KissMeData/214180/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203600	347825130	12490	12490	12490	12490	497
3	20241120	203500	347825130	12490	12490	12490	12490	0
4	20241120	203400	347825130	12490	12490	12490	12490	0
5	20241120	203300	347825130	12490	12490	12490	12490	0
6	20241120	203200	347825130	12490	12490	12490	12490	0
7	20241120	203100	347825130	12490	12490	12490	12490	0
8	20241120	203000	347825130	12490	12490	12490	12490	0
9	20241120	202900	347825130	12490	12490	12490	12490	0
10	20241120	202800	347825130	12490	12490	12490	12490	0
11	20241120	202700	347825130	12490	12490	12490	12490	0
12	20241120	202600	347825130	12490	12490	12490	12490	0
13	20241120	202500	347825130	12490	12490	12490	12490	0
14	20241120	202400	347825130	12490	12490	12490	12490	0
15	20241120	202300	347825130	12490	12490	12490	12490	0
16	20241120	202200	347825130	12490	12490	12490	12490	0
17	20241120	202100	347825130	12490	12490	12490	12490	0
18	20241120	202000	347825130	12490	12490	12490	12490	0
19	20241120	201900	347825130	12490	12490	12490	12490	0
20	20241120	201800	347825130	12490	12490	12490	12490	0
21	20241120	201700	347825130	12490	12490	12490	12490	0
22	20241120	201600	347825130	12490	12490	12490	12490	0
23	20241120	201500	347825130	12490	12490	12490	12490	0
24	20241120	201400	347825130	12490	12490	12490	12490	0
25	20241120	201300	347825130	12490	12490	12490	12490	0
26	20241120	201200	347825130	12490	12490	12490	12490	0
27	20241120	201100	347825130	12490	12490	12490	12490	0
28	20241120	201000	347825130	12490	12490	12490	12490	0
29	20241120	200900	347825130	12490	12490	12490	12490	0
30	20241120	200800	347825130	12490	12490	12490	12490	0
31	20241120	200700	347825130	12490	12490	12490	12490	0
32	20241120	200600	347825130	12490	12490	12490	12490	497
33	20241120	200500	347825130	12490	12490	12490	12490	0
34	20241120	200400	347825130	12490	12490	12490	12490	0
35	20241120	200300	347825130	12490	12490	12490	12490	0
36	20241120	200200	347825130	12490	12490	12490	12490	0
37	20241120	200100	347825130	12490	12490	12490	12490	0
38	20241120	200000	347825130	12490	12490	12490	12490	0
39	20241120	195900	347825130	12490	12490	12490	12490	0
40	20241120	195800	347825130	12490	12490	12490	12490	0
41	20241120	195700	347825130	12490	12490	12490	12490	0
42	20241120	195600	347825130	12490	12490	12490	12490	0
43	20241120	195500	347825130	12490	12490	12490	12490	0
44	20241120	195400	347825130	12490	12490	12490	12490	0
45	20241120	195300	347825130	12490	12490	12490	12490	0
46	20241120	195200	347825130	12490	12490	12490	12490	0
47	20241120	195100	347825130	12490	12490	12490	12490	0
48	20241120	195000	347825130	12490	12490	12490	12490	0
49	20241120	194900	347825130	12490	12490	12490	12490	0
50	20241120	194800	347825130	12490	12490	12490	12490	0
51	20241120	194700	347825130	12490	12490	12490	12490	0
52	20241120	194600	347825130	12490	12490	12490	12490	0
53	20241120	194500	347825130	12490	12490	12490	12490	0
54	20241120	194400	347825130	12490	12490	12490	12490	0
55	20241120	194300	347825130	12490	12490	12490	12490	0
56	20241120	194200	347825130	12490	12490	12490	12490	0
57	20241120	194100	347825130	12490	12490	12490	12490	0
58	20241120	194000	347825130	12490	12490	12490	12490	0
59	20241120	193900	347825130	12490	12490	12490	12490	0
60	20241120	193800	347825130	12490	12490	12490	12490	0
61	20241120	193700	347825130	12490	12490	12490	12490	0
62	20241120	193600	347825130	12490	12490	12490	12490	497
63	20241120	193500	347825130	12490	12490	12490	12490	0
64	20241120	193400	347825130	12490	12490	12490	12490	0
65	20241120	193300	347825130	12490	12490	12490	12490	0
66	20241120	193200	347825130	12490	12490	12490	12490	0
67	20241120	193100	347825130	12490	12490	12490	12490	0
68	20241120	193000	347825130	12490	12490	12490	12490	0
69	20241120	192900	347825130	12490	12490	12490	12490	0
70	20241120	192800	347825130	12490	12490	12490	12490	0
71	20241120	192700	347825130	12490	12490	12490	12490	0
72	20241120	192600	347825130	12490	12490	12490	12490	0
73	20241120	192500	347825130	12490	12490	12490	12490	0
74	20241120	192400	347825130	12490	12490	12490	12490	0
75	20241120	192300	347825130	12490	12490	12490	12490	0
76	20241120	192200	347825130	12490	12490	12490	12490	0
77	20241120	192100	347825130	12490	12490	12490	12490	0
78	20241120	192000	347825130	12490	12490	12490	12490	0
79	20241120	191900	347825130	12490	12490	12490	12490	0
80	20241120	191800	347825130	12490	12490	12490	12490	0
81	20241120	191700	347825130	12490	12490	12490	12490	0
82	20241120	191600	347825130	12490	12490	12490	12490	0
83	20241120	191500	347825130	12490	12490	12490	12490	0
84	20241120	191400	347825130	12490	12490	12490	12490	0
85	20241120	191300	347825130	12490	12490	12490	12490	0
86	20241120	191200	347825130	12490	12490	12490	12490	0
87	20241120	191100	347825130	12490	12490	12490	12490	0
88	20241120	191000	347825130	12490	12490	12490	12490	0
