KissMeData/007700/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184900	54026190	12670	12670	12670	12670	509
3	20241118	184800	54026190	12670	12670	12670	12670	0
4	20241118	184700	54026190	12670	12670	12670	12670	0
5	20241118	184600	54026190	12670	12670	12670	12670	0
6	20241118	184500	54026190	12670	12670	12670	12670	0
7	20241118	184400	54026190	12670	12670	12670	12670	0
8	20241118	184300	54026190	12670	12670	12670	12670	0
9	20241118	184200	54026190	12670	12670	12670	12670	0
10	20241118	184100	54026190	12670	12670	12670	12670	0
11	20241118	184000	54026190	12670	12670	12670	12670	0
12	20241118	183900	54026190	12670	12670	12670	12670	0
13	20241118	183800	54026190	12670	12670	12670	12670	0
14	20241118	183700	54026190	12670	12670	12670	12670	0
15	20241118	183600	54026190	12670	12670	12670	12670	0
16	20241118	183500	54026190	12670	12670	12670	12670	0
17	20241118	183400	54026190	12670	12670	12670	12670	0
18	20241118	183300	54026190	12670	12670	12670	12670	0
19	20241118	183200	54026190	12670	12670	12670	12670	0
20	20241118	183100	54026190	12670	12670	12670	12670	0
21	20241118	183000	54026190	12670	12670	12670	12670	0
22	20241118	182900	54026190	12670	12670	12670	12670	0
23	20241118	182800	54026190	12670	12670	12670	12670	0
24	20241118	182700	54026190	12670	12670	12670	12670	0
25	20241118	182600	54026190	12670	12670	12670	12670	0
26	20241118	182500	54026190	12670	12670	12670	12670	0
27	20241118	182400	54026190	12670	12670	12670	12670	0
28	20241118	182300	54026190	12670	12670	12670	12670	0
29	20241118	182200	54026190	12670	12670	12670	12670	0
30	20241118	182100	54026190	12670	12670	12670	12670	0
31	20241118	182000	54026190	12670	12670	12670	12670	0
32	20241118	181900	54026190	12670	12670	12670	12670	509
33	20241118	181800	54026190	12670	12670	12670	12670	0
34	20241118	181700	54026190	12670	12670	12670	12670	0
35	20241118	181600	54026190	12670	12670	12670	12670	0
36	20241118	181500	54026190	12670	12670	12670	12670	0
37	20241118	181400	54026190	12670	12670	12670	12670	0
38	20241118	181300	54026190	12670	12670	12670	12670	0
39	20241118	181200	54026190	12670	12670	12670	12670	0
40	20241118	181100	54026190	12670	12670	12670	12670	0
41	20241118	181000	54026190	12670	12670	12670	12670	0
42	20241118	180900	54026190	12670	12670	12670	12670	0
43	20241118	180800	54026190	12670	12670	12670	12670	0
44	20241118	180700	54026190	12670	12670	12670	12670	0
45	20241118	180600	54026190	12670	12670	12670	12670	0
46	20241118	180500	54026190	12670	12670	12670	12670	0
47	20241118	180400	54026190	12670	12670	12670	12670	0
48	20241118	180300	54026190	12670	12670	12670	12670	0
49	20241118	180200	54026190	12670	12670	12670	12670	0
50	20241118	180100	54026190	12670	12670	12670	12670	0
51	20241118	180000	54026190	12670	12670	12670	12670	0
52	20241118	175900	54026190	12670	12670	12670	12670	0
53	20241118	175800	54026190	12670	12670	12670	12670	0
54	20241118	175700	54026190	12670	12670	12670	12670	0
55	20241118	175600	54026190	12670	12670	12670	12670	0
56	20241118	175500	54026190	12670	12670	12670	12670	0
57	20241118	175400	54026190	12670	12670	12670	12670	0
58	20241118	175300	54026190	12670	12670	12670	12670	0
59	20241118	175200	54026190	12670	12670	12670	12670	0
60	20241118	175100	54026190	12670	12670	12670	12670	0
61	20241118	175000	54026190	12670	12670	12670	12670	0
62	20241118	174900	54026190	12670	12670	12670	12670	509
63	20241118	174800	54026190	12670	12670	12670	12670	0
64	20241118	174700	54026190	12670	12670	12670	12670	0
65	20241118	174600	54026190	12670	12670	12670	12670	0
66	20241118	174500	54026190	12670	12670	12670	12670	0
67	20241118	174400	54026190	12670	12670	12670	12670	0
68	20241118	174300	54026190	12670	12670	12670	12670	0
69	20241118	174200	54026190	12670	12670	12670	12670	0
70	20241118	174100	54026190	12670	12670	12670	12670	0
71	20241118	174000	54026190	12670	12670	12670	12670	0
72	20241118	173900	54026190	12670	12670	12670	12670	0
73	20241118	173800	54026190	12670	12670	12670	12670	0
74	20241118	173700	54026190	12670	12670	12670	12670	0
75	20241118	173600	54026190	12670	12670	12670	12670	0
