KissMeData/006390/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184700	95965980	13790	13790	13790	13790	173
3	20241122	184600	95965980	13790	13790	13790	13790	0
4	20241122	184500	95965980	13790	13790	13790	13790	0
5	20241122	184400	95965980	13790	13790	13790	13790	0
6	20241122	184300	95965980	13790	13790	13790	13790	0
7	20241122	184200	95965980	13790	13790	13790	13790	0
8	20241122	184100	95965980	13790	13790	13790	13790	0
9	20241122	184000	95965980	13790	13790	13790	13790	0
10	20241122	183900	95965980	13790	13790	13790	13790	0
11	20241122	183800	95965980	13790	13790	13790	13790	0
12	20241122	183700	95965980	13790	13790	13790	13790	0
13	20241122	183600	95965980	13790	13790	13790	13790	0
14	20241122	183500	95965980	13790	13790	13790	13790	0
15	20241122	183400	95965980	13790	13790	13790	13790	0
16	20241122	183300	95965980	13790	13790	13790	13790	0
17	20241122	183200	95965980	13790	13790	13790	13790	0
18	20241122	183100	95965980	13790	13790	13790	13790	0
19	20241122	183000	95965980	13790	13790	13790	13790	0
20	20241122	182900	95965980	13790	13790	13790	13790	0
21	20241122	182800	95965980	13790	13790	13790	13790	0
22	20241122	182700	95965980	13790	13790	13790	13790	0
23	20241122	182600	95965980	13790	13790	13790	13790	0
24	20241122	182500	95965980	13790	13790	13790	13790	0
25	20241122	182400	95965980	13790	13790	13790	13790	0
26	20241122	182300	95965980	13790	13790	13790	13790	0
27	20241122	182200	95965980	13790	13790	13790	13790	0
28	20241122	182100	95965980	13790	13790	13790	13790	0
29	20241122	182000	95965980	13790	13790	13790	13790	0
30	20241122	181900	95965980	13790	13790	13790	13790	0
31	20241122	181800	95965980	13790	13790	13790	13790	0
32	20241122	181700	95965980	13790	13790	13790	13790	173
33	20241122	181600	95965980	13790	13790	13790	13790	0
34	20241122	181500	95965980	13790	13790	13790	13790	0
35	20241122	181400	95965980	13790	13790	13790	13790	0
36	20241122	181300	95965980	13790	13790	13790	13790	0
37	20241122	181200	95965980	13790	13790	13790	13790	0
38	20241122	181100	95965980	13790	13790	13790	13790	0
39	20241122	181000	95965980	13790	13790	13790	13790	0
40	20241122	180900	95965980	13790	13790	13790	13790	0
41	20241122	180800	95965980	13790	13790	13790	13790	0
42	20241122	180700	95965980	13790	13790	13790	13790	0
43	20241122	180600	95965980	13790	13790	13790	13790	0
44	20241122	180500	95965980	13790	13790	13790	13790	0
45	20241122	180400	95965980	13790	13790	13790	13790	0
46	20241122	180300	95965980	13790	13790	13790	13790	0
47	20241122	180200	95965980	13790	13790	13790	13790	0
48	20241122	180100	95965980	13790	13790	13790	13790	0
49	20241122	180000	95965980	13790	13790	13790	13790	0
50	20241122	175900	95965980	13790	13790	13790	13790	0
51	20241122	175800	95965980	13790	13790	13790	13790	0
52	20241122	175700	95965980	13790	13790	13790	13790	0
53	20241122	175600	95965980	13790	13790	13790	13790	0
54	20241122	175500	95965980	13790	13790	13790	13790	0
55	20241122	175400	95965980	13790	13790	13790	13790	0
56	20241122	175300	95965980	13790	13790	13790	13790	0
57	20241122	175200	95965980	13790	13790	13790	13790	0
58	20241122	175100	95965980	13790	13790	13790	13790	0
59	20241122	175000	95965980	13790	13790	13790	13790	0
60	20241122	174900	95965980	13790	13790	13790	13790	0
61	20241122	174800	95965980	13790	13790	13790	13790	0
62	20241122	174700	95965980	13790	13790	13790	13790	173
63	20241122	174600	95965980	13790	13790	13790	13790	0
64	20241122	174500	95965980	13790	13790	13790	13790	0
65	20241122	174400	95965980	13790	13790	13790	13790	0
66	20241122	174300	95965980	13790	13790	13790	13790	0
67	20241122	174200	95965980	13790	13790	13790	13790	0
68	20241122	174100	95965980	13790	13790	13790	13790	0
69	20241122	174000	95965980	13790	13790	13790	13790	0
70	20241122	173900	95965980	13790	13790	13790	13790	0
71	20241122	173800	95965980	13790	13790	13790	13790	0
72	20241122	173700	95965980	13790	13790	13790	13790	0
73	20241122	173600	95965980	13790	13790	13790	13790	0
74	20241122	173500	95965980	13790	13790	13790	13790	0
75	20241122	173400	95965980	13790	13790	13790	13790	0
