KissMeData/092130/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195900	45608880	12860	12860	12860	12860	1
3	20241121	195800	45608880	12860	12860	12860	12860	0
4	20241121	195700	45608880	12860	12860	12860	12860	0
5	20241121	195600	45608880	12860	12860	12860	12860	0
6	20241121	195500	45608880	12860	12860	12860	12860	0
7	20241121	195400	45608880	12860	12860	12860	12860	0
8	20241121	195300	45608880	12860	12860	12860	12860	0
9	20241121	195200	45608880	12860	12860	12860	12860	0
10	20241121	195100	45608880	12860	12860	12860	12860	0
11	20241121	195000	45608880	12860	12860	12860	12860	0
12	20241121	194900	45608880	12860	12860	12860	12860	0
13	20241121	194800	45608880	12860	12860	12860	12860	0
14	20241121	194700	45608880	12860	12860	12860	12860	0
15	20241121	194600	45608880	12860	12860	12860	12860	0
16	20241121	194500	45608880	12860	12860	12860	12860	0
17	20241121	194400	45608880	12860	12860	12860	12860	0
18	20241121	194300	45608880	12860	12860	12860	12860	0
19	20241121	194200	45608880	12860	12860	12860	12860	0
20	20241121	194100	45608880	12860	12860	12860	12860	0
21	20241121	194000	45608880	12860	12860	12860	12860	0
22	20241121	193900	45608880	12860	12860	12860	12860	0
23	20241121	193800	45608880	12860	12860	12860	12860	0
24	20241121	193700	45608880	12860	12860	12860	12860	0
25	20241121	193600	45608880	12860	12860	12860	12860	0
26	20241121	193500	45608880	12860	12860	12860	12860	0
27	20241121	193400	45608880	12860	12860	12860	12860	0
28	20241121	193300	45608880	12860	12860	12860	12860	0
29	20241121	193200	45608880	12860	12860	12860	12860	0
30	20241121	193100	45608880	12860	12860	12860	12860	0
31	20241121	193000	45608880	12860	12860	12860	12860	0
32	20241121	192900	45608880	12860	12860	12860	12860	1
33	20241121	192800	45608880	12860	12860	12860	12860	0
34	20241121	192700	45608880	12860	12860	12860	12860	0
35	20241121	192600	45608880	12860	12860	12860	12860	0
36	20241121	192500	45608880	12860	12860	12860	12860	0
37	20241121	192400	45608880	12860	12860	12860	12860	0
38	20241121	192300	45608880	12860	12860	12860	12860	0
39	20241121	192200	45608880	12860	12860	12860	12860	0
40	20241121	192100	45608880	12860	12860	12860	12860	0
41	20241121	192000	45608880	12860	12860	12860	12860	0
42	20241121	191900	45608880	12860	12860	12860	12860	0
43	20241121	191800	45608880	12860	12860	12860	12860	0
44	20241121	191700	45608880	12860	12860	12860	12860	0
45	20241121	191600	45608880	12860	12860	12860	12860	0
46	20241121	191500	45608880	12860	12860	12860	12860	0
47	20241121	191400	45608880	12860	12860	12860	12860	0
48	20241121	191300	45608880	12860	12860	12860	12860	0
49	20241121	191200	45608880	12860	12860	12860	12860	0
50	20241121	191100	45608880	12860	12860	12860	12860	0
51	20241121	191000	45608880	12860	12860	12860	12860	0
52	20241121	190900	45608880	12860	12860	12860	12860	0
53	20241121	190800	45608880	12860	12860	12860	12860	0
54	20241121	190700	45608880	12860	12860	12860	12860	0
55	20241121	190600	45608880	12860	12860	12860	12860	0
56	20241121	190500	45608880	12860	12860	12860	12860	0
57	20241121	190400	45608880	12860	12860	12860	12860	0
58	20241121	190300	45608880	12860	12860	12860	12860	0
59	20241121	190200	45608880	12860	12860	12860	12860	0
60	20241121	190100	45608880	12860	12860	12860	12860	0
