KissMeData/008500/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185100	23319270	12410	12410	12410	12410	101
3	20241121	185000	23319270	12410	12410	12410	12410	0
4	20241121	184900	23319270	12410	12410	12410	12410	0
5	20241121	184800	23319270	12410	12410	12410	12410	0
6	20241121	184700	23319270	12410	12410	12410	12410	0
7	20241121	184600	23319270	12410	12410	12410	12410	0
8	20241121	184500	23319270	12410	12410	12410	12410	0
9	20241121	184400	23319270	12410	12410	12410	12410	0
10	20241121	184300	23319270	12410	12410	12410	12410	0
11	20241121	184200	23319270	12410	12410	12410	12410	0
12	20241121	184100	23319270	12410	12410	12410	12410	0
13	20241121	184000	23319270	12410	12410	12410	12410	0
14	20241121	183900	23319270	12410	12410	12410	12410	0
15	20241121	183800	23319270	12410	12410	12410	12410	0
16	20241121	183700	23319270	12410	12410	12410	12410	0
17	20241121	183600	23319270	12410	12410	12410	12410	0
18	20241121	183500	23319270	12410	12410	12410	12410	0
19	20241121	183400	23319270	12410	12410	12410	12410	0
20	20241121	183300	23319270	12410	12410	12410	12410	0
21	20241121	183200	23319270	12410	12410	12410	12410	0
22	20241121	183100	23319270	12410	12410	12410	12410	0
23	20241121	183000	23319270	12410	12410	12410	12410	0
24	20241121	182900	23319270	12410	12410	12410	12410	0
25	20241121	182800	23319270	12410	12410	12410	12410	0
26	20241121	182700	23319270	12410	12410	12410	12410	0
27	20241121	182600	23319270	12410	12410	12410	12410	0
28	20241121	182500	23319270	12410	12410	12410	12410	0
29	20241121	182400	23319270	12410	12410	12410	12410	0
30	20241121	182300	23319270	12410	12410	12410	12410	0
31	20241121	182200	23319270	12410	12410	12410	12410	0
32	20241121	182100	23319270	12410	12410	12410	12410	101
33	20241121	182000	23319270	12410	12410	12410	12410	0
34	20241121	181900	23319270	12410	12410	12410	12410	0
35	20241121	181800	23319270	12410	12410	12410	12410	0
36	20241121	181700	23319270	12410	12410	12410	12410	0
37	20241121	181600	23319270	12410	12410	12410	12410	0
38	20241121	181500	23319270	12410	12410	12410	12410	0
39	20241121	181400	23319270	12410	12410	12410	12410	0
40	20241121	181300	23319270	12410	12410	12410	12410	0
41	20241121	181200	23319270	12410	12410	12410	12410	0
42	20241121	181100	23319270	12410	12410	12410	12410	0
43	20241121	181000	23319270	12410	12410	12410	12410	0
44	20241121	180900	23319270	12410	12410	12410	12410	0
45	20241121	180800	23319270	12410	12410	12410	12410	0
46	20241121	180700	23319270	12410	12410	12410	12410	0
47	20241121	180600	23319270	12410	12410	12410	12410	0
48	20241121	180500	23319270	12410	12410	12410	12410	0
49	20241121	180400	23319270	12410	12410	12410	12410	0
50	20241121	180300	23319270	12410	12410	12410	12410	0
51	20241121	180200	23319270	12410	12410	12410	12410	0
52	20241121	180100	23319270	12410	12410	12410	12410	0
53	20241121	180000	23319270	12410	12410	12410	12410	0
54	20241121	175900	23319270	12410	12410	12410	12410	0
55	20241121	175800	23319270	12410	12410	12410	12410	0
56	20241121	175700	23319270	12410	12410	12410	12410	0
57	20241121	175600	23319270	12410	12410	12410	12410	0
58	20241121	175500	23319270	12410	12410	12410	12410	0
59	20241121	175400	23319270	12410	12410	12410	12410	0
60	20241121	175300	23319270	12410	12410	12410	12410	0
61	20241121	175200	23319270	12410	12410	12410	12410	0
62	20241121	175100	23319270	12410	12410	12410	12410	101
63	20241121	175000	23319270	12410	12410	12410	12410	0
64	20241121	174900	23319270	12410	12410	12410	12410	0
65	20241121	174800	23319270	12410	12410	12410	12410	0
66	20241121	174700	23319270	12410	12410	12410	12410	0
67	20241121	174600	23319270	12410	12410	12410	12410	0
68	20241121	174500	23319270	12410	12410	12410	12410	0
69	20241121	174400	23319270	12410	12410	12410	12410	0
70	20241121	174300	23319270	12410	12410	12410	12410	0
71	20241121	174200	23319270	12410	12410	12410	12410	0
72	20241121	174100	23319270	12410	12410	12410	12410	0
73	20241121	174000	23319270	12410	12410	12410	12410	0
74	20241121	173900	23319270	12410	12410	12410	12410	0
75	20241121	173800	23319270	12410	12410	12410	12410	0