89	20241120	190900	347825130	12490	12490	12490	12490	0
90	20241120	190800	347825130	12490	12490	12490	12490	0
91	20241120	190700	347825130	12490	12490	12490	12490	0
92	20241120	190600	347825130	12490	12490	12490	12490	497
93	20241120	190500	347825130	12490	12490	12490	12490	0
94	20241120	190400	347825130	12490	12490	12490	12490	0
95	20241120	190300	347825130	12490	12490	12490	12490	0
96	20241120	190200	347825130	12490	12490	12490	12490	0
97	20241120	190100	347825130	12490	12490	12490	12490	0
98	20241120	190000	347825130	12490	12490	12490	12490	0
99	20241120	185900	347825130	12490	12490	12490	12490	0
100	20241120	185800	347825130	12490	12490	12490	12490	0
101	20241120	185700	347825130	12490	12490	12490	12490	0
102	20241120	185600	347825130	12490	12490	12490	12490	0
103	20241120	185500	347825130	12490	12490	12490	12490	0
104	20241120	185400	347825130	12490	12490	12490	12490	0
105	20241120	185300	347825130	12490	12490	12490	12490	0
106	20241120	185200	347825130	12490	12490	12490	12490	0
107	20241120	185100	347825130	12490	12490	12490	12490	0
108	20241120	185000	347825130	12490	12490	12490	12490	0
109	20241120	184900	347825130	12490	12490	12490	12490	0
110	20241120	184800	347825130	12490	12490	12490	12490	0
111	20241120	184700	347825130	12490	12490	12490	12490	0
112	20241120	184600	347825130	12490	12490	12490	12490	0
113	20241120	184500	347825130	12490	12490	12490	12490	0
114	20241120	184400	347825130	12490	12490	12490	12490	0
115	20241120	184300	347825130	12490	12490	12490	12490	0
116	20241120	184200	347825130	12490	12490	12490	12490	0
117	20241120	184100	347825130	12490	12490	12490	12490	0
118	20241120	184000	347825130	12490	12490	12490	12490	0
119	20241120	183900	347825130	12490	12490	12490	12490	0
120	20241120	183800	347825130	12490	12490	12490	12490	0
121	20241120	183700	347825130	12490	12490	12490	12490	0
122	20241120	183600	347825130	12490	12490	12490	12490	497
123	20241120	183500	347825130	12490	12490	12490	12490	0
124	20241120	183400	347825130	12490	12490	12490	12490	0
125	20241120	183300	347825130	12490	12490	12490	12490	0
126	20241120	183200	347825130	12490	12490	12490	12490	0
127	20241120	183100	347825130	12490	12490	12490	12490	0
128	20241120	183000	347825130	12490	12490	12490	12490	0
129	20241120	182900	347825130	12490	12490	12490	12490	0
130	20241120	182800	347825130	12490	12490	12490	12490	0
131	20241120	182700	347825130	12490	12490	12490	12490	0
132	20241120	182600	347825130	12490	12490	12490	12490	0
133	20241120	182500	347825130	12490	12490	12490	12490	0
134	20241120	182400	347825130	12490	12490	12490	12490	0
135	20241120	182300	347825130	12490	12490	12490	12490	0
136	20241120	182200	347825130	12490	12490	12490	12490	0
137	20241120	182100	347825130	12490	12490	12490	12490	0
138	20241120	182000	347825130	12490	12490	12490	12490	0
139	20241120	181900	347825130	12490	12490	12490	12490	0
140	20241120	181800	347825130	12490	12490	12490	12490	0
141	20241120	181700	347825130	12490	12490	12490	12490	0
142	20241120	181600	347825130	12490	12490	12490	12490	0
143	20241120	181500	347825130	12490	12490	12490	12490	0
144	20241120	181400	347825130	12490	12490	12490	12490	0
145	20241120	181300	347825130	12490	12490	12490	12490	0
146	20241120	181200	347825130	12490	12490	12490	12490	0
147	20241120	181100	347825130	12490	12490	12490	12490	0
148	20241120	181000	347825130	12490	12490	12490	12490	0
149	20241120	180900	347825130	12490	12490	12490	12490	0
150	20241120	180800	347825130	12490	12490	12490	12490	0
151	20241120	180700	347825130	12490	12490	12490	12490	0
152	20241120	180600	347825130	12490	12490	12490	12490	497
153	20241120	180500	347825130	12490	12490	12490	12490	0
154	20241120	180400	347825130	12490	12490	12490	12490	0
155	20241120	180300	347825130	12490	12490	12490	12490	0
156	20241120	180200	347825130	12490	12490	12490	12490	0
157	20241120	180100	347825130	12490	12490	12490	12490	0
158	20241120	180000	347825130	12490	12490	12490	12490	0
159	20241120	175900	347825130	12490	12490	12490	12490	0
160	20241120	175800	347825130	12490	12490	12490	12490	0
161	20241120	175700	347825130	12490	12490	12490	12490	0
162	20241120	175600	347825130	12490	12490	12490	12490	0
163	20241120	175500	347825130	12490	12490	12490	12490	0
164	20241120	175400	347825130	12490	12490	12490	12490	0
165	20241120	175300	347825130	12490	12490	12490	12490	0
166	20241120	175200	347825130	12490	12490	12490	12490	0
167	20241120	175100	347825130	12490	12490	12490	12490	0
168	20241120	175000	347825130	12490	12490	12490	12490	0
169	20241120	174900	347825130	12490	12490	12490	12490	0
170	20241120	174800	347825130	12490	12490	12490	12490	0
171	20241120	174700	347825130	12490	12490	12490	12490	0
172	20241120	174600	347825130	12490	12490	12490	12490	0
173	20241120	174500	347825130	12490	12490	12490	12490	0
174	20241120	174400	347825130	12490	12490	12490	12490	0
