KissMeData/008490/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185100	151909410	13280	13280	13280	13280	129
3	20241121	185000	151909410	13280	13280	13280	13280	0
4	20241121	184900	151909410	13280	13280	13280	13280	0
5	20241121	184800	151909410	13280	13280	13280	13280	0
6	20241121	184700	151909410	13280	13280	13280	13280	0
7	20241121	184600	151909410	13280	13280	13280	13280	0
8	20241121	184500	151909410	13280	13280	13280	13280	0
9	20241121	184400	151909410	13280	13280	13280	13280	0
10	20241121	184300	151909410	13280	13280	13280	13280	0
11	20241121	184200	151909410	13280	13280	13280	13280	0
12	20241121	184100	151909410	13280	13280	13280	13280	0
13	20241121	184000	151909410	13280	13280	13280	13280	0
14	20241121	183900	151909410	13280	13280	13280	13280	0
15	20241121	183800	151909410	13280	13280	13280	13280	0
16	20241121	183700	151909410	13280	13280	13280	13280	0
17	20241121	183600	151909410	13280	13280	13280	13280	0
18	20241121	183500	151909410	13280	13280	13280	13280	0
19	20241121	183400	151909410	13280	13280	13280	13280	0
20	20241121	183300	151909410	13280	13280	13280	13280	0
21	20241121	183200	151909410	13280	13280	13280	13280	0
22	20241121	183100	151909410	13280	13280	13280	13280	0
23	20241121	183000	151909410	13280	13280	13280	13280	0
24	20241121	182900	151909410	13280	13280	13280	13280	0
25	20241121	182800	151909410	13280	13280	13280	13280	0
26	20241121	182700	151909410	13280	13280	13280	13280	0
27	20241121	182600	151909410	13280	13280	13280	13280	0
28	20241121	182500	151909410	13280	13280	13280	13280	0
29	20241121	182400	151909410	13280	13280	13280	13280	0
30	20241121	182300	151909410	13280	13280	13280	13280	0
31	20241121	182200	151909410	13280	13280	13280	13280	0
32	20241121	182100	151909410	13280	13280	13280	13280	129
33	20241121	182000	151909410	13280	13280	13280	13280	0
34	20241121	181900	151909410	13280	13280	13280	13280	0
35	20241121	181800	151909410	13280	13280	13280	13280	0
36	20241121	181700	151909410	13280	13280	13280	13280	0
37	20241121	181600	151909410	13280	13280	13280	13280	0
38	20241121	181500	151909410	13280	13280	13280	13280	0
39	20241121	181400	151909410	13280	13280	13280	13280	0
40	20241121	181300	151909410	13280	13280	13280	13280	0
41	20241121	181200	151909410	13280	13280	13280	13280	0
42	20241121	181100	151909410	13280	13280	13280	13280	0
43	20241121	181000	151909410	13280	13280	13280	13280	0
44	20241121	180900	151909410	13280	13280	13280	13280	0
45	20241121	180800	151909410	13280	13280	13280	13280	0
46	20241121	180700	151909410	13280	13280	13280	13280	0
47	20241121	180600	151909410	13280	13280	13280	13280	0
48	20241121	180500	151909410	13280	13280	13280	13280	0
49	20241121	180400	151909410	13280	13280	13280	13280	0
50	20241121	180300	151909410	13280	13280	13280	13280	0
51	20241121	180200	151909410	13280	13280	13280	13280	0
52	20241121	180100	151909410	13280	13280	13280	13280	0
53	20241121	180000	151909410	13280	13280	13280	13280	0
54	20241121	175900	151909410	13280	13280	13280	13280	0
55	20241121	175800	151909410	13280	13280	13280	13280	0
56	20241121	175700	151909410	13280	13280	13280	13280	0
57	20241121	175600	151909410	13280	13280	13280	13280	0
58	20241121	175500	151909410	13280	13280	13280	13280	0
59	20241121	175400	151909410	13280	13280	13280	13280	0
60	20241121	175300	151909410	13280	13280	13280	13280	0
61	20241121	175200	151909410	13280	13280	13280	13280	0
62	20241121	175100	151909410	13280	13280	13280	13280	129
63	20241121	175000	151909410	13280	13280	13280	13280	0
64	20241121	174900	151909410	13280	13280	13280	13280	0
65	20241121	174800	151909410	13280	13280	13280	13280	0
66	20241121	174700	151909410	13280	13280	13280	13280	0
67	20241121	174600	151909410	13280	13280	13280	13280	0
68	20241121	174500	151909410	13280	13280	13280	13280	0
69	20241121	174400	151909410	13280	13280	13280	13280	0
70	20241121	174300	151909410	13280	13280	13280	13280	0
71	20241121	174200	151909410	13280	13280	13280	13280	0
72	20241121	174100	151909410	13280	13280	13280	13280	0
73	20241121	174000	151909410	13280	13280	13280	13280	0
74	20241121	173900	151909410	13280	13280	13280	13280	0
75	20241121	173800	151909410	13280	13280	13280	13280	0
