KissMeData/081000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195200	171816130	11770	11770	11770	11770	121
3	20241121	195100	171816130	11770	11770	11770	11770	0
4	20241121	195000	171816130	11770	11770	11770	11770	0
5	20241121	194900	171816130	11770	11770	11770	11770	0
6	20241121	194800	171816130	11770	11770	11770	11770	0
7	20241121	194700	171816130	11770	11770	11770	11770	0
8	20241121	194600	171816130	11770	11770	11770	11770	0
9	20241121	194500	171816130	11770	11770	11770	11770	0
10	20241121	194400	171816130	11770	11770	11770	11770	0
11	20241121	194300	171816130	11770	11770	11770	11770	0
12	20241121	194200	171816130	11770	11770	11770	11770	0
13	20241121	194100	171816130	11770	11770	11770	11770	0
14	20241121	194000	171816130	11770	11770	11770	11770	0
15	20241121	193900	171816130	11770	11770	11770	11770	0
16	20241121	193800	171816130	11770	11770	11770	11770	0
17	20241121	193700	171816130	11770	11770	11770	11770	0
18	20241121	193600	171816130	11770	11770	11770	11770	0
19	20241121	193500	171816130	11770	11770	11770	11770	0
20	20241121	193400	171816130	11770	11770	11770	11770	0
21	20241121	193300	171816130	11770	11770	11770	11770	0
22	20241121	193200	171816130	11770	11770	11770	11770	0
23	20241121	193100	171816130	11770	11770	11770	11770	0
24	20241121	193000	171816130	11770	11770	11770	11770	0
25	20241121	192900	171816130	11770	11770	11770	11770	0
26	20241121	192800	171816130	11770	11770	11770	11770	0
27	20241121	192700	171816130	11770	11770	11770	11770	0
28	20241121	192600	171816130	11770	11770	11770	11770	0
29	20241121	192500	171816130	11770	11770	11770	11770	0
30	20241121	192400	171816130	11770	11770	11770	11770	0
31	20241121	192300	171816130	11770	11770	11770	11770	0
32	20241121	192200	171816130	11770	11770	11770	11770	121
33	20241121	192100	171816130	11770	11770	11770	11770	0
34	20241121	192000	171816130	11770	11770	11770	11770	0
35	20241121	191900	171816130	11770	11770	11770	11770	0
36	20241121	191800	171816130	11770	11770	11770	11770	0
37	20241121	191700	171816130	11770	11770	11770	11770	0
38	20241121	191600	171816130	11770	11770	11770	11770	0
39	20241121	191500	171816130	11770	11770	11770	11770	0
40	20241121	191400	171816130	11770	11770	11770	11770	0
41	20241121	191300	171816130	11770	11770	11770	11770	0
42	20241121	191200	171816130	11770	11770	11770	11770	0
43	20241121	191100	171816130	11770	11770	11770	11770	0
44	20241121	191000	171816130	11770	11770	11770	11770	0
45	20241121	190900	171816130	11770	11770	11770	11770	0
46	20241121	190800	171816130	11770	11770	11770	11770	0
47	20241121	190700	171816130	11770	11770	11770	11770	0
48	20241121	190600	171816130	11770	11770	11770	11770	0
49	20241121	190500	171816130	11770	11770	11770	11770	0
50	20241121	190400	171816130	11770	11770	11770	11770	0
51	20241121	190300	171816130	11770	11770	11770	11770	0
52	20241121	190200	171816130	11770	11770	11770	11770	0
53	20241121	190100	171816130	11770	11770	11770	11770	0
54	20241121	190000	171816130	11770	11770	11770	11770	0
55	20241121	185900	171816130	11770	11770	11770	11770	0
56	20241121	185800	171816130	11770	11770	11770	11770	0
57	20241121	185700	171816130	11770	11770	11770	11770	0
58	20241121	185600	171816130	11770	11770	11770	11770	0
59	20241121	185500	171816130	11770	11770	11770	11770	0
60	20241121	185400	171816130	11770	11770	11770	11770	0
61	20241121	185300	171816130	11770	11770	11770	11770	0
62	20241121	185200	171816130	11770	11770	11770	11770	121
63	20241121	185100	171816130	11770	11770	11770	11770	0
64	20241121	185000	171816130	11770	11770	11770	11770	0
65	20241121	184900	171816130	11770	11770	11770	11770	0
66	20241121	184800	171816130	11770	11770	11770	11770	0
67	20241121	184700	171816130	11770	11770	11770	11770	0
68	20241121	184600	171816130	11770	11770	11770	11770	0
69	20241121	184500	171816130	11770	11770	11770	11770	0
70	20241121	184400	171816130	11770	11770	11770	11770	0
71	20241121	184300	171816130	11770	11770	11770	11770	0
72	20241121	184200	171816130	11770	11770	11770	11770	0
73	20241121	184100	171816130	11770	11770	11770	11770	0
74	20241121	184000	171816130	11770	11770	11770	11770	0
75	20241121	183900	171816130	11770	11770	11770	11770	0
76	20241121	183800	171816130	11770	11770	11770	11770	0
77	20241121	183700	171816130	11770	11770	11770	11770	0
78	20241121	183600	171816130	11770	11770	11770	11770	0
79	20241121	183500	171816130	11770	11770	11770	11770	0
80	20241121	183400	171816130	11770	11770	11770	11770	0
81	20241121	183300	171816130	11770	11770	11770	11770	0
82	20241121	183200	171816130	11770	11770	11770	11770	0
83	20241121	183100	171816130	11770	11770	11770	11770	0