175	20241120	174300	347825130	12490	12490	12490	12490	0
176	20241120	174200	347825130	12490	12490	12490	12490	0
177	20241120	174100	347825130	12490	12490	12490	12490	0
178	20241120	174000	347825130	12490	12490	12490	12490	0
179	20241120	173900	347825130	12490	12490	12490	12490	0
180	20241120	173800	347825130	12490	12490	12490	12490	0
181	20241120	173700	347825130	12490	12490	12490	12490	0
182	20241120	173600	347825130	12490	12490	12490	12490	497
183	20241120	173500	347825130	12490	12490	12490	12490	0
184	20241120	173400	347825130	12490	12490	12490	12490	0
185	20241120	173300	347825130	12490	12490	12490	12490	0
186	20241120	173200	347825130	12490	12490	12490	12490	0
187	20241120	173100	347825130	12490	12490	12490	12490	0
188	20241120	173000	347825130	12490	12490	12490	12490	0
189	20241120	172900	347825130	12490	12490	12490	12490	0
190	20241120	172800	347825130	12490	12490	12490	12490	0
191	20241120	172700	347825130	12490	12490	12490	12490	0
192	20241120	172600	347825130	12490	12490	12490	12490	0
193	20241120	172500	347825130	12490	12490	12490	12490	0
194	20241120	172400	347825130	12490	12490	12490	12490	0
195	20241120	172300	347825130	12490	12490	12490	12490	0
196	20241120	172200	347825130	12490	12490	12490	12490	0
197	20241120	172100	347825130	12490	12490	12490	12490	0
198	20241120	172000	347825130	12490	12490	12490	12490	0
199	20241120	171900	347825130	12490	12490	12490	12490	0
200	20241120	171800	347825130	12490	12490	12490	12490	0
201	20241120	171700	347825130	12490	12490	12490	12490	0
202	20241120	171600	347825130	12490	12490	12490	12490	0
203	20241120	171500	347825130	12490	12490	12490	12490	0
204	20241120	171400	347825130	12490	12490	12490	12490	0
205	20241120	171300	347825130	12490	12490	12490	12490	0
206	20241120	171200	347825130	12490	12490	12490	12490	0
207	20241120	171100	347825130	12490	12490	12490	12490	0
208	20241120	171000	347825130	12490	12490	12490	12490	0
209	20241120	170900	347825130	12490	12490	12490	12490	0
210	20241120	170800	347825130	12490	12490	12490	12490	0
211	20241120	170700	347825130	12490	12490	12490	12490	0
212	20241120	170600	347825130	12490	12490	12490	12490	497
213	20241120	170500	347825130	12490	12490	12490	12490	0
214	20241120	170400	347825130	12490	12490	12490	12490	0
215	20241120	170300	347825130	12490	12490	12490	12490	0
216	20241120	170200	347825130	12490	12490	12490	12490	0
217	20241120	170100	347825130	12490	12490	12490	12490	0
218	20241120	170000	347825130	12490	12490	12490	12490	0
219	20241120	165900	347825130	12490	12490	12490	12490	0
220	20241120	165800	347825130	12490	12490	12490	12490	0
221	20241120	165700	347825130	12490	12490	12490	12490	0
222	20241120	165600	347825130	12490	12490	12490	12490	0
223	20241120	165500	347825130	12490	12490	12490	12490	0
224	20241120	165400	347825130	12490	12490	12490	12490	0
225	20241120	165300	347825130	12490	12490	12490	12490	0
226	20241120	165200	347825130	12490	12490	12490	12490	0
227	20241120	165100	347825130	12490	12490	12490	12490	0
228	20241120	165000	347825130	12490	12490	12490	12490	0
229	20241120	164900	347825130	12490	12490	12490	12490	0
230	20241120	164800	347825130	12490	12490	12490	12490	0
231	20241120	164700	347825130	12490	12490	12490	12490	0
232	20241120	164600	347825130	12490	12490	12490	12490	0
233	20241120	164500	347825130	12490	12490	12490	12490	0
234	20241120	164400	347825130	12490	12490	12490	12490	0
235	20241120	164300	347825130	12490	12490	12490	12490	0
236	20241120	164200	347825130	12490	12490	12490	12490	0
237	20241120	164100	347825130	12490	12490	12490	12490	0
238	20241120	164000	347825130	12490	12490	12490	12490	0
239	20241120	163900	347825130	12490	12490	12490	12490	0
240	20241120	163800	347825130	12490	12490	12490	12490	0
241	20241120	163700	347825130	12490	12490	12490	12490	0
242	20241120	163600	347825130	12490	12490	12490	12490	497
243	20241120	163500	347825130	12490	12490	12490	12490	0
244	20241120	163400	347825130	12490	12490	12490	12490	0
245	20241120	163300	347825130	12490	12490	12490	12490	0
246	20241120	163200	347825130	12490	12490	12490	12490	0
247	20241120	163100	347825130	12490	12490	12490	12490	0
248	20241120	163000	347825130	12490	12490	12490	12490	0
249	20241120	162900	347825130	12490	12490	12490	12490	0
250	20241120	162800	347825130	12490	12490	12490	12490	0
251	20241120	162700	347825130	12490	12490	12490	12490	0
252	20241120	162600	347825130	12490	12490	12490	12490	0
253	20241120	162500	347825130	12490	12490	12490	12490	0
254	20241120	162400	347825130	12490	12490	12490	12490	0
255	20241120	162300	347825130	12490	12490	12490	12490	0
256	20241120	162200	347825130	12490	12490	12490	12490	0
257	20241120	162100	347825130	12490	12490	12490	12490	0
258	20241120	162000	347825130	12490	12490	12490	12490	0
259	20241120	161900	347825130	12490	12490	12490	12490	0
260	20241120	161800	347825130	12490	12490	12490	12490	0
261	20241120	161700	347825130	12490	12490	12490	12490	0