76	20241118	173500	54026190	12670	12670	12670	12670	0
77	20241118	173400	54026190	12670	12670	12670	12670	0
78	20241118	173300	54026190	12670	12670	12670	12670	0
79	20241118	173200	54026190	12670	12670	12670	12670	0
80	20241118	173100	54026190	12670	12670	12670	12670	0
81	20241118	173000	54026190	12670	12670	12670	12670	0
82	20241118	172900	54026190	12670	12670	12670	12670	0
83	20241118	172800	54026190	12670	12670	12670	12670	0
84	20241118	172700	54026190	12670	12670	12670	12670	0
85	20241118	172600	54026190	12670	12670	12670	12670	0
86	20241118	172500	54026190	12670	12670	12670	12670	0
87	20241118	172400	54026190	12670	12670	12670	12670	0
88	20241118	172300	54026190	12670	12670	12670	12670	0
89	20241118	172200	54026190	12670	12670	12670	12670	0
90	20241118	172100	54026190	12670	12670	12670	12670	0
91	20241118	172000	54026190	12670	12670	12670	12670	0
92	20241118	171900	54026190	12670	12670	12670	12670	509
93	20241118	171800	54026190	12670	12670	12670	12670	0
94	20241118	171700	54026190	12670	12670	12670	12670	0
95	20241118	171600	54026190	12670	12670	12670	12670	0
96	20241118	171500	54026190	12670	12670	12670	12670	0
97	20241118	171400	54026190	12670	12670	12670	12670	0
98	20241118	171300	54026190	12670	12670	12670	12670	0
99	20241118	171200	54026190	12670	12670	12670	12670	0
100	20241118	171100	54026190	12670	12670	12670	12670	0
101	20241118	171000	54026190	12670	12670	12670	12670	0
102	20241118	170900	54026190	12670	12670	12670	12670	0
103	20241118	170800	54026190	12670	12670	12670	12670	0
104	20241118	170700	54026190	12670	12670	12670	12670	0
105	20241118	170600	54026190	12670	12670	12670	12670	0
106	20241118	170500	54026190	12670	12670	12670	12670	0
107	20241118	170400	54026190	12670	12670	12670	12670	0
108	20241118	170300	54026190	12670	12670	12670	12670	0
109	20241118	170200	54026190	12670	12670	12670	12670	0
110	20241118	170100	54026190	12670	12670	12670	12670	0
111	20241118	170000	54026190	12670	12670	12670	12670	0
112	20241118	165900	54026190	12670	12670	12670	12670	0
113	20241118	165800	54026190	12670	12670	12670	12670	0
114	20241118	165700	54026190	12670	12670	12670	12670	0
115	20241118	165600	54026190	12670	12670	12670	12670	0
116	20241118	165500	54026190	12670	12670	12670	12670	0
117	20241118	165400	54026190	12670	12670	12670	12670	0
118	20241118	165300	54026190	12670	12670	12670	12670	0
119	20241118	165200	54026190	12670	12670	12670	12670	0
120	20241118	165100	54026190	12670	12670	12670	12670	0
121	20241118	165000	54026190	12670	12670	12670	12670	0
122	20241118	164900	54026190	12670	12670	12670	12670	509
123	20241118	164800	54026190	12670	12670	12670	12670	0
124	20241118	164700	54026190	12670	12670	12670	12670	0
125	20241118	164600	54026190	12670	12670	12670	12670	0
126	20241118	164500	54026190	12670	12670	12670	12670	0
127	20241118	164400	54026190	12670	12670	12670	12670	0
128	20241118	164300	54026190	12670	12670	12670	12670	0
129	20241118	164200	54026190	12670	12670	12670	12670	0
130	20241118	164100	54026190	12670	12670	12670	12670	0
131	20241118	164000	54026190	12670	12670	12670	12670	0
132	20241118	163900	54026190	12670	12670	12670	12670	0
133	20241118	163800	54026190	12670	12670	12670	12670	0
134	20241118	163700	54026190	12670	12670	12670	12670	0
135	20241118	163600	54026190	12670	12670	12670	12670	0
136	20241118	163500	54026190	12670	12670	12670	12670	0
137	20241118	163400	54026190	12670	12670	12670	12670	0
138	20241118	163300	54026190	12670	12670	12670	12670	0
139	20241118	163200	54026190	12670	12670	12670	12670	0
140	20241118	163100	54026190	12670	12670	12670	12670	0
141	20241118	163000	54026190	12670	12670	12670	12670	0
142	20241118	162900	54026190	12670	12670	12670	12670	0
143	20241118	162800	54026190	12670	12670	12670	12670	0
144	20241118	162700	54026190	12670	12670	12670	12670	0
145	20241118	162600	54026190	12670	12670	12670	12670	0
146	20241118	162500	54026190	12670	12670	12670	12670	0
147	20241118	162400	54026190	12670	12670	12670	12670	0
148	20241118	162300	54026190	12670	12670	12670	12670	0
149	20241118	162200	54026190	12670	12670	12670	12670	0