84	20241121	183000	171816130	11770	11770	11770	11770	0
85	20241121	182900	171816130	11770	11770	11770	11770	0
86	20241121	182800	171816130	11770	11770	11770	11770	0
87	20241121	182700	171816130	11770	11770	11770	11770	0
88	20241121	182600	171816130	11770	11770	11770	11770	0
89	20241121	182500	171816130	11770	11770	11770	11770	0
90	20241121	182400	171816130	11770	11770	11770	11770	0
91	20241121	182300	171816130	11770	11770	11770	11770	0
92	20241121	182200	171816130	11770	11770	11770	11770	121
93	20241121	182100	171816130	11770	11770	11770	11770	0
94	20241121	182000	171816130	11770	11770	11770	11770	0
95	20241121	181900	171816130	11770	11770	11770	11770	0
96	20241121	181800	171816130	11770	11770	11770	11770	0
97	20241121	181700	171816130	11770	11770	11770	11770	0
98	20241121	181600	171816130	11770	11770	11770	11770	0
99	20241121	181500	171816130	11770	11770	11770	11770	0
100	20241121	181400	171816130	11770	11770	11770	11770	0
101	20241121	181300	171816130	11770	11770	11770	11770	0
102	20241121	181200	171816130	11770	11770	11770	11770	0
103	20241121	181100	171816130	11770	11770	11770	11770	0
104	20241121	181000	171816130	11770	11770	11770	11770	0
105	20241121	180900	171816130	11770	11770	11770	11770	0
106	20241121	180800	171816130	11770	11770	11770	11770	0
107	20241121	180700	171816130	11770	11770	11770	11770	0
108	20241121	180600	171816130	11770	11770	11770	11770	0
109	20241121	180500	171816130	11770	11770	11770	11770	0
110	20241121	180400	171816130	11770	11770	11770	11770	0
111	20241121	180300	171816130	11770	11770	11770	11770	0
112	20241121	180200	171816130	11770	11770	11770	11770	0
113	20241121	180100	171816130	11770	11770	11770	11770	0
114	20241121	180000	171816130	11770	11770	11770	11770	0
115	20241121	175900	171816130	11770	11770	11770	11770	0
116	20241121	175800	171816130	11770	11770	11770	11770	0
117	20241121	175700	171816130	11770	11770	11770	11770	0
118	20241121	175600	171816130	11770	11770	11770	11770	0
119	20241121	175500	171816130	11770	11770	11770	11770	0
120	20241121	175400	171816130	11770	11770	11770	11770	0
121	20241121	175300	171816130	11770	11770	11770	11770	0
122	20241121	175200	171816130	11770	11770	11770	11770	121
123	20241121	175100	171816130	11770	11770	11770	11770	0
124	20241121	175000	171816130	11770	11770	11770	11770	0
125	20241121	174900	171816130	11770	11770	11770	11770	0
126	20241121	174800	171816130	11770	11770	11770	11770	0
127	20241121	174700	171816130	11770	11770	11770	11770	0
128	20241121	174600	171816130	11770	11770	11770	11770	0
129	20241121	174500	171816130	11770	11770	11770	11770	0
130	20241121	174400	171816130	11770	11770	11770	11770	0
131	20241121	174300	171816130	11770	11770	11770	11770	0
132	20241121	174200	171816130	11770	11770	11770	11770	0
133	20241121	174100	171816130	11770	11770	11770	11770	0
134	20241121	174000	171816130	11770	11770	11770	11770	0
135	20241121	173900	171816130	11770	11770	11770	11770	0
136	20241121	173800	171816130	11770	11770	11770	11770	0
137	20241121	173700	171816130	11770	11770	11770	11770	0
138	20241121	173600	171816130	11770	11770	11770	11770	0
139	20241121	173500	171816130	11770	11770	11770	11770	0
140	20241121	173400	171816130	11770	11770	11770	11770	0
141	20241121	173300	171816130	11770	11770	11770	11770	0
142	20241121	173200	171816130	11770	11770	11770	11770	0
143	20241121	173100	171816130	11770	11770	11770	11770	0
144	20241121	173000	171816130	11770	11770	11770	11770	0
145	20241121	172900	171816130	11770	11770	11770	11770	0
146	20241121	172800	171816130	11770	11770	11770	11770	0
147	20241121	172700	171816130	11770	11770	11770	11770	0
148	20241121	172600	171816130	11770	11770	11770	11770	0
149	20241121	172500	171816130	11770	11770	11770	11770	0
150	20241121	172400	171816130	11770	11770	11770	11770	0
151	20241121	172300	171816130	11770	11770	11770	11770	0
152	20241121	172200	171816130	11770	11770	11770	11770	121
153	20241121	172100	171816130	11770	11770	11770	11770	0
154	20241121	172000	171816130	11770	11770	11770	11770	0
155	20241121	171900	171816130	11770	11770	11770	11770	0
156	20241121	171800	171816130	11770	11770	11770	11770	0
157	20241121	171700	171816130	11770	11770	11770	11770	0
158	20241121	171600	171816130	11770	11770	11770	11770	0
159	20241121	171500	171816130	11770	11770	11770	11770	0
160	20241121	171400	171816130	11770	11770	11770	11770	0
161	20241121	171300	171816130	11770	11770	11770	11770	0
162	20241121	171200	171816130	11770	11770	11770	11770	0
163	20241121	171100	171816130	11770	11770	11770	11770	0
164	20241121	171000	171816130	11770	11770	11770	11770	0
165	20241121	170900	171816130	11770	11770	11770	11770	0