76	20241121	173700	23319270	12410	12410	12410	12410	0
77	20241121	173600	23319270	12410	12410	12410	12410	0
78	20241121	173500	23319270	12410	12410	12410	12410	0
79	20241121	173400	23319270	12410	12410	12410	12410	0
80	20241121	173300	23319270	12410	12410	12410	12410	0
81	20241121	173200	23319270	12410	12410	12410	12410	0
82	20241121	173100	23319270	12410	12410	12410	12410	0
83	20241121	173000	23319270	12410	12410	12410	12410	0
84	20241121	172900	23319270	12410	12410	12410	12410	0
85	20241121	172800	23319270	12410	12410	12410	12410	0
86	20241121	172700	23319270	12410	12410	12410	12410	0
87	20241121	172600	23319270	12410	12410	12410	12410	0
88	20241121	172500	23319270	12410	12410	12410	12410	0
89	20241121	172400	23319270	12410	12410	12410	12410	0
90	20241121	172300	23319270	12410	12410	12410	12410	0
91	20241121	172200	23319270	12410	12410	12410	12410	0
92	20241121	172100	23319270	12410	12410	12410	12410	101
93	20241121	172000	23319270	12410	12410	12410	12410	0
94	20241121	171900	23319270	12410	12410	12410	12410	0
95	20241121	171800	23319270	12410	12410	12410	12410	0
96	20241121	171700	23319270	12410	12410	12410	12410	0
97	20241121	171600	23319270	12410	12410	12410	12410	0
98	20241121	171500	23319270	12410	12410	12410	12410	0
99	20241121	171400	23319270	12410	12410	12410	12410	0
100	20241121	171300	23319270	12410	12410	12410	12410	0
101	20241121	171200	23319270	12410	12410	12410	12410	0
102	20241121	171100	23319270	12410	12410	12410	12410	0
103	20241121	171000	23319270	12410	12410	12410	12410	0
104	20241121	170900	23319270	12410	12410	12410	12410	0
105	20241121	170800	23319270	12410	12410	12410	12410	0
106	20241121	170700	23319270	12410	12410	12410	12410	0
107	20241121	170600	23319270	12410	12410	12410	12410	0
108	20241121	170500	23319270	12410	12410	12410	12410	0
109	20241121	170400	23319270	12410	12410	12410	12410	0
110	20241121	170300	23319270	12410	12410	12410	12410	0
111	20241121	170200	23319270	12410	12410	12410	12410	0
112	20241121	170100	23319270	12410	12410	12410	12410	0
113	20241121	170000	23319270	12410	12410	12410	12410	0
114	20241121	165900	23319270	12410	12410	12410	12410	0
115	20241121	165800	23319270	12410	12410	12410	12410	0
116	20241121	165700	23319270	12410	12410	12410	12410	0
117	20241121	165600	23319270	12410	12410	12410	12410	0
118	20241121	165500	23319270	12410	12410	12410	12410	0
119	20241121	165400	23319270	12410	12410	12410	12410	0
120	20241121	165300	23319270	12410	12410	12410	12410	0
121	20241121	165200	23319270	12410	12410	12410	12410	0
122	20241121	165100	23319270	12410	12410	12410	12410	101
123	20241121	165000	23319270	12410	12410	12410	12410	0
124	20241121	164900	23319270	12410	12410	12410	12410	0
125	20241121	164800	23319270	12410	12410	12410	12410	0
126	20241121	164700	23319270	12410	12410	12410	12410	0
127	20241121	164600	23319270	12410	12410	12410	12410	0
128	20241121	164500	23319270	12410	12410	12410	12410	0
129	20241121	164400	23319270	12410	12410	12410	12410	0
130	20241121	164300	23319270	12410	12410	12410	12410	0
131	20241121	164200	23319270	12410	12410	12410	12410	0
132	20241121	164100	23319270	12410	12410	12410	12410	0
133	20241121	164000	23319270	12410	12410	12410	12410	0
134	20241121	163900	23319270	12410	12410	12410	12410	0
135	20241121	163800	23319270	12410	12410	12410	12410	0
136	20241121	163700	23319270	12410	12410	12410	12410	0
137	20241121	163600	23319270	12410	12410	12410	12410	0
138	20241121	163500	23319270	12410	12410	12410	12410	0
139	20241121	163400	23319270	12410	12410	12410	12410	0
140	20241121	163300	23319270	12410	12410	12410	12410	0
141	20241121	163200	23319270	12410	12410	12410	12410	0
142	20241121	163100	23319270	12410	12410	12410	12410	0
143	20241121	163000	23319270	12410	12410	12410	12410	0
144	20241121	162900	23319270	12410	12410	12410	12410	0
145	20241121	162800	23319270	12410	12410	12410	12410	0
146	20241121	162700	23319270	12410	12410	12410	12410	0
147	20241121	162600	23319270	12410	12410	12410	12410	0
148	20241121	162500	23319270	12410	12410	12410	12410	0
149	20241121	162400	23319270	12410	12410	12410	12410	0