76	20241121	173700	151909410	13280	13280	13280	13280	0
77	20241121	173600	151909410	13280	13280	13280	13280	0
78	20241121	173500	151909410	13280	13280	13280	13280	0
79	20241121	173400	151909410	13280	13280	13280	13280	0
80	20241121	173300	151909410	13280	13280	13280	13280	0
81	20241121	173200	151909410	13280	13280	13280	13280	0
82	20241121	173100	151909410	13280	13280	13280	13280	0
83	20241121	173000	151909410	13280	13280	13280	13280	0
84	20241121	172900	151909410	13280	13280	13280	13280	0
85	20241121	172800	151909410	13280	13280	13280	13280	0
86	20241121	172700	151909410	13280	13280	13280	13280	0
87	20241121	172600	151909410	13280	13280	13280	13280	0
88	20241121	172500	151909410	13280	13280	13280	13280	0
89	20241121	172400	151909410	13280	13280	13280	13280	0
90	20241121	172300	151909410	13280	13280	13280	13280	0
91	20241121	172200	151909410	13280	13280	13280	13280	0
92	20241121	172100	151909410	13280	13280	13280	13280	129
93	20241121	172000	151909410	13280	13280	13280	13280	0
94	20241121	171900	151909410	13280	13280	13280	13280	0
95	20241121	171800	151909410	13280	13280	13280	13280	0
96	20241121	171700	151909410	13280	13280	13280	13280	0
97	20241121	171600	151909410	13280	13280	13280	13280	0
98	20241121	171500	151909410	13280	13280	13280	13280	0
99	20241121	171400	151909410	13280	13280	13280	13280	0
100	20241121	171300	151909410	13280	13280	13280	13280	0
101	20241121	171200	151909410	13280	13280	13280	13280	0
102	20241121	171100	151909410	13280	13280	13280	13280	0
103	20241121	171000	151909410	13280	13280	13280	13280	0
104	20241121	170900	151909410	13280	13280	13280	13280	0
105	20241121	170800	151909410	13280	13280	13280	13280	0
106	20241121	170700	151909410	13280	13280	13280	13280	0
107	20241121	170600	151909410	13280	13280	13280	13280	0
108	20241121	170500	151909410	13280	13280	13280	13280	0
109	20241121	170400	151909410	13280	13280	13280	13280	0
110	20241121	170300	151909410	13280	13280	13280	13280	0
111	20241121	170200	151909410	13280	13280	13280	13280	0
112	20241121	170100	151909410	13280	13280	13280	13280	0
113	20241121	170000	151909410	13280	13280	13280	13280	0
114	20241121	165900	151909410	13280	13280	13280	13280	0
115	20241121	165800	151909410	13280	13280	13280	13280	0
116	20241121	165700	151909410	13280	13280	13280	13280	0
117	20241121	165600	151909410	13280	13280	13280	13280	0
118	20241121	165500	151909410	13280	13280	13280	13280	0
119	20241121	165400	151909410	13280	13280	13280	13280	0
120	20241121	165300	151909410	13280	13280	13280	13280	0
121	20241121	165200	151909410	13280	13280	13280	13280	0
122	20241121	165100	151909410	13280	13280	13280	13280	129
123	20241121	165000	151909410	13280	13280	13280	13280	0
124	20241121	164900	151909410	13280	13280	13280	13280	0
125	20241121	164800	151909410	13280	13280	13280	13280	0
126	20241121	164700	151909410	13280	13280	13280	13280	0
127	20241121	164600	151909410	13280	13280	13280	13280	0
128	20241121	164500	151909410	13280	13280	13280	13280	0
129	20241121	164400	151909410	13280	13280	13280	13280	0
130	20241121	164300	151909410	13280	13280	13280	13280	0
131	20241121	164200	151909410	13280	13280	13280	13280	0
132	20241121	164100	151909410	13280	13280	13280	13280	0
133	20241121	164000	151909410	13280	13280	13280	13280	0
134	20241121	163900	151909410	13280	13280	13280	13280	0
135	20241121	163800	151909410	13280	13280	13280	13280	0
136	20241121	163700	151909410	13280	13280	13280	13280	0
137	20241121	163600	151909410	13280	13280	13280	13280	0
138	20241121	163500	151909410	13280	13280	13280	13280	0
139	20241121	163400	151909410	13280	13280	13280	13280	0
140	20241121	163300	151909410	13280	13280	13280	13280	0
141	20241121	163200	151909410	13280	13280	13280	13280	0
142	20241121	163100	151909410	13280	13280	13280	13280	0
143	20241121	163000	151909410	13280	13280	13280	13280	0
144	20241121	162900	151909410	13280	13280	13280	13280	0
145	20241121	162800	151909410	13280	13280	13280	13280	0
146	20241121	162700	151909410	13280	13280	13280	13280	0
147	20241121	162600	151909410	13280	13280	13280	13280	0
148	20241121	162500	151909410	13280	13280	13280	13280	0
149	20241121	162400	151909410	13280	13280	13280	13280	0