166	20241121	170800	171816130	11770	11770	11770	11770	0
167	20241121	170700	171816130	11770	11770	11770	11770	0
168	20241121	170600	171816130	11770	11770	11770	11770	0
169	20241121	170500	171816130	11770	11770	11770	11770	0
170	20241121	170400	171816130	11770	11770	11770	11770	0
171	20241121	170300	171816130	11770	11770	11770	11770	0
172	20241121	170200	171816130	11770	11770	11770	11770	0
173	20241121	170100	171816130	11770	11770	11770	11770	0
174	20241121	170000	171816130	11770	11770	11770	11770	0
175	20241121	165900	171816130	11770	11770	11770	11770	0
176	20241121	165800	171816130	11770	11770	11770	11770	0
177	20241121	165700	171816130	11770	11770	11770	11770	0
178	20241121	165600	171816130	11770	11770	11770	11770	0
179	20241121	165500	171816130	11770	11770	11770	11770	0
180	20241121	165400	171816130	11770	11770	11770	11770	0
181	20241121	165300	171816130	11770	11770	11770	11770	0
182	20241121	165200	171816130	11770	11770	11770	11770	121
183	20241121	165100	171816130	11770	11770	11770	11770	0
184	20241121	165000	171816130	11770	11770	11770	11770	0
185	20241121	164900	171816130	11770	11770	11770	11770	0
186	20241121	164800	171816130	11770	11770	11770	11770	0
187	20241121	164700	171816130	11770	11770	11770	11770	0
188	20241121	164600	171816130	11770	11770	11770	11770	0
189	20241121	164500	171816130	11770	11770	11770	11770	0
190	20241121	164400	171816130	11770	11770	11770	11770	0
191	20241121	164300	171816130	11770	11770	11770	11770	0
192	20241121	164200	171816130	11770	11770	11770	11770	0
193	20241121	164100	171816130	11770	11770	11770	11770	0
194	20241121	164000	171816130	11770	11770	11770	11770	0
195	20241121	163900	171816130	11770	11770	11770	11770	0
196	20241121	163800	171816130	11770	11770	11770	11770	0
197	20241121	163700	171816130	11770	11770	11770	11770	0
198	20241121	163600	171816130	11770	11770	11770	11770	0
199	20241121	163500	171816130	11770	11770	11770	11770	0
200	20241121	163400	171816130	11770	11770	11770	11770	0
201	20241121	163300	171816130	11770	11770	11770	11770	0
202	20241121	163200	171816130	11770	11770	11770	11770	0
203	20241121	163100	171816130	11770	11770	11770	11770	0
204	20241121	163000	171816130	11770	11770	11770	11770	0
205	20241121	162900	171816130	11770	11770	11770	11770	0
206	20241121	162800	171816130	11770	11770	11770	11770	0
207	20241121	162700	171816130	11770	11770	11770	11770	0
208	20241121	162600	171816130	11770	11770	11770	11770	0
209	20241121	162500	171816130	11770	11770	11770	11770	0
210	20241121	162400	171816130	11770	11770	11770	11770	0
211	20241121	162300	171816130	11770	11770	11770	11770	0
212	20241121	162200	171816130	11770	11770	11770	11770	121
213	20241121	162100	171816130	11770	11770	11770	11770	0
214	20241121	162000	171816130	11770	11770	11770	11770	0
215	20241121	161900	171816130	11770	11770	11770	11770	0
216	20241121	161800	171816130	11770	11770	11770	11770	0
217	20241121	161700	171816130	11770	11770	11770	11770	0
218	20241121	161600	171816130	11770	11770	11770	11770	0
219	20241121	161500	171816130	11770	11770	11770	11770	0
220	20241121	161400	171816130	11770	11770	11770	11770	0
221	20241121	161300	171816130	11770	11770	11770	11770	0
222	20241121	161200	171816130	11770	11770	11770	11770	0
223	20241121	161100	171816130	11770	11770	11770	11770	0
224	20241121	161000	171816130	11770	11770	11770	11770	0
225	20241121	160900	171816130	11770	11770	11770	11770	0
226	20241121	160800	171816130	11770	11770	11770	11770	0
227	20241121	160700	171816130	11770	11770	11770	11770	0
228	20241121	160600	171816130	11770	11770	11770	11770	0
229	20241121	160500	171816130	11770	11770	11770	11770	0
230	20241121	160400	171816130	11770	11770	11770	11770	0
231	20241121	160300	171816130	11770	11770	11770	11770	0
232	20241121	160200	171816130	11770	11770	11770	11770	0
233	20241121	160100	171816130	11770	11770	11770	11770	0
234	20241121	160000	171816130	11770	11770	11770	11770	0
235	20241121	155900	171816130	11770	11770	11770	11770	0
236	20241121	155800	171816130	11770	11770	11770	11770	0
237	20241121	155700	171816130	11770	11770	11770	11770	0
238	20241121	155600	171816130	11770	11770	11770	11770	0
239	20241121	155500	171816130	11770	11770	11770	11770	0
240	20241121	155400	171816130	11770	11770	11770	11770	0
241	20241121	155300	171816130	11770	11770	11770	11770	0
242	20241121	155200	171816130	11770	11770	11770	11770	121
243	20241121	155100	171816130	11770	11770	11770	11770	0
244	20241121	155000	171816130	11770	11770	11770	11770	0
245	20241121	154900	171816130	11770	11770	11770	11770	0
246	20241121	154800	171816130	11770	11770	11770	11770	0
