KissMeData/079940/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195100	167099640	13710	13710	13710	13710	163
3	20241121	195000	167099640	13710	13710	13710	13710	0
4	20241121	194900	167099640	13710	13710	13710	13710	0
5	20241121	194800	167099640	13710	13710	13710	13710	0
6	20241121	194700	167099640	13710	13710	13710	13710	0
7	20241121	194600	167099640	13710	13710	13710	13710	0
8	20241121	194500	167099640	13710	13710	13710	13710	0
9	20241121	194400	167099640	13710	13710	13710	13710	0
10	20241121	194300	167099640	13710	13710	13710	13710	0
11	20241121	194200	167099640	13710	13710	13710	13710	0
12	20241121	194100	167099640	13710	13710	13710	13710	0
13	20241121	194000	167099640	13710	13710	13710	13710	0
14	20241121	193900	167099640	13710	13710	13710	13710	0
15	20241121	193800	167099640	13710	13710	13710	13710	0
16	20241121	193700	167099640	13710	13710	13710	13710	0
17	20241121	193600	167099640	13710	13710	13710	13710	0
18	20241121	193500	167099640	13710	13710	13710	13710	0
19	20241121	193400	167099640	13710	13710	13710	13710	0
20	20241121	193300	167099640	13710	13710	13710	13710	0
21	20241121	193200	167099640	13710	13710	13710	13710	0
22	20241121	193100	167099640	13710	13710	13710	13710	0
23	20241121	193000	167099640	13710	13710	13710	13710	0
24	20241121	192900	167099640	13710	13710	13710	13710	0
25	20241121	192800	167099640	13710	13710	13710	13710	0
26	20241121	192700	167099640	13710	13710	13710	13710	0
27	20241121	192600	167099640	13710	13710	13710	13710	0
28	20241121	192500	167099640	13710	13710	13710	13710	0
29	20241121	192400	167099640	13710	13710	13710	13710	0
30	20241121	192300	167099640	13710	13710	13710	13710	0
31	20241121	192200	167099640	13710	13710	13710	13710	0
32	20241121	192100	167099640	13710	13710	13710	13710	163
33	20241121	192000	167099640	13710	13710	13710	13710	0
34	20241121	191900	167099640	13710	13710	13710	13710	0
35	20241121	191800	167099640	13710	13710	13710	13710	0
36	20241121	191700	167099640	13710	13710	13710	13710	0
37	20241121	191600	167099640	13710	13710	13710	13710	0
38	20241121	191500	167099640	13710	13710	13710	13710	0
39	20241121	191400	167099640	13710	13710	13710	13710	0
40	20241121	191300	167099640	13710	13710	13710	13710	0
41	20241121	191200	167099640	13710	13710	13710	13710	0
42	20241121	191100	167099640	13710	13710	13710	13710	0
43	20241121	191000	167099640	13710	13710	13710	13710	0
44	20241121	190900	167099640	13710	13710	13710	13710	0
45	20241121	190800	167099640	13710	13710	13710	13710	0
46	20241121	190700	167099640	13710	13710	13710	13710	0
47	20241121	190600	167099640	13710	13710	13710	13710	0
48	20241121	190500	167099640	13710	13710	13710	13710	0
49	20241121	190400	167099640	13710	13710	13710	13710	0
50	20241121	190300	167099640	13710	13710	13710	13710	0
51	20241121	190200	167099640	13710	13710	13710	13710	0
52	20241121	190100	167099640	13710	13710	13710	13710	0
53	20241121	190000	167099640	13710	13710	13710	13710	0
54	20241121	185900	167099640	13710	13710	13710	13710	0
55	20241121	185800	167099640	13710	13710	13710	13710	0
56	20241121	185700	167099640	13710	13710	13710	13710	0
57	20241121	185600	167099640	13710	13710	13710	13710	0
58	20241121	185500	167099640	13710	13710	13710	13710	0
59	20241121	185400	167099640	13710	13710	13710	13710	0
60	20241121	185300	167099640	13710	13710	13710	13710	0
61	20241121	185200	167099640	13710	13710	13710	13710	0
62	20241121	185100	167099640	13710	13710	13710	13710	163
63	20241121	185000	167099640	13710	13710	13710	13710	0
64	20241121	184900	167099640	13710	13710	13710	13710	0
65	20241121	184800	167099640	13710	13710	13710	13710	0
66	20241121	184700	167099640	13710	13710	13710	13710	0
67	20241121	184600	167099640	13710	13710	13710	13710	0
68	20241121	184500	167099640	13710	13710	13710	13710	0
69	20241121	184400	167099640	13710	13710	13710	13710	0
70	20241121	184300	167099640	13710	13710	13710	13710	0
71	20241121	184200	167099640	13710	13710	13710	13710	0
72	20241121	184100	167099640	13710	13710	13710	13710	0
73	20241121	184000	167099640	13710	13710	13710	13710	0
74	20241121	183900	167099640	13710	13710	13710	13710	0
75	20241121	183800	167099640	13710	13710	13710	13710	0
76	20241121	183700	167099640	13710	13710	13710	13710	0
77	20241121	183600	167099640	13710	13710	13710	13710	0
78	20241121	183500	167099640	13710	13710	13710	13710	0
79	20241121	183400	167099640	13710	13710	13710	13710	0
80	20241121	183300	167099640	13710	13710	13710	13710	0
81	20241121	183200	167099640	13710	13710	13710	13710	0
82	20241121	183100	167099640	13710	13710	13710	13710	0
