KissMeData/044990/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192600	390646070	16780	16780	16780	16780	217
3	20241122	192500	390646070	16780	16780	16780	16780	0
4	20241122	192400	390646070	16780	16780	16780	16780	0
5	20241122	192300	390646070	16780	16780	16780	16780	0
6	20241122	192200	390646070	16780	16780	16780	16780	0
7	20241122	192100	390646070	16780	16780	16780	16780	0
8	20241122	192000	390646070	16780	16780	16780	16780	0
9	20241122	191900	390646070	16780	16780	16780	16780	0
10	20241122	191800	390646070	16780	16780	16780	16780	0
11	20241122	191700	390646070	16780	16780	16780	16780	0
12	20241122	191600	390646070	16780	16780	16780	16780	0
13	20241122	191500	390646070	16780	16780	16780	16780	0
14	20241122	191400	390646070	16780	16780	16780	16780	0
15	20241122	191300	390646070	16780	16780	16780	16780	0
16	20241122	191200	390646070	16780	16780	16780	16780	0
17	20241122	191100	390646070	16780	16780	16780	16780	0
18	20241122	191000	390646070	16780	16780	16780	16780	0
19	20241122	190900	390646070	16780	16780	16780	16780	0
20	20241122	190800	390646070	16780	16780	16780	16780	0
21	20241122	190700	390646070	16780	16780	16780	16780	0
22	20241122	190600	390646070	16780	16780	16780	16780	0
23	20241122	190500	390646070	16780	16780	16780	16780	0
24	20241122	190400	390646070	16780	16780	16780	16780	0
25	20241122	190300	390646070	16780	16780	16780	16780	0
26	20241122	190200	390646070	16780	16780	16780	16780	0
27	20241122	190100	390646070	16780	16780	16780	16780	0
28	20241122	190000	390646070	16780	16780	16780	16780	0
29	20241122	185900	390646070	16780	16780	16780	16780	0
30	20241122	185800	390646070	16780	16780	16780	16780	0
31	20241122	185700	390646070	16780	16780	16780	16780	0
32	20241122	185600	390646070	16780	16780	16780	16780	217
33	20241122	185500	390646070	16780	16780	16780	16780	0
34	20241122	185400	390646070	16780	16780	16780	16780	0
35	20241122	185300	390646070	16780	16780	16780	16780	0
36	20241122	185200	390646070	16780	16780	16780	16780	0
37	20241122	185100	390646070	16780	16780	16780	16780	0
38	20241122	185000	390646070	16780	16780	16780	16780	0
39	20241122	184900	390646070	16780	16780	16780	16780	0
40	20241122	184800	390646070	16780	16780	16780	16780	0
41	20241122	184700	390646070	16780	16780	16780	16780	0
42	20241122	184600	390646070	16780	16780	16780	16780	0
43	20241122	184500	390646070	16780	16780	16780	16780	0
44	20241122	184400	390646070	16780	16780	16780	16780	0
45	20241122	184300	390646070	16780	16780	16780	16780	0
46	20241122	184200	390646070	16780	16780	16780	16780	0
47	20241122	184100	390646070	16780	16780	16780	16780	0
48	20241122	184000	390646070	16780	16780	16780	16780	0
49	20241122	183900	390646070	16780	16780	16780	16780	0
50	20241122	183800	390646070	16780	16780	16780	16780	0
51	20241122	183700	390646070	16780	16780	16780	16780	0
52	20241122	183600	390646070	16780	16780	16780	16780	0
53	20241122	183500	390646070	16780	16780	16780	16780	0
54	20241122	183400	390646070	16780	16780	16780	16780	0
55	20241122	183300	390646070	16780	16780	16780	16780	0
56	20241122	183200	390646070	16780	16780	16780	16780	0
57	20241122	183100	390646070	16780	16780	16780	16780	0
58	20241122	183000	390646070	16780	16780	16780	16780	0
59	20241122	182900	390646070	16780	16780	16780	16780	0
60	20241122	182800	390646070	16780	16780	16780	16780	0
61	20241122	182700	390646070	16780	16780	16780	16780	0
62	20241122	182600	390646070	16780	16780	16780	16780	217
63	20241122	182500	390646070	16780	16780	16780	16780	0
64	20241122	182400	390646070	16780	16780	16780	16780	0
65	20241122	182300	390646070	16780	16780	16780	16780	0
66	20241122	182200	390646070	16780	16780	16780	16780	0
67	20241122	182100	390646070	16780	16780	16780	16780	0
68	20241122	182000	390646070	16780	16780	16780	16780	0
69	20241122	181900	390646070	16780	16780	16780	16780	0
70	20241122	181800	390646070	16780	16780	16780	16780	0
71	20241122	181700	390646070	16780	16780	16780	16780	0
72	20241122	181600	390646070	16780	16780	16780	16780	0
73	20241122	181500	390646070	16780	16780	16780	16780	0
74	20241122	181400	390646070	16780	16780	16780	16780	0
75	20241122	181300	390646070	16780	16780	16780	16780	0
76	20241122	181200	390646070	16780	16780	16780	16780	0
77	20241122	181100	390646070	16780	16780	16780	16780	0
78	20241122	181000	390646070	16780	16780	16780	16780	0
79	20241122	180900	390646070	16780	16780	16780	16780	0
80	20241122	180800	390646070	16780	16780	16780	16780	0