247	20241121	154700	171816130	11770	11770	11770	11770	0
248	20241121	154600	171816130	11770	11770	11770	11770	0
249	20241121	154500	171816130	11770	11770	11770	11770	0
250	20241121	154400	171816130	11770	11770	11770	11770	0
251	20241121	154300	171816130	11770	11770	11770	11770	0
252	20241121	154200	171816130	11770	11770	11770	11770	0
253	20241121	154100	171816130	11770	11770	11770	11770	0
254	20241121	154000	171816130	11770	11770	11770	11770	0
255	20241121	153900	171816130	11770	11770	11770	11770	0
256	20241121	153800	171816130	11770	11770	11770	11770	0
257	20241121	153700	171816130	11770	11770	11770	11770	0
258	20241121	153600	171816130	11770	11770	11770	11770	0
259	20241121	153500	171816130	11770	11770	11770	11770	0
260	20241121	153400	171816130	11770	11770	11770	11770	0
261	20241121	153300	171816130	11770	11770	11770	11770	0
262	20241121	153200	171816130	11770	11770	11770	11770	0
263	20241121	153100	171816130	11770	11770	11770	11770	0
264	20241121	153000	171816130	11770	11770	11770	11770	121
265	20241121	152900	170391960	11780	11780	11780	11780	0
266	20241121	152800	170391960	11780	11780	11780	11780	0
267	20241121	152700	170391960	11780	11780	11780	11780	0
268	20241121	152600	170391960	11780	11780	11780	11780	0
269	20241121	152500	170391960	11780	11780	11780	11780	0
270	20241121	152400	170391960	11780	11780	11780	11780	0
271	20241121	152300	170391960	11780	11780	11780	11780	0
272	20241121	152200	170391960	11780	11780	11780	11780	0
273	20241121	152100	170391960	11780	11780	11780	11780	0
274	20241121	152000	170391960	11780	11780	11780	11780	0
275	20241121	151900	170391960	11780	11770	11780	11770	73
276	20241121	151800	169532700	11780	11780	11780	11780	61
277	20241121	151700	168814120	11800	11780	11800	11780	44
278	20241121	151600	168295620	11800	11800	11800	11800	0
279	20241121	151500	168295620	11800	11800	11800	11800	0
280	20241121	151400	168295620	11800	11800	11800	11800	0
281	20241121	151300	168295620	11800	11800	11800	11800	0
282	20241121	151200	168295620	11800	11800	11800	11800	0
283	20241121	151100	168295620	11800	11800	11800	11800	7
284	20241121	151000	168213020	11800	11800	11800	11800	58
285	20241121	150900	167528620	11800	11800	11800	11800	0
286	20241121	150800	167528620	11800	11800	11800	11800	0
287	20241121	150700	167528620	11800	11800	11800	11800	0
288	20241121	150600	167528620	11800	11800	11800	11800	3
289	20241121	150500	167493220	11810	11810	11810	11810	0
290	20241121	150400	167493220	11810	11810	11810	11810	0
291	20241121	150300	167493220	11810	11810	11810	11810	0
292	20241121	150200	167493220	11810	11810	11810	11810	0
293	20241121	150100	167493220	11810	11810	11810	11810	0
294	20241121	150000	167493220	11810	11810	11810	11810	0
295	20241121	145900	167493220	11810	11810	11810	11810	1
296	20241121	145800	167481410	11810	11810	11810	11810	9
297	20241121	145700	167375120	11800	11800	11800	11800	0
298	20241121	145600	167375120	11800	11800	11810	11800	90
299	20241121	145500	166312820	11800	11800	11810	11800	4
300	20241121	145400	166265610	11810	11810	11810	11810	5
301	20241121	145300	166206560	11810	11810	11810	11810	0
302	20241121	145200	166206560	11810	11810	11810	11810	1
303	20241121	145100	166194750	11800	11800	11800	11800	0
304	20241121	145000	166194750	11800	11800	11800	11800	3
305	20241121	144900	166159350	11780	11780	11780	11780	15
306	20241121	144800	165982650	11780	11780	11780	11780	0
307	20241121	144700	165982650	11780	11800	11800	11780	500
308	20241121	144600	160091470	11810	11810	11810	11810	1
309	20241121	144500	160079660	11800	11800	11800	11800	0
310	20241121	144400	160079660	11800	11800	11800	11800	48
311	20241121	144300	159513260	11800	11810	11810	11800	52
312	20241121	144200	158899160	11810	11810	11810	11810	29
313	20241121	144100	158556670	11810	11810	11810	11810	0
314	20241121	144000	158556670	11810	11810	11810	11810	1
315	20241121	143900	158544860	11810	11810	11810	11810	1
316	20241121	143800	158533050	11810	11810	11810	11810	0
317	20241121	143700	158533050	11810	11810	11880	11810	13
318	20241121	143600	158379160	11800	11800	11800	11800	30
319	20241121	143500	158025160	11800	11800	11800	11800	0
320	20241121	143400	158025160	11800	11800	11800	11800	0
321	20241121	143300	158025160	11800	11800	11800	11800	51
322	20241121	143200	157423360	11770	11770	11770	11770	0
323	20241121	143100	157423360	11770	11770	11770	11770	0
324	20241121	143000	157423360	11770	11760	11770	11760	234
325	20241121	142900	154670150	11760	11750	11760	11750	26
326	20241121	142800	154364400	11760	11760	11760	11760	0
327	20241121	142700	154364400	11760	11760	11760	11760	0