262	20241120	161600	347825130	12490	12490	12490	12490	0
263	20241120	161500	347825130	12490	12490	12490	12490	0
264	20241120	161400	347825130	12490	12490	12490	12490	0
265	20241120	161300	347825130	12490	12490	12490	12490	0
266	20241120	161200	347825130	12490	12490	12490	12490	0
267	20241120	161100	347825130	12490	12490	12490	12490	0
268	20241120	161000	347825130	12490	12490	12490	12490	0
269	20241120	160900	347825130	12490	12490	12490	12490	0
270	20241120	160800	347825130	12490	12490	12490	12490	0
271	20241120	160700	347825130	12490	12490	12490	12490	0
272	20241120	160600	347825130	12490	12490	12490	12490	497
273	20241120	160500	347825130	12490	12490	12490	12490	0
274	20241120	160400	347825130	12490	12490	12490	12490	0
275	20241120	160300	347825130	12490	12490	12490	12490	0
276	20241120	160200	347825130	12490	12490	12490	12490	0
277	20241120	160100	347825130	12490	12490	12490	12490	0
278	20241120	160000	347825130	12490	12490	12490	12490	0
279	20241120	155900	347825130	12490	12490	12490	12490	0
280	20241120	155800	347825130	12490	12490	12490	12490	0
281	20241120	155700	347825130	12490	12490	12490	12490	0
282	20241120	155600	347825130	12490	12490	12490	12490	0
283	20241120	155500	347825130	12490	12490	12490	12490	0
284	20241120	155400	347825130	12490	12490	12490	12490	0
285	20241120	155300	347825130	12490	12490	12490	12490	0
286	20241120	155200	347825130	12490	12490	12490	12490	0
287	20241120	155100	347825130	12490	12490	12490	12490	0
288	20241120	155000	347825130	12490	12490	12490	12490	0
289	20241120	154900	347825130	12490	12490	12490	12490	0
290	20241120	154800	347825130	12490	12490	12490	12490	0
291	20241120	154700	347825130	12490	12490	12490	12490	0
292	20241120	154600	347825130	12490	12490	12490	12490	0
293	20241120	154500	347825130	12490	12490	12490	12490	0
294	20241120	154400	347825130	12490	12490	12490	12490	0
295	20241120	154300	347825130	12490	12490	12490	12490	0
296	20241120	154200	347825130	12490	12490	12490	12490	0
297	20241120	154100	347825130	12490	12490	12490	12490	0
298	20241120	154000	347825130	12490	12490	12490	12490	0
299	20241120	153900	347825130	12490	12490	12490	12490	0
300	20241120	153800	347825130	12490	12490	12490	12490	0
301	20241120	153700	347825130	12490	12490	12490	12490	0
302	20241120	153600	347825130	12490	12490	12490	12490	497
303	20241120	153500	347825130	12490	12490	12490	12490	0
304	20241120	153400	347825130	12490	12490	12490	12490	0
305	20241120	153300	347825130	12490	12490	12490	12490	0
306	20241120	153200	347825130	12490	12490	12490	12490	0
307	20241120	153100	347825130	12490	12490	12490	12490	0
308	20241120	153000	347825130	12490	12490	12490	12490	497
309	20241120	152900	341617600	12440	12440	12440	12440	0
310	20241120	152800	341617600	12440	12440	12440	12440	0
311	20241120	152700	341617600	12440	12440	12440	12440	0
312	20241120	152600	341617600	12440	12440	12440	12440	0
313	20241120	152500	341617600	12440	12440	12440	12440	0
314	20241120	152400	341617600	12440	12440	12440	12440	0
315	20241120	152300	341617600	12440	12440	12440	12440	0
316	20241120	152200	341617600	12440	12440	12440	12440	0
317	20241120	152100	341617600	12440	12440	12440	12440	0
318	20241120	152000	341617600	12440	12440	12440	12440	0
319	20241120	151900	341617600	12440	12500	12500	12440	354
320	20241120	151800	337212960	12470	12500	12500	12470	11
321	20241120	151700	337075730	12510	12510	12510	12500	5
322	20241120	151600	337013210	12440	12500	12520	12440	2123
323	20241120	151500	310547790	12520	12500	12520	12500	63
324	20241120	151400	309760270	12500	12500	12500	12500	0
325	20241120	151300	309760270	12500	12500	12500	12500	0
326	20241120	151200	309760270	12500	12500	12500	12470	5
327	20241120	151100	309697830	12470	12460	12500	12460	13
328	20241120	151000	309535540	12450	12490	12490	12440	5
329	20241120	150900	309473240	12500	12500	12500	12500	0
330	20241120	150800	309473240	12500	12500	12500	12500	0
331	20241120	150700	309473240	12500	12500	12500	12500	0
332	20241120	150600	309473240	12500	12500	12500	12500	71
333	20241120	150500	308585740	12500	12490	12500	12440	31
334	20241120	150400	308199980	12500	12500	12500	12500	0
335	20241120	150300	308199980	12500	12500	12500	12500	5
336	20241120	150200	308137480	12530	12450	12530	12450	13
337	20241120	150100	307975550	12450	12450	12450	12450	1
338	20241120	150000	307963100	12440	12440	12440	12440	1
339	20241120	145900	307950660	12450	12450	12450	12450	1
340	20241120	145800	307938210	12440	12440	12440	12440	100
341	20241120	145700	306694210	12440	12440	12440	12440	534
342	20241120	145600	300051250	12430	12410	12430	12410	529
343	20241120	145500	293477420	12430	12430	12430	12430	0
344	20241120	145400	293477420	12430	12430	12430	12400	7
345	20241120	145300	293390500	12390	12430	12430	12390	7
346	20241120	145200	293303620	12440	12440	12440	12420	1123
347	20241120	145100	279333520	12440	12440	12440	12440	0