81	20241122	180700	390646070	16780	16780	16780	16780	0
82	20241122	180600	390646070	16780	16780	16780	16780	0
83	20241122	180500	390646070	16780	16780	16780	16780	0
84	20241122	180400	390646070	16780	16780	16780	16780	0
85	20241122	180300	390646070	16780	16780	16780	16780	0
86	20241122	180200	390646070	16780	16780	16780	16780	0
87	20241122	180100	390646070	16780	16780	16780	16780	0
88	20241122	180000	390646070	16780	16780	16780	16780	0
89	20241122	175900	390646070	16780	16780	16780	16780	0
90	20241122	175800	390646070	16780	16780	16780	16780	0
91	20241122	175700	390646070	16780	16780	16780	16780	0
92	20241122	175600	390646070	16780	16780	16780	16780	217
93	20241122	175500	390646070	16780	16780	16780	16780	0
94	20241122	175400	390646070	16780	16780	16780	16780	0
95	20241122	175300	390646070	16780	16780	16780	16780	0
96	20241122	175200	390646070	16780	16780	16780	16780	0
97	20241122	175100	390646070	16780	16780	16780	16780	0
98	20241122	175000	390646070	16780	16780	16780	16780	0
99	20241122	174900	390646070	16780	16780	16780	16780	0
100	20241122	174800	390646070	16780	16780	16780	16780	0
101	20241122	174700	390646070	16780	16780	16780	16780	0
102	20241122	174600	390646070	16780	16780	16780	16780	0
103	20241122	174500	390646070	16780	16780	16780	16780	0
104	20241122	174400	390646070	16780	16780	16780	16780	0
105	20241122	174300	390646070	16780	16780	16780	16780	0
106	20241122	174200	390646070	16780	16780	16780	16780	0
107	20241122	174100	390646070	16780	16780	16780	16780	0
108	20241122	174000	390646070	16780	16780	16780	16780	0
109	20241122	173900	390646070	16780	16780	16780	16780	0
110	20241122	173800	390646070	16780	16780	16780	16780	0
111	20241122	173700	390646070	16780	16780	16780	16780	0
112	20241122	173600	390646070	16780	16780	16780	16780	0
113	20241122	173500	390646070	16780	16780	16780	16780	0
114	20241122	173400	390646070	16780	16780	16780	16780	0
115	20241122	173300	390646070	16780	16780	16780	16780	0
116	20241122	173200	390646070	16780	16780	16780	16780	0
117	20241122	173100	390646070	16780	16780	16780	16780	0
118	20241122	173000	390646070	16780	16780	16780	16780	0
119	20241122	172900	390646070	16780	16780	16780	16780	0
120	20241122	172800	390646070	16780	16780	16780	16780	0
121	20241122	172700	390646070	16780	16780	16780	16780	0
122	20241122	172600	390646070	16780	16780	16780	16780	217
123	20241122	172500	390646070	16780	16780	16780	16780	0
124	20241122	172400	390646070	16780	16780	16780	16780	0
125	20241122	172300	390646070	16780	16780	16780	16780	0
126	20241122	172200	390646070	16780	16780	16780	16780	0
127	20241122	172100	390646070	16780	16780	16780	16780	0
128	20241122	172000	390646070	16780	16780	16780	16780	0
129	20241122	171900	390646070	16780	16780	16780	16780	0
130	20241122	171800	390646070	16780	16780	16780	16780	0
131	20241122	171700	390646070	16780	16780	16780	16780	0
132	20241122	171600	390646070	16780	16780	16780	16780	0
133	20241122	171500	390646070	16780	16780	16780	16780	0
134	20241122	171400	390646070	16780	16780	16780	16780	0
135	20241122	171300	390646070	16780	16780	16780	16780	0
136	20241122	171200	390646070	16780	16780	16780	16780	0
137	20241122	171100	390646070	16780	16780	16780	16780	0
138	20241122	171000	390646070	16780	16780	16780	16780	0
139	20241122	170900	390646070	16780	16780	16780	16780	0
140	20241122	170800	390646070	16780	16780	16780	16780	0
141	20241122	170700	390646070	16780	16780	16780	16780	0
142	20241122	170600	390646070	16780	16780	16780	16780	0
143	20241122	170500	390646070	16780	16780	16780	16780	0
144	20241122	170400	390646070	16780	16780	16780	16780	0
145	20241122	170300	390646070	16780	16780	16780	16780	0
146	20241122	170200	390646070	16780	16780	16780	16780	0
147	20241122	170100	390646070	16780	16780	16780	16780	0
148	20241122	170000	390646070	16780	16780	16780	16780	0
149	20241122	165900	390646070	16780	16780	16780	16780	0
150	20241122	165800	390646070	16780	16780	16780	16780	0
151	20241122	165700	390646070	16780	16780	16780	16780	0
152	20241122	165600	390646070	16780	16780	16780	16780	217
153	20241122	165500	390646070	16780	16780	16780	16780	0
154	20241122	165400	390646070	16780	16780	16780	16780	0
155	20241122	165300	390646070	16780	16780	16780	16780	0
156	20241122	165200	390646070	16780	16780	16780	16780	0
157	20241122	165100	390646070	16780	16780	16780	16780	0
158	20241122	165000	390646070	16780	16780	16780	16780	0