150	20241118	162100	54026190	12670	12670	12670	12670	0
151	20241118	162000	54026190	12670	12670	12670	12670	0
152	20241118	161900	54026190	12670	12670	12670	12670	509
153	20241118	161800	54026190	12670	12670	12670	12670	0
154	20241118	161700	54026190	12670	12670	12670	12670	0
155	20241118	161600	54026190	12670	12670	12670	12670	0
156	20241118	161500	54026190	12670	12670	12670	12670	0
157	20241118	161400	54026190	12670	12670	12670	12670	0
158	20241118	161300	54026190	12670	12670	12670	12670	0
159	20241118	161200	54026190	12670	12670	12670	12670	0
160	20241118	161100	54026190	12670	12670	12670	12670	0
161	20241118	161000	54026190	12670	12670	12670	12670	0
162	20241118	160900	54026190	12670	12670	12670	12670	0
163	20241118	160800	54026190	12670	12670	12670	12670	0
164	20241118	160700	54026190	12670	12670	12670	12670	0
165	20241118	160600	54026190	12670	12670	12670	12670	0
166	20241118	160500	54026190	12670	12670	12670	12670	0
167	20241118	160400	54026190	12670	12670	12670	12670	0
168	20241118	160300	54026190	12670	12670	12670	12670	0
169	20241118	160200	54026190	12670	12670	12670	12670	0
170	20241118	160100	54026190	12670	12670	12670	12670	0
171	20241118	160000	54026190	12670	12670	12670	12670	0
172	20241118	155900	54026190	12670	12670	12670	12670	0
173	20241118	155800	54026190	12670	12670	12670	12670	0
174	20241118	155700	54026190	12670	12670	12670	12670	0
175	20241118	155600	54026190	12670	12670	12670	12670	0
176	20241118	155500	54026190	12670	12670	12670	12670	0
177	20241118	155400	54026190	12670	12670	12670	12670	0
178	20241118	155300	54026190	12670	12670	12670	12670	0
179	20241118	155200	54026190	12670	12670	12670	12670	0
180	20241118	155100	54026190	12670	12670	12670	12670	0
181	20241118	155000	54026190	12670	12670	12670	12670	0
182	20241118	154900	54026190	12670	12670	12670	12670	509
183	20241118	154800	54026190	12670	12670	12670	12670	0
184	20241118	154700	54026190	12670	12670	12670	12670	0
185	20241118	154600	54026190	12670	12670	12670	12670	0
186	20241118	154500	54026190	12670	12670	12670	12670	0
187	20241118	154400	54026190	12670	12670	12670	12670	0
188	20241118	154300	54026190	12670	12670	12670	12670	0
189	20241118	154200	54026190	12670	12670	12670	12670	0
190	20241118	154100	54026190	12670	12670	12670	12670	0
191	20241118	154000	54026190	12670	12670	12670	12670	0
192	20241118	153900	54026190	12670	12670	12670	12670	0
193	20241118	153800	54026190	12670	12670	12670	12670	0
194	20241118	153700	54026190	12670	12670	12670	12670	0
195	20241118	153600	54026190	12670	12670	12670	12670	0
196	20241118	153500	54026190	12670	12670	12670	12670	0
197	20241118	153400	54026190	12670	12670	12670	12670	0
198	20241118	153300	54026190	12670	12670	12670	12670	0
199	20241118	153200	54026190	12670	12670	12670	12670	0
200	20241118	153100	54026190	12670	12670	12670	12670	0
201	20241118	153000	54026190	12670	12670	12670	12670	509
202	20241118	152900	47577160	12620	12620	12620	12620	0
203	20241118	152800	47577160	12620	12620	12620	12620	0
204	20241118	152700	47577160	12620	12620	12620	12620	0
205	20241118	152600	47577160	12620	12620	12620	12620	0
206	20241118	152500	47577160	12620	12620	12620	12620	0
207	20241118	152400	47577160	12620	12620	12620	12620	0
208	20241118	152300	47577160	12620	12620	12620	12620	0
209	20241118	152200	47577160	12620	12620	12620	12620	0
210	20241118	152100	47577160	12620	12620	12620	12620	0
211	20241118	152000	47577160	12620	12620	12620	12620	0
212	20241118	151900	47577160	12620	12630	12630	12620	2
213	20241118	151800	47551910	12630	12630	12630	12630	0
214	20241118	151700	47551910	12630	12650	12650	12630	7
215	20241118	151600	47463480	12670	12670	12670	12670	0
216	20241118	151500	47463480	12670	12670	12670	12670	0
217	20241118	151400	47463480	12670	12670	12670	12670	6
218	20241118	151300	47387460	12670	12670	12670	12670	4
219	20241118	151200	47336780	12670	12670	12670	12670	0
220	20241118	151100	47336780	12670	12670	12670	12670	4
221	20241118	151000	47286100	12650	12670	12670	12650	10
222	20241118	150900	47159500	12670	12660	12670	12660	118
223	20241118	150800	45664530	12660	12660	12660	12660	4