150	20241121	162300	23319270	12410	12410	12410	12410	0
151	20241121	162200	23319270	12410	12410	12410	12410	0
152	20241121	162100	23319270	12410	12410	12410	12410	101
153	20241121	162000	23319270	12410	12410	12410	12410	0
154	20241121	161900	23319270	12410	12410	12410	12410	0
155	20241121	161800	23319270	12410	12410	12410	12410	0
156	20241121	161700	23319270	12410	12410	12410	12410	0
157	20241121	161600	23319270	12410	12410	12410	12410	0
158	20241121	161500	23319270	12410	12410	12410	12410	0
159	20241121	161400	23319270	12410	12410	12410	12410	0
160	20241121	161300	23319270	12410	12410	12410	12410	0
161	20241121	161200	23319270	12410	12410	12410	12410	0
162	20241121	161100	23319270	12410	12410	12410	12410	0
163	20241121	161000	23319270	12410	12410	12410	12410	0
164	20241121	160900	23319270	12410	12410	12410	12410	0
165	20241121	160800	23319270	12410	12410	12410	12410	0
166	20241121	160700	23319270	12410	12410	12410	12410	0
167	20241121	160600	23319270	12410	12410	12410	12410	0
168	20241121	160500	23319270	12410	12410	12410	12410	0
169	20241121	160400	23319270	12410	12410	12410	12410	0
170	20241121	160300	23319270	12410	12410	12410	12410	0
171	20241121	160200	23319270	12410	12410	12410	12410	0
172	20241121	160100	23319270	12410	12410	12410	12410	0
173	20241121	160000	23319270	12410	12410	12410	12410	0
174	20241121	155900	23319270	12410	12410	12410	12410	0
175	20241121	155800	23319270	12410	12410	12410	12410	0
176	20241121	155700	23319270	12410	12410	12410	12410	0
177	20241121	155600	23319270	12410	12410	12410	12410	0
178	20241121	155500	23319270	12410	12410	12410	12410	0
179	20241121	155400	23319270	12410	12410	12410	12410	0
180	20241121	155300	23319270	12410	12410	12410	12410	0
181	20241121	155200	23319270	12410	12410	12410	12410	0
182	20241121	155100	23319270	12410	12410	12410	12410	101
183	20241121	155000	23319270	12410	12410	12410	12410	0
184	20241121	154900	23319270	12410	12410	12410	12410	0
185	20241121	154800	23319270	12410	12410	12410	12410	0
186	20241121	154700	23319270	12410	12410	12410	12410	0
187	20241121	154600	23319270	12410	12410	12410	12410	0
188	20241121	154500	23319270	12410	12410	12410	12410	0
189	20241121	154400	23319270	12410	12410	12410	12410	0
190	20241121	154300	23319270	12410	12410	12410	12410	0
191	20241121	154200	23319270	12410	12410	12410	12410	0
192	20241121	154100	23319270	12410	12410	12410	12410	0
193	20241121	154000	23319270	12410	12410	12410	12410	0
194	20241121	153900	23319270	12410	12410	12410	12410	0
195	20241121	153800	23319270	12410	12410	12410	12410	0
196	20241121	153700	23319270	12410	12410	12410	12410	0
197	20241121	153600	23319270	12410	12410	12410	12410	0
198	20241121	153500	23319270	12410	12410	12410	12410	0
199	20241121	153400	23319270	12410	12410	12410	12410	0
200	20241121	153300	23319270	12410	12410	12410	12410	0
201	20241121	153200	23319270	12410	12410	12410	12410	0
202	20241121	153100	23319270	12410	12410	12410	12410	0
203	20241121	153000	23319270	12410	12410	12410	12410	101
204	20241121	152900	22065860	12400	12400	12400	12400	0
205	20241121	152800	22065860	12400	12400	12400	12400	0
206	20241121	152700	22065860	12400	12400	12400	12400	0
207	20241121	152600	22065860	12400	12400	12400	12400	0
208	20241121	152500	22065860	12400	12400	12400	12400	0
209	20241121	152400	22065860	12400	12400	12400	12400	0
210	20241121	152300	22065860	12400	12400	12400	12400	0
211	20241121	152200	22065860	12400	12400	12400	12400	0
212	20241121	152100	22065860	12400	12400	12400	12400	0
213	20241121	152000	22065860	12400	12400	12400	12400	0
214	20241121	151900	22065860	12400	12400	12400	12400	0
215	20241121	151800	22065860	12400	12400	12400	12400	2
216	20241121	151700	22041060	12390	12390	12390	12390	0
217	20241121	151600	22041060	12390	12400	12400	12390	78
218	20241121	151500	21074630	12390	12390	12390	12390	0
219	20241121	151400	21074630	12390	12400	12400	12390	2
220	20241121	151300	21049840	12390	12390	12390	12390	33
221	20241121	151200	20640970	12390	12390	12390	12390	1
222	20241121	151100	20628580	12390	12390	12390	12390	0