348	20241120	145000	279333520	12440	12390	12440	12390	8
349	20241120	144900	279234300	12390	12380	12440	12380	996
350	20241120	144800	266871540	12400	12400	12440	12380	1190
351	20241120	144700	252106720	12400	12400	12430	12400	1222
352	20241120	144600	236926070	12400	12400	12400	12400	2
353	20241120	144500	236901270	12400	12400	12420	12400	1471
354	20241120	144400	218646650	12410	12400	12410	12400	816
355	20241120	144300	208521010	12410	12400	12410	12400	740
356	20241120	144200	199338520	12410	12390	12410	12390	1545
357	20241120	144100	180166090	12400	12380	12410	12380	797
358	20241120	144000	170275380	12410	12390	12410	12390	797
359	20241120	143900	160386260	12400	12390	12410	12390	805
360	20241120	143800	150397050	12390	12390	12410	12390	807
361	20241120	143700	140383100	12400	12400	12410	12390	822
362	20241120	143600	130183040	12410	12380	12410	12370	930
363	20241120	143500	118653290	12380	12400	12400	12380	137
364	20241120	143400	116957150	12410	12410	12410	12410	0
365	20241120	143300	116957150	12410	12400	12410	12390	1708
366	20241120	143200	95761250	12410	12410	12410	12410	0
367	20241120	143100	95761250	12410	12410	12410	12410	0
368	20241120	143000	95761250	12410	12400	12410	12400	33
369	20241120	142900	95351740	12390	12390	12390	12390	0
370	20241120	142800	95351740	12390	12400	12410	12390	8
371	20241120	142700	95252540	12410	12390	12410	12390	4
372	20241120	142600	95202950	12390	12390	12390	12390	0
373	20241120	142500	95202950	12390	12420	12440	12390	4407
374	20241120	142400	40507670	12420	12430	12440	12420	229
375	20241120	142300	37663160	12440	12440	12440	12440	24
376	20241120	142200	37364600	12440	12440	12440	12440	0
377	20241120	142100	37364600	12440	12440	12440	12440	0
378	20241120	142000	37364600	12440	12440	12440	12440	0
379	20241120	141900	37364600	12440	12440	12440	12440	0
380	20241120	141800	37364600	12440	12440	12440	12440	0
381	20241120	141700	37364600	12440	12440	12440	12440	2
382	20241120	141600	37339720	12430	12430	12430	12430	0
383	20241120	141500	37339720	12430	12430	12430	12430	0
384	20241120	141400	37339720	12430	12430	12430	12430	0
385	20241120	141300	37339720	12430	12430	12430	12430	0
386	20241120	141200	37339720	12430	12430	12430	12430	0
387	20241120	141100	37339720	12430	12430	12430	12430	1
388	20241120	141000	37327290	12440	12440	12440	12440	0
389	20241120	140900	37327290	12440	12440	12440	12440	0
390	20241120	140800	37327290	12440	12440	12440	12440	0
391	20241120	140700	37327290	12440	12440	12440	12440	0
392	20241120	140600	37327290	12440	12440	12440	12440	0
393	20241120	140500	37327290	12440	12440	12440	12440	0
394	20241120	140400	37327290	12440	12440	12440	12440	0
395	20241120	140300	37327290	12440	12440	12440	12440	0
396	20241120	140200	37327290	12440	12440	12440	12440	0
397	20241120	140100	37327290	12440	12440	12440	12440	0
398	20241120	140000	37327290	12440	12440	12440	12440	0
399	20241120	135900	37327290	12440	12440	12440	12440	0
400	20241120	135800	37327290	12440	12440	12440	12440	0
401	20241120	135700	37327290	12440	12440	12440	12440	0
402	20241120	135600	37327290	12440	12440	12440	12440	0
403	20241120	135500	37327290	12440	12440	12440	12440	0
404	20241120	135400	37327290	12440	12440	12440	12440	0
405	20241120	135300	37327290	12440	12440	12440	12440	0
406	20241120	135200	37327290	12440	12440	12440	12440	15
407	20241120	135100	37140690	12440	12440	12440	12440	1
408	20241120	135000	37128250	12430	12430	12430	12430	0
409	20241120	134900	37128250	12430	12430	12430	12430	0
410	20241120	134800	37128250	12430	12430	12430	12430	0
411	20241120	134700	37128250	12430	12430	12430	12430	2
412	20241120	134600	37103390	12420	12420	12420	12420	68
413	20241120	134500	36258830	12430	12430	12430	12430	12
414	20241120	134400	36109670	12440	12440	12440	12440	0
415	20241120	134300	36109670	12440	12440	12440	12440	0
416	20241120	134200	36109670	12440	12440	12440	12440	0
417	20241120	134100	36109670	12440	12440	12440	12440	0
418	20241120	134000	36109670	12440	12440	12440	12440	0
419	20241120	133900	36109670	12440	12440	12440	12440	0
420	20241120	133800	36109670	12440	12440	12440	12440	0
421	20241120	133700	36109670	12440	12440	12440	12440	0
422	20241120	133600	36109670	12440	12440	12440	12440	0
423	20241120	133500	36109670	12440	12440	12440	12440	0
424	20241120	133400	36109670	12440	12440	12440	12440	0
425	20241120	133300	36109670	12440	12440	12440	12440	0
426	20241120	133200	36109670	12440	12440	12440	12440	0
427	20241120	133100	36109670	12440	12440	12440	12440	0
428	20241120	133000	36109670	12440	12440	12440	12440	1
429	20241120	132900	36097230	12440	12440	12440	12440	0
430	20241120	132800	36097230	12440	12440	12440	12440	0
431	20241120	132700	36097230	12440	12440	12440	12440	0
432	20241120	132600	36097230	12440	12440	12440	12440	0
433	20241120	132500	36097230	12440	12440	12440	12440	0