224	20241118	150700	45613890	12660	12660	12660	12660	0
225	20241118	150600	45613890	12660	12660	12660	12660	4
226	20241118	150500	45563250	12660	12660	12660	12660	3
227	20241118	150400	45525270	12660	12660	12660	12660	0
228	20241118	150300	45525270	12660	12660	12660	12660	7
229	20241118	150200	45436650	12660	12660	12660	12660	0
230	20241118	150100	45436650	12660	12660	12660	12660	4
231	20241118	150000	45386010	12660	12660	12660	12660	3
232	20241118	145900	45348030	12660	12660	12660	12660	1
233	20241118	145800	45335370	12660	12660	12660	12660	4
234	20241118	145700	45284730	12660	12660	12660	12660	1
235	20241118	145600	45272070	12660	12660	12660	12660	4
236	20241118	145500	45221430	12660	12660	12660	12660	3
237	20241118	145400	45183450	12660	12660	12660	12660	0
238	20241118	145300	45183450	12660	12660	12660	12660	4
239	20241118	145200	45132810	12660	12660	12660	12660	0
240	20241118	145100	45132810	12660	12660	12660	12660	4
241	20241118	145000	45082170	12660	12660	12660	12660	4
242	20241118	144900	45031530	12660	12660	12660	12660	0
243	20241118	144800	45031530	12660	12660	12660	12660	3
244	20241118	144700	44993550	12660	12660	12660	12660	0
245	20241118	144600	44993550	12660	12660	12660	12660	4
246	20241118	144500	44942910	12660	12660	12660	12660	4
247	20241118	144400	44892270	12660	12660	12660	12660	0
248	20241118	144300	44892270	12660	12660	12660	12660	3
249	20241118	144200	44854290	12660	12660	12660	12660	0
250	20241118	144100	44854290	12660	12660	12660	12660	4
251	20241118	144000	44803650	12660	12660	12660	12660	4
252	20241118	143900	44753010	12660	12660	12660	12660	0
253	20241118	143800	44753010	12660	12660	12660	12660	3
254	20241118	143700	44715030	12660	12660	12660	12660	0
255	20241118	143600	44715030	12660	12660	12660	12660	4
256	20241118	143500	44664390	12660	12660	12660	12660	5
257	20241118	143400	44601090	12660	12660	12660	12660	1
258	20241118	143300	44588430	12660	12660	12660	12660	6
259	20241118	143200	44512470	12660	12660	12660	12660	0
260	20241118	143100	44512470	12660	12660	12660	12660	3
261	20241118	143000	44474490	12670	12670	12670	12670	4
262	20241118	142900	44423810	12670	12670	12670	12670	0
263	20241118	142800	44423810	12670	12670	12670	12670	4
264	20241118	142700	44373130	12670	12670	12670	12670	0
265	20241118	142600	44373130	12670	12670	12670	12670	4
266	20241118	142500	44322450	12670	12670	12670	12670	4
267	20241118	142400	44271770	12670	12670	12670	12670	0
268	20241118	142300	44271770	12670	12670	12670	12670	4
269	20241118	142200	44221090	12670	12670	12670	12670	0
270	20241118	142100	44221090	12670	12670	12670	12670	3
271	20241118	142000	44183080	12660	12660	12660	12660	3
272	20241118	141900	44145100	12660	12660	12660	12660	1
273	20241118	141800	44132440	12670	12670	12670	12670	4
274	20241118	141700	44081760	12670	12670	12670	12670	0
275	20241118	141600	44081760	12670	12670	12670	12670	3
276	20241118	141500	44043750	12670	12670	12670	12670	4
277	20241118	141400	43993070	12670	12670	12670	12670	0
278	20241118	141300	43993070	12670	12670	12670	12670	4
279	20241118	141200	43942390	12670	12670	12670	12670	0
280	20241118	141100	43942390	12670	12670	12670	12670	3
281	20241118	141000	43904380	12670	12670	12670	12670	4
282	20241118	140900	43853700	12670	12670	12670	12670	0
283	20241118	140800	43853700	12670	12670	12670	12670	4
284	20241118	140700	43803020	12670	12670	12670	12670	0
285	20241118	140600	43803020	12670	12670	12670	12670	3
286	20241118	140500	43765010	12670	12670	12670	12670	4
287	20241118	140400	43714330	12670	12670	12670	12670	0
288	20241118	140300	43714330	12670	12670	12670	12670	4
289	20241118	140200	43663650	12670	12670	12670	12670	0
290	20241118	140100	43663650	12670	12670	12670	12670	4
291	20241118	140000	43612970	12670	12670	12670	12670	3
292	20241118	135900	43574960	12670	12670	12670	12670	0
293	20241118	135800	43574960	12670	12670	12670	12670	4
294	20241118	135700	43524280	12670	12670	12670	12670	0
295	20241118	135600	43524280	12670	12670	12670	12670	30
296	20241118	135500	43144180	12660	12670	12670	12660	6
297	20241118	135400	43068190	12670	12670	12670	12670	0