61	20241121	190000	45608880	12860	12860	12860	12860	0
62	20241121	185900	45608880	12860	12860	12860	12860	1
63	20241121	185800	45608880	12860	12860	12860	12860	0
64	20241121	185700	45608880	12860	12860	12860	12860	0
65	20241121	185600	45608880	12860	12860	12860	12860	0
66	20241121	185500	45608880	12860	12860	12860	12860	0
67	20241121	185400	45608880	12860	12860	12860	12860	0
68	20241121	185300	45608880	12860	12860	12860	12860	0
69	20241121	185200	45608880	12860	12860	12860	12860	0
70	20241121	185100	45608880	12860	12860	12860	12860	0
71	20241121	185000	45608880	12860	12860	12860	12860	0
72	20241121	184900	45608880	12860	12860	12860	12860	0
73	20241121	184800	45608880	12860	12860	12860	12860	0
74	20241121	184700	45608880	12860	12860	12860	12860	0
75	20241121	184600	45608880	12860	12860	12860	12860	0
76	20241121	184500	45608880	12860	12860	12860	12860	0
77	20241121	184400	45608880	12860	12860	12860	12860	0
78	20241121	184300	45608880	12860	12860	12860	12860	0
79	20241121	184200	45608880	12860	12860	12860	12860	0
80	20241121	184100	45608880	12860	12860	12860	12860	0
81	20241121	184000	45608880	12860	12860	12860	12860	0
82	20241121	183900	45608880	12860	12860	12860	12860	0
83	20241121	183800	45608880	12860	12860	12860	12860	0
84	20241121	183700	45608880	12860	12860	12860	12860	0
85	20241121	183600	45608880	12860	12860	12860	12860	0
86	20241121	183500	45608880	12860	12860	12860	12860	0
87	20241121	183400	45608880	12860	12860	12860	12860	0
88	20241121	183300	45608880	12860	12860	12860	12860	0
89	20241121	183200	45608880	12860	12860	12860	12860	0
90	20241121	183100	45608880	12860	12860	12860	12860	0
91	20241121	183000	45608880	12860	12860	12860	12860	0
92	20241121	182900	45608880	12860	12860	12860	12860	1
93	20241121	182800	45608880	12860	12860	12860	12860	0
94	20241121	182700	45608880	12860	12860	12860	12860	0
95	20241121	182600	45608880	12860	12860	12860	12860	0
96	20241121	182500	45608880	12860	12860	12860	12860	0
97	20241121	182400	45608880	12860	12860	12860	12860	0
98	20241121	182300	45608880	12860	12860	12860	12860	0
99	20241121	182200	45608880	12860	12860	12860	12860	0
100	20241121	182100	45608880	12860	12860	12860	12860	0
101	20241121	182000	45608880	12860	12860	12860	12860	0
102	20241121	181900	45608880	12860	12860	12860	12860	0
103	20241121	181800	45608880	12860	12860	12860	12860	0
104	20241121	181700	45608880	12860	12860	12860	12860	0
105	20241121	181600	45608880	12860	12860	12860	12860	0
106	20241121	181500	45608880	12860	12860	12860	12860	0
107	20241121	181400	45608880	12860	12860	12860	12860	0
108	20241121	181300	45608880	12860	12860	12860	12860	0
109	20241121	181200	45608880	12860	12860	12860	12860	0
110	20241121	181100	45608880	12860	12860	12860	12860	0
111	20241121	181000	45608880	12860	12860	12860	12860	0
112	20241121	180900	45608880	12860	12860	12860	12860	0
113	20241121	180800	45608880	12860	12860	12860	12860	0
114	20241121	180700	45608880	12860	12860	12860	12860	0
115	20241121	180600	45608880	12860	12860	12860	12860	0
116	20241121	180500	45608880	12860	12860	12860	12860	0
117	20241121	180400	45608880	12860	12860	12860	12860	0
118	20241121	180300	45608880	12860	12860	12860	12860	0
119	20241121	180200	45608880	12860	12860	12860	12860	0
120	20241121	180100	45608880	12860	12860	12860	12860	0
