55819840	12930	12930	12930	12930	0
254	20241119	141900	55819840	12930	12880	12930	12880	2
255	20241119	141800	55794030	12850	12860	12860	12850	62
256	20241119	141700	54996830	12860	12910	12910	12860	18
257	20241119	141600	54764700	12930	12930	12930	12930	0
258	20241119	141500	54764700	12930	12930	12930	12930	0
259	20241119	141400	54764700	12930	12930	12930	12930	1
260	20241119	141300	54751770	12900	12900	12900	12900	1
261	20241119	141200	54738870	12950	12950	12950	12950	0
262	20241119	141100	54738870	12950	12950	12950	12950	1
263	20241119	141000	54725920	12900	12920	12920	12900	2
264	20241119	140900	54700100	12900	12900	12900	12900	0
265	20241119	140800	54700100	12900	12900	12900	12900	1
266	20241119	140700	54687200	12900	12900	12900	12900	17
267	20241119	140600	54467900	12900	12900	12900	12900	2
268	20241119	140500	54442100	12910	12910	12910	12910	0
269	20241119	140400	54442100	12910	12910	12910	12910	0
270	20241119	140300	54442100	12910	12930	12930	12910	3
271	20241119	140200	54403330	12980	12980	12980	12980	0
272	20241119	140100	54403330	12980	12980	12980	12980	0
273	20241119	140000	54403330	12980	12930	12980	12930	4
274	20241119	135900	54351460	12980	12960	12980	12860	1071
275	20241119	135800	40503860	12970	12970	12970	12970	12
276	20241119	135700	40348220	12970	12970	12970	12970	1
277	20241119	135600	40335250	12960	12960	12960	12960	1
278	20241119	135500	40322290	12960	12970	12970	12960	99
279	20241119	135400	39038360	12990	12990	12990	12990	1
280	20241119	135300	39025370	12970	12970	12970	12970	0
281	20241119	135200	39025370	12970	12970	12970	12970	0
282	20241119	135100	39025370	12970	12970	12970	12970	0
283	20241119	135000	39025370	12970	12970	12970	12970	0
284	20241119	134900	39025370	12970	12970	12970	12970	0
285	20241119	134800	39025370	12970	12970	12970	12970	1
286	20241119	134700	39012400	12970	12970	12970	12970	0
287	20241119	134600	39012400	12970	12970	12970	12970	0
288	20241119	134500	39012400	12970	12970	12970	12970	0
289	20241119	134400	39012400	12970	12970	12970	12970	0
290	20241119	134300	39012400	12970	12970	12970	12970	0
291	20241119	134200	39012400	12970	12970	12970	12970	0
292	20241119	134100	39012400	12970	12970	12970	12970	0
293	20241119	134000	39012400	12970	12970	12970	12970	0
294	20241119	133900	39012400	12970	12970	12970	12970	0
295	20241119	133800	39012400	12970	12970	12970	12970	1
296	20241119	133700	38999430	13000	13000	13000	13000	0
297	20241119	133600	38999430	13000	13000	13000	13000	0
298	20241119	133500	38999430	13000	13000	13000	13000	0
299	20241119	133400	38999430	13000	13000	13000	13000	0
300	20241119	133300	38999430	13000	13000	13000	13000	1
301	20241119	133200	38986430	13000	13000	13000	13000	0
302	20241119	133100	38986430	13000	13000	13000	13000	0
303	20241119	133000	38986430	13000	13000	13000	13000	1
304	20241119	132900	38973430	12970	12970	12970	12970	0
305	20241119	132800	38973430	12970	12970	12970	12970	0
306	20241119	132700	38973430	12970	12970	12970	12970	1
307	20241119	132600	38960460	12970	12970	12970	12970	0
308	20241119	132500	38960460	12970	12970	12970	12970	0
309	20241119	132400	38960460	12970	12970	12970	12970	0
310	20241119	132300	38960460	12970	12970	12970	12970	0
311	20241119	132200	38960460	12970	12970	12970	12970	0
312	20241119	132100	38960460	12970	12970	12970	12970	0
313	20241119	132000	38960460	12970	12970	12970	12970	0
314	20241119	131900	38960460	12970	12970	12970	12970	0
315	20241119	131800	38960460	12970	12970	12970	12970	0
316	20241119	131700	38960460	12970	12980	12980	12970	8
317	20241119	131600	38856690	13000	13000	13000	13000	0