83	20241121	183000	167099640	13710	13710	13710	13710	0
84	20241121	182900	167099640	13710	13710	13710	13710	0
85	20241121	182800	167099640	13710	13710	13710	13710	0
86	20241121	182700	167099640	13710	13710	13710	13710	0
87	20241121	182600	167099640	13710	13710	13710	13710	0
88	20241121	182500	167099640	13710	13710	13710	13710	0
89	20241121	182400	167099640	13710	13710	13710	13710	0
90	20241121	182300	167099640	13710	13710	13710	13710	0
91	20241121	182200	167099640	13710	13710	13710	13710	0
92	20241121	182100	167099640	13710	13710	13710	13710	163
93	20241121	182000	167099640	13710	13710	13710	13710	0
94	20241121	181900	167099640	13710	13710	13710	13710	0
95	20241121	181800	167099640	13710	13710	13710	13710	0
96	20241121	181700	167099640	13710	13710	13710	13710	0
97	20241121	181600	167099640	13710	13710	13710	13710	0
98	20241121	181500	167099640	13710	13710	13710	13710	0
99	20241121	181400	167099640	13710	13710	13710	13710	0
100	20241121	181300	167099640	13710	13710	13710	13710	0
101	20241121	181200	167099640	13710	13710	13710	13710	0
102	20241121	181100	167099640	13710	13710	13710	13710	0
103	20241121	181000	167099640	13710	13710	13710	13710	0
104	20241121	180900	167099640	13710	13710	13710	13710	0
105	20241121	180800	167099640	13710	13710	13710	13710	0
106	20241121	180700	167099640	13710	13710	13710	13710	0
107	20241121	180600	167099640	13710	13710	13710	13710	0
108	20241121	180500	167099640	13710	13710	13710	13710	0
109	20241121	180400	167099640	13710	13710	13710	13710	0
110	20241121	180300	167099640	13710	13710	13710	13710	0
111	20241121	180200	167099640	13710	13710	13710	13710	0
112	20241121	180100	167099640	13710	13710	13710	13710	0
113	20241121	180000	167099640	13710	13710	13710	13710	0
114	20241121	175900	167099640	13710	13710	13710	13710	0
115	20241121	175800	167099640	13710	13710	13710	13710	0
116	20241121	175700	167099640	13710	13710	13710	13710	0
117	20241121	175600	167099640	13710	13710	13710	13710	0
118	20241121	175500	167099640	13710	13710	13710	13710	0
119	20241121	175400	167099640	13710	13710	13710	13710	0
120	20241121	175300	167099640	13710	13710	13710	13710	0
121	20241121	175200	167099640	13710	13710	13710	13710	0
122	20241121	175100	167099640	13710	13710	13710	13710	163
123	20241121	175000	167099640	13710	13710	13710	13710	0
124	20241121	174900	167099640	13710	13710	13710	13710	0
125	20241121	174800	167099640	13710	13710	13710	13710	0
126	20241121	174700	167099640	13710	13710	13710	13710	0
127	20241121	174600	167099640	13710	13710	13710	13710	0
128	20241121	174500	167099640	13710	13710	13710	13710	0
129	20241121	174400	167099640	13710	13710	13710	13710	0
130	20241121	174300	167099640	13710	13710	13710	13710	0
131	20241121	174200	167099640	13710	13710	13710	13710	0
132	20241121	174100	167099640	13710	13710	13710	13710	0
133	20241121	174000	167099640	13710	13710	13710	13710	0
134	20241121	173900	167099640	13710	13710	13710	13710	0
135	20241121	173800	167099640	13710	13710	13710	13710	0
136	20241121	173700	167099640	13710	13710	13710	13710	0
137	20241121	173600	167099640	13710	13710	13710	13710	0
138	20241121	173500	167099640	13710	13710	13710	13710	0
139	20241121	173400	167099640	13710	13710	13710	13710	0
140	20241121	173300	167099640	13710	13710	13710	13710	0
141	20241121	173200	167099640	13710	13710	13710	13710	0
142	20241121	173100	167099640	13710	13710	13710	13710	0
143	20241121	173000	167099640	13710	13710	13710	13710	0
144	20241121	172900	167099640	13710	13710	13710	13710	0
145	20241121	172800	167099640	13710	13710	13710	13710	0
146	20241121	172700	167099640	13710	13710	13710	13710	0
147	20241121	172600	167099640	13710	13710	13710	13710	0
148	20241121	172500	167099640	13710	13710	13710	13710	0
149	20241121	172400	167099640	13710	13710	13710	13710	0
150	20241121	172300	167099640	13710	13710	13710	13710	0
151	20241121	172200	167099640	13710	13710	13710	13710	0
152	20241121	172100	167099640	13710	13710	13710	13710	163
153	20241121	172000	167099640	13710	13710	13710	13710	0
154	20241121	171900	167099640	13710	13710	13710	13710	0
155	20241121	171800	167099640	13710	13710	13710	13710	0
156	20241121	171700	167099640	13710	13710	13710	13710	0
157	20241121	171600	167099640	13710	13710	13710	13710	0
158	20241121	171500	167099640	13710	13710	13710	13710	0
159	20241121	171400	167099640	13710	13710	13710	13710	0
160	20241121	171300	167099640	13710	13710	13710	13710	0
161	20241121	171200	167099640	13710	13710	13710	13710	0
162	20241121	171100	167099640	13710	13710	13710	13710	0
163	20241121	171000	167099640	13710	13710	13710	13710	0
164	20241121	170900	167099640	13710	13710	13710	13710	0