76	20241122	173300	95965980	13790	13790	13790	13790	0
77	20241122	173200	95965980	13790	13790	13790	13790	0
78	20241122	173100	95965980	13790	13790	13790	13790	0
79	20241122	173000	95965980	13790	13790	13790	13790	0
80	20241122	172900	95965980	13790	13790	13790	13790	0
81	20241122	172800	95965980	13790	13790	13790	13790	0
82	20241122	172700	95965980	13790	13790	13790	13790	0
83	20241122	172600	95965980	13790	13790	13790	13790	0
84	20241122	172500	95965980	13790	13790	13790	13790	0
85	20241122	172400	95965980	13790	13790	13790	13790	0
86	20241122	172300	95965980	13790	13790	13790	13790	0
87	20241122	172200	95965980	13790	13790	13790	13790	0
88	20241122	172100	95965980	13790	13790	13790	13790	0
89	20241122	172000	95965980	13790	13790	13790	13790	0
90	20241122	171900	95965980	13790	13790	13790	13790	0
91	20241122	171800	95965980	13790	13790	13790	13790	0
92	20241122	171700	95965980	13790	13790	13790	13790	173
93	20241122	171600	95965980	13790	13790	13790	13790	0
94	20241122	171500	95965980	13790	13790	13790	13790	0
95	20241122	171400	95965980	13790	13790	13790	13790	0
96	20241122	171300	95965980	13790	13790	13790	13790	0
97	20241122	171200	95965980	13790	13790	13790	13790	0
98	20241122	171100	95965980	13790	13790	13790	13790	0
99	20241122	171000	95965980	13790	13790	13790	13790	0
100	20241122	170900	95965980	13790	13790	13790	13790	0
101	20241122	170800	95965980	13790	13790	13790	13790	0
102	20241122	170700	95965980	13790	13790	13790	13790	0
103	20241122	170600	95965980	13790	13790	13790	13790	0
104	20241122	170500	95965980	13790	13790	13790	13790	0
105	20241122	170400	95965980	13790	13790	13790	13790	0
106	20241122	170300	95965980	13790	13790	13790	13790	0
107	20241122	170200	95965980	13790	13790	13790	13790	0
108	20241122	170100	95965980	13790	13790	13790	13790	0
109	20241122	170000	95965980	13790	13790	13790	13790	0
110	20241122	165900	95965980	13790	13790	13790	13790	0
111	20241122	165800	95965980	13790	13790	13790	13790	0
112	20241122	165700	95965980	13790	13790	13790	13790	0
113	20241122	165600	95965980	13790	13790	13790	13790	0
114	20241122	165500	95965980	13790	13790	13790	13790	0
115	20241122	165400	95965980	13790	13790	13790	13790	0
116	20241122	165300	95965980	13790	13790	13790	13790	0
117	20241122	165200	95965980	13790	13790	13790	13790	0
118	20241122	165100	95965980	13790	13790	13790	13790	0
119	20241122	165000	95965980	13790	13790	13790	13790	0
120	20241122	164900	95965980	13790	13790	13790	13790	0
121	20241122	164800	95965980	13790	13790	13790	13790	0
122	20241122	164700	95965980	13790	13790	13790	13790	173
123	20241122	164600	95965980	13790	13790	13790	13790	0
124	20241122	164500	95965980	13790	13790	13790	13790	0
125	20241122	164400	95965980	13790	13790	13790	13790	0
126	20241122	164300	95965980	13790	13790	13790	13790	0
127	20241122	164200	95965980	13790	13790	13790	13790	0
128	20241122	164100	95965980	13790	13790	13790	13790	0
129	20241122	164000	95965980	13790	13790	13790	13790	0
130	20241122	163900	95965980	13790	13790	13790	13790	0
131	20241122	163800	95965980	13790	13790	13790	13790	0
132	20241122	163700	95965980	13790	13790	13790	13790	0
133	20241122	163600	95965980	13790	13790	13790	13790	0
134	20241122	163500	95965980	13790	13790	13790	13790	0
135	20241122	163400	95965980	13790	13790	13790	13790	0
136	20241122	163300	95965980	13790	13790	13790	13790	0
137	20241122	163200	95965980	13790	13790	13790	13790	0
138	20241122	163100	95965980	13790	13790	13790	13790	0
139	20241122	163000	95965980	13790	13790	13790	13790	0
140	20241122	162900	95965980	13790	13790	13790	13790	0
141	20241122	162800	95965980	13790	13790	13790	13790	0
142	20241122	162700	95965980	13790	13790	13790	13790	0
143	20241122	162600	95965980	13790	13790	13790	13790	0
144	20241122	162500	95965980	13790	13790	13790	13790	0
145	20241122	162400	95965980	13790	13790	13790	13790	0
146	20241122	162300	95965980	13790	13790	13790	13790	0
147	20241122	162200	95965980	13790	13790	13790	13790	0
148	20241122	162100	95965980	13790	13790	13790	13790	0
149	20241122	162000	95965980	13790	13790	13790	13790	0