159	20241122	164900	390646070	16780	16780	16780	16780	0
160	20241122	164800	390646070	16780	16780	16780	16780	0
161	20241122	164700	390646070	16780	16780	16780	16780	0
162	20241122	164600	390646070	16780	16780	16780	16780	0
163	20241122	164500	390646070	16780	16780	16780	16780	0
164	20241122	164400	390646070	16780	16780	16780	16780	0
165	20241122	164300	390646070	16780	16780	16780	16780	0
166	20241122	164200	390646070	16780	16780	16780	16780	0
167	20241122	164100	390646070	16780	16780	16780	16780	0
168	20241122	164000	390646070	16780	16780	16780	16780	0
169	20241122	163900	390646070	16780	16780	16780	16780	0
170	20241122	163800	390646070	16780	16780	16780	16780	0
171	20241122	163700	390646070	16780	16780	16780	16780	0
172	20241122	163600	390646070	16780	16780	16780	16780	0
173	20241122	163500	390646070	16780	16780	16780	16780	0
174	20241122	163400	390646070	16780	16780	16780	16780	0
175	20241122	163300	390646070	16780	16780	16780	16780	0
176	20241122	163200	390646070	16780	16780	16780	16780	0
177	20241122	163100	390646070	16780	16780	16780	16780	0
178	20241122	163000	390646070	16780	16780	16780	16780	0
179	20241122	162900	390646070	16780	16780	16780	16780	0
180	20241122	162800	390646070	16780	16780	16780	16780	0
181	20241122	162700	390646070	16780	16780	16780	16780	0
182	20241122	162600	390646070	16780	16780	16780	16780	217
183	20241122	162500	390646070	16780	16780	16780	16780	0
184	20241122	162400	390646070	16780	16780	16780	16780	0
185	20241122	162300	390646070	16780	16780	16780	16780	0
186	20241122	162200	390646070	16780	16780	16780	16780	0
187	20241122	162100	390646070	16780	16780	16780	16780	0
188	20241122	162000	390646070	16780	16780	16780	16780	0
189	20241122	161900	390646070	16780	16780	16780	16780	0
190	20241122	161800	390646070	16780	16780	16780	16780	0
191	20241122	161700	390646070	16780	16780	16780	16780	0
192	20241122	161600	390646070	16780	16780	16780	16780	0
193	20241122	161500	390646070	16780	16780	16780	16780	0
194	20241122	161400	390646070	16780	16780	16780	16780	0
195	20241122	161300	390646070	16780	16780	16780	16780	0
196	20241122	161200	390646070	16780	16780	16780	16780	0
197	20241122	161100	390646070	16780	16780	16780	16780	0
198	20241122	161000	390646070	16780	16780	16780	16780	0
199	20241122	160900	390646070	16780	16780	16780	16780	0
200	20241122	160800	390646070	16780	16780	16780	16780	0
201	20241122	160700	390646070	16780	16780	16780	16780	0
202	20241122	160600	390646070	16780	16780	16780	16780	0
203	20241122	160500	390646070	16780	16780	16780	16780	0
204	20241122	160400	390646070	16780	16780	16780	16780	0
205	20241122	160300	390646070	16780	16780	16780	16780	0
206	20241122	160200	390646070	16780	16780	16780	16780	0
207	20241122	160100	390646070	16780	16780	16780	16780	0
208	20241122	160000	390646070	16780	16780	16780	16780	0
209	20241122	155900	390646070	16780	16780	16780	16780	0
210	20241122	155800	390646070	16780	16780	16780	16780	0
211	20241122	155700	390646070	16780	16780	16780	16780	0
212	20241122	155600	390646070	16780	16780	16780	16780	217
213	20241122	155500	390646070	16780	16780	16780	16780	0
214	20241122	155400	390646070	16780	16780	16780	16780	0
215	20241122	155300	390646070	16780	16780	16780	16780	0
216	20241122	155200	390646070	16780	16780	16780	16780	0
217	20241122	155100	390646070	16780	16780	16780	16780	0
218	20241122	155000	390646070	16780	16780	16780	16780	0
219	20241122	154900	390646070	16780	16780	16780	16780	0
220	20241122	154800	390646070	16780	16780	16780	16780	0
221	20241122	154700	390646070	16780	16780	16780	16780	0
222	20241122	154600	390646070	16780	16780	16780	16780	0
223	20241122	154500	390646070	16780	16780	16780	16780	0
224	20241122	154400	390646070	16780	16780	16780	16780	0
225	20241122	154300	390646070	16780	16780	16780	16780	0
226	20241122	154200	390646070	16780	16780	16780	16780	0
227	20241122	154100	390646070	16780	16780	16780	16780	0
228	20241122	154000	390646070	16780	16780	16780	16780	0
229	20241122	153900	390646070	16780	16780	16780	16780	0
230	20241122	153800	390646070	16780	16780	16780	16780	0
231	20241122	153700	390646070	16780	16780	16780	16780	0
232	20241122	153600	390646070	16780	16780	16780	16780	0
233	20241122	153500	390646070	16780	16780	16780	16780	0
234	20241122	153400	390646070	16780	16780	16780	16780	0
235	20241122	153300	390646070	16780	16780	16780	16780	0
236	20241122	153200	390646070	16780	16780	16780	16780	0
237	20241122	153100	390646070	16780	16780	16780	16780	0