165	20241121	170800	167099640	13710	13710	13710	13710	0
166	20241121	170700	167099640	13710	13710	13710	13710	0
167	20241121	170600	167099640	13710	13710	13710	13710	0
168	20241121	170500	167099640	13710	13710	13710	13710	0
169	20241121	170400	167099640	13710	13710	13710	13710	0
170	20241121	170300	167099640	13710	13710	13710	13710	0
171	20241121	170200	167099640	13710	13710	13710	13710	0
172	20241121	170100	167099640	13710	13710	13710	13710	0
173	20241121	170000	167099640	13710	13710	13710	13710	0
174	20241121	165900	167099640	13710	13710	13710	13710	0
175	20241121	165800	167099640	13710	13710	13710	13710	0
176	20241121	165700	167099640	13710	13710	13710	13710	0
177	20241121	165600	167099640	13710	13710	13710	13710	0
178	20241121	165500	167099640	13710	13710	13710	13710	0
179	20241121	165400	167099640	13710	13710	13710	13710	0
180	20241121	165300	167099640	13710	13710	13710	13710	0
181	20241121	165200	167099640	13710	13710	13710	13710	0
182	20241121	165100	167099640	13710	13710	13710	13710	163
183	20241121	165000	167099640	13710	13710	13710	13710	0
184	20241121	164900	167099640	13710	13710	13710	13710	0
185	20241121	164800	167099640	13710	13710	13710	13710	0
186	20241121	164700	167099640	13710	13710	13710	13710	0
187	20241121	164600	167099640	13710	13710	13710	13710	0
188	20241121	164500	167099640	13710	13710	13710	13710	0
189	20241121	164400	167099640	13710	13710	13710	13710	0
190	20241121	164300	167099640	13710	13710	13710	13710	0
191	20241121	164200	167099640	13710	13710	13710	13710	0
192	20241121	164100	167099640	13710	13710	13710	13710	0
193	20241121	164000	167099640	13710	13710	13710	13710	0
194	20241121	163900	167099640	13710	13710	13710	13710	0
195	20241121	163800	167099640	13710	13710	13710	13710	0
196	20241121	163700	167099640	13710	13710	13710	13710	0
197	20241121	163600	167099640	13710	13710	13710	13710	0
198	20241121	163500	167099640	13710	13710	13710	13710	0
199	20241121	163400	167099640	13710	13710	13710	13710	0
200	20241121	163300	167099640	13710	13710	13710	13710	0
201	20241121	163200	167099640	13710	13710	13710	13710	0
202	20241121	163100	167099640	13710	13710	13710	13710	0
203	20241121	163000	167099640	13710	13710	13710	13710	0
204	20241121	162900	167099640	13710	13710	13710	13710	0
205	20241121	162800	167099640	13710	13710	13710	13710	0
206	20241121	162700	167099640	13710	13710	13710	13710	0
207	20241121	162600	167099640	13710	13710	13710	13710	0
208	20241121	162500	167099640	13710	13710	13710	13710	0
209	20241121	162400	167099640	13710	13710	13710	13710	0
210	20241121	162300	167099640	13710	13710	13710	13710	0
211	20241121	162200	167099640	13710	13710	13710	13710	0
212	20241121	162100	167099640	13710	13710	13710	13710	163
213	20241121	162000	167099640	13710	13710	13710	13710	0
214	20241121	161900	167099640	13710	13710	13710	13710	0
215	20241121	161800	167099640	13710	13710	13710	13710	0
216	20241121	161700	167099640	13710	13710	13710	13710	0
217	20241121	161600	167099640	13710	13710	13710	13710	0
218	20241121	161500	167099640	13710	13710	13710	13710	0
219	20241121	161400	167099640	13710	13710	13710	13710	0
220	20241121	161300	167099640	13710	13710	13710	13710	0
221	20241121	161200	167099640	13710	13710	13710	13710	0
222	20241121	161100	167099640	13710	13710	13710	13710	0
223	20241121	161000	167099640	13710	13710	13710	13710	0
224	20241121	160900	167099640	13710	13710	13710	13710	0
225	20241121	160800	167099640	13710	13710	13710	13710	0
226	20241121	160700	167099640	13710	13710	13710	13710	0
227	20241121	160600	167099640	13710	13710	13710	13710	0
228	20241121	160500	167099640	13710	13710	13710	13710	0
229	20241121	160400	167099640	13710	13710	13710	13710	0
230	20241121	160300	167099640	13710	13710	13710	13710	0
231	20241121	160200	167099640	13710	13710	13710	13710	0
232	20241121	160100	167099640	13710	13710	13710	13710	0
233	20241121	160000	167099640	13710	13710	13710	13710	0
234	20241121	155900	167099640	13710	13710	13710	13710	0
235	20241121	155800	167099640	13710	13710	13710	13710	0
236	20241121	155700	167099640	13710	13710	13710	13710	0
237	20241121	155600	167099640	13710	13710	13710	13710	0
238	20241121	155500	167099640	13710	13710	13710	13710	0
239	20241121	155400	167099640	13710	13710	13710	13710	0
240	20241121	155300	167099640	13710	13710	13710	13710	0
241	20241121	155200	167099640	13710	13710	13710	13710	0
242	20241121	155100	167099640	13710	13710	13710	13710	163
243	20241121	155000	167099640	13710	13710	13710	13710	0
244	20241121	154900	167099640	13710	13710	13710	13710	0
245	20241121	154800	167099640	13710	13710	13710	13710	0