150	20241122	161900	95965980	13790	13790	13790	13790	0
151	20241122	161800	95965980	13790	13790	13790	13790	0
152	20241122	161700	95965980	13790	13790	13790	13790	173
153	20241122	161600	95965980	13790	13790	13790	13790	0
154	20241122	161500	95965980	13790	13790	13790	13790	0
155	20241122	161400	95965980	13790	13790	13790	13790	0
156	20241122	161300	95965980	13790	13790	13790	13790	0
157	20241122	161200	95965980	13790	13790	13790	13790	0
158	20241122	161100	95965980	13790	13790	13790	13790	0
159	20241122	161000	95965980	13790	13790	13790	13790	0
160	20241122	160900	95965980	13790	13790	13790	13790	0
161	20241122	160800	95965980	13790	13790	13790	13790	0
162	20241122	160700	95965980	13790	13790	13790	13790	0
163	20241122	160600	95965980	13790	13790	13790	13790	0
164	20241122	160500	95965980	13790	13790	13790	13790	0
165	20241122	160400	95965980	13790	13790	13790	13790	0
166	20241122	160300	95965980	13790	13790	13790	13790	0
167	20241122	160200	95965980	13790	13790	13790	13790	0
168	20241122	160100	95965980	13790	13790	13790	13790	0
169	20241122	160000	95965980	13790	13790	13790	13790	0
170	20241122	155900	95965980	13790	13790	13790	13790	0
171	20241122	155800	95965980	13790	13790	13790	13790	0
172	20241122	155700	95965980	13790	13790	13790	13790	0
173	20241122	155600	95965980	13790	13790	13790	13790	0
174	20241122	155500	95965980	13790	13790	13790	13790	0
175	20241122	155400	95965980	13790	13790	13790	13790	0
176	20241122	155300	95965980	13790	13790	13790	13790	0
177	20241122	155200	95965980	13790	13790	13790	13790	0
178	20241122	155100	95965980	13790	13790	13790	13790	0
179	20241122	155000	95965980	13790	13790	13790	13790	0
180	20241122	154900	95965980	13790	13790	13790	13790	0
181	20241122	154800	95965980	13790	13790	13790	13790	0
182	20241122	154700	95965980	13790	13790	13790	13790	173
183	20241122	154600	95965980	13790	13790	13790	13790	0
184	20241122	154500	95965980	13790	13790	13790	13790	0
185	20241122	154400	95965980	13790	13790	13790	13790	0
186	20241122	154300	95965980	13790	13790	13790	13790	0
187	20241122	154200	95965980	13790	13790	13790	13790	0
188	20241122	154100	95965980	13790	13790	13790	13790	0
189	20241122	154000	95965980	13790	13790	13790	13790	0
190	20241122	153900	95965980	13790	13790	13790	13790	0
191	20241122	153800	95965980	13790	13790	13790	13790	0
192	20241122	153700	95965980	13790	13790	13790	13790	0
193	20241122	153600	95965980	13790	13790	13790	13790	0
194	20241122	153500	95965980	13790	13790	13790	13790	0
195	20241122	153400	95965980	13790	13790	13790	13790	0
196	20241122	153300	95965980	13790	13790	13790	13790	0
197	20241122	153200	95965980	13790	13790	13790	13790	0
198	20241122	153100	95965980	13790	13790	13790	13790	0
199	20241122	153000	95965980	13790	13790	13790	13790	173
200	20241122	152900	93580310	13780	13780	13780	13780	0
201	20241122	152800	93580310	13780	13780	13780	13780	0
202	20241122	152700	93580310	13780	13780	13780	13780	0
203	20241122	152600	93580310	13780	13780	13780	13780	0
204	20241122	152500	93580310	13780	13780	13780	13780	0
205	20241122	152400	93580310	13780	13780	13780	13780	0
206	20241122	152300	93580310	13780	13780	13780	13780	0
207	20241122	152200	93580310	13780	13780	13780	13780	0
208	20241122	152100	93580310	13780	13780	13780	13780	0
209	20241122	152000	93580310	13780	13780	13780	13780	0
210	20241122	151900	93580310	13780	13780	13780	13780	0
211	20241122	151800	93580310	13780	13780	13780	13780	0
212	20241122	151700	93580310	13780	13780	13780	13780	0
213	20241122	151600	93580310	13780	13780	13780	13780	0
214	20241122	151500	93580310	13780	13770	13780	13770	3
215	20241122	151400	93538980	13780	13770	13780	13770	12
216	20241122	151300	93373670	13780	13770	13780	13770	4
217	20241122	151200	93318570	13780	13770	13780	13770	5
218	20241122	151100	93249700	13780	13770	13780	13760	15
219	20241122	151000	93043110	13780	13750	13780	13730	269
220	20241122	150900	89346910	13740	13740	13740	13740	0
221	20241122	150800	89346910	13740	13770	13780	13740	14
222	20241122	150700	89154110	13780	13780	13780	13780	0