121	20241121	180000	45608880	12860	12860	12860	12860	0
122	20241121	175900	45608880	12860	12860	12860	12860	1
123	20241121	175800	45608880	12860	12860	12860	12860	0
124	20241121	175700	45608880	12860	12860	12860	12860	0
125	20241121	175600	45608880	12860	12860	12860	12860	0
126	20241121	175500	45608880	12860	12860	12860	12860	0
127	20241121	175400	45608880	12860	12860	12860	12860	0
128	20241121	175300	45608880	12860	12860	12860	12860	0
129	20241121	175200	45608880	12860	12860	12860	12860	0
130	20241121	175100	45608880	12860	12860	12860	12860	0
131	20241121	175000	45608880	12860	12860	12860	12860	0
132	20241121	174900	45608880	12860	12860	12860	12860	0
133	20241121	174800	45608880	12860	12860	12860	12860	0
134	20241121	174700	45608880	12860	12860	12860	12860	0
135	20241121	174600	45608880	12860	12860	12860	12860	0
136	20241121	174500	45608880	12860	12860	12860	12860	0
137	20241121	174400	45608880	12860	12860	12860	12860	0
138	20241121	174300	45608880	12860	12860	12860	12860	0
139	20241121	174200	45608880	12860	12860	12860	12860	0
140	20241121	174100	45608880	12860	12860	12860	12860	0
141	20241121	174000	45608880	12860	12860	12860	12860	0
142	20241121	173900	45608880	12860	12860	12860	12860	0
143	20241121	173800	45608880	12860	12860	12860	12860	0
144	20241121	173700	45608880	12860	12860	12860	12860	0
145	20241121	173600	45608880	12860	12860	12860	12860	0
146	20241121	173500	45608880	12860	12860	12860	12860	0
147	20241121	173400	45608880	12860	12860	12860	12860	0
148	20241121	173300	45608880	12860	12860	12860	12860	0
149	20241121	173200	45608880	12860	12860	12860	12860	0
150	20241121	173100	45608880	12860	12860	12860	12860	0
151	20241121	173000	45608880	12860	12860	12860	12860	0
152	20241121	172900	45608880	12860	12860	12860	12860	1
153	20241121	172800	45608880	12860	12860	12860	12860	0
154	20241121	172700	45608880	12860	12860	12860	12860	0
155	20241121	172600	45608880	12860	12860	12860	12860	0
156	20241121	172500	45608880	12860	12860	12860	12860	0
157	20241121	172400	45608880	12860	12860	12860	12860	0
158	20241121	172300	45608880	12860	12860	12860	12860	0
159	20241121	172200	45608880	12860	12860	12860	12860	0
160	20241121	172100	45608880	12860	12860	12860	12860	0
161	20241121	172000	45608880	12860	12860	12860	12860	0
162	20241121	171900	45608880	12860	12860	12860	12860	0
163	20241121	171800	45608880	12860	12860	12860	12860	0
164	20241121	171700	45608880	12860	12860	12860	12860	0
165	20241121	171600	45608880	12860	12860	12860	12860	0
166	20241121	171500	45608880	12860	12860	12860	12860	0
167	20241121	171400	45608880	12860	12860	12860	12860	0
168	20241121	171300	45608880	12860	12860	12860	12860	0
169	20241121	171200	45608880	12860	12860	12860	12860	0
170	20241121	171100	45608880	12860	12860	12860	12860	0
171	20241121	171000	45608880	12860	12860	12860	12860	0
172	20241121	170900	45608880	12860	12860	12860	12860	0
173	20241121	170800	45608880	12860	12860	12860	12860	0
174	20241121	170700	45608880	12860	12860	12860	12860	0
175	20241121	170600	45608880	12860	12860	12860	12860	0
176	20241121	170500	45608880	12860	12860	12860	12860	0
177	20241121	170400	45608880	12860	12860	12860	12860	0
178	20241121	170300	45608880	12860	12860	12860	12860	0
179	20241121	170200	45608880	12860	12860	12860	12860	0
180	20241121	170100	45608880	12860	12860	12860	12860	0