298	20241118	135300	43068190	12670	12670	12670	12670	4
299	20241118	135200	43017510	12670	12670	12670	12670	0
300	20241118	135100	43017510	12670	12670	12670	12670	4
301	20241118	135000	42966830	12670	12670	12670	12670	3
302	20241118	134900	42928820	12670	12670	12670	12670	40
303	20241118	134800	42422020	12670	12670	12670	12670	54
304	20241118	134700	41737840	12670	12670	12670	12670	50
305	20241118	134600	41104340	12670	12670	12670	12670	54
306	20241118	134500	40420160	12670	12670	12670	12670	3
307	20241118	134400	40382150	12670	12670	12670	12670	50
308	20241118	134300	39748650	12670	12670	12670	12670	4
309	20241118	134200	39697970	12670	12670	12670	12670	4
310	20241118	134100	39647290	12670	12670	12670	12670	0
311	20241118	134000	39647290	12670	12670	12670	12670	4
312	20241118	133900	39596610	12670	12670	12670	12670	0
313	20241118	133800	39596610	12670	12670	12670	12670	3
314	20241118	133700	39558600	12670	12670	12670	12670	4
315	20241118	133600	39507920	12670	12670	12670	12670	0
316	20241118	133500	39507920	12670	12670	12670	12670	4
317	20241118	133400	39457240	12670	12670	12670	12670	0
318	20241118	133300	39457240	12670	12670	12670	12670	14
319	20241118	133200	39279860	12680	12680	12680	12680	4
320	20241118	133100	39229140	12680	12680	12680	12680	0
321	20241118	133000	39229140	12680	12680	12680	12680	4
322	20241118	132900	39178420	12680	12680	12680	12680	0
323	20241118	132800	39178420	12680	12680	12680	12680	3
324	20241118	132700	39140380	12680	12680	12680	12680	4
325	20241118	132600	39089660	12680	12680	12680	12680	0
326	20241118	132500	39089660	12680	12680	12680	12680	4
327	20241118	132400	39038940	12680	12680	12680	12680	0
328	20241118	132300	39038940	12680	12680	12680	12680	14
329	20241118	132200	38861420	12680	12680	12680	12680	4
330	20241118	132100	38810700	12680	12680	12680	12680	0
331	20241118	132000	38810700	12680	12680	12680	12680	4
332	20241118	131900	38759980	12680	12680	12680	12680	0
333	20241118	131800	38759980	12680	12680	12680	12680	3
334	20241118	131700	38721940	12680	12680	12680	12680	19
335	20241118	131600	38481020	12680	12680	12680	12680	0
336	20241118	131500	38481020	12680	12680	12680	12680	4
337	20241118	131400	38430300	12680	12680	12680	12680	30
338	20241118	131300	38049900	12680	12680	12680	12680	4
339	20241118	131200	37999180	12680	12680	12680	12680	3
340	20241118	131100	37961140	12680	12680	12680	12680	0
341	20241118	131000	37961140	12680	12680	12680	12680	4
342	20241118	130900	37910420	12680	12680	12680	12680	0
343	20241118	130800	37910420	12680	12680	12680	12680	4
344	20241118	130700	37859700	12680	12680	12680	12680	33
345	20241118	130600	37441260	12680	12680	12680	12680	0
346	20241118	130500	37441260	12680	12680	12680	12680	4
347	20241118	130400	37390540	12680	12680	12680	12680	0
348	20241118	130300	37390540	12680	12680	12680	12680	4
349	20241118	130200	37339820	12680	12680	12680	12680	3
350	20241118	130100	37301780	12670	12670	12670	12670	0
351	20241118	130000	37301780	12670	12670	12670	12670	3
352	20241118	125900	37263770	12680	12670	12680	12670	94
353	20241118	125800	36071990	12670	12670	12670	12670	4
354	20241118	125700	36021310	12670	12670	12670	12670	3
355	20241118	125600	35983300	12670	12670	12670	12670	0
356	20241118	125500	35983300	12670	12670	12670	12670	4
357	20241118	125400	35932620	12670	12670	12670	12670	0
358	20241118	125300	35932620	12670	12670	12670	12670	4
359	20241118	125200	35881940	12670	12670	12670	12670	4
360	20241118	125100	35831260	12670	12670	12670	12670	0
361	20241118	125000	35831260	12670	12670	12670	12670	4
362	20241118	124900	35780580	12660	12660	12660	12660	14
363	20241118	124800	35603340	12670	12670	12670	12670	4
364	20241118	124700	35552660	12630	12630	12630	12630	0
365	20241118	124600	35552660	12630	12630	12630	12630	0
366	20241118	124500	35552660	12630	12630	12630	12630	0
367	20241118	124400	35552660	12630	12630	12630	12630	0
368	20241118	124300	35552660	12630	12630	12630	12630	3
369	20241118	124200	35514770	12590	12590	12590	12590	0
370	20241118	124100	35514770	12590	12590	12590	12590	0