318	20241119	131500	38856690	13000	13000	13000	13000	0
319	20241119	131400	38856690	13000	13000	13000	13000	1
320	20241119	131300	38843690	12980	13000	13000	12980	11
321	20241119	131200	38700710	12980	13000	13000	12980	51
322	20241119	131100	38037810	12970	12970	12970	12970	0
323	20241119	131000	38037810	12970	12970	12970	12970	0
324	20241119	130900	38037810	12970	12970	12970	12970	3
325	20241119	130800	37998900	13000	13000	13000	13000	0
326	20241119	130700	37998900	13000	13000	13000	13000	0
327	20241119	130600	37998900	13000	13000	13000	13000	0
328	20241119	130500	37998900	13000	13000	13000	13000	0
329	20241119	130400	37998900	13000	13000	13000	13000	0
330	20241119	130300	37998900	13000	13000	13000	13000	0
331	20241119	130200	37998900	13000	13000	13000	13000	0
332	20241119	130100	37998900	13000	13000	13000	13000	0
333	20241119	130000	37998900	13000	13000	13000	13000	1
334	20241119	125900	37985900	13000	13000	13000	13000	1
335	20241119	125800	37972900	13000	13000	13000	13000	0
336	20241119	125700	37972900	13000	13000	13000	13000	10
337	20241119	125600	37842900	12970	13000	13000	12970	2
338	20241119	125500	37816930	13000	13000	13000	13000	0
339	20241119	125400	37816930	13000	13000	13000	13000	0
340	20241119	125300	37816930	13000	13000	13000	13000	10
341	20241119	125200	37686930	12970	12970	12970	12970	0
342	20241119	125100	37686930	12970	12970	12970	12970	0
343	20241119	125000	37686930	12970	12970	12970	12970	0
344	20241119	124900	37686930	12970	12970	12970	12970	0
345	20241119	124800	37686930	12970	12970	12970	12970	0
346	20241119	124700	37686930	12970	12970	12970	12970	0
347	20241119	124600	37686930	12970	12970	12970	12970	0
348	20241119	124500	37686930	12970	12970	12970	12970	0
349	20241119	124400	37686930	12970	12970	12970	12970	0
350	20241119	124300	37686930	12970	12970	12970	12970	0
351	20241119	124200	37686930	12970	12970	12970	12970	0
352	20241119	124100	37686930	12970	12980	13000	12970	10
353	20241119	124000	37557060	12970	12970	12970	12970	1
354	20241119	123900	37544090	12970	12970	12970	12970	0
355	20241119	123800	37544090	12970	12970	12970	12970	0
356	20241119	123700	37544090	12970	12970	12970	12970	0
357	20241119	123600	37544090	12970	12970	12970	12970	2
358	20241119	123500	37518150	12980	12980	12980	12980	0
359	20241119	123400	37518150	12980	12980	12980	12980	0
360	20241119	123300	37518150	12980	12980	12980	12980	0
361	20241119	123200	37518150	12980	12980	12980	12980	1
362	20241119	123100	37505170	12970	12970	12970	12970	0
363	20241119	123000	37505170	12970	12970	12970	12970	0
364	20241119	122900	37505170	12970	12970	12970	12970	0
365	20241119	122800	37505170	12970	12970	12970	12970	0
366	20241119	122700	37505170	12970	12970	12970	12970	0
367	20241119	122600	37505170	12970	12970	12970	12970	0
368	20241119	122500	37505170	12970	12970	12970	12970	0
369	20241119	122400	37505170	12970	12970	12970	12970	0
370	20241119	122300	37505170	12970	12970	12970	12970	0
371	20241119	122200	37505170	12970	12970	12970	12970	0
372	20241119	122100	37505170	12970	12970	12970	12970	0
373	20241119	122000	37505170	12970	12970	12970	12970	0
374	20241119	121900	37505170	12970	12970	12970	12970	0
375	20241119	121800	37505170	12970	12970	12970	12970	0
376	20241119	121700	37505170	12970	12970	12970	12970	0
377	20241119	121600	37505170	12970	12970	12970	12970	0
378	20241119	121500	37505170	12970	12970	12970	12970	0
379	20241119	121400	37505170	12970	12970	12970	12970	0
380	20241119	121300	37505170	12970	12970	12970	12970	1
381	20241119	121200	37492200	12970	12970	12970	12970	0