223	20241122	150600	89154110	13780	13780	13780	13780	0
224	20241122	150500	89154110	13780	13780	13780	13780	0
225	20241122	150400	89154110	13780	13750	13780	13750	6
226	20241122	150300	89071570	13760	13770	13770	13740	7
227	20241122	150200	88975300	13740	13740	13760	13730	7
228	20241122	150100	88879100	13740	13770	13780	13730	13
229	20241122	150000	88700420	13730	13740	13770	13730	12
230	20241122	145900	88535520	13740	13740	13770	13730	13
231	20241122	145800	88356870	13720	13720	13720	13720	0
232	20241122	145700	88356870	13720	13770	13780	13720	210
233	20241122	145600	85475050	13740	13770	13780	13730	26
234	20241122	145500	85117530	13760	13760	13760	13760	12
235	20241122	145400	84952410	13760	13760	13760	13760	0
236	20241122	145300	84952410	13760	13760	13760	13760	0
237	20241122	145200	84952410	13760	13760	13760	13760	0
238	20241122	145100	84952410	13760	13760	13760	13760	0
239	20241122	145000	84952410	13760	13760	13760	13760	0
240	20241122	144900	84952410	13760	13760	13760	13760	0
241	20241122	144800	84952410	13760	13760	13760	13760	0
242	20241122	144700	84952410	13760	13760	13760	13760	0
243	20241122	144600	84952410	13760	13740	13760	13740	6
244	20241122	144500	84869890	13750	13730	13760	13730	10
245	20241122	144400	84732460	13750	13760	13770	13730	60
246	20241122	144300	83907670	13760	13780	13780	13760	8
247	20241122	144200	83797570	13790	13790	13790	13790	0
248	20241122	144100	83797570	13790	13790	13790	13790	0
249	20241122	144000	83797570	13790	13790	13790	13790	0
250	20241122	143900	83797570	13790	13790	13790	13790	0
251	20241122	143800	83797570	13790	13790	13790	13790	0
252	20241122	143700	83797570	13790	13790	13790	13790	0
253	20241122	143600	83797570	13790	13780	13790	13780	2
254	20241122	143500	83770000	13790	13780	13820	13780	370
255	20241122	143400	78661790	13780	13770	13780	13770	12
256	20241122	143300	78496490	13780	13770	13780	13770	8
257	20241122	143200	78386290	13770	13780	13780	13770	7
258	20241122	143100	78289870	13790	13780	13790	13780	97
259	20241122	143000	76952260	13790	13790	13790	13790	0
260	20241122	142900	76952260	13790	13790	13790	13790	0
261	20241122	142800	76952260	13790	13770	13790	13770	2
262	20241122	142700	76924700	13780	13780	13780	13780	0
263	20241122	142600	76924700	13780	13780	13780	13780	0
264	20241122	142500	76924700	13780	13780	13780	13780	0
265	20241122	142400	76924700	13780	13760	13790	13760	8
266	20241122	142300	76814500	13790	13780	13790	13760	20
267	20241122	142200	76539060	13780	13780	13780	13780	0
268	20241122	142100	76539060	13780	13780	13780	13780	0
269	20241122	142000	76539060	13780	13780	13780	13780	0
270	20241122	141900	76539060	13780	13780	13780	13780	0
271	20241122	141800	76539060	13780	13780	13780	13780	0
272	20241122	141700	76539060	13780	13780	13780	13780	0
273	20241122	141600	76539060	13780	13780	13780	13780	0
274	20241122	141500	76539060	13780	13780	13780	13780	0
275	20241122	141400	76539060	13780	13770	13780	13770	2
276	20241122	141300	76511510	13780	13770	13780	13760	101
277	20241122	141200	75121720	13780	13780	13780	13780	2
278	20241122	141100	75094160	13770	13780	13780	13770	11
279	20241122	141000	74942590	13780	13780	13780	13780	7
280	20241122	140900	74846130	13780	13780	13780	13780	1
281	20241122	140800	74832350	13780	13780	13780	13780	0
282	20241122	140700	74832350	13780	13780	13780	13780	0
283	20241122	140600	74832350	13780	13780	13780	13780	0
284	20241122	140500	74832350	13780	13780	13780	13780	0
285	20241122	140400	74832350	13780	13780	13790	13780	5
286	20241122	140300	74763430	13780	13790	13790	13780	4
287	20241122	140200	74708300	13790	13790	13790	13790	0
288	20241122	140100	74708300	13790	13790	13790	13790	2
289	20241122	140000	74680720	13790	13790	13790	13790	4
290	20241122	135900	74625560	13780	13780	13780	13780	4
291	20241122	135800	74570440	13770	13770	13780	13770	7
292	20241122	135700	74474020	13780	13770	13780	13770	9
293	20241122	135600	74350050	13780	13780	13780	13780	0
294	20241122	135500	74350050	13780	13780	13790	13780	3
295	20241122	135400	74308700	13790	13780	13790	13780	4