150	20241121	162300	151909410	13280	13280	13280	13280	0
151	20241121	162200	151909410	13280	13280	13280	13280	0
152	20241121	162100	151909410	13280	13280	13280	13280	129
153	20241121	162000	151909410	13280	13280	13280	13280	0
154	20241121	161900	151909410	13280	13280	13280	13280	0
155	20241121	161800	151909410	13280	13280	13280	13280	0
156	20241121	161700	151909410	13280	13280	13280	13280	0
157	20241121	161600	151909410	13280	13280	13280	13280	0
158	20241121	161500	151909410	13280	13280	13280	13280	0
159	20241121	161400	151909410	13280	13280	13280	13280	0
160	20241121	161300	151909410	13280	13280	13280	13280	0
161	20241121	161200	151909410	13280	13280	13280	13280	0
162	20241121	161100	151909410	13280	13280	13280	13280	0
163	20241121	161000	151909410	13280	13280	13280	13280	0
164	20241121	160900	151909410	13280	13280	13280	13280	0
165	20241121	160800	151909410	13280	13280	13280	13280	0
166	20241121	160700	151909410	13280	13280	13280	13280	0
167	20241121	160600	151909410	13280	13280	13280	13280	0
168	20241121	160500	151909410	13280	13280	13280	13280	0
169	20241121	160400	151909410	13280	13280	13280	13280	0
170	20241121	160300	151909410	13280	13280	13280	13280	0
171	20241121	160200	151909410	13280	13280	13280	13280	0
172	20241121	160100	151909410	13280	13280	13280	13280	0
173	20241121	160000	151909410	13280	13280	13280	13280	0
174	20241121	155900	151909410	13280	13280	13280	13280	0
175	20241121	155800	151909410	13280	13280	13280	13280	0
176	20241121	155700	151909410	13280	13280	13280	13280	0
177	20241121	155600	151909410	13280	13280	13280	13280	0
178	20241121	155500	151909410	13280	13280	13280	13280	0
179	20241121	155400	151909410	13280	13280	13280	13280	0
180	20241121	155300	151909410	13280	13280	13280	13280	0
181	20241121	155200	151909410	13280	13280	13280	13280	0
182	20241121	155100	151909410	13280	13280	13280	13280	129
183	20241121	155000	151909410	13280	13280	13280	13280	0
184	20241121	154900	151909410	13280	13280	13280	13280	0
185	20241121	154800	151909410	13280	13280	13280	13280	0
186	20241121	154700	151909410	13280	13280	13280	13280	0
187	20241121	154600	151909410	13280	13280	13280	13280	0
188	20241121	154500	151909410	13280	13280	13280	13280	0
189	20241121	154400	151909410	13280	13280	13280	13280	0
190	20241121	154300	151909410	13280	13280	13280	13280	0
191	20241121	154200	151909410	13280	13280	13280	13280	0
192	20241121	154100	151909410	13280	13280	13280	13280	0
193	20241121	154000	151909410	13280	13280	13280	13280	0
194	20241121	153900	151909410	13280	13280	13280	13280	0
195	20241121	153800	151909410	13280	13280	13280	13280	0
196	20241121	153700	151909410	13280	13280	13280	13280	0
197	20241121	153600	151909410	13280	13280	13280	13280	0
198	20241121	153500	151909410	13280	13280	13280	13280	0
199	20241121	153400	151909410	13280	13280	13280	13280	0
200	20241121	153300	151909410	13280	13280	13280	13280	0
201	20241121	153200	151909410	13280	13280	13280	13280	0
202	20241121	153100	151909410	13280	13280	13280	13280	0
203	20241121	153000	151909410	13280	13280	13280	13280	129
204	20241121	152900	150196290	13280	13280	13280	13280	0
205	20241121	152800	150196290	13280	13280	13280	13280	0
206	20241121	152700	150196290	13280	13280	13280	13280	0
207	20241121	152600	150196290	13280	13280	13280	13280	0
208	20241121	152500	150196290	13280	13280	13280	13280	0
209	20241121	152400	150196290	13280	13280	13280	13280	0
210	20241121	152300	150196290	13280	13280	13280	13280	0
211	20241121	152200	150196290	13280	13280	13280	13280	0
212	20241121	152100	150196290	13280	13280	13280	13280	0
213	20241121	152000	150196290	13280	13280	13280	13280	0
214	20241121	151900	150196290	13280	13280	13280	13280	17
215	20241121	151800	149970530	13280	13280	13280	13280	1
216	20241121	151700	149957250	13290	13290	13290	13290	1
217	20241121	151600	149943960	13290	13290	13290	13290	8
218	20241121	151500	149837640	13270	13280	13280	13270	5
219	20241121	151400	149771270	13290	13290	13290	13290	1
220	20241121	151300	149757980	13290	13280	13290	13280	9
221	20241121	151200	149638450	13280	13280	13280	13280	64
222	20241121	151100	148788530	13280	13280	13280	13280	0