223	20241121	151000	20628580	12390	12390	12390	12390	1
224	20241121	150900	20616190	12390	12390	12390	12390	1
225	20241121	150800	20603800	12390	12390	12390	12390	0
226	20241121	150700	20603800	12390	12390	12390	12390	1
227	20241121	150600	20591410	12390	12390	12390	12390	0
228	20241121	150500	20591410	12390	12390	12390	12390	1
229	20241121	150400	20579020	12390	12390	12390	12390	0
230	20241121	150300	20579020	12390	12390	12390	12390	1
231	20241121	150200	20566630	12390	12390	12390	12390	0
232	20241121	150100	20566630	12390	12390	12390	12390	1
233	20241121	150000	20554240	12340	12340	12340	12340	1
234	20241121	145900	20541900	12340	12340	12340	12340	0
235	20241121	145800	20541900	12340	12340	12340	12340	1
236	20241121	145700	20529560	12340	12340	12340	12340	0
237	20241121	145600	20529560	12340	12340	12340	12340	1
238	20241121	145500	20517220	12340	12340	12340	12340	0
239	20241121	145400	20517220	12340	12340	12340	12340	1
240	20241121	145300	20504880	12340	12340	12340	12340	0
241	20241121	145200	20504880	12340	12330	12340	12330	3
242	20241121	145100	20467880	12390	12330	12390	12330	2
243	20241121	145000	20443160	12320	12380	12380	12320	118
244	20241121	144900	18985900	12410	12410	12410	12410	1
245	20241121	144800	18973490	12410	12410	12410	12410	0
246	20241121	144700	18973490	12410	12410	12410	12410	1
247	20241121	144600	18961080	12410	12410	12410	12410	0
248	20241121	144500	18961080	12410	12410	12410	12410	1
249	20241121	144400	18948670	12410	12410	12410	12410	0
250	20241121	144300	18948670	12410	12410	12410	12410	1
251	20241121	144200	18936260	12410	12410	12410	12410	1
252	20241121	144100	18923850	12410	12410	12410	12410	0
253	20241121	144000	18923850	12410	12410	12410	12410	1
254	20241121	143900	18911440	12410	12410	12410	12410	0
255	20241121	143800	18911440	12410	12410	12410	12410	1
256	20241121	143700	18899030	12410	12410	12410	12410	0
257	20241121	143600	18899030	12410	12410	12410	12410	21
258	20241121	143500	18638420	12410	12410	12410	12410	0
259	20241121	143400	18638420	12410	12410	12410	12410	1
260	20241121	143300	18626010	12410	12410	12410	12410	1
261	20241121	143200	18613600	12410	12410	12410	12410	0
262	20241121	143100	18613600	12410	12410	12410	12410	1
263	20241121	143000	18601190	12410	12410	12410	12410	0
264	20241121	142900	18601190	12410	12410	12410	12410	1
265	20241121	142800	18588780	12410	12410	12410	12410	0
266	20241121	142700	18588780	12410	12410	12410	12410	1
267	20241121	142600	18576370	12410	12410	12410	12410	0
268	20241121	142500	18576370	12410	12410	12410	12410	1
269	20241121	142400	18563960	12410	12410	12410	12410	1
270	20241121	142300	18551550	12360	12360	12360	12360	2
271	20241121	142200	18526830	12410	12410	12410	12410	1
272	20241121	142100	18514420	12410	12410	12410	12410	0
273	20241121	142000	18514420	12410	12410	12410	12410	1
274	20241121	141900	18502010	12340	12350	12350	12340	4
275	20241121	141800	18452620	12460	12460	12460	12460	1
276	20241121	141700	18440160	12360	12400	12400	12360	341
277	20241121	141600	14224630	12490	12490	12490	12490	1
278	20241121	141500	14212140	12490	12490	12490	12490	1
279	20241121	141400	14199650	12490	12490	12490	12490	0
280	20241121	141300	14199650	12490	12490	12490	12490	1
281	20241121	141200	14187160	12490	12490	12490	12490	0
282	20241121	141100	14187160	12490	12490	12490	12490	1
283	20241121	141000	14174670	12450	12450	12450	12450	0
284	20241121	140900	14174670	12450	12490	12490	12390	227
285	20241121	140800	11351740	12500	12500	12500	12500	0
286	20241121	140700	11351740	12500	12500	12500	12500	90
287	20241121	140600	10226740	12520	12520	12520	12520	0
288	20241121	140500	10226740	12520	12520	12520	12520	0
289	20241121	140400	10226740	12520	12520	12520	12520	0
290	20241121	140300	10226740	12520	12520	12520	12520	0
291	20241121	140200	10226740	12520	12520	12520	12520	0
292	20241121	140100	10226740	12520	12520	12520	12520	0
293	20241121	140000	10226740	12520	12520	12520	12520	0
294	20241121	135900	10226740	12520	12520	12520	12520	0
295	20241121	135800	10226740	12520	12520	12520	12520	0