296	20241122	135300	74253560	13790	13780	13790	13770	8
297	20241122	135200	74143310	13790	13790	13790	13790	1
298	20241122	135100	74129520	13780	13780	13780	13780	1
299	20241122	135000	74115740	13780	13770	13780	13770	2
300	20241122	134900	74088190	13780	13780	13780	13780	0
301	20241122	134800	74088190	13780	13770	13780	13770	2
302	20241122	134700	74060640	13760	13760	13760	13760	0
303	20241122	134600	74060640	13760	13770	13770	13760	50
304	20241122	134500	73372610	13770	13770	13770	13770	0
305	20241122	134400	73372610	13770	13770	13770	13770	0
306	20241122	134300	73372610	13770	13770	13770	13770	0
307	20241122	134200	73372610	13770	13770	13770	13770	0
308	20241122	134100	73372610	13770	13770	13770	13770	0
309	20241122	134000	73372610	13770	13770	13770	13770	0
310	20241122	133900	73372610	13770	13770	13770	13770	0
311	20241122	133800	73372610	13770	13770	13770	13770	0
312	20241122	133700	73372610	13770	13770	13770	13770	0
313	20241122	133600	73372610	13770	13770	13770	13770	0
314	20241122	133500	73372610	13770	13770	13770	13770	0
315	20241122	133400	73372610	13770	13770	13770	13770	0
316	20241122	133300	73372610	13770	13770	13770	13770	0
317	20241122	133200	73372610	13770	13770	13770	13770	0
318	20241122	133100	73372610	13770	13770	13770	13770	0
319	20241122	133000	73372610	13770	13770	13770	13770	0
320	20241122	132900	73372610	13770	13770	13770	13770	0
321	20241122	132800	73372610	13770	13770	13770	13770	0
322	20241122	132700	73372610	13770	13770	13770	13770	0
323	20241122	132600	73372610	13770	13770	13770	13770	0
324	20241122	132500	73372610	13770	13770	13770	13770	47
325	20241122	132400	72725420	13780	13780	13780	13780	3
326	20241122	132300	72684080	13780	13780	13780	13780	0
327	20241122	132200	72684080	13780	13780	13780	13780	0
328	20241122	132100	72684080	13780	13780	13780	13780	94
329	20241122	132000	71388760	13790	13790	13790	13790	0
330	20241122	131900	71388760	13790	13790	13790	13790	0
331	20241122	131800	71388760	13790	13790	13790	13790	15
332	20241122	131700	71181910	13790	13790	13790	13790	0
333	20241122	131600	71181910	13790	13790	13790	13790	0
334	20241122	131500	71181910	13790	13790	13790	13790	0
335	20241122	131400	71181910	13790	13790	13790	13790	0
336	20241122	131300	71181910	13790	13790	13790	13790	7
337	20241122	131200	71085380	13780	13780	13780	13780	0
338	20241122	131100	71085380	13780	13780	13780	13780	0
339	20241122	131000	71085380	13780	13780	13780	13780	3
340	20241122	130900	71044040	13790	13790	13790	13790	0
341	20241122	130800	71044040	13790	13790	13790	13790	55
342	20241122	130700	70285590	13800	13800	13800	13800	0
343	20241122	130600	70285590	13800	13800	13800	13800	0
344	20241122	130500	70285590	13800	13800	13800	13800	1
345	20241122	130400	70271790	13800	13800	13800	13800	0
346	20241122	130300	70271790	13800	13800	13800	13800	0
347	20241122	130200	70271790	13800	13800	13800	13800	0
348	20241122	130100	70271790	13800	13800	13800	13800	1
349	20241122	130000	70257990	13790	13790	13790	13790	0
350	20241122	125900	70257990	13790	13790	13790	13790	0
351	20241122	125800	70257990	13790	13790	13790	13790	0
352	20241122	125700	70257990	13790	13790	13790	13790	0
353	20241122	125600	70257990	13790	13790	13790	13790	0
354	20241122	125500	70257990	13790	13790	13790	13790	0
355	20241122	125400	70257990	13790	13790	13790	13790	0
356	20241122	125300	70257990	13790	13790	13790	13790	0
357	20241122	125200	70257990	13790	13790	13790	13790	0
358	20241122	125100	70257990	13790	13790	13790	13790	0
359	20241122	125000	70257990	13790	13790	13790	13790	109
360	20241122	124900	68754880	13790	13790	13790	13790	85
361	20241122	124800	67582730	13800	13800	13800	13800	0
362	20241122	124700	67582730	13800	13800	13800	13800	0
363	20241122	124600	67582730	13800	13800	13800	13800	0
364	20241122	124500	67582730	13800	13800	13800	13800	0
365	20241122	124400	67582730	13800	13800	13800	13800	0
366	20241122	124300	67582730	13800	13800	13800	13800	0
367	20241122	124200	67582730	13800	13800	13800	13800	1
368	20241122	124100	67568930	13800	13800	13800	13800	0
369	20241122	124000	67568930	13800	13800	13800	13800	0