223	20241121	151000	148788530	13280	13280	13280	13280	2
224	20241121	150900	148761970	13290	13290	13290	13290	204
225	20241121	150800	146050810	13290	13290	13290	13280	3
226	20241121	150700	146010950	13290	13290	13290	13290	0
227	20241121	150600	146010950	13290	13290	13290	13290	2
228	20241121	150500	145984370	13290	13290	13290	13290	0
229	20241121	150400	145984370	13290	13290	13290	13290	0
230	20241121	150300	145984370	13290	13280	13290	13280	2
231	20241121	150200	145957800	13290	13290	13290	13290	1
232	20241121	150100	145944510	13290	13290	13290	13290	1
233	20241121	150000	145931220	13290	13290	13290	13290	0
234	20241121	145900	145931220	13290	13290	13290	13290	1
235	20241121	145800	145917930	13290	13290	13290	13290	0
236	20241121	145700	145917930	13290	13290	13290	13290	1
237	20241121	145600	145904640	13290	13290	13290	13290	2
238	20241121	145500	145878060	13290	13290	13290	13290	2
239	20241121	145400	145851480	13290	13290	13290	13290	0
240	20241121	145300	145851480	13290	13290	13290	13290	0
241	20241121	145200	145851480	13290	13290	13290	13290	9
242	20241121	145100	145731870	13290	13290	13290	13290	1
243	20241121	145000	145718580	13280	13280	13280	13280	42
244	20241121	144900	145160820	13290	13290	13290	13290	1
245	20241121	144800	145147530	13280	13280	13280	13280	1
246	20241121	144700	145134250	13290	13290	13290	13290	0
247	20241121	144600	145134250	13290	13290	13290	13290	0
248	20241121	144500	145134250	13290	13290	13290	13290	0
249	20241121	144400	145134250	13290	13290	13290	13290	1
250	20241121	144300	145120960	13290	13290	13290	13290	0
251	20241121	144200	145120960	13290	13290	13290	13290	1
252	20241121	144100	145107670	13290	13290	13290	13290	0
253	20241121	144000	145107670	13290	13290	13290	13290	116
254	20241121	143900	143566030	13290	13290	13290	13290	0
255	20241121	143800	143566030	13290	13290	13290	13290	0
256	20241121	143700	143566030	13290	13290	13290	13290	1
257	20241121	143600	143552740	13290	13290	13290	13290	1
258	20241121	143500	143539450	13290	13290	13290	13290	0
259	20241121	143400	143539450	13290	13290	13290	13290	2
260	20241121	143300	143512870	13280	13280	13280	13280	1
261	20241121	143200	143499590	13280	13280	13280	13280	0
262	20241121	143100	143499590	13280	13280	13280	13280	0
263	20241121	143000	143499590	13280	13280	13280	13280	53
264	20241121	142900	142795750	13290	13290	13290	13290	0
265	20241121	142800	142795750	13290	13290	13290	13290	1
266	20241121	142700	142782460	13290	13290	13290	13290	0
267	20241121	142600	142782460	13290	13290	13290	13290	0
268	20241121	142500	142782460	13290	13290	13290	13290	1
269	20241121	142400	142769170	13280	13280	13280	13280	0
270	20241121	142300	142769170	13280	13280	13280	13280	0
271	20241121	142200	142769170	13280	13280	13280	13280	0
272	20241121	142100	142769170	13280	13280	13280	13280	0
273	20241121	142000	142769170	13280	13280	13280	13280	10
274	20241121	141900	142636370	13280	13280	13280	13280	0
275	20241121	141800	142636370	13280	13280	13280	13280	1
276	20241121	141700	142623090	13280	13280	13280	13280	0
277	20241121	141600	142623090	13280	13280	13280	13280	0
278	20241121	141500	142623090	13280	13280	13280	13280	0
279	20241121	141400	142623090	13280	13280	13280	13280	1
280	20241121	141300	142609810	13280	13280	13280	13280	0
281	20241121	141200	142609810	13280	13280	13280	13280	6
282	20241121	141100	142530130	13270	13270	13270	13270	0
283	20241121	141000	142530130	13270	13270	13270	13270	0
284	20241121	140900	142530130	13270	13280	13280	13270	154
285	20241121	140800	140485960	13290	13280	13290	13280	2
286	20241121	140700	140459390	13280	13280	13280	13280	0
287	20241121	140600	140459390	13280	13280	13290	13280	333
288	20241121	140500	136036230	13270	13270	13270	13270	0
289	20241121	140400	136036230	13270	13270	13270	13270	0
290	20241121	140300	136036230	13270	13270	13270	13270	1
291	20241121	140200	136022960	13270	13270	13270	13270	0
292	20241121	140100	136022960	13270	13270	13270	13270	0
293	20241121	140000	136022960	13270	13270	13270	13270	0
294	20241121	135900	136022960	13270	13270	13270	13270	2
295	20241121	135800	135996420	13280	13280	13280	13280	1