371	20241118	124000	35514770	12590	12590	12590	12590	0
372	20241118	123900	35514770	12590	12640	12640	12590	187
373	20241118	123800	33157920	12620	12620	12620	12620	0
374	20241118	123700	33157920	12620	12620	12620	12620	0
375	20241118	123600	33157920	12620	12620	12620	12620	0
376	20241118	123500	33157920	12620	12650	12650	12620	28
377	20241118	123400	32804230	12620	12620	12620	12620	0
378	20241118	123300	32804230	12620	12620	12620	12620	0
379	20241118	123200	32804230	12620	12620	12620	12620	0
380	20241118	123100	32804230	12620	12620	12620	12620	0
381	20241118	123000	32804230	12620	12680	12680	12620	20
382	20241118	122900	32551100	12680	12680	12680	12680	0
383	20241118	122800	32551100	12680	12680	12680	12680	32
384	20241118	122700	32145340	12680	12680	12680	12680	4
385	20241118	122600	32094620	12680	12680	12680	12680	0
386	20241118	122500	32094620	12680	12680	12680	12680	4
387	20241118	122400	32043900	12680	12680	12680	12680	0
388	20241118	122300	32043900	12680	12680	12680	12680	3
389	20241118	122200	32005860	12680	12680	12680	12680	4
390	20241118	122100	31955140	12680	12680	12680	12680	0
391	20241118	122000	31955140	12680	12680	12680	12680	4
392	20241118	121900	31904420	12680	12680	12680	12680	0
393	20241118	121800	31904420	12680	12680	12680	12680	3
394	20241118	121700	31866380	12680	12680	12680	12680	4
395	20241118	121600	31815660	12680	12680	12680	12680	0
396	20241118	121500	31815660	12680	12680	12680	12680	4
397	20241118	121400	31764940	12680	12680	12680	12680	2
398	20241118	121300	31739580	12680	12680	12680	12680	0
399	20241118	121200	31739580	12680	12680	12680	12680	0
400	20241118	121100	31739580	12680	12680	12680	12680	0
401	20241118	121000	31739580	12680	12680	12680	12680	0
402	20241118	120900	31739580	12680	12680	12680	12680	6
403	20241118	120800	31663500	12620	12620	12620	12620	0
404	20241118	120700	31663500	12620	12620	12620	12620	0
405	20241118	120600	31663500	12620	12620	12620	12620	0
406	20241118	120500	31663500	12620	12660	12660	12620	157
407	20241118	120400	29679850	12670	12680	12680	12670	5
408	20241118	120300	29616460	12680	12680	12680	12680	0
409	20241118	120200	29616460	12680	12680	12680	12680	3
410	20241118	120100	29578420	12680	12680	12680	12680	0
411	20241118	120000	29578420	12680	12680	12680	12680	4
412	20241118	115900	29527700	12670	12680	12680	12670	13
413	20241118	115800	29362950	12680	12680	12680	12680	0
414	20241118	115700	29362950	12680	12680	12680	12680	3
415	20241118	115600	29324910	12680	12680	12680	12680	1
416	20241118	115500	29312230	12680	12680	12680	12680	3
417	20241118	115400	29274190	12700	12700	12700	12700	12
418	20241118	115300	29121790	12700	12700	12700	12700	0
419	20241118	115200	29121790	12700	12700	12700	12700	3
420	20241118	115100	29083690	12700	12700	12700	12700	8
421	20241118	115000	28982090	12710	12710	12710	12710	4
422	20241118	114900	28931250	12710	12710	12710	12710	4
423	20241118	114800	28880410	12710	12710	12710	12710	0
424	20241118	114700	28880410	12710	12710	12710	12710	3
425	20241118	114600	28842280	12710	12710	12710	12710	0
426	20241118	114500	28842280	12710	12710	12710	12710	4
427	20241118	114400	28791440	12710	12710	12710	12710	4
428	20241118	114300	28740600	12710	12710	12710	12710	0
429	20241118	114200	28740600	12710	12710	12710	12710	4
430	20241118	114100	28689760	12700	12700	12700	12700	31
431	20241118	114000	28296060	12710	12710	12710	12710	3
432	20241118	113900	28257930	12710	12710	12710	12710	4
433	20241118	113800	28207090	12710	12710	12710	12710	3
434	20241118	113700	28168960	12720	12720	12720	12720	4
435	20241118	113600	28118080	12720	12720	12720	12720	0
436	20241118	113500	28118080	12720	12720	12720	12720	3
437	20241118	113400	28079920	12720	12720	12720	12720	4
438	20241118	113300	28029040	12720	12720	12720	12720	1
439	20241118	113200	28016320	12720	12720	12720	12720	4
440	20241118	113100	27965440	12720	12720	12720	12720	0
441	20241118	113000	27965440	12720	12720	12720	12720	3
442	20241118	112900	27927280	12720	12720	12720	12720	4
443	20241118	112800	27876400	12720	12720	12720	12720	0
444	20241118	112700	27876400	12720	12720	12720	12720	4