246	20241121	154700	167099640	13710	13710	13710	13710	0
247	20241121	154600	167099640	13710	13710	13710	13710	0
248	20241121	154500	167099640	13710	13710	13710	13710	0
249	20241121	154400	167099640	13710	13710	13710	13710	0
250	20241121	154300	167099640	13710	13710	13710	13710	0
251	20241121	154200	167099640	13710	13710	13710	13710	0
252	20241121	154100	167099640	13710	13710	13710	13710	0
253	20241121	154000	167099640	13710	13710	13710	13710	0
254	20241121	153900	167099640	13710	13710	13710	13710	0
255	20241121	153800	167099640	13710	13710	13710	13710	0
256	20241121	153700	167099640	13710	13710	13710	13710	0
257	20241121	153600	167099640	13710	13710	13710	13710	0
258	20241121	153500	167099640	13710	13710	13710	13710	0
259	20241121	153400	167099640	13710	13710	13710	13710	0
260	20241121	153300	167099640	13710	13710	13710	13710	0
261	20241121	153200	167099640	13710	13710	13710	13710	0
262	20241121	153100	167099640	13710	13710	13710	13710	0
263	20241121	153000	167099640	13710	13710	13710	13710	163
264	20241121	152900	164864910	13750	13750	13750	13750	0
265	20241121	152800	164864910	13750	13750	13750	13750	0
266	20241121	152700	164864910	13750	13750	13750	13750	0
267	20241121	152600	164864910	13750	13750	13750	13750	0
268	20241121	152500	164864910	13750	13750	13750	13750	0
269	20241121	152400	164864910	13750	13750	13750	13750	0
270	20241121	152300	164864910	13750	13750	13750	13750	0
271	20241121	152200	164864910	13750	13750	13750	13750	0
272	20241121	152100	164864910	13750	13750	13750	13750	0
273	20241121	152000	164864910	13750	13750	13750	13750	0
274	20241121	151900	164864910	13750	13750	13750	13750	0
275	20241121	151800	164864910	13750	13750	13750	13750	0
276	20241121	151700	164864910	13750	13750	13750	13750	0
277	20241121	151600	164864910	13750	13750	13750	13750	0
278	20241121	151500	164864910	13750	13750	13750	13750	13
279	20241121	151400	164686160	13750	13750	13750	13750	0
280	20241121	151300	164686160	13750	13750	13750	13750	1
281	20241121	151200	164672410	13700	13700	13700	13700	0
282	20241121	151100	164672410	13700	13750	13750	13700	17
283	20241121	151000	164439160	13750	13750	13750	13750	1
284	20241121	150900	164425410	13750	13690	13750	13690	15
285	20241121	150800	164219220	13750	13750	13750	13750	97
286	20241121	150700	162885470	13730	13720	13730	13720	545
287	20241121	150600	155406210	13720	13690	13720	13690	651
288	20241121	150500	146493990	13690	13720	13720	13690	517
289	20241121	150400	139416080	13700	13720	13720	13700	549
290	20241121	150300	131894670	13720	13720	13720	13720	0
291	20241121	150200	131894670	13720	13720	13720	13720	0
292	20241121	150100	131894670	13720	13720	13720	13720	56
293	20241121	150000	131126350	13730	13730	13730	13730	5
294	20241121	145900	131057700	13720	13720	13720	13720	0
295	20241121	145800	131057700	13720	13730	13730	13720	6
296	20241121	145700	130975370	13730	13730	13730	13730	0
297	20241121	145600	130975370	13730	13730	13730	13730	0
298	20241121	145500	130975370	13730	13730	13730	13730	0
299	20241121	145400	130975370	13730	13730	13730	13730	0
300	20241121	145300	130975370	13730	13730	13730	13730	0
301	20241121	145200	130975370	13730	13730	13730	13730	0
302	20241121	145100	130975370	13730	13730	13730	13730	0
303	20241121	145000	130975370	13730	13730	13730	13730	0
304	20241121	144900	130975370	13730	13730	13730	13730	1
305	20241121	144800	130961640	13720	13720	13720	13720	0
306	20241121	144700	130961640	13720	13730	13730	13720	48
307	20241121	144600	130302650	13730	13730	13730	13730	2
308	20241121	144500	130275190	13730	13730	13730	13730	0
309	20241121	144400	130275190	13730	13730	13730	13730	0
310	20241121	144300	130275190	13730	13730	13730	13730	0
311	20241121	144200	130275190	13730	13730	13730	13730	0
312	20241121	144100	130275190	13730	13730	13730	13730	0
313	20241121	144000	130275190	13730	13730	13730	13730	0
314	20241121	143900	130275190	13730	13730	13730	13730	1
315	20241121	143800	130261460	13740	13740	13740	13740	0
316	20241121	143700	130261460	13740	13740	13740	13740	4
317	20241121	143600	130206500	13740	13740	13740	13740	0
318	20241121	143500	130206500	13740	13740	13740	13740	0
319	20241121	143400	130206500	13740	13740	13740	13740	0
320	20241121	143300	130206500	13740	13740	13740	13740	34
321	20241121	143200	129739340	13740	13740	13740	13740	264
322	20241121	143100	126111980	13730	13730	13730	13730	0
323	20241121	143000	126111980	13730	13730	13730	13730	0
324	20241121	142900	126111980	13730	13730	13730	13730	0
325	20241121	142800	126111980	13730	13730	13730	13730	10