328	20241121	142600	154364400	11760	11750	11760	11750	11
329	20241121	142500	154235050	11750	11750	11750	11750	1
330	20241121	142400	154223300	11760	11750	11760	11750	10
331	20241121	142300	154105710	11750	11750	11750	11750	2
332	20241121	142200	154082210	11770	11770	11770	11770	100
333	20241121	142100	152905210	11770	11770	11770	11760	104
334	20241121	142000	151681140	11760	11760	11760	11760	0
335	20241121	141900	151681140	11760	11760	11760	11760	0
336	20241121	141800	151681140	11760	11780	11780	11760	315
337	20241121	141700	147970540	11770	11770	11770	11770	3
338	20241121	141600	147935230	11760	11760	11760	11760	0
339	20241121	141500	147935230	11760	11760	11760	11760	361
340	20241121	141400	143689870	11900	11900	11900	11900	0
341	20241121	141300	143689870	11900	11900	11900	11900	0
342	20241121	141200	143689870	11900	11900	11900	11900	0
343	20241121	141100	143689870	11900	11840	11900	11840	10
344	20241121	141000	143571140	11740	11740	11740	11740	0
345	20241121	140900	143571140	11740	11740	11740	11740	24
346	20241121	140800	143289380	11740	11750	11750	11740	28
347	20241121	140700	142960650	11740	11740	11740	11740	0
348	20241121	140600	142960650	11740	11740	11740	11740	0
349	20241121	140500	142960650	11740	11740	11740	11740	0
350	20241121	140400	142960650	11740	11740	11740	11740	0
351	20241121	140300	142960650	11740	11740	11740	11740	0
352	20241121	140200	142960650	11740	11740	11740	11740	0
353	20241121	140100	142960650	11740	11740	11740	11740	0
354	20241121	140000	142960650	11740	11740	11740	11740	0
355	20241121	135900	142960650	11740	11750	11750	11740	5
356	20241121	135800	142901940	11740	11760	11760	11740	103
357	20241121	135700	141692550	11760	11780	11780	11760	6
358	20241121	135600	141621890	11780	11780	11780	11780	14
359	20241121	135500	141456970	11750	11750	11750	11750	0
360	20241121	135400	141456970	11750	11750	11750	11750	0
361	20241121	135300	141456970	11750	11780	11780	11750	19
362	20241121	135200	141233400	11790	11790	11790	11790	1
363	20241121	135100	141221610	11790	11790	11790	11790	37
364	20241121	135000	140785380	11900	11800	11900	11800	11
365	20241121	134900	140654880	11800	11810	11810	11790	23
366	20241121	134800	140383460	11900	11900	11900	11900	0
367	20241121	134700	140383460	11900	11900	11900	11900	0
368	20241121	134600	140383460	11900	11820	11900	11820	52
369	20241121	134500	139767870	11820	11820	11820	11820	1
370	20241121	134400	139756050	11830	11830	11830	11830	0
371	20241121	134300	139756050	11830	11820	11830	11820	4
372	20241121	134200	139708740	11900	11800	11900	11800	233
373	20241121	134100	136941400	11780	11780	11780	11780	0
374	20241121	134000	136941400	11780	11780	11780	11780	0
375	20241121	133900	136941400	11780	11780	11780	11780	0
376	20241121	133800	136941400	11780	11780	11780	11780	0
377	20241121	133700	136941400	11780	11780	11780	11780	1
378	20241121	133600	136929620	11840	11800	11840	11800	5
379	20241121	133500	136870520	11800	11800	11800	11800	117
380	20241121	133400	135489920	11800	11790	11800	11790	60
381	20241121	133300	134782420	11790	11790	11790	11790	0
382	20241121	133200	134782420	11790	11790	11790	11790	11
383	20241121	133100	134652730	11790	11790	11790	11790	1
384	20241121	133000	134640940	11780	11780	11780	11780	0
385	20241121	132900	134640940	11780	11780	11780	11780	0
386	20241121	132800	134640940	11780	11800	11800	11780	79
387	20241121	132700	133708820	11800	11820	11820	11800	200
388	20241121	132600	131348800	11830	11830	11830	11830	0
389	20241121	132500	131348800	11830	11830	11830	11830	16
390	20241121	132400	131159520	11840	11840	11840	11840	0
391	20241121	132300	131159520	11840	11840	11840	11840	0
392	20241121	132200	131159520	11840	11840	11840	11840	1
393	20241121	132100	131147680	11870	11870	11870	11870	0
394	20241121	132000	131147680	11870	11870	11870	11870	0
395	20241121	131900	131147680	11870	11870	11870	11870	0
396	20241121	131800	131147680	11870	11840	11870	11840	184
397	20241121	131700	128966900	11860	11860	11860	11860	0
398	20241121	131600	128966900	11860	11860	11860	11860	0
399	20241121	131500	128966900	11860	11860	11860	11860	10
400	20241121	131400	128848300	11900	11900	11900	11900	0
401	20241121	131300	128848300	11900	11900	11900	11900	0
402	20241121	131200	128848300	11900	11870	11900	11870	426
403	20241121	131100	123779050	11810	11810	11810	11810	1
404	20241121	131000	123767240	11820	11820	11820	11820	0
405	20241121	130900	123767240	11820	11820	11820	11820	0
406	20241121	130800	123767240	11820	11820	11820	11820	1
407	20241121	130700	123755420	11810	11810	11810	11810	2
408	20241121	130600	123731800	11820	11710	11820	11710	572