181	20241121	170000	45608880	12860	12860	12860	12860	0
182	20241121	165900	45608880	12860	12860	12860	12860	1
183	20241121	165800	45608880	12860	12860	12860	12860	0
184	20241121	165700	45608880	12860	12860	12860	12860	0
185	20241121	165600	45608880	12860	12860	12860	12860	0
186	20241121	165500	45608880	12860	12860	12860	12860	0
187	20241121	165400	45608880	12860	12860	12860	12860	0
188	20241121	165300	45608880	12860	12860	12860	12860	0
189	20241121	165200	45608880	12860	12860	12860	12860	0
190	20241121	165100	45608880	12860	12860	12860	12860	0
191	20241121	165000	45608880	12860	12860	12860	12860	0
192	20241121	164900	45608880	12860	12860	12860	12860	0
193	20241121	164800	45608880	12860	12860	12860	12860	0
194	20241121	164700	45608880	12860	12860	12860	12860	0
195	20241121	164600	45608880	12860	12860	12860	12860	0
196	20241121	164500	45608880	12860	12860	12860	12860	0
197	20241121	164400	45608880	12860	12860	12860	12860	0
198	20241121	164300	45608880	12860	12860	12860	12860	0
199	20241121	164200	45608880	12860	12860	12860	12860	0
200	20241121	164100	45608880	12860	12860	12860	12860	0
201	20241121	164000	45608880	12860	12860	12860	12860	0
202	20241121	163900	45608880	12860	12860	12860	12860	0
203	20241121	163800	45608880	12860	12860	12860	12860	0
204	20241121	163700	45608880	12860	12860	12860	12860	0
205	20241121	163600	45608880	12860	12860	12860	12860	0
206	20241121	163500	45608880	12860	12860	12860	12860	0
207	20241121	163400	45608880	12860	12860	12860	12860	0
208	20241121	163300	45608880	12860	12860	12860	12860	0
209	20241121	163200	45608880	12860	12860	12860	12860	0
210	20241121	163100	45608880	12860	12860	12860	12860	0
211	20241121	163000	45608880	12860	12860	12860	12860	0
212	20241121	162900	45608880	12860	12860	12860	12860	1
213	20241121	162800	45608880	12860	12860	12860	12860	0
214	20241121	162700	45608880	12860	12860	12860	12860	0
215	20241121	162600	45608880	12860	12860	12860	12860	0
216	20241121	162500	45608880	12860	12860	12860	12860	0
217	20241121	162400	45608880	12860	12860	12860	12860	0
218	20241121	162300	45608880	12860	12860	12860	12860	0
219	20241121	162200	45608880	12860	12860	12860	12860	0
220	20241121	162100	45608880	12860	12860	12860	12860	0
221	20241121	162000	45608880	12860	12860	12860	12860	0
222	20241121	161900	45608880	12860	12860	12860	12860	0
223	20241121	161800	45608880	12860	12860	12860	12860	0
224	20241121	161700	45608880	12860	12860	12860	12860	0
225	20241121	161600	45608880	12860	12860	12860	12860	0
226	20241121	161500	45608880	12860	12860	12860	12860	0
227	20241121	161400	45608880	12860	12860	12860	12860	0
228	20241121	161300	45608880	12860	12860	12860	12860	0
229	20241121	161200	45608880	12860	12860	12860	12860	0
230	20241121	161100	45608880	12860	12860	12860	12860	0
231	20241121	161000	45608880	12860	12860	12860	12860	0
232	20241121	160900	45608880	12860	12860	12860	12860	0
233	20241121	160800	45608880	12860	12860	12860	12860	0
234	20241121	160700	45608880	12860	12860	12860	12860	0
235	20241121	160600	45608880	12860	12860	12860	12860	0
236	20241121	160500	45608880	12860	12860	12860	12860	0
237	20241121	160400	45608880	12860	12860	12860	12860	0
238	20241121	160300	45608880	12860	12860	12860	12860	0
239	20241121	160200	45608880	12860	12860	12860	12860	0