238	20241122	153000	390646070	16780	16780	16780	16780	217
239	20241122	152900	387004810	16790	16790	16790	16790	0
240	20241122	152800	387004810	16790	16790	16790	16790	0
241	20241122	152700	387004810	16790	16790	16790	16790	0
242	20241122	152600	387004810	16790	16790	16790	16790	0
243	20241122	152500	387004810	16790	16790	16790	16790	0
244	20241122	152400	387004810	16790	16790	16790	16790	0
245	20241122	152300	387004810	16790	16790	16790	16790	0
246	20241122	152200	387004810	16790	16790	16790	16790	0
247	20241122	152100	387004810	16790	16790	16790	16790	0
248	20241122	152000	387004810	16790	16790	16790	16790	0
249	20241122	151900	387004810	16790	16790	16790	16790	30
250	20241122	151800	386501110	16780	16780	16780	16780	0
251	20241122	151700	386501110	16780	16780	16780	16780	0
252	20241122	151600	386501110	16780	16780	16780	16780	0
253	20241122	151500	386501110	16780	16810	16810	16780	115
254	20241122	151400	384570200	16850	16850	16850	16850	0
255	20241122	151300	384570200	16850	16850	16850	16850	0
256	20241122	151200	384570200	16850	16850	16850	16850	0
257	20241122	151100	384570200	16850	16850	16850	16850	0
258	20241122	151000	384570200	16850	16850	16850	16850	10
259	20241122	150900	384401700	16850	16850	16850	16850	0
260	20241122	150800	384401700	16850	16850	16850	16850	1
261	20241122	150700	384384850	16850	16850	16850	16850	38
262	20241122	150600	383744550	16870	16870	16870	16870	0
263	20241122	150500	383744550	16870	16870	16870	16870	0
264	20241122	150400	383744550	16870	16870	16870	16870	0
265	20241122	150300	383744550	16870	16870	16870	16870	1
266	20241122	150200	383727680	16900	16900	16900	16900	0
267	20241122	150100	383727680	16900	16900	16900	16900	0
268	20241122	150000	383727680	16900	16900	16900	16900	0
269	20241122	145900	383727680	16900	16900	16900	16900	0
270	20241122	145800	383727680	16900	16900	16900	16900	0
271	20241122	145700	383727680	16900	16900	16900	16900	0
272	20241122	145600	383727680	16900	16900	16900	16900	0
273	20241122	145500	383727680	16900	16900	16900	16900	0
274	20241122	145400	383727680	16900	16900	16900	16900	1
275	20241122	145300	383710780	16820	16820	16820	16820	0
276	20241122	145200	383710780	16820	16820	16820	16820	90
277	20241122	145100	382196980	16820	16820	16820	16820	0
278	20241122	145000	382196980	16820	16820	16820	16820	0
279	20241122	144900	382196980	16820	16850	16850	16820	200
280	20241122	144800	378827690	16860	16860	16860	16860	24
281	20241122	144700	378423050	16860	16860	16860	16860	0
282	20241122	144600	378423050	16860	16860	16860	16860	0
283	20241122	144500	378423050	16860	16880	16880	16860	80
284	20241122	144400	377073500	16990	16900	16990	16850	301
285	20241122	144300	371999900	16980	16980	16980	16980	13
286	20241122	144200	371779160	16980	16980	16980	16980	50
287	20241122	144100	370930160	16980	16870	16980	16870	8
288	20241122	144000	370794640	16860	16860	16860	16860	1
289	20241122	143900	370777780	16860	16860	16860	16860	0
290	20241122	143800	370777780	16860	16860	16860	16860	0
291	20241122	143700	370777780	16860	16860	16860	16860	0
292	20241122	143600	370777780	16860	16860	16860	16860	0
293	20241122	143500	370777780	16860	16860	16860	16860	2
294	20241122	143400	370744060	16850	16850	16850	16850	0
295	20241122	143300	370744060	16850	16850	16850	16850	1
296	20241122	143200	370727210	16850	16850	16850	16850	0
297	20241122	143100	370727210	16850	16880	16880	16850	600
298	20241122	143000	360611240	16870	16870	16870	16870	0
299	20241122	142900	360611240	16870	16870	16870	16870	0
300	20241122	142800	360611240	16870	16900	16900	16870	600
301	20241122	142700	350480850	16900	16900	16900	16900	1
302	20241122	142600	350463950	16900	16900	16900	16900	5
303	20241122	142500	350379450	16900	16900	16900	16900	0
304	20241122	142400	350379450	16900	16900	16900	16900	0
305	20241122	142300	350379450	16900	16900	16900	16900	1
306	20241122	142200	350362550	16880	16880	16880	16880	1
307	20241122	142100	350345670	16880	16880	16880	16880	0
308	20241122	142000	350345670	16880	16880	16880	16880	0
309	20241122	141900	350345670	16880	16880	16880	16880	1
310	20241122	141800	350328790	16870	16870	16870	16870	0
311	20241122	141700	350328790	16870	16870	16870	16870	0
312	20241122	141600	350328790	16870	16870	16870	16870	0
313	20241122	141500	350328790	16870	16870	16870	16870	0
314	20241122	141400	350328790	16870	16910	16910	16870	500
315	20241122	141300	341888190	16900	16900	16900	16900	0