409	20241121	130500	117027740	11690	11690	11690	11690	0
410	20241121	130400	117027740	11690	11690	11690	11690	0
411	20241121	130300	117027740	11690	11690	11690	11690	512
412	20241121	130200	111042460	11710	11710	11710	11710	0
413	20241121	130100	111042460	11710	11710	11710	11710	1
414	20241121	130000	111030750	11690	11690	11690	11690	18
415	20241121	125900	110820330	11700	11700	11700	11700	2
416	20241121	125800	110796930	11690	11690	11690	11690	0
417	20241121	125700	110796930	11690	11690	11690	11690	0
418	20241121	125600	110796930	11690	11690	11690	11690	0
419	20241121	125500	110796930	11690	11700	11700	11690	4
420	20241121	125400	110750140	11710	11710	11710	11710	0
421	20241121	125300	110750140	11710	11710	11710	11710	0
422	20241121	125200	110750140	11710	11710	11710	11710	1
423	20241121	125100	110738430	11710	11710	11710	11710	1
424	20241121	125000	110726720	11710	11710	11710	11710	0
425	20241121	124900	110726720	11710	11710	11710	11710	0
426	20241121	124800	110726720	11710	11710	11710	11710	1
427	20241121	124700	110715010	11700	11700	11700	11700	5
428	20241121	124600	110656510	11710	11710	11710	11710	0
429	20241121	124500	110656510	11710	11710	11710	11710	0
430	20241121	124400	110656510	11710	11710	11710	11710	2
431	20241121	124300	110633090	11710	11710	11710	11710	15
432	20241121	124200	110457440	11690	11690	11690	11690	0
433	20241121	124100	110457440	11690	11690	11690	11690	0
434	20241121	124000	110457440	11690	11690	11690	11690	0
435	20241121	123900	110457440	11690	11690	11690	11690	0
436	20241121	123800	110457440	11690	11690	11690	11690	0
437	20241121	123700	110457440	11690	11690	11690	11690	0
438	20241121	123600	110457440	11690	11690	11690	11690	0
439	20241121	123500	110457440	11690	11690	11690	11690	15
440	20241121	123400	110282090	11690	11690	11690	11690	0
441	20241121	123300	110282090	11690	11690	11690	11690	0
442	20241121	123200	110282090	11690	11720	11720	11690	320
443	20241121	123100	106538520	11730	11730	11730	11730	1
444	20241121	123000	106526790	11720	11720	11720	11720	0
445	20241121	122900	106526790	11720	11720	11720	11720	0
446	20241121	122800	106526790	11720	11720	11720	11720	75
447	20241121	122700	105647790	11720	11720	11720	11720	0
448	20241121	122600	105647790	11720	11720	11720	11720	0
449	20241121	122500	105647790	11720	11720	11720	11720	0
450	20241121	122400	105647790	11720	11720	11720	11720	1
451	20241121	122300	105636070	11720	11720	11720	11720	35
452	20241121	122200	105225870	11720	11720	11720	11720	18
453	20241121	122100	105014910	11720	11720	11720	11720	0
454	20241121	122000	105014910	11720	11720	11720	11720	0
455	20241121	121900	105014910	11720	11720	11720	11720	0
456	20241121	121800	105014910	11720	11720	11720	11720	0
457	20241121	121700	105014910	11720	11720	11720	11720	1
458	20241121	121600	105003190	11720	11720	11720	11720	82
459	20241121	121500	104042150	11720	11720	11720	11720	0
460	20241121	121400	104042150	11720	11720	11720	11720	0
461	20241121	121300	104042150	11720	11720	11720	11720	8
462	20241121	121200	103948390	11730	11730	11730	11730	1
463	20241121	121100	103936660	11730	11730	11730	11730	1
464	20241121	121000	103924930	11720	11720	11720	11720	0
465	20241121	120900	103924930	11720	11720	11720	11720	0
466	20241121	120800	103924930	11720	11720	11720	11720	0
467	20241121	120700	103924930	11720	11720	11720	11720	0
468	20241121	120600	103924930	11720	11720	11720	11720	5
469	20241121	120500	103866330	11720	11720	11720	11720	16
470	20241121	120400	103678810	11730	11740	11740	11730	21
471	20241121	120300	103432470	11730	11730	11730	11730	0
472	20241121	120200	103432470	11730	11730	11730	11730	0
473	20241121	120100	103432470	11730	11730	11730	11730	0
474	20241121	120000	103432470	11730	11730	11730	11730	4
475	20241121	115900	103385550	11740	11740	11740	11740	0
476	20241121	115800	103385550	11740	11740	11740	11740	1
477	20241121	115700	103373810	11730	11730	11730	11730	0
478	20241121	115600	103373810	11730	11730	11730	11730	0
479	20241121	115500	103373810	11730	11730	11730	11730	1
480	20241121	115400	103362080	11730	11730	11730	11730	0
481	20241121	115300	103362080	11730	11730	11730	11730	0
482	20241121	115200	103362080	11730	11730	11730	11730	0
483	20241121	115100	103362080	11730	11750	11750	11730	75
484	20241121	115000	102482040	11750	11760	11760	11750	165
485	20241121	114900	100543280	11770	11770	11770	11770	100
486	20241121	114800	99366280	11820	11820	11820	11820	0
487	20241121	114700	99366280	11820	11830	11830	11820	692
488	20241121	114600	91186710	11890	11890	11890	11890	0
489	20241121	114500	91186710	11890	11840	11890	11840	5