326	20241121	142700	125974680	13730	13730	13730	13730	0
327	20241121	142600	125974680	13730	13730	13730	13730	0
328	20241121	142500	125974680	13730	13730	13730	13730	0
329	20241121	142400	125974680	13730	13730	13730	13730	48
330	20241121	142300	125315640	13730	13730	13730	13730	352
331	20241121	142200	120482680	13730	13730	13730	13730	0
332	20241121	142100	120482680	13730	13730	13730	13730	500
333	20241121	142000	113617680	13730	13730	13730	13730	0
334	20241121	141900	113617680	13730	13730	13730	13730	6
335	20241121	141800	113535300	13730	13730	13730	13730	0
336	20241121	141700	113535300	13730	13730	13730	13730	0
337	20241121	141600	113535300	13730	13730	13730	13730	0
338	20241121	141500	113535300	13730	13730	13730	13730	0
339	20241121	141400	113535300	13730	13730	13730	13730	0
340	20241121	141300	113535300	13730	13730	13730	13730	0
341	20241121	141200	113535300	13730	13730	13730	13730	0
342	20241121	141100	113535300	13730	13730	13730	13730	0
343	20241121	141000	113535300	13730	13730	13730	13730	0
344	20241121	140900	113535300	13730	13730	13730	13730	0
345	20241121	140800	113535300	13730	13730	13730	13730	294
346	20241121	140700	109498680	13740	13740	13740	13740	1
347	20241121	140600	109484940	13700	13700	13700	13700	0
348	20241121	140500	109484940	13700	13700	13700	13700	0
349	20241121	140400	109484940	13700	13700	13700	13700	0
350	20241121	140300	109484940	13700	13700	13700	13700	0
351	20241121	140200	109484940	13700	13700	13700	13700	0
352	20241121	140100	109484940	13700	13700	13700	13700	0
353	20241121	140000	109484940	13700	13700	13700	13700	0
354	20241121	135900	109484940	13700	13700	13700	13700	0
355	20241121	135800	109484940	13700	13700	13700	13700	0
356	20241121	135700	109484940	13700	13700	13700	13700	0
357	20241121	135600	109484940	13700	13700	13700	13700	0
358	20241121	135500	109484940	13700	13700	13700	13700	1
359	20241121	135400	109471240	13730	13700	13730	13700	178
360	20241121	135300	107032120	13700	13700	13700	13700	0
361	20241121	135200	107032120	13700	13700	13700	13700	3
362	20241121	135100	106991020	13680	13680	13680	13680	0
363	20241121	135000	106991020	13680	13680	13680	13680	10
364	20241121	134900	106854220	13680	13680	13680	13680	0
365	20241121	134800	106854220	13680	13680	13680	13680	0
366	20241121	134700	106854220	13680	13680	13680	13680	10
367	20241121	134600	106717420	13690	13690	13690	13690	100
368	20241121	134500	105348420	13680	13680	13680	13680	10
369	20241121	134400	105211620	13680	13680	13680	13680	0
370	20241121	134300	105211620	13680	13680	13680	13680	0
371	20241121	134200	105211620	13680	13680	13680	13680	0
372	20241121	134100	105211620	13680	13680	13680	13680	0
373	20241121	134000	105211620	13680	13680	13680	13680	0
374	20241121	133900	105211620	13680	13700	13700	13680	11
375	20241121	133800	105061120	13680	13670	13680	13670	160
376	20241121	133700	102872330	13670	13670	13670	13670	0
377	20241121	133600	102872330	13670	13670	13670	13670	1
378	20241121	133500	102858660	13670	13670	13670	13670	0
379	20241121	133400	102858660	13670	13670	13670	13670	1
380	20241121	133300	102844990	13680	13680	13680	13680	1
381	20241121	133200	102831310	13640	13640	13640	13640	74
382	20241121	133100	101821950	13640	13700	13700	13640	1619
383	20241121	133000	79729350	13700	13710	13710	13660	828
384	20241121	132900	68409150	13710	13710	13710	13710	7
385	20241121	132800	68313180	13720	13730	13730	13720	33
386	20241121	132700	67860300	13730	13730	13730	13730	0
387	20241121	132600	67860300	13730	13730	13730	13730	0
388	20241121	132500	67860300	13730	13740	13740	13730	5
389	20241121	132400	67791640	13740	13740	13740	13740	0
390	20241121	132300	67791640	13740	13740	13740	13740	0
391	20241121	132200	67791640	13740	13740	13740	13740	0
392	20241121	132100	67791640	13740	13740	13740	13740	8
393	20241121	132000	67681720	13740	13740	13740	13740	0
394	20241121	131900	67681720	13740	13740	13740	13740	0
395	20241121	131800	67681720	13740	13730	13740	13730	148
396	20241121	131700	65649550	13720	13720	13720	13720	0
397	20241121	131600	65649550	13720	13720	13720	13720	0
398	20241121	131500	65649550	13720	13720	13720	13720	0
399	20241121	131400	65649550	13720	13720	13720	13720	0
400	20241121	131300	65649550	13720	13720	13720	13720	0
401	20241121	131200	65649550	13720	13720	13720	13720	0
402	20241121	131100	65649550	13720	13720	13720	13720	136
403	20241121	131000	63783630	13720	13720	13720	13720	0
404	20241121	130900	63783630	13720	13720	13720	13720	10
405	20241121	130800	63646430	13720	13720	13720	13720	0
406	20241121	130700	63646430	13720	13720	13720	13720	7