240	20241121	160100	45608880	12860	12860	12860	12860	0
241	20241121	160000	45608880	12860	12860	12860	12860	0
242	20241121	155900	45608880	12860	12860	12860	12860	1
243	20241121	155800	45608880	12860	12860	12860	12860	0
244	20241121	155700	45608880	12860	12860	12860	12860	0
245	20241121	155600	45608880	12860	12860	12860	12860	0
246	20241121	155500	45608880	12860	12860	12860	12860	0
247	20241121	155400	45608880	12860	12860	12860	12860	0
248	20241121	155300	45608880	12860	12860	12860	12860	0
249	20241121	155200	45608880	12860	12860	12860	12860	0
250	20241121	155100	45608880	12860	12860	12860	12860	0
251	20241121	155000	45608880	12860	12860	12860	12860	0
252	20241121	154900	45608880	12860	12860	12860	12860	0
253	20241121	154800	45608880	12860	12860	12860	12860	0
254	20241121	154700	45608880	12860	12860	12860	12860	0
255	20241121	154600	45608880	12860	12860	12860	12860	0
256	20241121	154500	45608880	12860	12860	12860	12860	0
257	20241121	154400	45608880	12860	12860	12860	12860	0
258	20241121	154300	45608880	12860	12860	12860	12860	0
259	20241121	154200	45608880	12860	12860	12860	12860	0
260	20241121	154100	45608880	12860	12860	12860	12860	0
261	20241121	154000	45608880	12860	12860	12860	12860	0
262	20241121	153900	45608880	12860	12860	12860	12860	0
263	20241121	153800	45608880	12860	12860	12860	12860	0
264	20241121	153700	45608880	12860	12860	12860	12860	0
265	20241121	153600	45608880	12860	12860	12860	12860	0
266	20241121	153500	45608880	12860	12860	12860	12860	0
267	20241121	153400	45608880	12860	12860	12860	12860	0
268	20241121	153300	45608880	12860	12860	12860	12860	0
269	20241121	153200	45608880	12860	12860	12860	12860	0
270	20241121	153100	45608880	12860	12860	12860	12860	0
271	20241121	153000	45608880	12860	12860	12860	12860	1
272	20241121	152900	45596020	12870	12870	12870	12870	0
273	20241121	152800	45596020	12870	12870	12870	12870	0
274	20241121	152700	45596020	12870	12870	12870	12870	0
275	20241121	152600	45596020	12870	12870	12870	12870	0
276	20241121	152500	45596020	12870	12870	12870	12870	0
277	20241121	152400	45596020	12870	12870	12870	12870	0
278	20241121	152300	45596020	12870	12870	12870	12870	0
279	20241121	152200	45596020	12870	12870	12870	12870	0
280	20241121	152100	45596020	12870	12870	12870	12870	0
281	20241121	152000	45596020	12870	12870	12870	12870	0
282	20241121	151900	45596020	12870	12870	12870	12870	0
283	20241121	151800	45596020	12870	12870	12870	12870	0
284	20241121	151700	45596020	12870	12870	12870	12870	0
285	20241121	151600	45596020	12870	12870	12870	12870	0
286	20241121	151500	45596020	12870	12870	12870	12870	89
287	20241121	151400	44450590	12870	12870	12870	12870	0
288	20241121	151300	44450590	12870	12870	12870	12870	0
289	20241121	151200	44450590	12870	12870	12870	12870	0
290	20241121	151100	44450590	12870	12870	12870	12870	0
291	20241121	151000	44450590	12870	12870	12870	12870	2
292	20241121	150900	44424850	12870	12870	12870	12870	3
293	20241121	150800	44386240	12870	12870	12870	12870	0
294	20241121	150700	44386240	12870	12870	12870	12870	0
295	20241121	150600	44386240	12870	12870	12870	12870	0
296	20241121	150500	44386240	12870	12870	12870	12870	0
297	20241121	150400	44386240	12870	12870	12870	12870	0
298	20241121	150300	44386240	12870	12870	12870	12870	0