370	20241122	123900	67568930	13800	13800	13800	13800	0
371	20241122	123800	67568930	13800	13800	13800	13800	0
372	20241122	123700	67568930	13800	13800	13800	13800	0
373	20241122	123600	67568930	13800	13800	13800	13800	1
374	20241122	123500	67555130	13790	13790	13790	13790	0
375	20241122	123400	67555130	13790	13790	13790	13790	3
376	20241122	123300	67513760	13790	13790	13790	13790	0
377	20241122	123200	67513760	13790	13790	13790	13790	0
378	20241122	123100	67513760	13790	13790	13790	13790	10
379	20241122	123000	67375860	13800	13800	13800	13800	0
380	20241122	122900	67375860	13800	13800	13800	13800	0
381	20241122	122800	67375860	13800	13800	13800	13800	0
382	20241122	122700	67375860	13800	13800	13800	13800	0
383	20241122	122600	67375860	13800	13800	13800	13780	17
384	20241122	122500	67141450	13790	13790	13800	13790	5
385	20241122	122400	67072480	13790	13790	13790	13790	0
386	20241122	122300	67072480	13790	13790	13790	13790	0
387	20241122	122200	67072480	13790	13780	13790	13780	2
388	20241122	122100	67044910	13780	13780	13780	13760	104
389	20241122	122000	65613710	13780	13780	13780	13780	0
390	20241122	121900	65613710	13780	13780	13780	13780	0
391	20241122	121800	65613710	13780	13790	13800	13780	11
392	20241122	121700	65462070	13800	13790	13800	13790	8
393	20241122	121600	65351710	13790	13790	13790	13790	0
394	20241122	121500	65351710	13790	13790	13790	13790	0
395	20241122	121400	65351710	13790	13790	13790	13790	0
396	20241122	121300	65351710	13790	13780	13800	13780	10
397	20241122	121200	65213820	13800	13800	13800	13780	13
398	20241122	121100	65034520	13790	13790	13800	13780	9
399	20241122	121000	64910380	13800	13790	13800	13780	10
400	20241122	120900	64772460	13800	13780	13800	13780	14
401	20241122	120800	64579390	13790	13780	13800	13770	12
402	20241122	120700	64413930	13800	13800	13800	13770	39
403	20241122	120600	63876630	13780	13790	13800	13780	3
404	20241122	120500	63835260	13780	13780	13780	13780	0
405	20241122	120400	63835260	13780	13780	13780	13780	0
406	20241122	120300	63835260	13780	13780	13780	13780	0
407	20241122	120200	63835260	13780	13780	13780	13780	0
408	20241122	120100	63835260	13780	13780	13780	13780	0
409	20241122	120000	63835260	13780	13780	13780	13780	0
410	20241122	115900	63835260	13780	13780	13780	13780	0
411	20241122	115800	63835260	13780	13780	13780	13780	0
412	20241122	115700	63835260	13780	13780	13780	13780	0
413	20241122	115600	63835260	13780	13780	13780	13780	0
414	20241122	115500	63835260	13780	13780	13780	13780	0
415	20241122	115400	63835260	13780	13790	13800	13780	8
416	20241122	115300	63724980	13800	13780	13800	13780	10
417	20241122	115200	63587080	13780	13780	13780	13780	0
418	20241122	115100	63587080	13780	13780	13780	13780	0
419	20241122	115000	63587080	13780	13780	13780	13780	0
420	20241122	114900	63587080	13780	13780	13800	13780	6
421	20241122	114800	63504370	13800	13760	13800	13760	151
422	20241122	114700	61425080	13770	13770	13770	13770	0
423	20241122	114600	61425080	13770	13770	13770	13770	0
424	20241122	114500	61425080	13770	13750	13770	13750	2
425	20241122	114400	61397560	13770	13750	13770	13750	2
426	20241122	114300	61370040	13770	13770	13770	13770	0
427	20241122	114200	61370040	13770	13770	13770	13770	0
428	20241122	114100	61370040	13770	13770	13770	13770	0
429	20241122	114000	61370040	13770	13770	13770	13770	0
430	20241122	113900	61370040	13770	13770	13770	13770	0
431	20241122	113800	61370040	13770	13770	13770	13770	0
432	20241122	113700	61370040	13770	13770	13770	13770	0
433	20241122	113600	61370040	13770	13770	13770	13770	0
434	20241122	113500	61370040	13770	13750	13770	13740	13
435	20241122	113400	61191180	13760	13760	13760	13760	0
436	20241122	113300	61191180	13760	13760	13760	13760	0
437	20241122	113200	61191180	13760	13760	13760	13760	0
438	20241122	113100	61191180	13760	13760	13760	13760	0
439	20241122	113000	61191180	13760	13740	13760	13740	6
440	20241122	112900	61108680	13760	13740	13760	13740	2
441	20241122	112800	61081180	13770	13770	13770	13770	0
442	20241122	112700	61081180	13770	13770	13770	13770	0