490	20241121	114400	91127420	11890	11830	11910	11830	604
491	20241121	114300	83948090	11830	11830	11830	11830	5
492	20241121	114200	83888940	11820	11820	11820	11820	0
493	20241121	114100	83888940	11820	11870	11870	11820	72
494	20241121	114000	83037440	11870	11870	11870	11870	0
495	20241121	113900	83037440	11870	11870	11870	11870	0
496	20241121	113800	83037440	11870	11830	11910	11830	313
497	20241121	113700	79322520	11860	11860	11860	11860	1
498	20241121	113600	79310660	11850	11800	11910	11800	160
499	20241121	113500	77410070	11800	11800	11800	11800	0
500	20241121	113400	77410070	11800	11800	11800	11800	0
501	20241121	113300	77410070	11800	11850	11850	11770	59
502	20241121	113200	76714370	11870	11750	11870	11750	101
503	20241121	113100	75520970	11780	11780	11780	11780	0
504	20241121	113000	75520970	11780	11750	11780	11750	2
505	20241121	112900	75497440	11790	11790	11790	11790	0
506	20241121	112800	75497440	11790	11790	11790	11790	0
507	20241121	112700	75497440	11790	11790	11790	11790	0
508	20241121	112600	75497440	11790	11790	11790	11790	0
509	20241121	112500	75497440	11790	11790	11790	11790	0
510	20241121	112400	75497440	11790	11790	11790	11790	0
511	20241121	112300	75497440	11790	11790	11790	11790	0
512	20241121	112200	75497440	11790	11790	11790	11790	0
513	20241121	112100	75497440	11790	11790	11790	11790	0
514	20241121	112000	75497440	11790	11790	11790	11790	0
515	20241121	111900	75497440	11790	11790	11790	11790	0
516	20241121	111800	75497440	11790	11790	11790	11790	0
517	20241121	111700	75497440	11790	11790	11790	11730	5
518	20241121	111600	75438610	11730	11790	11790	11730	11
519	20241121	111500	75309230	11790	11790	11790	11790	0
520	20241121	111400	75309230	11790	11730	11790	11730	30
521	20241121	111300	74956970	11740	11740	11740	11740	0
522	20241121	111200	74956970	11740	11730	11740	11730	200
523	20241121	111100	72609180	11720	11720	11720	11720	1
524	20241121	111000	72597460	11740	11740	11740	11740	0
525	20241121	110900	72597460	11740	11730	11740	11730	10
526	20241121	110800	72480110	11730	11730	11730	11730	0
527	20241121	110700	72480110	11730	11730	11730	11730	0
528	20241121	110600	72480110	11730	11730	11740	11730	11
529	20241121	110500	72351040	11730	11720	11730	11720	140
530	20241121	110400	70709840	11720	11720	11720	11720	0
531	20241121	110300	70709840	11720	11720	11720	11720	11
532	20241121	110200	70580920	11720	11720	11720	11720	1
533	20241121	110100	70569200	11720	11720	11720	11720	0
534	20241121	110000	70569200	11720	11720	11720	11720	0
535	20241121	105900	70569200	11720	11720	11720	11720	0
536	20241121	105800	70569200	11720	11720	11720	11720	0
537	20241121	105700	70569200	11720	11720	11720	11720	1
538	20241121	105600	70557480	11710	11700	11710	11700	22
539	20241121	105500	70299890	11710	11710	11710	11710	0
540	20241121	105400	70299890	11710	11690	11710	11690	123
541	20241121	105300	68861770	11710	11700	11710	11690	265
542	20241121	105200	65761510	11710	11700	11710	11700	63
543	20241121	105100	65024260	11700	11700	11700	11700	0
544	20241121	105000	65024260	11700	11710	11710	11700	11
545	20241121	104900	64895550	11700	11700	11700	11700	0
546	20241121	104800	64895550	11700	11700	11700	11700	0
547	20241121	104700	64895550	11700	11700	11700	11700	0
548	20241121	104600	64895550	11700	11700	11700	11700	0
549	20241121	104500	64895550	11700	11700	11700	11700	3
550	20241121	104400	64860450	11710	11710	11710	11710	0
551	20241121	104300	64860450	11710	11710	11710	11710	2
552	20241121	104200	64837030	11720	11720	11720	11720	0
553	20241121	104100	64837030	11720	11720	11720	11720	0
554	20241121	104000	64837030	11720	11720	11720	11720	0
555	20241121	103900	64837030	11720	11720	11720	11720	0
556	20241121	103800	64837030	11720	11720	11720	11720	0
557	20241121	103700	64837030	11720	11720	11720	11720	1
558	20241121	103600	64825310	11700	11700	11700	11700	0
559	20241121	103500	64825310	11700	11700	11700	11700	122
560	20241121	103400	63397910	11700	11700	11700	11700	1
561	20241121	103300	63386210	11720	11700	11720	11700	12
562	20241121	103200	63245690	11720	11720	11720	11720	0
563	20241121	103100	63245690	11720	11720	11720	11720	0
564	20241121	103000	63245690	11720	11700	11720	11700	2
565	20241121	102900	63222270	11720	11690	11720	11690	12
566	20241121	102800	63081820	11720	11710	11720	11690	27
567	20241121	102700	62765890	11690	11690	11710	11690	13
568	20241121	102600	62613800	11710	11710	11710	11710	0
569	20241121	102500	62613800	11710	11710	11710	11690	33
570	20241121	102400	62227390	11710	11680	11710	11680	278
571	20241121	102300	58972040	11710	11680	11710	11680	2
572	20241121	102200	58948650	11710	11680	11710	11680	201