299	20241121	150200	44386240	12870	12870	12870	12870	0
300	20241121	150100	44386240	12870	12870	12870	12870	5
301	20241121	150000	44321890	12870	12870	12870	12870	2
302	20241121	145900	44296150	12880	12880	12880	12880	0
303	20241121	145800	44296150	12880	12880	12880	12880	0
304	20241121	145700	44296150	12880	12880	12880	12880	0
305	20241121	145600	44296150	12880	12880	12880	12880	0
306	20241121	145500	44296150	12880	12880	12880	12880	0
307	20241121	145400	44296150	12880	12880	12880	12880	0
308	20241121	145300	44296150	12880	12880	12880	12880	0
309	20241121	145200	44296150	12880	12880	12880	12880	1
310	20241121	145100	44283270	12880	12870	12880	12870	2
311	20241121	145000	44257520	12880	12880	12880	12880	0
312	20241121	144900	44257520	12880	12880	12880	12880	0
313	20241121	144800	44257520	12880	12880	12880	12880	0
314	20241121	144700	44257520	12880	12880	12880	12880	1
315	20241121	144600	44244640	12870	12870	12870	12870	0
316	20241121	144500	44244640	12870	12870	12870	12870	0
317	20241121	144400	44244640	12870	12870	12870	12870	1
318	20241121	144300	44231770	12870	12870	12870	12870	2
319	20241121	144200	44206030	12880	12880	12880	12880	0
320	20241121	144100	44206030	12880	12880	12880	12880	0
321	20241121	144000	44206030	12880	12880	12880	12880	0
322	20241121	143900	44206030	12880	12880	12880	12880	11
323	20241121	143800	44064350	12880	12880	12880	12880	0
324	20241121	143700	44064350	12880	12880	12880	12880	0
325	20241121	143600	44064350	12880	12880	12880	12880	0
326	20241121	143500	44064350	12880	12880	12880	12880	0
327	20241121	143400	44064350	12880	12880	12880	12880	0
328	20241121	143300	44064350	12880	12880	12880	12880	0
329	20241121	143200	44064350	12880	12880	12880	12880	0
330	20241121	143100	44064350	12880	12880	12880	12880	0
331	20241121	143000	44064350	12880	12880	12880	12880	0
332	20241121	142900	44064350	12880	12880	12880	12880	2
333	20241121	142800	44038590	12870	12870	12870	12870	0
334	20241121	142700	44038590	12870	12870	12870	12870	0
335	20241121	142600	44038590	12870	12870	12870	12870	0
336	20241121	142500	44038590	12870	12870	12870	12870	0
337	20241121	142400	44038590	12870	12870	12870	12870	0
338	20241121	142300	44038590	12870	12870	12870	12870	1
339	20241121	142200	44025720	12870	12870	12870	12870	13
340	20241121	142100	43858410	12870	12870	12870	12870	18
341	20241121	142000	43626750	12870	12870	12870	12870	2
342	20241121	141900	43601010	12870	12870	12870	12870	2
343	20241121	141800	43575270	12900	12900	12900	12900	0
344	20241121	141700	43575270	12900	12900	12900	12900	0
345	20241121	141600	43575270	12900	12900	12900	12900	0
346	20241121	141500	43575270	12900	12900	12900	12900	0
347	20241121	141400	43575270	12900	12900	12900	12900	0
348	20241121	141300	43575270	12900	12900	12900	12900	0
349	20241121	141200	43575270	12900	12900	12900	12900	0
350	20241121	141100	43575270	12900	12900	12900	12900	0
351	20241121	141000	43575270	12900	12890	12900	12890	2
352	20241121	140900	43549480	12900	12900	12900	12900	0
353	20241121	140800	43549480	12900	12890	12900	12890	20
354	20241121	140700	43291650	12880	12880	12880	12880	11
355	20241121	140600	43149970	12870	12870	12870	12870	0
356	20241121	140500	43149970	12870	12870	12870	12870	0
357	20241121	140400	43149970	12870	12870	12870	12870	0