296	20241121	135700	10226740	12520	12520	12520	12520	0
297	20241121	135600	10226740	12520	12520	12520	12520	0
298	20241121	135500	10226740	12520	12520	12520	12520	0
299	20241121	135400	10226740	12520	12520	12520	12520	0
300	20241121	135300	10226740	12520	12520	12520	12520	0
301	20241121	135200	10226740	12520	12520	12520	12520	0
302	20241121	135100	10226740	12520	12520	12520	12520	0
303	20241121	135000	10226740	12520	12520	12520	12520	0
304	20241121	134900	10226740	12520	12520	12520	12520	0
305	20241121	134800	10226740	12520	12520	12520	12520	0
306	20241121	134700	10226740	12520	12520	12520	12520	0
307	20241121	134600	10226740	12520	12520	12520	12520	0
308	20241121	134500	10226740	12520	12520	12520	12520	0
309	20241121	134400	10226740	12520	12520	12520	12520	0
310	20241121	134300	10226740	12520	12520	12520	12520	0
311	20241121	134200	10226740	12520	12520	12520	12520	0
312	20241121	134100	10226740	12520	12520	12520	12520	0
313	20241121	134000	10226740	12520	12520	12520	12520	0
314	20241121	133900	10226740	12520	12520	12520	12520	0
315	20241121	133800	10226740	12520	12520	12520	12520	0
316	20241121	133700	10226740	12520	12520	12520	12520	0
317	20241121	133600	10226740	12520	12520	12520	12520	0
318	20241121	133500	10226740	12520	12520	12520	12520	0
319	20241121	133400	10226740	12520	12520	12520	12520	0
320	20241121	133300	10226740	12520	12520	12520	12520	0
321	20241121	133200	10226740	12520	12520	12520	12520	0
322	20241121	133100	10226740	12520	12520	12520	12520	0
323	20241121	133000	10226740	12520	12520	12520	12520	0
324	20241121	132900	10226740	12520	12520	12520	12520	0
325	20241121	132800	10226740	12520	12520	12520	12520	0
326	20241121	132700	10226740	12520	12520	12520	12520	0
327	20241121	132600	10226740	12520	12520	12520	12520	0
328	20241121	132500	10226740	12520	12520	12520	12520	0
329	20241121	132400	10226740	12520	12520	12520	12520	0
330	20241121	132300	10226740	12520	12520	12520	12520	0
331	20241121	132200	10226740	12520	12520	12520	12520	0
332	20241121	132100	10226740	12520	12520	12520	12520	0
333	20241121	132000	10226740	12520	12520	12520	12520	0
334	20241121	131900	10226740	12520	12520	12520	12520	0
335	20241121	131800	10226740	12520	12520	12520	12520	0
336	20241121	131700	10226740	12520	12520	12520	12520	0
337	20241121	131600	10226740	12520	12520	12520	12520	0
338	20241121	131500	10226740	12520	12520	12520	12520	0
339	20241121	131400	10226740	12520	12520	12520	12520	0
340	20241121	131300	10226740	12520	12520	12520	12520	0
341	20241121	131200	10226740	12520	12520	12520	12520	0
342	20241121	131100	10226740	12520	12520	12520	12520	0
343	20241121	131000	10226740	12520	12520	12520	12520	0
344	20241121	130900	10226740	12520	12520	12520	12520	0
345	20241121	130800	10226740	12520	12520	12520	12520	0
346	20241121	130700	10226740	12520	12520	12520	12520	0
347	20241121	130600	10226740	12520	12520	12520	12520	0
348	20241121	130500	10226740	12520	12520	12520	12520	0
349	20241121	130400	10226740	12520	12520	12520	12520	0
350	20241121	130300	10226740	12520	12520	12520	12520	60
351	20241121	130200	9475540	12520	12520	12520	12520	0
352	20241121	130100	9475540	12520	12520	12520	12520	0
353	20241121	130000	9475540	12520	12520	12520	12520	0
354	20241121	125900	9475540	12520	12520	12520	12520	0
355	20241121	125800	9475540	12520	12520	12520	12520	0
356	20241121	125700	9475540	12520	12520	12520	12520	0
357	20241121	125600	9475540	12520	12520	12520	12520	0
358	20241121	125500	9475540	12520	12520	12520	12520	0
359	20241121	125400	9475540	12520	12520	12520	12520	0
360	20241121	125300	9475540	12520	12520	12520	12520	0
361	20241121	125200	9475540	12520	12520	12520	12520	0
362	20241121	125100	9475540	12520	12520	12520	12520	0
363	20241121	125000	9475540	12520	12520	12520	12520	0
364	20241121	124900	9475540	12520	12520	12520	12520	0
365	20241121	124800	9475540	12520	12520	12520	12520	0
366	20241121	124700	9475540	12520	12520	12520	12520	0
367	20241121	124600	9475540	12520	12520	12520	12520	0
368	20241121	124500	9475540	12520	12520	12520	12520	0
369	20241121	124400	9475540	12520	12520	12520	12520	3