407	20241121	130600	63550390	13730	13730	13730	13730	0
408	20241121	130500	63550390	13730	13730	13730	13730	1
409	20241121	130400	63536660	13730	13730	13730	13730	75
410	20241121	130300	62506910	13740	13740	13740	13740	0
411	20241121	130200	62506910	13740	13740	13740	13740	0
412	20241121	130100	62506910	13740	13740	13740	13740	0
413	20241121	130000	62506910	13740	13740	13740	13740	0
414	20241121	125900	62506910	13740	13740	13740	13740	0
415	20241121	125800	62506910	13740	13740	13740	13740	0
416	20241121	125700	62506910	13740	13740	13740	13740	0
417	20241121	125600	62506910	13740	13740	13740	13740	0
418	20241121	125500	62506910	13740	13740	13740	13740	0
419	20241121	125400	62506910	13740	13740	13740	13740	0
420	20241121	125300	62506910	13740	13740	13740	13740	0
421	20241121	125200	62506910	13740	13740	13740	13740	4
422	20241121	125100	62451950	13720	13720	13720	13720	0
423	20241121	125000	62451950	13720	13720	13720	13720	0
424	20241121	124900	62451950	13720	13720	13720	13720	0
425	20241121	124800	62451950	13720	13730	13730	13720	210
426	20241121	124700	59568750	13720	13720	13720	13720	0
427	20241121	124600	59568750	13720	13720	13720	13720	0
428	20241121	124500	59568750	13720	13720	13720	13720	0
429	20241121	124400	59568750	13720	13720	13720	13720	1
430	20241121	124300	59555030	13730	13730	13730	13730	0
431	20241121	124200	59555030	13730	13730	13730	13730	1
432	20241121	124100	59541300	13720	13720	13720	13720	0
433	20241121	124000	59541300	13720	13720	13720	13720	0
434	20241121	123900	59541300	13720	13720	13720	13720	4
435	20241121	123800	59486420	13720	13720	13720	13720	0
436	20241121	123700	59486420	13720	13720	13720	13720	10
437	20241121	123600	59349220	13720	13720	13720	13720	0
438	20241121	123500	59349220	13720	13720	13720	13720	0
439	20241121	123400	59349220	13720	13720	13720	13710	8
440	20241121	123300	59239500	13720	13720	13720	13720	17
441	20241121	123200	59006260	13720	13720	13720	13720	7
442	20241121	123100	58910220	13730	13730	13730	13730	0
443	20241121	123000	58910220	13730	13730	13730	13730	0
444	20241121	122900	58910220	13730	13730	13730	13730	0
445	20241121	122800	58910220	13730	13730	13730	13730	0
446	20241121	122700	58910220	13730	13740	13740	13730	10
447	20241121	122600	58772900	13740	13740	13740	13740	0
448	20241121	122500	58772900	13740	13740	13740	13740	0
449	20241121	122400	58772900	13740	13740	13740	13740	4
450	20241121	122300	58717940	13750	13750	13750	13750	0
451	20241121	122200	58717940	13750	13750	13750	13750	4
452	20241121	122100	58662940	13750	13750	13750	13750	37
453	20241121	122000	58154190	13750	13750	13750	13750	0
454	20241121	121900	58154190	13750	13750	13750	13750	1
455	20241121	121800	58140440	13750	13750	13750	13750	0
456	20241121	121700	58140440	13750	13750	13750	13750	0
457	20241121	121600	58140440	13750	13750	13750	13750	0
458	20241121	121500	58140440	13750	13750	13750	13750	0
459	20241121	121400	58140440	13750	13750	13750	13750	0
460	20241121	121300	58140440	13750	13750	13750	13750	0
461	20241121	121200	58140440	13750	13750	13750	13750	1
462	20241121	121100	58126690	13750	13750	13750	13750	0
463	20241121	121000	58126690	13750	13750	13750	13750	0
464	20241121	120900	58126690	13750	13750	13750	13750	0
465	20241121	120800	58126690	13750	13750	13750	13750	0
466	20241121	120700	58126690	13750	13750	13750	13750	0
467	20241121	120600	58126690	13750	13750	13750	13750	0
468	20241121	120500	58126690	13750	13750	13750	13750	0
469	20241121	120400	58126690	13750	13750	13750	13750	0
470	20241121	120300	58126690	13750	13750	13750	13750	0
471	20241121	120200	58126690	13750	13750	13750	13750	0
472	20241121	120100	58126690	13750	13750	13750	13750	0
473	20241121	120000	58126690	13750	13750	13750	13750	4
474	20241121	115900	58071690	13750	13740	13750	13740	12
475	20241121	115800	57906770	13750	13750	13750	13750	5
476	20241121	115700	57838020	13750	13750	13750	13750	0
477	20241121	115600	57838020	13750	13750	13750	13750	4
478	20241121	115500	57783020	13720	13730	13730	13720	149
479	20241121	115400	55738590	13740	13740	13740	13740	0
480	20241121	115300	55738590	13740	13740	13740	13740	13
481	20241121	115200	55559970	13730	13730	13730	13730	0
482	20241121	115100	55559970	13730	13740	13740	13730	11
483	20241121	115000	55408840	13750	13750	13750	13750	0
484	20241121	114900	55408840	13750	13750	13750	13750	0
485	20241121	114800	55408840	13750	13750	13750	13750	0
486	20241121	114700	55408840	13750	13750	13750	13750	5
487	20241121	114600	55340090	13760	13760	13760	13760	0
488	20241121	114500	55340090	13760	13760	13760	13760	0