358	20241121	140300	43149970	12870	12870	12870	12870	0
359	20241121	140200	43149970	12870	12870	12870	12870	0
360	20241121	140100	43149970	12870	12870	12870	12870	15
361	20241121	140000	42956920	12870	12870	12870	12870	7
362	20241121	135900	42866830	12870	12870	12870	12870	0
363	20241121	135800	42866830	12870	12870	12870	12870	1
364	20241121	135700	42853960	12880	12880	12880	12880	0
365	20241121	135600	42853960	12880	12880	12880	12880	0
366	20241121	135500	42853960	12880	12880	12880	12880	0
367	20241121	135400	42853960	12880	12880	12880	12880	0
368	20241121	135300	42853960	12880	12880	12880	12880	0
369	20241121	135200	42853960	12880	12880	12880	12880	0
370	20241121	135100	42853960	12880	12880	12880	12880	0
371	20241121	135000	42853960	12880	12880	12880	12880	0
372	20241121	134900	42853960	12880	12880	12880	12880	2
373	20241121	134800	42828200	12870	12870	12870	12870	0
374	20241121	134700	42828200	12870	12870	12870	12870	0
375	20241121	134600	42828200	12870	12870	12870	12870	0
376	20241121	134500	42828200	12870	12870	12870	12870	0
377	20241121	134400	42828200	12870	12870	12870	12870	41
378	20241121	134300	42300530	12870	12870	12870	12870	1
379	20241121	134200	42287660	12870	12870	12870	12870	0
380	20241121	134100	42287660	12870	12870	12870	12870	0
381	20241121	134000	42287660	12870	12900	12900	12870	91
382	20241121	133900	41115820	12920	12920	12920	12920	0
383	20241121	133800	41115820	12920	12920	12920	12920	0
384	20241121	133700	41115820	12920	12920	12920	12920	49
385	20241121	133600	40482740	12920	12920	12920	12920	1
386	20241121	133500	40469820	12920	12920	12920	12920	0
387	20241121	133400	40469820	12920	12920	12920	12920	0
388	20241121	133300	40469820	12920	12920	12920	12920	0
389	20241121	133200	40469820	12920	12920	12920	12920	0
390	20241121	133100	40469820	12920	12920	12920	12920	0
391	20241121	133000	40469820	12920	12920	12920	12920	0
392	20241121	132900	40469820	12920	12930	12930	12920	51
393	20241121	132800	39810890	12920	12920	12920	12920	0
394	20241121	132700	39810890	12920	12920	12920	12920	0
395	20241121	132600	39810890	12920	12920	12920	12920	0
396	20241121	132500	39810890	12920	12920	12920	12920	2
397	20241121	132400	39785050	12920	12910	12920	12910	11
398	20241121	132300	39642940	12920	12920	12920	12920	0
399	20241121	132200	39642940	12920	12920	12920	12920	0
400	20241121	132100	39642940	12920	12920	12920	12920	0
401	20241121	132000	39642940	12920	12920	12920	12920	0
402	20241121	131900	39642940	12920	12920	12920	12920	1
403	20241121	131800	39630020	12940	12910	12940	12910	82
404	20241121	131700	38569560	12930	12930	12930	12930	0
405	20241121	131600	38569560	12930	12930	12930	12930	0
406	20241121	131500	38569560	12930	12930	12930	12930	0
407	20241121	131400	38569560	12930	12930	12930	12930	0
408	20241121	131300	38569560	12930	12930	12930	12930	0
409	20241121	131200	38569560	12930	12930	12930	12930	0
410	20241121	131100	38569560	12930	12930	12930	12930	0
411	20241121	131000	38569560	12930	12910	12930	12910	62
412	20241121	130900	37768590	12900	12900	12900	12900	250
413	20241121	130800	34543590	12890	12890	12890	12890	88
414	20241121	130700	33409270	12880	12880	12880	12880	22
415	20241121	130600	33125910	12870	12870	12870	12870	0
416	20241121	130500	33125910	12870	12870	12870	12870	0