370	20241121	124300	9437980	12490	12490	12490	12490	0
371	20241121	124200	9437980	12490	12490	12490	12490	0
372	20241121	124100	9437980	12490	12490	12490	12490	0
373	20241121	124000	9437980	12490	12490	12490	12490	0
374	20241121	123900	9437980	12490	12490	12490	12490	0
375	20241121	123800	9437980	12490	12490	12490	12490	1
376	20241121	123700	9425490	12490	12490	12490	12490	0
377	20241121	123600	9425490	12490	12490	12490	12490	3
378	20241121	123500	9388020	12470	12470	12470	12470	0
379	20241121	123400	9388020	12470	12470	12470	12470	0
380	20241121	123300	9388020	12470	12470	12470	12470	0
381	20241121	123200	9388020	12470	12470	12470	12470	0
382	20241121	123100	9388020	12470	12490	12490	12470	32
383	20241121	123000	8988560	12490	12490	12490	12490	0
384	20241121	122900	8988560	12490	12490	12490	12490	0
385	20241121	122800	8988560	12490	12490	12490	12490	0
386	20241121	122700	8988560	12490	12490	12490	12490	0
387	20241121	122600	8988560	12490	12490	12490	12490	0
388	20241121	122500	8988560	12490	12490	12490	12490	0
389	20241121	122400	8988560	12490	12490	12490	12490	0
390	20241121	122300	8988560	12490	12490	12490	12490	0
391	20241121	122200	8988560	12490	12490	12490	12490	0
392	20241121	122100	8988560	12490	12490	12490	12490	0
393	20241121	122000	8988560	12490	12490	12490	12490	0
394	20241121	121900	8988560	12490	12490	12490	12490	0
395	20241121	121800	8988560	12490	12490	12490	12490	2
396	20241121	121700	8963580	12490	12490	12490	12490	0
397	20241121	121600	8963580	12490	12490	12490	12490	0
398	20241121	121500	8963580	12490	12490	12490	12490	0
399	20241121	121400	8963580	12490	12490	12490	12490	0
400	20241121	121300	8963580	12490	12490	12490	12490	0
401	20241121	121200	8963580	12490	12490	12490	12490	0
402	20241121	121100	8963580	12490	12490	12490	12490	0
403	20241121	121000	8963580	12490	12490	12490	12490	0
404	20241121	120900	8963580	12490	12490	12490	12490	0
405	20241121	120800	8963580	12490	12490	12490	12490	0
406	20241121	120700	8963580	12490	12490	12490	12490	0
407	20241121	120600	8963580	12490	12490	12490	12490	0
408	20241121	120500	8963580	12490	12490	12490	12490	0
409	20241121	120400	8963580	12490	12490	12490	12490	0
410	20241121	120300	8963580	12490	12490	12490	12490	0
411	20241121	120200	8963580	12490	12490	12490	12490	0
412	20241121	120100	8963580	12490	12490	12490	12490	0
413	20241121	120000	8963580	12490	12490	12490	12490	0
414	20241121	115900	8963580	12490	12490	12490	12490	0
415	20241121	115800	8963580	12490	12490	12490	12490	0
416	20241121	115700	8963580	12490	12490	12490	12490	0
417	20241121	115600	8963580	12490	12490	12490	12490	0
418	20241121	115500	8963580	12490	12490	12490	12490	0
419	20241121	115400	8963580	12490	12490	12490	12490	0
420	20241121	115300	8963580	12490	12490	12490	12490	0
421	20241121	115200	8963580	12490	12490	12490	12490	0
422	20241121	115100	8963580	12490	12490	12490	12490	7
423	20241121	115000	8876150	12490	12490	12490	12490	0
424	20241121	114900	8876150	12490	12490	12490	12490	0
425	20241121	114800	8876150	12490	12490	12490	12490	0
426	20241121	114700	8876150	12490	12490	12490	12490	0
427	20241121	114600	8876150	12490	12490	12490	12490	0
428	20241121	114500	8876150	12490	12490	12490	12490	0
429	20241121	114400	8876150	12490	12490	12490	12490	0
430	20241121	114300	8876150	12490	12490	12490	12490	0
431	20241121	114200	8876150	12490	12490	12490	12490	0
432	20241121	114100	8876150	12490	12490	12490	12490	0
433	20241121	114000	8876150	12490	12490	12490	12490	1
434	20241121	113900	8863660	12470	12470	12470	12470	0
435	20241121	113800	8863660	12470	12500	12500	12470	100
436	20241121	113700	7614290	12500	12500	12500	12500	0
437	20241121	113600	7614290	12500	12500	12500	12500	0
438	20241121	113500	7614290	12500	12500	12500	12500	0
439	20241121	113400	7614290	12500	12500	12500	12500	0
440	20241121	113300	7614290	12500	12500	12500	12500	0
441	20241121	113200	7614290	12500	12500	12500	12500	0
442	20241121	113100	7614290	12500	12500	12500	12500	0
443	20241121	113000	7614290	12500	12500	12500	12500	0
444	20241121	112900	7614290	12500	12500	12500	12500	0