489	20241121	114400	55340090	13760	13760	13760	13760	0
490	20241121	114300	55340090	13760	13760	13760	13760	0
491	20241121	114200	55340090	13760	13760	13760	13760	0
492	20241121	114100	55340090	13760	13760	13760	13760	2
493	20241121	114000	55312570	13740	13740	13740	13740	0
494	20241121	113900	55312570	13740	13740	13740	13740	0
495	20241121	113800	55312570	13740	13740	13740	13740	0
496	20241121	113700	55312570	13740	13740	13740	13740	0
497	20241121	113600	55312570	13740	13740	13740	13740	0
498	20241121	113500	55312570	13740	13740	13740	13740	0
499	20241121	113400	55312570	13740	13740	13740	13740	0
500	20241121	113300	55312570	13740	13740	13740	13740	5
501	20241121	113200	55243870	13740	13740	13740	13740	0
502	20241121	113100	55243870	13740	13740	13740	13740	1
503	20241121	113000	55230130	13780	13780	13780	13780	1
504	20241121	112900	55216350	13740	13740	13740	13740	0
505	20241121	112800	55216350	13740	13740	13740	13740	0
506	20241121	112700	55216350	13740	13740	13740	13740	89
507	20241121	112600	53993490	13740	13740	13740	13740	0
508	20241121	112500	53993490	13740	13740	13740	13740	100
509	20241121	112400	52619490	13780	13780	13780	13780	0
510	20241121	112300	52619490	13780	13780	13780	13780	0
511	20241121	112200	52619490	13780	13780	13780	13780	0
512	20241121	112100	52619490	13780	13780	13780	13780	0
513	20241121	112000	52619490	13780	13780	13780	13780	0
514	20241121	111900	52619490	13780	13780	13780	13780	0
515	20241121	111800	52619490	13780	13780	13780	13780	1
516	20241121	111700	52605710	13750	13750	13750	13750	0
517	20241121	111600	52605710	13750	13750	13750	13750	0
518	20241121	111500	52605710	13750	13750	13750	13750	0
519	20241121	111400	52605710	13750	13750	13750	13750	0
520	20241121	111300	52605710	13750	13790	13790	13750	11
521	20241121	111200	52454420	13760	13760	13760	13760	0
522	20241121	111100	52454420	13760	13760	13760	13760	0
523	20241121	111000	52454420	13760	13760	13760	13760	0
524	20241121	110900	52454420	13760	13760	13760	13760	0
525	20241121	110800	52454420	13760	13760	13760	13760	16
526	20241121	110700	52234260	13710	13710	13710	13710	0
527	20241121	110600	52234260	13710	13710	13710	13710	0
528	20241121	110500	52234260	13710	13770	13770	13710	669
529	20241121	110400	43040860	13770	13770	13770	13770	0
530	20241121	110300	43040860	13770	13770	13770	13770	0
531	20241121	110200	43040860	13770	13770	13770	13770	2
532	20241121	110100	43013320	13770	13780	13780	13770	8
533	20241121	110000	42903120	13780	13780	13780	13780	15
534	20241121	105900	42696420	13780	13780	13780	13780	0
535	20241121	105800	42696420	13780	13780	13780	13780	0
536	20241121	105700	42696420	13780	13780	13780	13780	0
537	20241121	105600	42696420	13780	13780	13780	13780	0
538	20241121	105500	42696420	13780	13780	13780	13780	0
539	20241121	105400	42696420	13780	13780	13780	13780	0
540	20241121	105300	42696420	13780	13780	13780	13780	1
541	20241121	105200	42682640	13760	13760	13760	13760	200
542	20241121	105100	39930640	13780	13780	13780	13780	0
543	20241121	105000	39930640	13780	13780	13780	13780	18
544	20241121	104900	39682600	13780	13770	13780	13770	10
545	20241121	104800	39544850	13770	13770	13770	13770	4
546	20241121	104700	39489770	13780	13780	13780	13780	0
547	20241121	104600	39489770	13780	13780	13780	13780	1
548	20241121	104500	39475990	13770	13770	13770	13770	2
549	20241121	104400	39448450	13750	13750	13750	13750	17
550	20241121	104300	39214700	13780	13780	13780	13780	0
551	20241121	104200	39214700	13780	13780	13780	13780	0
552	20241121	104100	39214700	13780	13780	13780	13780	0
553	20241121	104000	39214700	13780	13780	13780	13780	0
554	20241121	103900	39214700	13780	13780	13780	13780	0
555	20241121	103800	39214700	13780	13780	13780	13780	0
556	20241121	103700	39214700	13780	13780	13780	13780	0
557	20241121	103600	39214700	13780	13780	13780	13780	0
558	20241121	103500	39214700	13780	13780	13780	13780	0
559	20241121	103400	39214700	13780	13780	13780	13780	1
560	20241121	103300	39200920	13760	13760	13760	13760	3
561	20241121	103200	39159640	13760	13770	13770	13760	8
562	20241121	103100	39049500	13780	13780	13780	13780	0
563	20241121	103000	39049500	13780	13780	13780	13780	0
564	20241121	102900	39049500	13780	13780	13780	13780	16
565	20241121	102800	38829020	13780	13790	13790	13780	57
566	20241121	102700	38043150	13790	13790	13790	13790	0
567	20241121	102600	38043150	13790	13790	13790	13790	16
568	20241121	102500	37822510	13790	13780	13790	13780	31
569	20241121	102400	37395230	13800	13800	13800	13800	1
570	20241121	102300	37381430	13800	13800	13800	13800	35
571	20241121	102200	36898430	13790	13790	13790	13790	16