445	20241118	112600	27825520	12720	12720	12720	12720	0
446	20241118	112500	27825520	12720	12720	12720	12720	3
447	20241118	112400	27787360	12720	12720	12720	12720	4
448	20241118	112300	27736480	12720	12720	12720	12720	0
449	20241118	112200	27736480	12720	12720	12720	12720	4
450	20241118	112100	27685600	12720	12720	12720	12720	0
451	20241118	112000	27685600	12720	12720	12720	12720	10
452	20241118	111900	27558400	12700	12700	12700	12700	41
453	20241118	111800	27037700	12700	12700	12700	12700	0
454	20241118	111700	27037700	12700	12700	12700	12700	4
455	20241118	111600	26986900	12700	12700	12700	12700	0
456	20241118	111500	26986900	12700	12700	12700	12700	5
457	20241118	111400	26923400	12700	12700	12700	12700	4
458	20241118	111300	26872600	12720	12720	12720	12720	1
459	20241118	111200	26859880	12720	12720	12720	12720	4
460	20241118	111100	26809000	12720	12720	12720	12720	0
461	20241118	111000	26809000	12720	12720	12720	12720	4
462	20241118	110900	26758120	12720	12720	12720	12720	3
463	20241118	110800	26719960	12720	12720	12720	12720	0
464	20241118	110700	26719960	12720	12720	12720	12720	4
465	20241118	110600	26669080	12720	12720	12720	12720	0
466	20241118	110500	26669080	12720	12720	12720	12720	5
467	20241118	110400	26605480	12720	12720	12720	12720	2
468	20241118	110300	26580040	12710	12710	12710	12710	4
469	20241118	110200	26529200	12710	12710	12710	12700	133
470	20241118	110100	24839710	12710	12710	12710	12710	0
471	20241118	110000	24839710	12710	12710	12710	12710	4
472	20241118	105900	24788870	12690	12690	12690	12690	2
473	20241118	105800	24763490	12680	12700	12700	12680	11
474	20241118	105700	24623890	12710	12710	12710	12710	0
475	20241118	105600	24623890	12710	12710	12710	12710	0
476	20241118	105500	24623890	12710	12710	12710	12710	0
477	20241118	105400	24623890	12710	12710	12710	12710	0
478	20241118	105300	24623890	12710	12710	12710	12710	0
479	20241118	105200	24623890	12710	12710	12710	12710	0
480	20241118	105100	24623890	12710	12720	12720	12710	2
481	20241118	105000	24598460	12720	12710	12720	12710	15
482	20241118	104900	24407760	12720	12720	12720	12720	0
483	20241118	104800	24407760	12720	12720	12720	12720	1
484	20241118	104700	24395040	12730	12680	12730	12650	43
485	20241118	104600	23850720	12680	12700	12700	12680	54
486	20241118	104500	23165410	12700	12700	12700	12700	15
487	20241118	104400	22974910	12700	12700	12700	12700	0
488	20241118	104300	22974910	12700	12700	12700	12700	1
489	20241118	104200	22962210	12710	12710	12710	12710	0
490	20241118	104100	22962210	12710	12710	12710	12710	0
491	20241118	104000	22962210	12710	12710	12710	12710	0
492	20241118	103900	22962210	12710	12710	12710	12710	0
493	20241118	103800	22962210	12710	12710	12710	12710	0
494	20241118	103700	22962210	12710	12710	12710	12710	0
495	20241118	103600	22962210	12710	12710	12710	12710	4
496	20241118	103500	22911370	12720	12720	12720	12720	0
497	20241118	103400	22911370	12720	12720	12720	12720	4
498	20241118	103300	22860490	12720	12720	12720	12720	0
499	20241118	103200	22860490	12720	12720	12720	12720	3
500	20241118	103100	22822330	12720	12720	12720	12720	4
501	20241118	103000	22771450	12690	12720	12720	12690	4
502	20241118	102900	22720660	12720	12730	12730	12720	38
503	20241118	102800	22237140	12730	12730	12730	12730	0
504	20241118	102700	22237140	12730	12730	12730	12730	0
505	20241118	102600	22237140	12730	12730	12730	12730	3
506	20241118	102500	22198950	12720	12720	12720	12720	35
507	20241118	102400	21753750	12720	12720	12720	12720	0
508	20241118	102300	21753750	12720	12720	12720	12720	0
509	20241118	102200	21753750	12720	12720	12720	12720	3
510	20241118	102100	21715590	12720	12720	12720	12720	0
511	20241118	102000	21715590	12720	12710	12720	12710	12
512	20241118	101900	21563050	12710	12710	12710	12710	4
513	20241118	101800	21512210	12710	12710	12710	12710	0
514	20241118	101700	21512210	12710	12710	12710	12710	4
515	20241118	101600	21461370	12710	12710	12710	12710	13
516	20241118	101500	21296140	12700	12710	12710	12700	7
517	20241118	101400	21207200	12720	12720	12720	12720	4