445	20241121	112800	7614290	12500	12500	12500	12500	0
446	20241121	112700	7614290	12500	12500	12500	12500	0
447	20241121	112600	7614290	12500	12520	12520	12500	123
448	20241121	112500	6074790	12520	12520	12520	12520	0
449	20241121	112400	6074790	12520	12520	12520	12520	0
450	20241121	112300	6074790	12520	12520	12520	12520	0
451	20241121	112200	6074790	12520	12520	12520	12520	0
452	20241121	112100	6074790	12520	12520	12520	12520	0
453	20241121	112000	6074790	12520	12520	12520	12520	0
454	20241121	111900	6074790	12520	12520	12520	12520	0
455	20241121	111800	6074790	12520	12520	12520	12520	0
456	20241121	111700	6074790	12520	12520	12520	12520	0
457	20241121	111600	6074790	12520	12520	12520	12520	0
458	20241121	111500	6074790	12520	12520	12520	12520	0
459	20241121	111400	6074790	12520	12520	12520	12520	0
460	20241121	111300	6074790	12520	12520	12520	12520	0
461	20241121	111200	6074790	12520	12520	12520	12520	1
462	20241121	111100	6062270	12520	12520	12520	12520	0
463	20241121	111000	6062270	12520	12520	12520	12520	0
464	20241121	110900	6062270	12520	12520	12520	12520	0
465	20241121	110800	6062270	12520	12520	12520	12520	0
466	20241121	110700	6062270	12520	12520	12520	12520	0
467	20241121	110600	6062270	12520	12520	12520	12520	0
468	20241121	110500	6062270	12520	12520	12520	12520	0
469	20241121	110400	6062270	12520	12520	12520	12520	0
470	20241121	110300	6062270	12520	12520	12520	12520	0
471	20241121	110200	6062270	12520	12520	12520	12520	0
472	20241121	110100	6062270	12520	12520	12520	12520	0
473	20241121	110000	6062270	12520	12520	12520	12520	0
474	20241121	105900	6062270	12520	12520	12520	12520	0
475	20241121	105800	6062270	12520	12520	12520	12520	0
476	20241121	105700	6062270	12520	12520	12520	12520	0
477	20241121	105600	6062270	12520	12520	12520	12520	0
478	20241121	105500	6062270	12520	12520	12520	12520	0
479	20241121	105400	6062270	12520	12520	12520	12520	0
480	20241121	105300	6062270	12520	12520	12520	12520	0
481	20241121	105200	6062270	12520	12520	12520	12520	0
482	20241121	105100	6062270	12520	12520	12520	12520	0
483	20241121	105000	6062270	12520	12520	12520	12520	1
484	20241121	104900	6049750	12480	12480	12480	12480	0
485	20241121	104800	6049750	12480	12480	12480	12480	0
486	20241121	104700	6049750	12480	12480	12480	12480	0
487	20241121	104600	6049750	12480	12480	12480	12480	0
488	20241121	104500	6049750	12480	12480	12480	12480	0
489	20241121	104400	6049750	12480	12480	12480	12480	0
490	20241121	104300	6049750	12480	12480	12480	12480	0
491	20241121	104200	6049750	12480	12480	12480	12480	0
492	20241121	104100	6049750	12480	12480	12480	12480	0
493	20241121	104000	6049750	12480	12480	12480	12480	0
494	20241121	103900	6049750	12480	12480	12480	12480	0
495	20241121	103800	6049750	12480	12480	12480	12480	0
496	20241121	103700	6049750	12480	12480	12480	12480	0
497	20241121	103600	6049750	12480	12480	12480	12480	0
498	20241121	103500	6049750	12480	12480	12480	12480	0
499	20241121	103400	6049750	12480	12480	12480	12480	0
500	20241121	103300	6049750	12480	12480	12480	12480	1
501	20241121	103200	6037270	12480	12480	12480	12480	0
502	20241121	103100	6037270	12480	12480	12480	12480	1
503	20241121	103000	6024790	12480	12480	12480	12480	1
504	20241121	102900	6012310	12480	12480	12480	12480	0
505	20241121	102800	6012310	12480	12480	12480	12480	1
506	20241121	102700	5999830	12490	12490	12490	12490	10
507	20241121	102600	5874930	12490	12500	12500	12490	20
508	20241121	102500	5625120	12500	12500	12500	12500	0
509	20241121	102400	5625120	12500	12500	12500	12500	0
510	20241121	102300	5625120	12500	12500	12500	12500	0
511	20241121	102200	5625120	12500	12500	12500	12500	0
512	20241121	102100	5625120	12500	12500	12500	12500	0
513	20241121	102000	5625120	12500	12500	12500	12500	0
514	20241121	101900	5625120	12500	12500	12500	12500	0
515	20241121	101800	5625120	12500	12500	12500	12500	7
516	20241121	101700	5537620	12500	12500	12500	12500	1
517	20241121	101600	5525120	12490	12490	12490	12490	0
518	20241121	101500	5525120	12490	12490	12490	12490	0