443	20241122	112600	61081180	13770	13770	13770	13770	0
444	20241122	112500	61081180	13770	13770	13770	13770	0
445	20241122	112400	61081180	13770	13770	13770	13770	0
446	20241122	112300	61081180	13770	13770	13770	13770	0
447	20241122	112200	61081180	13770	13770	13770	13770	0
448	20241122	112100	61081180	13770	13770	13770	13770	0
449	20241122	112000	61081180	13770	13770	13770	13770	0
450	20241122	111900	61081180	13770	13770	13770	13770	0
451	20241122	111800	61081180	13770	13770	13770	13770	0
452	20241122	111700	61081180	13770	13770	13770	13770	0
453	20241122	111600	61081180	13770	13770	13770	13770	0
454	20241122	111500	61081180	13770	13770	13770	13770	0
455	20241122	111400	61081180	13770	13770	13770	13770	0
456	20241122	111300	61081180	13770	13770	13770	13770	0
457	20241122	111200	61081180	13770	13770	13770	13770	0
458	20241122	111100	61081180	13770	13770	13770	13770	0
459	20241122	111000	61081180	13770	13770	13770	13770	0
460	20241122	110900	61081180	13770	13770	13770	13770	0
461	20241122	110800	61081180	13770	13770	13770	13770	0
462	20241122	110700	61081180	13770	13770	13770	13770	0
463	20241122	110600	61081180	13770	13770	13770	13770	0
464	20241122	110500	61081180	13770	13750	13770	13750	2
465	20241122	110400	61053660	13770	13770	13770	13770	0
466	20241122	110300	61053660	13770	13770	13770	13770	0
467	20241122	110200	61053660	13770	13770	13770	13770	0
468	20241122	110100	61053660	13770	13740	13770	13740	2
469	20241122	110000	61026150	13750	13720	13750	13720	66
470	20241122	105900	60120540	13710	13710	13710	13710	0
471	20241122	105800	60120540	13710	13710	13710	13710	0
472	20241122	105700	60120540	13710	13710	13710	13710	84
473	20241122	105600	58968900	13710	13770	13770	13710	49
474	20241122	105500	58296830	13770	13770	13770	13770	3
475	20241122	105400	58255520	13770	13790	13790	13770	70
476	20241122	105300	57291600	13730	13730	13730	13730	0
477	20241122	105200	57291600	13730	13730	13730	13730	0
478	20241122	105100	57291600	13730	13730	13730	13730	0
479	20241122	105000	57291600	13730	13730	13730	13730	0
480	20241122	104900	57291600	13730	13730	13730	13730	0
481	20241122	104800	57291600	13730	13730	13730	13730	0
482	20241122	104700	57291600	13730	13730	13730	13730	0
483	20241122	104600	57291600	13730	13730	13730	13730	0
484	20241122	104500	57291600	13730	13730	13730	13730	0
485	20241122	104400	57291600	13730	13730	13730	13730	0
486	20241122	104300	57291600	13730	13730	13730	13730	0
487	20241122	104200	57291600	13730	13730	13730	13730	0
488	20241122	104100	57291600	13730	13730	13730	13730	0
489	20241122	104000	57291600	13730	13730	13760	13730	3
490	20241122	103900	57250380	13750	13740	13750	13740	101
491	20241122	103800	55862630	13770	13770	13770	13770	0
492	20241122	103700	55862630	13770	13770	13770	13770	0
493	20241122	103600	55862630	13770	13740	13770	13740	91
494	20241122	103500	54612250	13730	13730	13730	13730	0
495	20241122	103400	54612250	13730	13730	13730	13730	0
496	20241122	103300	54612250	13730	13730	13730	13730	0
497	20241122	103200	54612250	13730	13730	13730	13730	0
498	20241122	103100	54612250	13730	13730	13730	13730	0
499	20241122	103000	54612250	13730	13730	13730	13730	0
500	20241122	102900	54612250	13730	13730	13730	13730	0
501	20241122	102800	54612250	13730	13730	13730	13730	0
502	20241122	102700	54612250	13730	13730	13730	13730	0
503	20241122	102600	54612250	13730	13730	13730	13730	0
504	20241122	102500	54612250	13730	13730	13730	13730	0
505	20241122	102400	54612250	13730	13730	13730	13730	0
506	20241122	102300	54612250	13730	13730	13730	13730	0
507	20241122	102200	54612250	13730	13730	13730	13730	0
508	20241122	102100	54612250	13730	13730	13730	13730	0
509	20241122	102000	54612250	13730	13730	13730	13730	0
510	20241122	101900	54612250	13730	13730	13730	13730	0
511	20241122	101800	54612250	13730	13730	13730	13730	0
512	20241122	101700	54612250	13730	13730	13730	13730	27
513	20241122	101600	54241540	13760	13760	13760	13760	0
514	20241122	101500	54241540	13760	13780	13780	13760	11
515	20241122	101400	54090160	13740	13740	13740	13740	0
516	20241122	101300	54090160	13740	13740	13740	13740	0