316	20241122	141200	341888190	16900	16900	16900	16900	1
317	20241122	141100	341871290	16890	16890	16890	16890	200
318	20241122	141000	338493290	16890	16890	16890	16890	1
319	20241122	140900	338476400	16890	16890	16890	16890	0
320	20241122	140800	338476400	16890	16890	16890	16890	0
321	20241122	140700	338476400	16890	16890	16890	16890	100
322	20241122	140600	336787400	16890	16890	16890	16890	30
323	20241122	140500	336280700	16890	16890	16890	16890	1
324	20241122	140400	336263810	16890	16900	16900	16890	515
325	20241122	140300	327563900	16900	17010	17010	16900	116
326	20241122	140200	325600090	16890	16890	16890	16890	0
327	20241122	140100	325600090	16890	16890	16890	16890	1
328	20241122	140000	325583200	16890	17010	17010	16890	531
329	20241122	135900	316592880	17010	17000	17020	17000	57
330	20241122	135800	315623550	16990	16980	16990	16980	115
331	20241122	135700	313670020	16930	16930	16930	16930	1
332	20241122	135600	313653090	16930	16930	16930	16930	0
333	20241122	135500	313653090	16930	16960	16960	16930	226
334	20241122	135400	309825590	16960	16960	16960	16960	33
335	20241122	135300	309265910	16940	16940	16940	16940	24
336	20241122	135200	308859350	16930	16930	16930	16930	0
337	20241122	135100	308859350	16930	16930	16930	16930	0
338	20241122	135000	308859350	16930	16930	16930	16930	100
339	20241122	134900	307166350	16930	16930	16930	16930	50
340	20241122	134800	306319850	16930	16930	16930	16930	0
341	20241122	134700	306319850	16930	16930	16930	16930	5
342	20241122	134600	306235200	16930	16930	16930	16930	17
343	20241122	134500	305947390	16920	16920	16920	16920	0
344	20241122	134400	305947390	16920	16920	16920	16920	4
345	20241122	134300	305879710	16920	16920	16920	16920	0
346	20241122	134200	305879710	16920	16920	16920	16920	1
347	20241122	134100	305862790	16910	16910	16910	16910	0
348	20241122	134000	305862790	16910	16950	16950	16910	1000
349	20241122	133900	288940420	16950	16950	16950	16950	0
350	20241122	133800	288940420	16950	16950	16950	16950	0
351	20241122	133700	288940420	16950	16960	16960	16950	53
352	20241122	133600	288042040	16950	16960	16960	16950	105
353	20241122	133500	286261740	16960	16970	16970	16960	50
354	20241122	133400	285413670	16970	16970	16970	16970	93
355	20241122	133300	283835460	16980	16980	16980	16980	280
356	20241122	133200	279081060	16990	16990	16990	16990	0
357	20241122	133100	279081060	16990	16990	16990	16990	177
358	20241122	133000	276073830	16990	17000	17000	16990	150
359	20241122	132900	273523850	17010	17010	17010	17010	0
360	20241122	132800	273523850	17010	17020	17020	17010	153
361	20241122	132700	270920790	17020	17020	17020	17020	70
362	20241122	132600	269729390	17020	17020	17020	17020	0
363	20241122	132500	269729390	17020	17020	17020	17020	0
364	20241122	132400	269729390	17020	17020	17020	17020	13
365	20241122	132300	269508130	17020	17020	17020	17020	23
366	20241122	132200	269116670	17020	17020	17020	17020	0
367	20241122	132100	269116670	17020	17010	17020	17010	2
368	20241122	132000	269082640	17000	17000	17000	17000	1
369	20241122	131900	269065640	17010	17010	17010	17010	1
370	20241122	131800	269048630	17000	17000	17000	17000	0
371	20241122	131700	269048630	17000	17000	17000	17000	0
372	20241122	131600	269048630	17000	17010	17010	17000	500
373	20241122	131500	260546350	17010	17010	17010	17010	0
374	20241122	131400	260546350	17010	17010	17010	17010	0
375	20241122	131300	260546350	17010	17010	17010	17010	0
376	20241122	131200	260546350	17010	17010	17010	17010	1
377	20241122	131100	260529340	17010	17010	17010	17010	10
378	20241122	131000	260359240	17010	17010	17010	17010	1
379	20241122	130900	260342230	17010	17010	17010	17010	3
380	20241122	130800	260291200	17010	17010	17010	17010	48
381	20241122	130700	259474720	17000	17000	17000	17000	0
382	20241122	130600	259474720	17000	17000	17000	17000	1
383	20241122	130500	259457720	17000	17000	17000	17000	0
384	20241122	130400	259457720	17000	17000	17000	17000	0
385	20241122	130300	259457720	17000	17000	17000	17000	0
386	20241122	130200	259457720	17000	17000	17000	17000	0
387	20241122	130100	259457720	17000	17000	17000	17000	0
388	20241122	130000	259457720	17000	17000	17000	17000	48
389	20241122	125900	258641720	16980	16980	16980	16980	0
390	20241122	125800	258641720	16980	16980	16980	16980	0
391	20241122	125700	258641720	16980	16980	16980	16980	0
392	20241122	125600	258641720	16980	16980	16980	16980	0