519	20241121	101400	5525120	12490	12490	12490	12490	0
520	20241121	101300	5525120	12490	12490	12490	12490	0
521	20241121	101200	5525120	12490	12490	12490	12490	1
522	20241121	101100	5512630	12450	12450	12450	12450	0
523	20241121	101000	5512630	12450	12450	12450	12450	0
524	20241121	100900	5512630	12450	12450	12450	12450	43
525	20241121	100800	4977280	12450	12450	12450	12450	1
526	20241121	100700	4964830	12450	12450	12450	12450	0
527	20241121	100600	4964830	12450	12450	12450	12450	1
528	20241121	100500	4952380	12450	12450	12450	12450	0
529	20241121	100400	4952380	12450	12450	12450	12450	1
530	20241121	100300	4939930	12450	12450	12450	12450	1
531	20241121	100200	4927480	12450	12450	12450	12450	0
532	20241121	100100	4927480	12450	12510	12510	12450	24
533	20241121	100000	4628540	12490	12490	12490	12490	0
534	20241121	095900	4628540	12490	12490	12490	12490	17
535	20241121	095800	4416210	12510	12510	12510	12510	0
536	20241121	095700	4416210	12510	12510	12510	12510	0
537	20241121	095600	4416210	12510	12510	12510	12510	0
538	20241121	095500	4416210	12510	12510	12510	12510	0
539	20241121	095400	4416210	12510	12510	12510	12510	1
540	20241121	095300	4403700	12490	12490	12490	12490	0
541	20241121	095200	4403700	12490	12490	12490	12490	0
542	20241121	095100	4403700	12490	12490	12490	12490	0
543	20241121	095000	4403700	12490	12490	12490	12490	1
544	20241121	094900	4391210	12490	12490	12490	12490	5
545	20241121	094800	4328760	12490	12490	12490	12490	0
546	20241121	094700	4328760	12490	12490	12490	12490	0
547	20241121	094600	4328760	12490	12490	12490	12490	0
548	20241121	094500	4328760	12490	12490	12490	12490	0
549	20241121	094400	4328760	12490	12490	12490	12490	0
550	20241121	094300	4328760	12490	12490	12490	12490	0
551	20241121	094200	4328760	12490	12490	12490	12490	0
552	20241121	094100	4328760	12490	12490	12490	12490	0
553	20241121	094000	4328760	12490	12490	12490	12490	0
554	20241121	093900	4328760	12490	12490	12490	12490	1
555	20241121	093800	4316270	12490	12490	12490	12490	1
556	20241121	093700	4303780	12490	12490	12490	12490	0
557	20241121	093600	4303780	12490	12490	12490	12490	1
558	20241121	093500	4291290	12490	12490	12490	12490	1
559	20241121	093400	4278800	12490	12490	12490	12490	0
560	20241121	093300	4278800	12490	12490	12490	12490	5
561	20241121	093200	4216350	12490	12490	12490	12490	0
562	20241121	093100	4216350	12490	12490	12490	12490	0
563	20241121	093000	4216350	12490	12490	12490	12490	0
564	20241121	092900	4216350	12490	12490	12490	12490	0
565	20241121	092800	4216350	12490	12490	12490	12490	0
566	20241121	092700	4216350	12490	12490	12490	12490	0
567	20241121	092600	4216350	12490	12490	12490	12490	2
568	20241121	092500	4191370	12490	12490	12490	12490	0
569	20241121	092400	4191370	12490	12490	12490	12490	0
570	20241121	092300	4191370	12490	12490	12490	12490	0
571	20241121	092200	4191370	12490	12500	12500	12490	35
572	20241121	092100	3753990	12510	12510	12510	12510	0
573	20241121	092000	3753990	12510	12510	12510	12510	0
574	20241121	091900	3753990	12510	12510	12510	12510	0
575	20241121	091800	3753990	12510	12510	12510	12510	0
576	20241121	091700	3753990	12510	12510	12510	12510	0
577	20241121	091600	3753990	12510	12510	12510	12510	0
578	20241121	091500	3753990	12510	12510	12510	12510	0
579	20241121	091400	3753990	12510	12510	12510	12510	0
580	20241121	091300	3753990	12510	12510	12510	12510	0
581	20241121	091200	3753990	12510	12510	12510	12500	26
582	20241121	091100	3428940	12500	12500	12500	12500	0
583	20241121	091000	3428940	12500	12510	12510	12500	52
584	20241121	090900	2778860	12560	12560	12560	12560	79
585	20241121	090800	1786620	12560	12560	12560	12560	0
586	20241121	090700	1786620	12560	12560	12560	12560	0
587	20241121	090600	1786620	12560	12560	12560	12560	1
588	20241121	090500	1774060	12510	12510	12510	12510	3
589	20241121	090400	1736530	12550	12550	12550	12550	0
590	20241121	090300	1736530	12550	12550	12550	12550	0
591	20241121	090200	1736530	12550	12550	12550	12550	0
592	20241121	090100	1736530	12550	12550	12550	12550	7
593	20241121	090000	1648680	12490	12490	12490	12490	111