296	20241121	135700	135983140	13270	13270	13270	13270	0
297	20241121	135600	135983140	13270	13270	13270	13270	0
298	20241121	135500	135983140	13270	13270	13270	13270	1
299	20241121	135400	135969870	13270	13270	13270	13270	0
300	20241121	135300	135969870	13270	13270	13270	13270	0
301	20241121	135200	135969870	13270	13270	13270	13270	0
302	20241121	135100	135969870	13270	13270	13270	13270	0
303	20241121	135000	135969870	13270	13270	13270	13270	0
304	20241121	134900	135969870	13270	13270	13270	13270	1
305	20241121	134800	135956600	13280	13280	13280	13280	1
306	20241121	134700	135943320	13280	13280	13280	13280	0
307	20241121	134600	135943320	13280	13280	13280	13280	1
308	20241121	134500	135930040	13280	13280	13280	13280	0
309	20241121	134400	135930040	13280	13280	13280	13280	3
310	20241121	134300	135890200	13280	13280	13280	13280	0
311	20241121	134200	135890200	13280	13280	13280	13280	1
312	20241121	134100	135876920	13280	13280	13280	13280	0
313	20241121	134000	135876920	13280	13280	13280	13280	1
314	20241121	133900	135863640	13280	13280	13280	13280	0
315	20241121	133800	135863640	13280	13280	13280	13280	1
316	20241121	133700	135850360	13270	13270	13270	13270	0
317	20241121	133600	135850360	13270	13270	13270	13270	0
318	20241121	133500	135850360	13270	13270	13270	13270	0
319	20241121	133400	135850360	13270	13270	13270	13270	1
320	20241121	133300	135837090	13270	13280	13280	13270	2
321	20241121	133200	135810540	13270	13270	13270	13270	0
322	20241121	133100	135810540	13270	13270	13270	13270	0
323	20241121	133000	135810540	13270	13270	13270	13270	0
324	20241121	132900	135810540	13270	13270	13270	13270	0
325	20241121	132800	135810540	13270	13280	13280	13270	9
326	20241121	132700	135691070	13290	13290	13290	13290	0
327	20241121	132600	135691070	13290	13290	13290	13290	0
328	20241121	132500	135691070	13290	13290	13290	13290	0
329	20241121	132400	135691070	13290	13290	13290	13290	0
330	20241121	132300	135691070	13290	13290	13290	13290	0
331	20241121	132200	135691070	13290	13290	13290	13290	2
332	20241121	132100	135664490	13290	13280	13290	13280	5
333	20241121	132000	135598050	13280	13280	13280	13280	0
334	20241121	131900	135598050	13280	13270	13280	13270	2
335	20241121	131800	135571500	13270	13270	13270	13270	1
336	20241121	131700	135558230	13280	13270	13280	13270	6
337	20241121	131600	135478600	13270	13270	13270	13270	4
338	20241121	131500	135425520	13260	13260	13260	13260	0
339	20241121	131400	135425520	13260	13250	13260	13240	72
340	20241121	131300	134471990	13250	13290	13290	13250	1436
341	20241121	131200	115424620	13290	13290	13290	13290	0
342	20241121	131100	115424620	13290	13290	13290	13290	61
343	20241121	131000	114613930	13290	13290	13290	13290	44
344	20241121	130900	114029170	13270	13270	13270	13270	0
345	20241121	130800	114029170	13270	13270	13270	13270	0
346	20241121	130700	114029170	13270	13280	13280	13270	125
347	20241121	130600	112369670	13270	13270	13270	13270	0
348	20241121	130500	112369670	13270	13270	13270	13270	0
349	20241121	130400	112369670	13270	13270	13270	13270	1
350	20241121	130300	112356400	13280	13280	13280	13280	2
351	20241121	130200	112329840	13270	13270	13270	13270	5
352	20241121	130100	112263490	13270	13270	13270	13260	143
353	20241121	130000	110367250	13270	13290	13290	13270	260
354	20241121	125900	106917030	13270	13270	13270	13270	0
355	20241121	125800	106917030	13270	13270	13270	13270	0
356	20241121	125700	106917030	13270	13270	13270	13270	48
357	20241121	125600	106280070	13280	13280	13280	13280	2
358	20241121	125500	106253510	13280	13280	13280	13280	1
359	20241121	125400	106240230	13290	13290	13290	13290	5
360	20241121	125300	106173780	13280	13280	13280	13280	4
361	20241121	125200	106120660	13280	13280	13280	13280	3
362	20241121	125100	106080820	13280	13280	13280	13280	1
363	20241121	125000	106067540	13280	13280	13280	13280	1
364	20241121	124900	106054260	13280	13280	13280	13280	1
365	20241121	124800	106040980	13290	13290	13290	13290	1
366	20241121	124700	106027690	13290	13290	13290	13290	1
367	20241121	124600	106014400	13280	13280	13280	13280	0
368	20241121	124500	106014400	13280	13280	13280	13280	107
369	20241121	124400	104593440	13280	13280	13280	13280	10