393	20241122	125500	258641720	16980	16980	16980	16980	0
394	20241122	125400	258641720	16980	16980	16980	16980	0
395	20241122	125300	258641720	16980	16980	16980	16980	0
396	20241122	125200	258641720	16980	17030	17030	16980	783
397	20241122	125100	245310120	17020	17020	17020	17020	0
398	20241122	125000	245310120	17020	17020	17020	17020	0
399	20241122	124900	245310120	17020	17020	17020	17020	1
400	20241122	124800	245293100	17020	17010	17020	17010	998
401	20241122	124700	228309120	17010	16990	17010	16980	180
402	20241122	124600	225251830	17000	17000	17000	17000	10
403	20241122	124500	225081830	17010	17010	17010	17010	0
404	20241122	124400	225081830	17010	17010	17010	17010	1
405	20241122	124300	225064820	17010	17010	17010	17010	0
406	20241122	124200	225064820	17010	17000	17010	17000	34
407	20241122	124100	224486810	17000	17000	17000	17000	30
408	20241122	124000	223976810	17000	17000	17000	17000	339
409	20241122	123900	218213810	17000	17000	17000	17000	3
410	20241122	123800	218162810	17010	17010	17010	17010	0
411	20241122	123700	218162810	17010	17010	17010	17010	0
412	20241122	123600	218162810	17010	17010	17010	17010	0
413	20241122	123500	218162810	17010	17010	17010	17010	0
414	20241122	123400	218162810	17010	17010	17010	17010	0
415	20241122	123300	218162810	17010	17010	17010	17010	0
416	20241122	123200	218162810	17010	17010	17010	17010	0
417	20241122	123100	218162810	17010	17010	17010	17010	5
418	20241122	123000	218077760	17010	17010	17010	17010	4
419	20241122	122900	218009720	17010	17010	17010	17010	0
420	20241122	122800	218009720	17010	17010	17010	17010	0
421	20241122	122700	218009720	17010	17010	17010	17010	0
422	20241122	122600	218009720	17010	17010	17010	17010	552
423	20241122	122500	208620200	17000	17000	17000	17000	50
424	20241122	122400	207770200	17000	17000	17000	17000	0
425	20241122	122300	207770200	17000	17000	17010	17000	187
426	20241122	122200	204590730	17010	17010	17010	17010	1
427	20241122	122100	204573720	17000	17000	17000	17000	201
428	20241122	122000	201156720	17000	17000	17000	17000	1287
429	20241122	121900	179277720	16990	16990	16990	16990	7
430	20241122	121800	179158790	16990	16990	16990	16990	1
431	20241122	121700	179141800	16980	16980	16980	16980	161
432	20241122	121600	176408020	16980	16990	16990	16980	96
433	20241122	121500	174776990	16980	16970	16980	16970	157
434	20241122	121400	172112230	16970	16970	16970	16970	24
435	20241122	121300	171704950	16960	16960	16960	16960	0
436	20241122	121200	171704950	16960	16960	16960	16960	1
437	20241122	121100	171687990	16960	16960	16960	16960	0
438	20241122	121000	171687990	16960	16950	16960	16950	101
439	20241122	120900	169975930	16960	16960	16960	16960	0
440	20241122	120800	169975930	16960	16960	16960	16960	0
441	20241122	120700	169975930	16960	16960	16960	16960	118
442	20241122	120600	167974650	16970	16970	16970	16970	0
443	20241122	120500	167974650	16970	16970	16970	16970	0
444	20241122	120400	167974650	16970	16970	16970	16970	85
445	20241122	120300	166532200	16970	16970	16970	16970	0
446	20241122	120200	166532200	16970	16970	16970	16970	0
447	20241122	120100	166532200	16970	16970	16970	16970	0
448	20241122	120000	166532200	16970	16970	16970	16970	0
449	20241122	115900	166532200	16970	16970	16970	16970	0
450	20241122	115800	166532200	16970	16970	16970	16970	0
451	20241122	115700	166532200	16970	16970	16970	16970	1
452	20241122	115600	166515230	16970	16970	16970	16970	0
453	20241122	115500	166515230	16970	16970	16970	16970	0
454	20241122	115400	166515230	16970	16970	16970	16970	0
455	20241122	115300	166515230	16970	16980	16990	16970	815
456	20241122	115200	152673680	16940	16950	16950	16940	120
457	20241122	115100	150640680	16950	16950	16950	16950	0
458	20241122	115000	150640680	16950	16950	16950	16950	0
459	20241122	114900	150640680	16950	16950	16950	16950	0
460	20241122	114800	150640680	16950	16950	16950	16950	0
461	20241122	114700	150640680	16950	16950	16950	16950	0
462	20241122	114600	150640680	16950	16950	16950	16950	1
463	20241122	114500	150623730	16940	16940	16940	16940	1
464	20241122	114400	150606790	16940	16940	16940	16940	1
465	20241122	114300	150589850	16940	16940	16940	16940	0
466	20241122	114200	150589850	16940	16940	16940	16940	0
467	20241122	114100	150589850	16940	16940	16940	16940	1
468	20241122	114000	150572910	16940	16940	16940	16940	0
469	20241122	113900	150572910	16940	16940	16940	16940	0
470	20241122	113800	150572910	16940	16940	16940	16940	1