572	20241121	102100	36677790	13800	13810	13810	13800	150
573	20241121	102000	34607740	13820	13820	13820	13820	7
574	20241121	101900	34511000	13820	13820	13820	13820	0
575	20241121	101800	34511000	13820	13820	13820	13820	0
576	20241121	101700	34511000	13820	13820	13820	13820	1
577	20241121	101600	34497180	13840	13840	13840	13840	1
578	20241121	101500	34483340	13830	13840	13840	13830	36
579	20241121	101400	33985410	13840	13840	13840	13840	10
580	20241121	101300	33847010	13860	13860	13860	13860	0
581	20241121	101200	33847010	13860	13860	13860	13860	0
582	20241121	101100	33847010	13860	13850	13860	13850	16
583	20241121	101000	33625360	13840	13850	13850	13840	23
584	20241121	100900	33306830	13850	13850	13850	13850	0
585	20241121	100800	33306830	13850	13860	13860	13850	14
586	20241121	100700	33112910	13860	13860	13860	13860	0
587	20241121	100600	33112910	13860	13860	13860	13860	0
588	20241121	100500	33112910	13860	13860	13860	13860	1
589	20241121	100400	33099050	13860	13860	13860	13860	0
590	20241121	100300	33099050	13860	13860	13860	13860	0
591	20241121	100200	33099050	13860	13860	13860	13860	0
592	20241121	100100	33099050	13860	13860	13860	13860	0
593	20241121	100000	33099050	13860	13860	13860	13860	0
594	20241121	095900	33099050	13860	13860	13860	13860	2
595	20241121	095800	33071330	13860	13860	13860	13860	2
596	20241121	095700	33043610	13850	13850	13850	13850	0
597	20241121	095600	33043610	13850	13850	13850	13850	1
598	20241121	095500	33029760	13850	13850	13850	13850	0
599	20241121	095400	33029760	13850	13850	13850	13850	0
600	20241121	095300	33029760	13850	13850	13850	13850	0
601	20241121	095200	33029760	13850	13850	13850	13850	0
602	20241121	095100	33029760	13850	13850	13850	13850	0
603	20241121	095000	33029760	13850	13850	13850	13850	0
604	20241121	094900	33029760	13850	13850	13850	13850	0
605	20241121	094800	33029760	13850	13850	13850	13850	0
606	20241121	094700	33029760	13850	13850	13850	13850	0
607	20241121	094600	33029760	13850	13850	13850	13850	7
608	20241121	094500	32932810	13830	13850	13850	13830	23
609	20241121	094400	32614420	13860	13860	13860	13860	0
610	20241121	094300	32614420	13860	13850	13860	13850	13
611	20241121	094200	32434360	13870	13870	13870	13870	1
612	20241121	094100	32420490	13860	13880	13880	13650	1424
613	20241121	094000	12823150	13890	13880	13890	13880	2
614	20241121	093900	12795380	13890	13890	13890	13890	5
615	20241121	093800	12725930	13900	13900	13900	13900	0
616	20241121	093700	12725930	13900	13900	13900	13900	2
617	20241121	093600	12698130	13910	13910	13910	13910	0
618	20241121	093500	12698130	13910	13910	13910	13910	39
619	20241121	093400	12155640	13910	13910	13910	13910	0
620	20241121	093300	12155640	13910	13910	13910	13910	0
621	20241121	093200	12155640	13910	13910	13910	13910	12
622	20241121	093100	11988720	13910	13910	13910	13910	0
623	20241121	093000	11988720	13910	13910	13910	13910	1
624	20241121	092900	11974810	13910	13910	13910	13910	0
625	20241121	092800	11974810	13910	13910	13910	13910	3
626	20241121	092700	11933080	13900	13900	13900	13900	0
627	20241121	092600	11933080	13900	13900	13900	13900	0
628	20241121	092500	11933080	13900	13900	13900	13900	0
629	20241121	092400	11933080	13900	13900	13900	13900	117
630	20241121	092300	10306780	13860	13860	13860	13860	0
631	20241121	092200	10306780	13860	13880	13880	13860	8
632	20241121	092100	10195820	13870	13900	13900	13870	119
633	20241121	092000	8541870	13900	13900	13900	13900	3
634	20241121	091900	8500170	13900	13870	13900	13870	5
635	20241121	091800	8430790	13830	13850	13850	13830	124
636	20241121	091700	6713550	13860	13860	13860	13860	0
637	20241121	091600	6713550	13860	13860	13860	13860	0
638	20241121	091500	6713550	13860	13860	13860	13860	7
639	20241121	091400	6616530	13860	13860	13860	13860	0
640	20241121	091300	6616530	13860	13860	13860	13860	0
641	20241121	091200	6616530	13860	13860	13860	13860	0
642	20241121	091100	6616530	13860	13860	13860	13860	6
643	20241121	091000	6533370	13850	13850	13850	13850	0
644	20241121	090900	6533370	13850	13850	13850	13850	0
645	20241121	090800	6533370	13850	13870	13870	13850	47
646	20241121	090700	5881870	13880	13890	13900	13880	20
647	20241121	090600	5604190	13900	13920	13920	13900	170
648	20241121	090500	3240170	13960	13960	13960	13960	0
649	20241121	090400	3240170	13960	13920	13960	13920	37
650	20241121	090300	2723770	13960	13970	13970	13930	99
651	20241121	090200	1343680	13960	13960	13960	13960	3
652	20241121	090100	1301800	13970	14000	14000	13970	17
653	20241121	090000	1064040	14040	14000	14040	14000	76