370	20241121	124300	104460640	13290	13290	13290	13290	0
371	20241121	124200	104460640	13290	13290	13290	13290	3
372	20241121	124100	104420770	13290	13290	13290	13290	0
373	20241121	124000	104420770	13290	13290	13290	13290	0
374	20241121	123900	104420770	13290	13290	13290	13290	53
375	20241121	123800	103716400	13290	13290	13290	13290	0
376	20241121	123700	103716400	13290	13290	13290	13290	0
377	20241121	123600	103716400	13290	13290	13290	13290	0
378	20241121	123500	103716400	13290	13290	13290	13290	0
379	20241121	123400	103716400	13290	13280	13290	13280	102
380	20241121	123300	102360830	13280	13280	13280	13280	0
381	20241121	123200	102360830	13280	13280	13280	13280	0
382	20241121	123100	102360830	13280	13290	13290	13280	195
383	20241121	123000	99769290	13290	13290	13290	13290	0
384	20241121	122900	99769290	13290	13290	13290	13290	75
385	20241121	122800	98772540	13290	13290	13290	13290	0
386	20241121	122700	98772540	13290	13290	13290	13290	0
387	20241121	122600	98772540	13290	13290	13290	13290	0
388	20241121	122500	98772540	13290	13290	13290	13290	0
389	20241121	122400	98772540	13290	13290	13290	13290	11
390	20241121	122300	98626350	13280	13280	13280	13280	1
391	20241121	122200	98613070	13280	13280	13280	13280	0
392	20241121	122100	98613070	13280	13280	13280	13280	0
393	20241121	122000	98613070	13280	13280	13280	13280	0
394	20241121	121900	98613070	13280	13280	13280	13280	1
395	20241121	121800	98599790	13280	13280	13280	13280	0
396	20241121	121700	98599790	13280	13280	13280	13280	0
397	20241121	121600	98599790	13280	13280	13280	13280	0
398	20241121	121500	98599790	13280	13280	13280	13280	0
399	20241121	121400	98599790	13280	13280	13280	13280	0
400	20241121	121300	98599790	13280	13280	13280	13280	8
401	20241121	121200	98493550	13280	13280	13280	13280	17
402	20241121	121100	98267790	13280	13280	13280	13280	0
403	20241121	121000	98267790	13280	13280	13280	13280	0
404	20241121	120900	98267790	13280	13280	13280	13280	0
405	20241121	120800	98267790	13280	13280	13280	13280	0
406	20241121	120700	98267790	13280	13280	13280	13280	0
407	20241121	120600	98267790	13280	13280	13280	13280	0
408	20241121	120500	98267790	13280	13280	13280	13280	0
409	20241121	120400	98267790	13280	13280	13280	13280	1
410	20241121	120300	98254510	13270	13270	13270	13270	0
411	20241121	120200	98254510	13270	13270	13270	13270	0
412	20241121	120100	98254510	13270	13270	13270	13270	0
413	20241121	120000	98254510	13270	13270	13270	13270	0
414	20241121	115900	98254510	13270	13270	13270	13270	0
415	20241121	115800	98254510	13270	13270	13270	13270	0
416	20241121	115700	98254510	13270	13270	13270	13270	0
417	20241121	115600	98254510	13270	13270	13270	13270	0
418	20241121	115500	98254510	13270	13270	13270	13270	1
419	20241121	115400	98241240	13270	13270	13270	13270	0
420	20241121	115300	98241240	13270	13270	13270	13270	9
421	20241121	115200	98121810	13270	13270	13270	13270	0
422	20241121	115100	98121810	13270	13270	13270	13270	0
423	20241121	115000	98121810	13270	13270	13270	13270	0
424	20241121	114900	98121810	13270	13270	13270	13270	1
425	20241121	114800	98108540	13290	13290	13290	13290	0
426	20241121	114700	98108540	13290	13290	13290	13290	1
427	20241121	114600	98095250	13270	13270	13270	13270	0
428	20241121	114500	98095250	13270	13270	13270	13270	0
429	20241121	114400	98095250	13270	13270	13270	13270	0
430	20241121	114300	98095250	13270	13270	13270	13270	0
431	20241121	114200	98095250	13270	13270	13270	13270	0
432	20241121	114100	98095250	13270	13270	13270	13270	0
433	20241121	114000	98095250	13270	13270	13270	13270	0
434	20241121	113900	98095250	13270	13270	13270	13270	0
435	20241121	113800	98095250	13270	13270	13270	13270	0
436	20241121	113700	98095250	13270	13270	13270	13270	0
437	20241121	113600	98095250	13270	13270	13270	13270	0
438	20241121	113500	98095250	13270	13270	13270	13270	1
439	20241121	113400	98081980	13290	13290	13290	13290	0
440	20241121	113300	98081980	13290	13290	13290	13290	1
441	20241121	113200	98068690	13270	13270	13270	13270	0
442	20241121	113100	98068690	13270	13270	13270	13270	0
443	20241121	113000	98068690	13270	13270	13270	13270	0