471	20241122	113700	150555970	16940	16940	16940	16940	0
472	20241122	113600	150555970	16940	16940	16940	16940	0
473	20241122	113500	150555970	16940	16970	16970	16940	530
474	20241122	113400	141571510	16970	16980	16980	16970	98
475	20241122	113300	139908400	16980	16980	16980	16980	0
476	20241122	113200	139908400	16980	16980	16980	16980	400
477	20241122	113100	133116400	16980	16990	16990	16980	2
478	20241122	113000	133082430	16990	16990	16990	16990	0
479	20241122	112900	133082430	16990	16990	16990	16990	0
480	20241122	112800	133082430	16990	16990	16990	16990	0
481	20241122	112700	133082430	16990	16990	16990	16990	0
482	20241122	112600	133082430	16990	16990	16990	16990	0
483	20241122	112500	133082430	16990	16990	16990	16990	0
484	20241122	112400	133082430	16990	16990	16990	16990	4
485	20241122	112300	133014470	16980	16980	16980	16980	0
486	20241122	112200	133014470	16980	16980	16980	16980	0
487	20241122	112100	133014470	16980	16980	16980	16980	0
488	20241122	112000	133014470	16980	16980	16980	16980	0
489	20241122	111900	133014470	16980	16980	16980	16980	2
490	20241122	111800	132980510	16980	16980	16980	16980	0
491	20241122	111700	132980510	16980	16980	16980	16980	0
492	20241122	111600	132980510	16980	16990	16990	16980	56
493	20241122	111500	132029590	16990	16990	16990	16990	0
494	20241122	111400	132029590	16990	16990	16990	16990	0
495	20241122	111300	132029590	16990	16990	16990	16990	0
496	20241122	111200	132029590	16990	16990	16990	16990	0
497	20241122	111100	132029590	16990	16990	16990	16990	1
498	20241122	111000	132012600	16990	17000	17000	16990	520
499	20241122	110900	123172770	17030	17030	17030	17030	0
500	20241122	110800	123172770	17030	17030	17030	17030	0
501	20241122	110700	123172770	17030	17030	17030	17030	0
502	20241122	110600	123172770	17030	17030	17030	17030	0
503	20241122	110500	123172770	17030	17030	17030	17030	0
504	20241122	110400	123172770	17030	17030	17030	17030	0
505	20241122	110300	123172770	17030	17000	17030	17000	2
506	20241122	110200	123138740	17030	17030	17030	17030	0
507	20241122	110100	123138740	17030	17010	17030	17010	2
508	20241122	110000	123104700	17000	17000	17000	17000	0
509	20241122	105900	123104700	17000	17000	17000	17000	0
510	20241122	105800	123104700	17000	17000	17000	17000	5
511	20241122	105700	123019700	17000	17000	17000	17000	1
512	20241122	105600	123002700	17000	17000	17000	17000	52
513	20241122	105500	122118700	17000	17000	17000	17000	300
514	20241122	105400	117018700	17000	17000	17000	17000	1
515	20241122	105300	117001700	16990	16990	16990	16990	0
516	20241122	105200	117001700	16990	16990	16990	16990	0
517	20241122	105100	117001700	16990	16990	17050	16990	720
518	20241122	105000	104747870	16980	16980	16980	16980	0
519	20241122	104900	104747870	16980	16980	16980	16980	0
520	20241122	104800	104747870	16980	16980	16980	16980	0
521	20241122	104700	104747870	16980	16980	16980	16980	0
522	20241122	104600	104747870	16980	16980	16980	16980	9
523	20241122	104500	104595050	17020	17020	17020	17020	0
524	20241122	104400	104595050	17020	17020	17020	17020	0
525	20241122	104300	104595050	17020	17020	17020	17020	141
526	20241122	104200	102195230	17030	17030	17030	17030	0
527	20241122	104100	102195230	17030	17030	17030	17030	0
528	20241122	104000	102195230	17030	17030	17030	17030	1
529	20241122	103900	102178200	17020	17010	17020	17010	159
530	20241122	103800	99472710	17010	17010	17010	17010	2
531	20241122	103700	99438690	17010	17010	17010	17010	1
532	20241122	103600	99421680	16960	16960	16960	16960	1
533	20241122	103500	99404720	16950	16950	16950	16950	0
534	20241122	103400	99404720	16950	16950	16950	16950	0
535	20241122	103300	99404720	16950	16950	16950	16950	0
536	20241122	103200	99404720	16950	16950	16950	16950	0
537	20241122	103100	99404720	16950	16950	16950	16950	0
538	20241122	103000	99404720	16950	16950	16950	16950	0
539	20241122	102900	99404720	16950	16950	16950	16950	0
540	20241122	102800	99404720	16950	16950	16950	16950	0
541	20241122	102700	99404720	16950	16950	16950	16950	0
542	20241122	102600	99404720	16950	16950	16950	16950	0
543	20241122	102500	99404720	16950	16950	16950	16950	0
544	20241122	102400	99404720	16950	16950	16950	16950	0
545	20241122	102300	99404720	16950	16950	16950	16950	2
546	20241122	102200	99370820	16950	16950	16950	16950	0
547	20241122	102100	99370820	16950	16950	16950	16950	1
548	20241122	102000	99353870	17000	17000	17000	17000	4
549	20241122	101900	99285870	17010	17010	17010	17010	0