434	20241120	132400	36097230	12440	12440	12440	12440	0
435	20241120	132300	36097230	12440	12440	12440	12440	0
436	20241120	132200	36097230	12440	12440	12440	12440	0
437	20241120	132100	36097230	12440	12440	12440	12440	0
438	20241120	132000	36097230	12440	12440	12440	12440	0
439	20241120	131900	36097230	12440	12440	12440	12440	0
440	20241120	131800	36097230	12440	12440	12440	12440	0
441	20241120	131700	36097230	12440	12440	12440	12440	0
442	20241120	131600	36097230	12440	12440	12440	12440	0
443	20241120	131500	36097230	12440	12440	12440	12440	0
444	20241120	131400	36097230	12440	12440	12440	12440	0
445	20241120	131300	36097230	12440	12440	12440	12440	0
446	20241120	131200	36097230	12440	12440	12440	12440	0
447	20241120	131100	36097230	12440	12440	12440	12440	0
448	20241120	131000	36097230	12440	12440	12440	12440	0
449	20241120	130900	36097230	12440	12440	12440	12440	0
450	20241120	130800	36097230	12440	12440	12440	12440	0
451	20241120	130700	36097230	12440	12440	12440	12440	1
452	20241120	130600	36084790	12440	12440	12440	12440	0
453	20241120	130500	36084790	12440	12440	12440	12440	0
454	20241120	130400	36084790	12440	12440	12440	12440	0
455	20241120	130300	36084790	12440	12440	12440	12440	2
456	20241120	130200	36059910	12420	12420	12420	12420	0
457	20241120	130100	36059910	12420	12420	12420	12420	0
458	20241120	130000	36059910	12420	12420	12420	12420	110
459	20241120	125900	34693710	12420	12420	12420	12420	1
460	20241120	125800	34681290	12420	12420	12420	12420	0
461	20241120	125700	34681290	12420	12420	12420	12420	0
462	20241120	125600	34681290	12420	12420	12420	12420	0
463	20241120	125500	34681290	12420	12420	12420	12420	0
464	20241120	125400	34681290	12420	12420	12420	12420	0
465	20241120	125300	34681290	12420	12420	12420	12420	0
466	20241120	125200	34681290	12420	12430	12430	12420	3
467	20241120	125100	34644020	12430	12430	12430	12430	0
468	20241120	125000	34644020	12430	12430	12430	12430	0
469	20241120	124900	34644020	12430	12430	12430	12430	0
470	20241120	124800	34644020	12430	12430	12430	12430	0
471	20241120	124700	34644020	12430	12430	12430	12430	0
472	20241120	124600	34644020	12430	12440	12440	12430	124
473	20241120	124500	33102660	12440	12440	12440	12440	0
474	20241120	124400	33102660	12440	12440	12440	12440	0
475	20241120	124300	33102660	12440	12440	12440	12440	0
476	20241120	124200	33102660	12440	12440	12440	12440	0
477	20241120	124100	33102660	12440	12440	12440	12440	0
478	20241120	124000	33102660	12440	12440	12440	12440	0
479	20241120	123900	33102660	12440	12440	12440	12440	0
480	20241120	123800	33102660	12440	12440	12440	12440	4
481	20241120	123700	33052900	12430	12430	12430	12430	0
482	20241120	123600	33052900	12430	12430	12430	12430	0
483	20241120	123500	33052900	12430	12430	12430	12430	40
484	20241120	123400	32555700	12440	12440	12440	12440	13
485	20241120	123300	32393980	12450	12450	12450	12450	10
486	20241120	123200	32269480	12440	12440	12440	12440	0
487	20241120	123100	32269480	12440	12450	12450	12440	131
488	20241120	123000	30638640	12450	12450	12450	12450	0
489	20241120	122900	30638640	12450	12450	12450	12450	0
490	20241120	122800	30638640	12450	12450	12450	12450	0
491	20241120	122700	30638640	12450	12450	12450	12450	0
492	20241120	122600	30638640	12450	12450	12450	12450	0
493	20241120	122500	30638640	12450	12450	12450	12450	0
494	20241120	122400	30638640	12450	12450	12450	12450	0
495	20241120	122300	30638640	12450	12450	12450	12450	0
496	20241120	122200	30638640	12450	12450	12450	12450	0
497	20241120	122100	30638640	12450	12450	12450	12450	0
498	20241120	122000	30638640	12450	12450	12450	12450	0
499	20241120	121900	30638640	12450	12450	12450	12450	0
500	20241120	121800	30638640	12450	12450	12450	12450	0
501	20241120	121700	30638640	12450	12450	12450	12450	0
502	20241120	121600	30638640	12450	12450	12450	12450	0
503	20241120	121500	30638640	12450	12450	12450	12450	0
504	20241120	121400	30638640	12450	12450	12450	12450	10
505	20241120	121300	30514140	12450	12450	12450	12450	0
506	20241120	121200	30514140	12450	12450	12450	12450	0
507	20241120	121100	30514140	12450	12450	12450	12450	0
508	20241120	121000	30514140	12450	12450	12450	12450	0
509	20241120	120900	30514140	12450	12450	12450	12450	0
510	20241120	120800	30514140	12450	12450	12450	12450	0
511	20241120	120700	30514140	12450	12450	12450	12450	0
512	20241120	120600	30514140	12450	12450	12450	12450	0
513	20241120	120500	30514140	12450	12450	12450	12450	0
514	20241120	120400	30514140	12450	12450	12450	12450	0
515	20241120	120300	30514140	12450	12450	12450	12450	0
516	20241120	120200	30514140	12450	12450	12450	12450	0
517	20241120	120100	30514140	12450	12450	12450	12450	0
518	20241120	120000	30514140	12450	12450	12450	12450	0
519	20241120	115900	30514140	12450	12450	12450	12450	0
520	20241120	115800	30514140	12450	12450	12450	12450	0
521	20241120	115700	30514140	12450	12450	12450	12450	0