382	20241119	121100	37492200	12970	12970	12970	12970	0
383	20241119	121000	37492200	12970	12970	12970	12970	7
384	20241119	120900	37401410	12950	12970	12970	12950	3
385	20241119	120800	37362530	13000	13000	13000	13000	0
386	20241119	120700	37362530	13000	13000	13000	13000	0
387	20241119	120600	37362530	13000	13000	13000	13000	0
388	20241119	120500	37362530	13000	13000	13000	13000	0
389	20241119	120400	37362530	13000	13000	13000	13000	0
390	20241119	120300	37362530	13000	13000	13000	13000	0
391	20241119	120200	37362530	13000	13000	13000	13000	0
392	20241119	120100	37362530	13000	12980	13000	12980	44
393	20241119	120000	36790940	12990	12990	13000	12950	32
394	20241119	115900	36375450	13000	12950	13000	12950	2
395	20241119	115800	36349500	12930	12930	12930	12890	259
396	20241119	115700	33000920	12910	12910	12910	12910	0
397	20241119	115600	33000920	12910	13000	13000	12900	31
398	20241119	115500	32598310	13000	12960	13000	12940	50
399	20241119	115400	31948450	12950	12960	12960	12950	2
400	20241119	115300	31922540	12970	12960	13000	12960	7
401	20241119	115200	31831630	12970	12970	12970	12970	1
402	20241119	115100	31818660	13000	12990	13000	12990	11
403	20241119	115000	31675760	13000	12980	13000	12980	14
404	20241119	114900	31493900	12970	12970	12970	12970	0
405	20241119	114800	31493900	12970	12970	12970	12970	0
406	20241119	114700	31493900	12970	12970	12970	12970	1
407	20241119	114600	31480930	13000	12950	13000	12950	8
408	20241119	114500	31377050	12930	12920	12930	12920	2
409	20241119	114400	31351200	13000	12970	13000	12920	243
410	20241119	114300	28198700	12970	12970	12970	12970	0
411	20241119	114200	28198700	12970	12970	12970	12970	0
412	20241119	114100	28198700	12970	12970	12970	12970	0
413	20241119	114000	28198700	12970	12900	12970	12900	17
414	20241119	113900	27979000	12890	12890	12890	12890	0
415	20241119	113800	27979000	12890	12890	12890	12890	161
416	20241119	113700	25903710	12860	12870	12890	12860	200
417	20241119	113600	23326590	12890	12890	12890	12890	0
418	20241119	113500	23326590	12890	12890	12890	12890	0
419	20241119	113400	23326590	12890	12890	12890	12890	0
420	20241119	113300	23326590	12890	12890	12890	12890	0
421	20241119	113200	23326590	12890	12890	12890	12890	0
422	20241119	113100	23326590	12890	12890	12890	12890	0
423	20241119	113000	23326590	12890	12890	12890	12890	0
424	20241119	112900	23326590	12890	12890	12890	12890	2
425	20241119	112800	23300810	12890	12890	12890	12890	0
426	20241119	112700	23300810	12890	12890	12890	12890	0
427	20241119	112600	23300810	12890	12890	12890	12890	0
428	20241119	112500	23300810	12890	12890	12890	12890	0
429	20241119	112400	23300810	12890	12890	12890	12890	0
430	20241119	112300	23300810	12890	12890	12890	12890	0
431	20241119	112200	23300810	12890	12890	12890	12890	0
432	20241119	112100	23300810	12890	12890	12890	12890	0
433	20241119	112000	23300810	12890	12890	12890	12890	0
434	20241119	111900	23300810	12890	12890	12890	12890	0
435	20241119	111800	23300810	12890	12890	12890	12890	0
436	20241119	111700	23300810	12890	12890	12890	12890	1
437	20241119	111600	23287920	12870	12870	12870	12870	0
438	20241119	111500	23287920	12870	12870	12870	12870	0
439	20241119	111400	23287920	12870	12870	12870	12870	0
440	20241119	111300	23287920	12870	12870	12870	12870	0
441	20241119	111200	23287920	12870	12880	12880	12870	39
442	20241119	111100	22785920	12870	12870	12870	12870	0
443	20241119	111000	22785920	12870	12870	12870	12870	0
444	20241119	110900	22785920	12870	12870	12870	12870	5
445	20241119	110800	22721570	12870	12950	12950	12870	202