550	20241122	101800	99285870	17010	17010	17010	17010	0
551	20241122	101700	99285870	17010	17010	17010	17010	0
552	20241122	101600	99285870	17010	17010	17010	17010	1
553	20241122	101500	99268860	17020	17020	17020	17020	0
554	20241122	101400	99268860	17020	17020	17020	17020	0
555	20241122	101300	99268860	17020	17020	17020	17020	0
556	20241122	101200	99268860	17020	17020	17020	17020	0
557	20241122	101100	99268860	17020	17020	17020	17020	0
558	20241122	101000	99268860	17020	17020	17020	17020	0
559	20241122	100900	99268860	17020	17020	17020	17020	0
560	20241122	100800	99268860	17020	17020	17020	17020	0
561	20241122	100700	99268860	17020	16970	17020	16970	15
562	20241122	100600	99013640	16970	16970	16970	16970	54
563	20241122	100500	98097260	16970	16970	16970	16970	0
564	20241122	100400	98097260	16970	16970	16970	16970	1
565	20241122	100300	98080290	16970	16970	16970	16970	0
566	20241122	100200	98080290	16970	16970	16970	16970	6
567	20241122	100100	97978470	17010	17010	17010	17010	0
568	20241122	100000	97978470	17010	17010	17010	17010	0
569	20241122	095900	97978470	17010	17010	17010	17010	0
570	20241122	095800	97978470	17010	17000	17010	17000	24
571	20241122	095700	97570290	17000	17000	17000	17000	50
572	20241122	095600	96720290	17000	16990	17000	16990	1545
573	20241122	095500	70460590	16990	16940	16990	16940	104
574	20241122	095400	68693680	16920	16920	16920	16920	0
575	20241122	095300	68693680	16920	16920	16920	16920	0
576	20241122	095200	68693680	16920	16920	16920	16920	0
577	20241122	095100	68693680	16920	16920	16920	16920	0
578	20241122	095000	68693680	16920	16920	16920	16920	0
579	20241122	094900	68693680	16920	16920	16920	16920	1
580	20241122	094800	68676760	16910	16910	16910	16910	0
581	20241122	094700	68676760	16910	16910	16910	16910	18
582	20241122	094600	68372380	16910	16910	16910	16910	0
583	20241122	094500	68372380	16910	16910	16910	16910	3
584	20241122	094400	68321650	17000	17000	17000	17000	1
585	20241122	094300	68304650	16920	17000	17000	16910	740
586	20241122	094200	55783280	16940	16940	16940	16940	266
587	20241122	094100	51277240	16940	16940	16940	16940	49
588	20241122	094000	50447180	16940	16940	16940	16940	156
589	20241122	093900	47804540	16940	16940	16940	16940	371
590	20241122	093800	41519800	16940	16940	16940	16940	331
591	20241122	093700	35912660	16940	17000	17000	16940	6
592	20241122	093600	35810720	16940	16940	16940	16940	1
593	20241122	093500	35793780	16940	16940	16940	16940	167
594	20241122	093400	32964800	16940	16940	16940	16940	0
595	20241122	093300	32964800	16940	16940	16940	16940	0
596	20241122	093200	32964800	16940	16970	16970	16940	56
597	20241122	093100	32016010	16970	16970	16970	16970	0
598	20241122	093000	32016010	16970	16990	17000	16970	302
599	20241122	092900	26891020	17000	17000	17000	17000	0
600	20241122	092800	26891020	17000	17000	17000	17000	0
601	20241122	092700	26891020	17000	17000	17000	17000	0
602	20241122	092600	26891020	17000	17000	17000	17000	0
603	20241122	092500	26891020	17000	17000	17000	17000	0
604	20241122	092400	26891020	17000	17000	17000	17000	0
605	20241122	092300	26891020	17000	17000	17000	17000	59
606	20241122	092200	25888020	17000	16890	17000	16890	4
607	20241122	092100	25820350	16890	16890	16890	16890	16
608	20241122	092000	25550110	16890	16890	16890	16890	2
609	20241122	091900	25516330	16890	16890	16890	16890	1
610	20241122	091800	25499440	16880	16880	16880	16880	0
611	20241122	091700	25499440	16880	16880	16880	16880	50
612	20241122	091600	24655440	16880	16880	16880	16880	2
613	20241122	091500	24621680	16880	16880	16880	16880	0
614	20241122	091400	24621680	16880	16880	16880	16880	502
615	20241122	091300	16147920	16880	16880	16880	16880	186
616	20241122	091200	13008240	16910	16910	16910	16910	0
617	20241122	091100	13008240	16910	16880	16910	16880	4
618	20241122	091000	12940660	16880	16880	16880	16880	0
619	20241122	090900	12940660	16880	16880	16880	16880	1
620	20241122	090800	12923780	16880	16910	16910	16880	500
621	20241122	090700	4482250	16910	16910	16910	16910	0
622	20241122	090600	4482250	16910	16910	16910	16910	0
623	20241122	090500	4482250	16910	16910	16910	16910	0
624	20241122	090400	4482250	16910	16910	16910	16910	2
625	20241122	090300	4448430	16940	16940	16940	16940	69
626	20241122	090200	3279570	16970	16970	16970	16970	0
627	20241122	090100	3279570	16970	17000	17000	16970	159
628	20241122	090000	578340	17010	17010	17010	17010	34