444	20241121	112900	98068690	13270	13270	13270	13270	0
445	20241121	112800	98068690	13270	13270	13270	13270	1
446	20241121	112700	98055420	13270	13270	13270	13270	1
447	20241121	112600	98042150	13270	13270	13270	13270	101
448	20241121	112500	96701880	13270	13270	13270	13270	0
449	20241121	112400	96701880	13270	13270	13270	13270	0
450	20241121	112300	96701880	13270	13270	13270	13270	0
451	20241121	112200	96701880	13270	13270	13270	13270	0
452	20241121	112100	96701880	13270	13270	13270	13270	0
453	20241121	112000	96701880	13270	13270	13270	13270	0
454	20241121	111900	96701880	13270	13270	13270	13270	0
455	20241121	111800	96701880	13270	13270	13270	13270	0
456	20241121	111700	96701880	13270	13270	13270	13270	0
457	20241121	111600	96701880	13270	13290	13290	13270	32
458	20241121	111500	96277200	13280	13280	13280	13280	51
459	20241121	111400	95599920	13280	13280	13280	13280	0
460	20241121	111300	95599920	13280	13280	13280	13280	0
461	20241121	111200	95599920	13280	13270	13280	13270	2
462	20241121	111100	95573370	13280	13280	13280	13280	0
463	20241121	111000	95573370	13280	13280	13280	13280	1
464	20241121	110900	95560090	13280	13280	13280	13280	1
465	20241121	110800	95546810	13280	13280	13280	13280	93
466	20241121	110700	94311770	13280	13280	13280	13280	0
467	20241121	110600	94311770	13280	13280	13280	13280	0
468	20241121	110500	94311770	13280	13280	13280	13280	0
469	20241121	110400	94311770	13280	13280	13280	13280	1
470	20241121	110300	94298490	13300	13300	13300	13300	0
471	20241121	110200	94298490	13300	13290	13300	13280	62
472	20241121	110100	93474970	13300	13300	13300	13300	0
473	20241121	110000	93474970	13300	13300	13300	13300	2
474	20241121	105900	93448370	13300	13300	13300	13300	0
475	20241121	105800	93448370	13300	13300	13300	13300	45
476	20241121	105700	92849870	13300	13300	13300	13290	22
477	20241121	105600	92557290	13300	13300	13300	13290	27
478	20241121	105500	92198210	13300	13300	13300	13300	23
479	20241121	105400	91892310	13300	13300	13310	13300	165
480	20241121	105300	89697800	13290	13290	13290	13290	0
481	20241121	105200	89697800	13290	13290	13290	13290	224
482	20241121	105100	86720840	13290	13290	13290	13290	1
483	20241121	105000	86707550	13290	13290	13290	13290	0
484	20241121	104900	86707550	13290	13290	13290	13290	1
485	20241121	104800	86694260	13290	13290	13290	13290	0
486	20241121	104700	86694260	13290	13290	13290	13290	0
487	20241121	104600	86694260	13290	13290	13290	13290	0
488	20241121	104500	86694260	13290	13290	13290	13290	0
489	20241121	104400	86694260	13290	13290	13290	13290	0
490	20241121	104300	86694260	13290	13290	13290	13290	0
491	20241121	104200	86694260	13290	13290	13290	13290	0
492	20241121	104100	86694260	13290	13290	13290	13290	0
493	20241121	104000	86694260	13290	13290	13290	13290	1
494	20241121	103900	86680970	13290	13290	13290	13290	0
495	20241121	103800	86680970	13290	13290	13290	13290	0
496	20241121	103700	86680970	13290	13290	13290	13290	0
497	20241121	103600	86680970	13290	13290	13290	13290	0
498	20241121	103500	86680970	13290	13290	13290	13290	0
499	20241121	103400	86680970	13290	13290	13290	13290	0
500	20241121	103300	86680970	13290	13290	13290	13290	0
501	20241121	103200	86680970	13290	13290	13290	13290	0
502	20241121	103100	86680970	13290	13290	13290	13290	1
503	20241121	103000	86667680	13290	13290	13290	13290	0
504	20241121	102900	86667680	13290	13290	13290	13290	0
505	20241121	102800	86667680	13290	13290	13290	13290	0
506	20241121	102700	86667680	13290	13290	13290	13290	3
507	20241121	102600	86627810	13280	13280	13280	13280	0
508	20241121	102500	86627810	13280	13280	13280	13280	0
509	20241121	102400	86627810	13280	13280	13280	13280	0
510	20241121	102300	86627810	13280	13280	13280	13280	0
511	20241121	102200	86627810	13280	13280	13280	13280	0
512	20241121	102100	86627810	13280	13280	13280	13280	0
513	20241121	102000	86627810	13280	13280	13280	13280	0
514	20241121	101900	86627810	13280	13280	13280	13280	0
515	20241121	101800	86627810	13280	13280	13280	13280	0
516	20241121	101700	86627810	13280	13290	13290	13280	11
517	20241121	101600	86481720	13290	13290	13290	13290	0
518	20241121	101500	86481720	13290	13290	13290	13290	50