446	20241119	110700	20108330	12950	12950	12950	12950	0
447	20241119	110600	20108330	12950	12950	12950	12950	0
448	20241119	110500	20108330	12950	12950	12950	12950	0
449	20241119	110400	20108330	12950	12980	12980	12950	46
450	20241119	110300	19511490	12980	12980	12980	12980	0
451	20241119	110200	19511490	12980	12980	12980	12980	0
452	20241119	110100	19511490	12980	12980	12980	12980	0
453	20241119	110000	19511490	12980	12980	12980	12980	0
454	20241119	105900	19511490	12980	12980	12980	12980	0
455	20241119	105800	19511490	12980	12980	12980	12980	0
456	20241119	105700	19511490	12980	12980	12980	12980	0
457	20241119	105600	19511490	12980	12980	12980	12980	0
458	20241119	105500	19511490	12980	12980	12980	12980	3
459	20241119	105400	19472550	12950	12950	12950	12950	0
460	20241119	105300	19472550	12950	12950	12950	12950	0
461	20241119	105200	19472550	12950	12980	12980	12950	6
462	20241119	105100	19394700	12980	12980	12980	12980	2
463	20241119	105000	19368740	12960	12960	12960	12960	0
464	20241119	104900	19368740	12960	12960	12960	12960	0
465	20241119	104800	19368740	12960	12960	12960	12960	0
466	20241119	104700	19368740	12960	12960	12960	12960	0
467	20241119	104600	19368740	12960	12960	12960	12960	2
468	20241119	104500	19342820	12960	12960	12960	12960	0
469	20241119	104400	19342820	12960	12960	12960	12960	0
470	20241119	104300	19342820	12960	12960	12960	12960	0
471	20241119	104200	19342820	12960	12960	12960	12960	57
472	20241119	104100	18604100	12960	12960	12960	12960	0
473	20241119	104000	18604100	12960	12960	12960	12960	0
474	20241119	103900	18604100	12960	12960	12960	12960	0
475	20241119	103800	18604100	12960	12960	12960	12960	0
476	20241119	103700	18604100	12960	12960	12960	12960	0
477	20241119	103600	18604100	12960	12960	12960	12960	0
478	20241119	103500	18604100	12960	12960	12960	12960	0
479	20241119	103400	18604100	12960	12960	12960	12960	0
480	20241119	103300	18604100	12960	12960	12960	12960	0
481	20241119	103200	18604100	12960	12960	12960	12960	0
482	20241119	103100	18604100	12960	12960	12960	12960	0
483	20241119	103000	18604100	12960	12960	12960	12960	0
484	20241119	102900	18604100	12960	12960	12960	12960	0
485	20241119	102800	18604100	12960	12960	12960	12960	0
486	20241119	102700	18604100	12960	12960	12960	12960	0
487	20241119	102600	18604100	12960	12960	12960	12960	0
488	20241119	102500	18604100	12960	12960	12960	12960	0
489	20241119	102400	18604100	12960	12960	12960	12960	0
490	20241119	102300	18604100	12960	12960	12960	12960	1
491	20241119	102200	18591140	12970	12970	12970	12970	0
492	20241119	102100	18591140	12970	12980	12980	12970	14
493	20241119	102000	18409530	13010	13010	13010	13010	0
494	20241119	101900	18409530	13010	13010	13010	13010	0
495	20241119	101800	18409530	13010	13010	13010	13010	0
496	20241119	101700	18409530	13010	13010	13010	13010	0
497	20241119	101600	18409530	13010	13010	13010	13010	1
498	20241119	101500	18396520	13000	13010	13010	13000	173
499	20241119	101400	16147450	13040	13040	13040	13040	0
500	20241119	101300	16147450	13040	13040	13040	13040	0
501	20241119	101200	16147450	13040	13040	13040	13040	0
502	20241119	101100	16147450	13040	13040	13040	13040	0
503	20241119	101000	16147450	13040	13040	13040	13040	1
504	20241119	100900	16134410	13040	13040	13040	13040	1
505	20241119	100800	16121370	13000	13000	13000	13000	2
506	20241119	100700	16095370	12980	12960	12980	12960	20
507	20241119	100600	15835910	12960	12960	12960	12960	2
508	20241119	100500	15809990	12960	12960	12960	12960	1
509	20241119	100400	15797030	12960	12960	12960	12960	0