573	20241121	102100	56594970	11710	11710	11710	11710	0
574	20241121	102000	56594970	11710	11670	11710	11670	8
575	20241121	101900	56501400	11660	11680	11680	11660	50
576	20241121	101800	55918200	11710	11680	11710	11680	2
577	20241121	101700	55894810	11710	11680	11710	11680	23
578	20241121	101600	55625540	11710	11680	11710	11680	5
579	20241121	101500	55567110	11700	11700	11700	11700	24
580	20241121	101400	55286310	11700	11700	11700	11700	0
581	20241121	101300	55286310	11700	11690	11700	11690	676
582	20241121	101200	47378370	11690	11690	11690	11690	1
583	20241121	101100	47366680	11690	11690	11690	11690	0
584	20241121	101000	47366680	11690	11690	11690	11690	2
585	20241121	100900	47343300	11690	11690	11690	11690	20
586	20241121	100800	47109500	11690	11680	11690	11680	13
587	20241121	100700	46957640	11690	11690	11690	11690	1
588	20241121	100600	46945950	11690	11690	11690	11690	0
589	20241121	100500	46945950	11690	11690	11690	11690	0
590	20241121	100400	46945950	11690	11690	11690	11690	0
591	20241121	100300	46945950	11690	11690	11690	11690	2
592	20241121	100200	46922570	11690	11690	11690	11690	0
593	20241121	100100	46922570	11690	11690	11690	11690	10
594	20241121	100000	46805670	11660	11660	11660	11660	0
595	20241121	095900	46805670	11660	11660	11660	11660	0
596	20241121	095800	46805670	11660	11680	11690	11660	104
597	20241121	095700	45592940	11690	11680	11690	11680	4
598	20241121	095600	45546190	11690	11680	11690	11680	5
599	20241121	095500	45487750	11690	11690	11690	11690	1
600	20241121	095400	45476060	11680	11660	11690	11660	7
601	20241121	095300	45394330	11690	11670	11690	11650	171
602	20241121	095200	43400570	11680	11680	11680	11670	5
603	20241121	095100	43342190	11680	11660	11690	11650	121
604	20241121	095000	41931790	11670	11680	11690	11670	14
605	20241121	094900	41768230	11690	11680	11690	11680	13
606	20241121	094800	41616340	11690	11660	11690	11660	15
607	20241121	094700	41441110	11680	11680	11680	11680	0
608	20241121	094600	41441110	11680	11680	11680	11680	1
609	20241121	094500	41429430	11680	11660	11680	11660	100
610	20241121	094400	40261450	11680	11680	11680	11650	3
611	20241121	094300	40226440	11650	11680	11680	11650	10
612	20241121	094200	40109790	11650	11640	11680	11630	6
613	20241121	094100	40039870	11640	11670	11680	11640	221
614	20241121	094000	37466320	11660	11650	11670	11650	15
615	20241121	093900	37291310	11670	11670	11670	11640	16
616	20241121	093800	37104770	11640	11630	11680	11630	5
617	20241121	093700	37046520	11680	11680	11680	11680	0
618	20241121	093600	37046520	11680	11630	11680	11630	15
619	20241121	093500	36871530	11660	11660	11660	11660	1
620	20241121	093400	36859870	11630	11630	11670	11630	39
621	20241121	093300	36405540	11650	11580	11650	11580	9
622	20241121	093200	36301110	11630	11620	11670	11580	394
623	20241121	093100	31729830	11670	11660	11670	11620	60
624	20241121	093000	31032380	11620	11640	11640	11620	3
625	20241121	092900	30997490	11670	11650	11670	11650	4
626	20241121	092800	30950850	11670	11640	11670	11640	2
627	20241121	092700	30927540	11670	11640	11680	11640	184
628	20241121	092600	28780340	11640	11620	11650	11620	18
629	20241121	092500	28570980	11640	11620	11670	11610	44
630	20241121	092400	28059940	11620	11620	11650	11620	513
631	20241121	092300	22088560	11620	11620	11620	11620	5
632	20241121	092200	22030460	11620	11620	11620	11620	3
633	20241121	092100	21995600	11610	11610	11610	11600	125
634	20241121	092000	20545090	11610	11620	11620	11610	122
635	20241121	091900	19127490	11630	11630	11630	11630	11
636	20241121	091800	18999560	11620	11620	11620	11620	1
637	20241121	091700	18987940	11610	11610	11610	11610	0
638	20241121	091600	18987940	11610	11630	11650	11610	10
639	20241121	091500	18871670	11650	11630	11650	11620	1275
640	20241121	091400	4054580	11640	11640	11640	11640	119
641	20241121	091300	2669420	11660	11660	11660	11660	0
642	20241121	091200	2669420	11660	11660	11660	11660	0
643	20241121	091100	2669420	11660	11650	11660	11650	2
644	20241121	091000	2646110	11660	11660	11660	11650	102
645	20241121	090900	1457790	11700	11700	11700	11700	0
646	20241121	090800	1457790	11700	11690	11700	11650	14
647	20241121	090700	1294390	11650	11690	11700	11650	101
648	20241121	090600	116820	11680	11680	11680	11680	0
649	20241121	090500	116820	11680	11680	11680	11680	0
650	20241121	090400	116820	11680	11680	11680	11680	0
651	20241121	090300	116820	11680	11680	11680	11680	0
652	20241121	090200	116820	11680	11680	11680	11680	0
653	20241121	090100	116820	11680	11700	11700	11680	7
654	20241121	090000	35040	11680	11680	11680	11680	3