517	20241122	101200	54090160	13740	13740	13740	13740	0
518	20241122	101100	54090160	13740	13740	13740	13740	0
519	20241122	101000	54090160	13740	13740	13740	13740	0
520	20241122	100900	54090160	13740	13780	13780	13740	197
521	20241122	100800	51379440	13740	13740	13780	13740	13
522	20241122	100700	51200580	13740	13740	13740	13740	0
523	20241122	100600	51200580	13740	13740	13740	13740	0
524	20241122	100500	51200580	13740	13750	13750	13730	191
525	20241122	100400	48577980	13780	13780	13780	13780	0
526	20241122	100300	48577980	13780	13780	13780	13780	0
527	20241122	100200	48577980	13780	13780	13780	13780	0
528	20241122	100100	48577980	13780	13780	13780	13780	0
529	20241122	100000	48577980	13780	13810	13810	13780	144
530	20241122	095900	46592400	13770	13760	13820	13760	17
531	20241122	095800	46358130	13780	13760	13780	13760	11
532	20241122	095700	46206670	13760	13750	13780	13750	197
533	20241122	095600	43497880	13750	13730	13750	13730	21
534	20241122	095500	43209500	13730	13730	13730	13730	0
535	20241122	095400	43209500	13730	13730	13730	13730	0
536	20241122	095300	43209500	13730	13730	13730	13730	0
537	20241122	095200	43209500	13730	13710	13730	13710	294
538	20241122	095100	39178740	13710	13710	13710	13710	0
539	20241122	095000	39178740	13710	13710	13710	13710	0
540	20241122	094900	39178740	13710	13710	13710	13710	0
541	20241122	094800	39178740	13710	13690	13710	13680	55
542	20241122	094700	38426120	13700	13680	13700	13680	2
543	20241122	094600	38398740	13700	13690	13720	13670	44
544	20241122	094500	37796920	13680	13680	13700	13680	371
545	20241122	094400	32719910	13680	13710	13710	13680	100
546	20241122	094300	31350210	13710	13730	13730	13710	20
547	20241122	094200	31075980	13740	13740	13740	13740	0
548	20241122	094100	31075980	13740	13740	13740	13740	0
549	20241122	094000	31075980	13740	13740	13740	13740	0
550	20241122	093900	31075980	13740	13740	13740	13740	0
551	20241122	093800	31075980	13740	13740	13740	13740	0
552	20241122	093700	31075980	13740	13740	13740	13720	326
553	20241122	093600	26601870	13750	13750	13750	13750	3
554	20241122	093500	26560620	13750	13750	13750	13750	3
555	20241122	093400	26519370	13750	13750	13750	13750	10
556	20241122	093300	26381870	13750	13750	13750	13750	0
557	20241122	093200	26381870	13750	13750	13750	13750	1
558	20241122	093100	26368120	13740	13750	13750	13740	120
559	20241122	093000	24718320	13750	13750	13750	13750	13
560	20241122	092900	24539570	13750	13750	13750	13750	1
561	20241122	092800	24525820	13740	13740	13750	13740	25
562	20241122	092700	24182090	13730	13730	13730	13730	0
563	20241122	092600	24182090	13730	13730	13730	13730	1
564	20241122	092500	24168360	13730	13710	13730	13710	483
565	20241122	092400	17544880	13720	13760	13760	13710	417
566	20241122	092300	11815420	13780	13780	13780	13780	0
567	20241122	092200	11815420	13780	13780	13780	13780	1
568	20241122	092100	11801640	13780	13810	13810	13780	520
569	20241122	092000	4627880	13810	13810	13810	13810	0
570	20241122	091900	4627880	13810	13810	13810	13810	2
571	20241122	091800	4600260	13800	13810	13820	13790	32
572	20241122	091700	4158430	13800	13790	13810	13790	7
573	20241122	091600	4061810	13800	13800	13800	13780	108
574	20241122	091500	2571460	13800	13780	13800	13770	51
575	20241122	091400	1868440	13770	13770	13770	13760	22
576	20241122	091300	1565680	13770	13770	13780	13760	21
577	20241122	091200	1276380	13780	13750	13780	13700	72
578	20241122	091100	287700	13700	13700	13700	13700	0
579	20241122	091000	287700	13700	13700	13700	13700	0
580	20241122	090900	287700	13700	13700	13700	13700	0
581	20241122	090800	287700	13700	13700	13700	13700	0
582	20241122	090700	287700	13700	13700	13700	13700	0
583	20241122	090600	287700	13700	13700	13700	13700	0
584	20241122	090500	287700	13700	13700	13700	13700	0
585	20241122	090400	287700	13700	13700	13700	13700	0
586	20241122	090300	287700	13700	13700	13700	13700	0
587	20241122	090200	287700	13700	13700	13700	13700	0
588	20241122	090100	287700	13700	13700	13700	13700	0
589	20241122	090000	287700	13700	13700	13700	13700	21