522	20241120	115600	30514140	12450	12450	12450	12450	1
523	20241120	115500	30501690	12440	12440	12440	12440	0
524	20241120	115400	30501690	12440	12440	12440	12440	0
525	20241120	115300	30501690	12440	12440	12440	12440	0
526	20241120	115200	30501690	12440	12440	12440	12440	0
527	20241120	115100	30501690	12440	12440	12440	12440	0
528	20241120	115000	30501690	12440	12440	12440	12440	0
529	20241120	114900	30501690	12440	12440	12440	12440	0
530	20241120	114800	30501690	12440	12440	12440	12440	20
531	20241120	114700	30252890	12450	12450	12450	12450	0
532	20241120	114600	30252890	12450	12450	12450	12450	0
533	20241120	114500	30252890	12450	12450	12450	12450	0
534	20241120	114400	30252890	12450	12450	12450	12450	0
535	20241120	114300	30252890	12450	12450	12450	12450	0
536	20241120	114200	30252890	12450	12450	12450	12450	0
537	20241120	114100	30252890	12450	12450	12450	12450	0
538	20241120	114000	30252890	12450	12450	12450	12450	0
539	20241120	113900	30252890	12450	12450	12450	12450	0
540	20241120	113800	30252890	12450	12450	12450	12450	0
541	20241120	113700	30252890	12450	12450	12450	12450	0
542	20241120	113600	30252890	12450	12450	12450	12450	0
543	20241120	113500	30252890	12450	12450	12450	12450	0
544	20241120	113400	30252890	12450	12450	12450	12450	0
545	20241120	113300	30252890	12450	12450	12450	12450	0
546	20241120	113200	30252890	12450	12450	12450	12450	0
547	20241120	113100	30252890	12450	12450	12450	12450	0
548	20241120	113000	30252890	12450	12450	12450	12450	0
549	20241120	112900	30252890	12450	12450	12450	12450	0
550	20241120	112800	30252890	12450	12450	12450	12450	0
551	20241120	112700	30252890	12450	12450	12450	12450	0
552	20241120	112600	30252890	12450	12450	12450	12450	0
553	20241120	112500	30252890	12450	12450	12450	12450	0
554	20241120	112400	30252890	12450	12450	12450	12450	0
555	20241120	112300	30252890	12450	12450	12450	12450	0
556	20241120	112200	30252890	12450	12450	12450	12450	0
557	20241120	112100	30252890	12450	12450	12450	12450	0
558	20241120	112000	30252890	12450	12450	12450	12450	0
559	20241120	111900	30252890	12450	12450	12480	12450	7
560	20241120	111800	30165670	12480	12480	12480	12480	0
561	20241120	111700	30165670	12480	12450	12480	12450	2
562	20241120	111600	30140740	12470	12440	12470	12440	4
563	20241120	111500	30090930	12460	12440	12470	12440	7
564	20241120	111400	30003750	12460	12450	12460	12440	11
565	20241120	111300	29866790	12460	12460	12460	12460	0
566	20241120	111200	29866790	12460	12460	12460	12460	0
567	20241120	111100	29866790	12460	12460	12460	12460	0
568	20241120	111000	29866790	12460	12460	12460	12460	0
569	20241120	110900	29866790	12460	12460	12460	12460	0
570	20241120	110800	29866790	12460	12460	12460	12460	0
571	20241120	110700	29866790	12460	12430	12460	12430	163
572	20241120	110600	27839080	12440	12440	12440	12440	18
573	20241120	110500	27615160	12440	12450	12450	12440	64
574	20241120	110400	26818390	12450	12450	12450	12450	1
575	20241120	110300	26805940	12440	12440	12440	12440	1
576	20241120	110200	26793500	12450	12450	12450	12450	0
577	20241120	110100	26793500	12450	12450	12450	12450	0
578	20241120	110000	26793500	12450	12450	12450	12450	0
579	20241120	105900	26793500	12450	12450	12450	12450	0
580	20241120	105800	26793500	12450	12450	12450	12450	0
581	20241120	105700	26793500	12450	12450	12450	12450	1
582	20241120	105600	26781050	12460	12460	12460	12460	0
583	20241120	105500	26781050	12460	12460	12460	12460	0
584	20241120	105400	26781050	12460	12450	12460	12450	5
585	20241120	105300	26718780	12460	12450	12460	12450	12
586	20241120	105200	26569340	12460	12450	12490	12450	7
587	20241120	105100	26482080	12490	12520	12530	12450	232
588	20241120	105000	23587500	12530	12480	12530	12480	601
589	20241120	104900	16075170	12480	12480	12480	12480	2
590	20241120	104800	16050210	12500	12450	12500	12450	46
591	20241120	104700	15476000	12450	12470	12480	12450	53
592	20241120	104600	14815880	12470	12470	12470	12460	7
593	20241120	104500	14728620	12460	12460	12470	12450	11
594	20241120	104400	14591530	12470	12460	12470	12450	4
595	20241120	104300	14541680	12470	12470	12470	12470	0
596	20241120	104200	14541680	12470	12470	12470	12470	0
597	20241120	104100	14541680	12470	12470	12470	12470	0
598	20241120	104000	14541680	12470	12470	12470	12470	0
599	20241120	103900	14541680	12470	12450	12480	12450	6
600	20241120	103800	14466910	12470	12450	12480	12450	10
601	20241120	103700	14342290	12490	12460	12490	12460	4
602	20241120	103600	14292410	12480	12450	12490	12450	11
603	20241120	103500	14155290	12490	12470	12490	12450	10
604	20241120	103400	14030590	12490	12490	12490	12490	0
605	20241120	103300	14030590	12490	12470	12500	12470	6
606	20241120	103200	13955720	12490	12490	12490	12490	0
607	20241120	103100	13955720	12490	12460	12500	12450	173
608	20241120	103000	11798540	12460	12460	12460	12460	0
609	20241120	102900	11798540	12460	12460	12460	12460	0