519	20241121	101400	85817220	13290	13290	13290	13290	2
520	20241121	101300	85790640	13290	13290	13290	13290	0
521	20241121	101200	85790640	13290	13290	13290	13290	4
522	20241121	101100	85737480	13290	13290	13290	13290	1
523	20241121	101000	85724190	13290	13290	13290	13290	2
524	20241121	100900	85697610	13290	13290	13290	13290	0
525	20241121	100800	85697610	13290	13290	13290	13290	1
526	20241121	100700	85684320	13290	13290	13290	13290	0
527	20241121	100600	85684320	13290	13290	13290	13290	1
528	20241121	100500	85671030	13280	13280	13280	13280	2
529	20241121	100400	85644470	13270	13270	13270	13270	1
530	20241121	100300	85631200	13260	13320	13320	13260	1310
531	20241121	100200	68226150	13330	13330	13330	13330	15
532	20241121	100100	68026200	13330	13330	13330	13330	1
533	20241121	100000	68012870	13310	13320	13350	13310	1074
534	20241121	095900	53706890	13330	13330	13330	13330	26
535	20241121	095800	53360310	13330	13330	13330	13330	0
536	20241121	095700	53360310	13330	13300	13330	13300	149
537	20241121	095600	51375700	13300	13300	13300	13300	41
538	20241121	095500	50830400	13300	13300	13300	13300	0
539	20241121	095400	50830400	13300	13340	13340	13300	1389
540	20241121	095300	32347220	13340	13340	13340	13340	5
541	20241121	095200	32280520	13350	13350	13350	13350	11
542	20241121	095100	32133670	13360	13350	13360	13340	156
543	20241121	095000	30051030	13350	13330	13350	13330	101
544	20241121	094900	28702740	13330	13330	13330	13330	0
545	20241121	094800	28702740	13330	13320	13330	13320	893
546	20241121	094700	16803450	13320	13320	13320	13320	1
547	20241121	094600	16790130	13320	13320	13320	13320	8
548	20241121	094500	16683570	13320	13320	13320	13320	198
549	20241121	094400	14046210	13320	13320	13320	13320	0
550	20241121	094300	14046210	13320	13320	13320	13320	2
551	20241121	094200	14019570	13320	13300	13320	13300	4
552	20241121	094100	13966330	13300	13300	13300	13300	13
553	20241121	094000	13793430	13290	13290	13290	13290	0
554	20241121	093900	13793430	13290	13290	13290	13290	0
555	20241121	093800	13793430	13290	13290	13290	13290	1
556	20241121	093700	13780140	13300	13300	13300	13300	0
557	20241121	093600	13780140	13300	13300	13300	13300	0
558	20241121	093500	13780140	13300	13300	13300	13300	0
559	20241121	093400	13780140	13300	13300	13360	13300	11
560	20241121	093300	13633340	13300	13300	13300	13300	3
561	20241121	093200	13593440	13300	13300	13300	13290	6
562	20241121	093100	13513680	13300	13300	13300	13300	0
563	20241121	093000	13513680	13300	13320	13320	13300	11
564	20241121	092900	13367250	13330	13330	13330	13330	10
565	20241121	092800	13233950	13330	13330	13330	13330	0
566	20241121	092700	13233950	13330	13330	13330	13330	1
567	20241121	092600	13220620	13340	13340	13340	13340	0
568	20241121	092500	13220620	13340	13340	13340	13340	1
569	20241121	092400	13207280	13320	13300	13330	13300	8
570	20241121	092300	13100760	13300	13320	13320	13280	135
571	20241121	092200	11304990	13320	13370	13370	13320	786
572	20241121	092100	803490	13380	13380	13380	13380	5
573	20241121	092000	736590	13400	13370	13400	13370	13
574	20241121	091900	562620	13400	13400	13400	13400	0
575	20241121	091800	562620	13400	13400	13400	13400	1
576	20241121	091700	549220	13400	13400	13400	13400	0
577	20241121	091600	549220	13400	13400	13400	13400	0
578	20241121	091500	549220	13400	13400	13400	13400	2
579	20241121	091400	522420	13370	13370	13370	13370	0
580	20241121	091300	522420	13370	13370	13370	13370	0
581	20241121	091200	522420	13370	13370	13370	13370	0
582	20241121	091100	522420	13370	13370	13370	13370	0
583	20241121	091000	522420	13370	13370	13370	13370	0
584	20241121	090900	522420	13370	13370	13370	13370	5
585	20241121	090800	455570	13370	13370	13370	13370	0
586	20241121	090700	455570	13370	13390	13390	13370	3
587	20241121	090600	415420	13380	13380	13380	13380	1
588	20241121	090500	402040	13370	13370	13370	13370	6
589	20241121	090400	321820	13420	13420	13420	13420	0
590	20241121	090300	321820	13420	13370	13420	13370	20
591	20241121	090200	53620	13360	13360	13360	13360	0
592	20241121	090100	53620	13360	13360	13360	13360	1
593	20241121	090000	40260	13420	13420	13420	13420	3