510	20241119	100300	15797030	12960	12960	12960	12960	0
511	20241119	100200	15797030	12960	12960	12960	12960	0
512	20241119	100100	15797030	12960	12960	12960	12960	0
513	20241119	100000	15797030	12960	12960	12960	12960	1
514	20241119	095900	15784070	12960	12960	12960	12960	0
515	20241119	095800	15784070	12960	12960	12960	12960	0
516	20241119	095700	15784070	12960	12960	12960	12960	0
517	20241119	095600	15784070	12960	12960	12960	12960	0
518	20241119	095500	15784070	12960	12960	12960	12960	0
519	20241119	095400	15784070	12960	12960	12960	12960	0
520	20241119	095300	15784070	12960	12960	12960	12960	0
521	20241119	095200	15784070	12960	12960	12960	12960	0
522	20241119	095100	15784070	12960	12960	12960	12960	0
523	20241119	095000	15784070	12960	12960	12960	12960	0
524	20241119	094900	15784070	12960	12960	12960	12960	0
525	20241119	094800	15784070	12960	12970	12970	12960	17
526	20241119	094700	15563740	13000	13000	13000	13000	0
527	20241119	094600	15563740	13000	13000	13000	13000	0
528	20241119	094500	15563740	13000	13000	13000	13000	0
529	20241119	094400	15563740	13000	13000	13000	13000	0
530	20241119	094300	15563740	13000	13000	13000	13000	0
531	20241119	094200	15563740	13000	13000	13000	13000	1
532	20241119	094100	15550740	13050	13050	13050	13050	0
533	20241119	094000	15550740	13050	13040	13050	13040	10
534	20241119	093900	15420300	12950	12950	12950	12950	0
535	20241119	093800	15420300	12950	12950	12950	12950	0
536	20241119	093700	15420300	12950	12900	12950	12900	176
537	20241119	093600	13144800	12900	12900	12900	12900	0
538	20241119	093500	13144800	12900	12900	12900	12900	0
539	20241119	093400	13144800	12900	12900	12900	12900	0
540	20241119	093300	13144800	12900	12900	12900	12900	0
541	20241119	093200	13144800	12900	12900	12900	12900	0
542	20241119	093100	13144800	12900	12900	12900	12900	0
543	20241119	093000	13144800	12900	12900	12900	12900	1
544	20241119	092900	13131900	12900	12900	12900	12900	0
545	20241119	092800	13131900	12900	12900	12900	12900	0
546	20241119	092700	13131900	12900	12900	12900	12900	0
547	20241119	092600	13131900	12900	12900	12900	12900	1
548	20241119	092500	13119000	12850	12850	12850	12850	93
549	20241119	092400	11923950	12860	12860	12860	12860	9
550	20241119	092300	11808210	12870	12870	12870	12870	0
551	20241119	092200	11808210	12870	12870	12870	12870	19
552	20241119	092100	11563680	12840	12840	12840	12840	0
553	20241119	092000	11563680	12840	12850	12850	12840	48
554	20241119	091900	10947110	12900	12900	12900	12900	0
555	20241119	091800	10947110	12900	12900	12900	12900	0
556	20241119	091700	10947110	12900	12900	12900	12900	0
557	20241119	091600	10947110	12900	12900	12900	12900	0
558	20241119	091500	10947110	12900	12900	12900	12900	0
559	20241119	091400	10947110	12900	12900	12900	12900	0
560	20241119	091300	10947110	12900	12900	12900	12900	0
561	20241119	091200	10947110	12900	12880	12900	12880	2
562	20241119	091100	10921330	12900	12900	12900	12900	0
563	20241119	091000	10921330	12900	12900	12900	12900	0
564	20241119	090900	10921330	12900	12900	12900	12900	1
565	20241119	090800	10908430	12850	12850	12850	12850	0
566	20241119	090700	10908430	12850	12850	12850	12850	0
567	20241119	090600	10908430	12850	12850	12850	12850	0
568	20241119	090500	10908430	12850	12860	12860	12850	48
569	20241119	090400	10291520	12920	12920	12920	12920	1
570	20241119	090300	10278600	12940	12940	12940	12940	0
571	20241119	090200	10278600	12940	12940	12940	12940	0
572	20241119	090100	10278600	12940	12940	12940	12940	0
573	20241119	090000	10278600	12940	12800	12940	12800	803