610	20241120	102800	11798540	12460	12460	12460	12460	0
611	20241120	102700	11798540	12460	12450	12460	12450	67
612	20241120	102600	10964380	12450	12450	12450	12450	0
613	20241120	102500	10964380	12450	12450	12450	12450	0
614	20241120	102400	10964380	12450	12450	12450	12450	0
615	20241120	102300	10964380	12450	12450	12450	12450	0
616	20241120	102200	10964380	12450	12450	12450	12450	0
617	20241120	102100	10964380	12450	12450	12450	12450	1
618	20241120	102000	10951930	12440	12440	12440	12440	22
619	20241120	101900	10678250	12440	12460	12460	12440	95
620	20241120	101800	9495600	12450	12450	12450	12450	0
621	20241120	101700	9495600	12450	12450	12450	12450	1
622	20241120	101600	9483150	12450	12450	12450	12450	5
623	20241120	101500	9420900	12450	12450	12450	12450	10
624	20241120	101400	9296400	12450	12450	12450	12450	10
625	20241120	101300	9171900	12450	12450	12450	12450	0
626	20241120	101200	9171900	12450	12450	12450	12450	27
627	20241120	101100	8835750	12460	12460	12460	12460	0
628	20241120	101000	8835750	12460	12460	12460	12460	0
629	20241120	100900	8835750	12460	12460	12460	12460	0
630	20241120	100800	8835750	12460	12460	12460	12460	1
631	20241120	100700	8823290	12470	12470	12470	12470	0
632	20241120	100600	8823290	12470	12470	12470	12470	0
633	20241120	100500	8823290	12470	12470	12470	12470	0
634	20241120	100400	8823290	12470	12470	12470	12470	2
635	20241120	100300	8798350	12470	12470	12470	12470	0
636	20241120	100200	8798350	12470	12470	12470	12470	0
637	20241120	100100	8798350	12470	12470	12470	12470	0
638	20241120	100000	8798350	12470	12470	12470	12470	1
639	20241120	095900	8785880	12470	12460	12470	12460	3
640	20241120	095800	8748490	12470	12470	12470	12470	1
641	20241120	095700	8736020	12460	12460	12470	12460	14
642	20241120	095600	8561560	12470	12470	12470	12470	0
643	20241120	095500	8561560	12470	12470	12470	12470	0
644	20241120	095400	8561560	12470	12470	12470	12470	0
645	20241120	095300	8561560	12470	12470	12470	12470	0
646	20241120	095200	8561560	12470	12470	12470	12470	0
647	20241120	095100	8561560	12470	12470	12470	12470	2
648	20241120	095000	8536620	12480	12480	12480	12480	0
649	20241120	094900	8536620	12480	12480	12480	12480	0
650	20241120	094800	8536620	12480	12480	12480	12480	0
651	20241120	094700	8536620	12480	12480	12480	12480	0
652	20241120	094600	8536620	12480	12480	12480	12480	0
653	20241120	094500	8536620	12480	12470	12480	12460	6
654	20241120	094400	8461810	12480	12450	12480	12450	144
655	20241120	094300	6668920	12460	12450	12460	12450	3
656	20241120	094200	6631560	12460	12450	12460	12450	2
657	20241120	094100	6606650	12460	12450	12460	12440	5
658	20241120	094000	6544400	12460	12460	12460	12460	0
659	20241120	093900	6544400	12460	12460	12460	12460	0
660	20241120	093800	6544400	12460	12460	12460	12460	0
661	20241120	093700	6544400	12460	12460	12460	12460	0
662	20241120	093600	6544400	12460	12460	12460	12460	0
663	20241120	093500	6544400	12460	12460	12460	12460	0
664	20241120	093400	6544400	12460	12480	12480	12450	175
665	20241120	093300	4363890	12490	12490	12490	12490	20
666	20241120	093200	4114090	12490	12490	12490	12490	0
667	20241120	093100	4114090	12490	12490	12490	12490	0
668	20241120	093000	4114090	12490	12490	12490	12490	0
669	20241120	092900	4114090	12490	12490	12490	12490	1
670	20241120	092800	4101600	12510	12510	12510	12510	0
671	20241120	092700	4101600	12510	12510	12510	12510	0
672	20241120	092600	4101600	12510	12510	12510	12510	0
673	20241120	092500	4101600	12510	12510	12510	12510	0
674	20241120	092400	4101600	12510	12510	12510	12510	0
675	20241120	092300	4101600	12510	12510	12510	12510	0
676	20241120	092200	4101600	12510	12510	12510	12510	0
677	20241120	092100	4101600	12510	12510	12510	12510	0
678	20241120	092000	4101600	12510	12510	12510	12510	0
679	20241120	091900	4101600	12510	12510	12510	12510	0
680	20241120	091800	4101600	12510	12510	12510	12510	0
681	20241120	091700	4101600	12510	12510	12510	12510	0
682	20241120	091600	4101600	12510	12510	12510	12510	6
683	20241120	091500	4026540	12530	12530	12530	12530	0
684	20241120	091400	4026540	12530	12570	12580	12530	203
685	20241120	091300	1481620	12580	12540	12590	12540	20
686	20241120	091200	1230330	12540	12540	12540	12540	1
687	20241120	091100	1217790	12550	12550	12550	12550	0
688	20241120	091000	1217790	12550	12540	12550	12540	2
689	20241120	090900	1192700	12550	12540	12550	12540	17
690	20241120	090800	979440	12550	12550	12550	12550	0
691	20241120	090700	979440	12550	12550	12550	12550	0
692	20241120	090600	979440	12550	12540	12550	12540	11
693	20241120	090500	841440	12480	12480	12480	12480	1
694	20241120	090400	828960	12560	12560	12560	12560	2
695	20241120	090300	803840	12560	12560	12560	12560	0
696	20241120	090200	803840	12560	12560	12560	12560	0
697	20241120	090100	803840	12560	12560	12560	12560	0
698	20241120	090000	803840	12560	12560	12560	12560	64