518	20241118	101300	21156320	12710	12710	12710	12710	0
519	20241118	101200	21156320	12710	12710	12710	12710	0
520	20241118	101100	21156320	12710	12710	12710	12710	8
521	20241118	101000	21054640	12680	12680	12680	12680	0
522	20241118	100900	21054640	12680	12680	12680	12680	0
523	20241118	100800	21054640	12680	12680	12680	12680	0
524	20241118	100700	21054640	12680	12680	12680	12680	0
525	20241118	100600	21054640	12680	12690	12690	12680	6
526	20241118	100500	20978520	12680	12680	12680	12680	0
527	20241118	100400	20978520	12680	12680	12680	12680	5
528	20241118	100300	20915120	12650	12650	12650	12650	0
529	20241118	100200	20915120	12650	12650	12650	12650	0
530	20241118	100100	20915120	12650	12650	12650	12650	0
531	20241118	100000	20915120	12650	12650	12650	12650	0
532	20241118	095900	20915120	12650	12690	12690	12650	266
533	20241118	095800	17542950	12680	12680	12680	12680	0
534	20241118	095700	17542950	12680	12680	12680	12680	0
535	20241118	095600	17542950	12680	12690	12690	12680	81
536	20241118	095500	16515830	12720	12720	12720	12720	0
537	20241118	095400	16515830	12720	12710	12720	12710	38
538	20241118	095300	16032590	12700	12700	12700	12700	0
539	20241118	095200	16032590	12700	12700	12700	12700	7
540	20241118	095100	15943690	12680	12680	12680	12680	0
541	20241118	095000	15943690	12680	12680	12680	12680	0
542	20241118	094900	15943690	12680	12680	12680	12680	0
543	20241118	094800	15943690	12680	12680	12680	12680	0
544	20241118	094700	15943690	12680	12680	12680	12680	0
545	20241118	094600	15943690	12680	12680	12680	12680	0
546	20241118	094500	15943690	12680	12660	12680	12650	29
547	20241118	094400	15576740	12740	12660	12740	12660	12
548	20241118	094300	15424660	12670	12670	12670	12670	31
549	20241118	094200	15031890	12670	12670	12670	12670	10
550	20241118	094100	14905190	12660	12660	12660	12660	0
551	20241118	094000	14905190	12660	12660	12660	12660	5
552	20241118	093900	14841890	12670	12670	12670	12670	1
553	20241118	093800	14829220	12670	12670	12670	12670	30
554	20241118	093700	14449120	12750	12750	12750	12750	0
555	20241118	093600	14449120	12750	12750	12750	12750	0
556	20241118	093500	14449120	12750	12750	12750	12750	0
557	20241118	093400	14449120	12750	12750	12750	12750	1
558	20241118	093300	14436370	12760	12760	12760	12760	0
559	20241118	093200	14436370	12760	12760	12760	12760	1
560	20241118	093100	14423610	12670	12670	12670	12670	8
561	20241118	093000	14322250	12670	12670	12670	12670	0
562	20241118	092900	14322250	12670	12670	12670	12670	0
563	20241118	092800	14322250	12670	12670	12670	12670	0
564	20241118	092700	14322250	12670	12670	12670	12670	0
565	20241118	092600	14322250	12670	12670	12670	12670	0
566	20241118	092500	14322250	12670	12650	12670	12650	154
567	20241118	092400	12371660	12650	12650	12650	12600	3
568	20241118	092300	12333760	12600	12660	12660	12600	35
569	20241118	092200	11890960	12660	12620	12670	12620	35
570	20241118	092100	11447840	12620	12660	12670	12620	145
571	20241118	092000	9611440	12660	12660	12660	12660	3
572	20241118	091900	9573460	12640	12640	12640	12640	23
573	20241118	091800	9282740	12640	12620	12640	12620	25
574	20241118	091700	8967180	12620	12600	12620	12600	10
575	20241118	091600	8841080	12600	12600	12600	12600	30
576	20241118	091500	8463080	12530	12540	12540	12530	250
577	20241118	091400	5328580	12540	12540	12540	12540	0
578	20241118	091300	5328580	12540	12540	12540	12540	13
579	20241118	091200	5165560	12540	12580	12580	12540	122
580	20241118	091100	3631450	12580	12580	12580	12580	0
581	20241118	091000	3631450	12580	12650	12650	12580	40
582	20241118	090900	3125860	12630	12630	12630	12630	12
583	20241118	090800	2974300	12650	12650	12650	12650	1
584	20241118	090700	2961650	12560	12560	12560	12560	0
585	20241118	090600	2961650	12560	12650	12660	12560	11
586	20241118	090500	2822520	12540	12540	12540	12540	0
587	20241118	090400	2822520	12540	12660	12660	12540	11
588	20241118	090300	2683380	12530	12530	12530	12530	0
589	20241118	090200	2683380	12530	12530	12530	12530	0
590	20241118	090100	2683380	12530	12530	12530	12530	1
591	20241118	090000	2670850	12530	12530	12670	12530	213