417	20241121	130400	33125910	12870	12870	12870	12870	0
418	20241121	130300	33125910	12870	12870	12870	12870	0
419	20241121	130200	33125910	12870	12870	12870	12870	0
420	20241121	130100	33125910	12870	12870	12870	12870	0
421	20241121	130000	33125910	12870	12870	12870	12870	2
422	20241121	125900	33100170	12880	12880	12880	12880	0
423	20241121	125800	33100170	12880	12880	12880	12880	0
424	20241121	125700	33100170	12880	12880	12880	12880	0
425	20241121	125600	33100170	12880	12880	12880	12880	0
426	20241121	125500	33100170	12880	12880	12880	12880	0
427	20241121	125400	33100170	12880	12880	12880	12880	0
428	20241121	125300	33100170	12880	12880	12880	12880	0
429	20241121	125200	33100170	12880	12880	12880	12880	10
430	20241121	125100	32971370	12880	12880	12880	12880	0
431	20241121	125000	32971370	12880	12880	12880	12880	0
432	20241121	124900	32971370	12880	12880	12880	12880	0
433	20241121	124800	32971370	12880	12880	12880	12880	0
434	20241121	124700	32971370	12880	12880	12880	12880	0
435	20241121	124600	32971370	12880	12880	12880	12880	1
436	20241121	124500	32958490	12880	12880	12880	12880	1
437	20241121	124400	32945610	12880	12880	12880	12880	0
438	20241121	124300	32945610	12880	12880	12880	12880	0
439	20241121	124200	32945610	12880	12880	12880	12880	0
440	20241121	124100	32945610	12880	12880	12880	12880	0
441	20241121	124000	32945610	12880	12880	12880	12880	2
442	20241121	123900	32919850	12880	12880	12880	12880	0
443	20241121	123800	32919850	12880	12880	12880	12880	0
444	20241121	123700	32919850	12880	12880	12880	12880	1
445	20241121	123600	32906970	12880	12880	12880	12880	0
446	20241121	123500	32906970	12880	12880	12880	12880	0
447	20241121	123400	32906970	12880	12880	12880	12880	0
448	20241121	123300	32906970	12880	12880	12880	12880	0
449	20241121	123200	32906970	12880	12880	12880	12880	0
450	20241121	123100	32906970	12880	12880	12880	12880	0
451	20241121	123000	32906970	12880	12880	12880	12880	0
452	20241121	122900	32906970	12880	12880	12880	12880	105
453	20241121	122800	31554570	12880	12880	12880	12880	0
454	20241121	122700	31554570	12880	12880	12880	12880	0
455	20241121	122600	31554570	12880	12880	12880	12880	0
456	20241121	122500	31554570	12880	12880	12880	12880	20
457	20241121	122400	31296970	12880	12880	12880	12880	0
458	20241121	122300	31296970	12880	12880	12880	12880	0
459	20241121	122200	31296970	12880	12880	12880	12880	0
460	20241121	122100	31296970	12880	12880	12880	12880	0
461	20241121	122000	31296970	12880	12880	12880	12880	0
462	20241121	121900	31296970	12880	12880	12880	12880	0
463	20241121	121800	31296970	12880	12880	12880	12880	3
464	20241121	121700	31258330	12880	12880	12880	12880	0
465	20241121	121600	31258330	12880	12880	12880	12880	0
466	20241121	121500	31258330	12880	12880	12880	12880	0
467	20241121	121400	31258330	12880	12880	12880	12880	0
468	20241121	121300	31258330	12880	12880	12880	12880	0
469	20241121	121200	31258330	12880	12880	12880	12880	0
470	20241121	121100	31258330	12880	12880	12880	12880	0
471	20241121	121000	31258330	12880	12880	12880	12880	0
472	20241121	120900	31258330	12880	12880	12880	12880	0
473	20241121	120800	31258330	12880	12880	12880	12880	0
474	20241121	120700	31258330	12880	12880	12880	12880	0
475	20241121	120600	31258330	12880	12880	12880	12880	0
476	20241121	120500	31258330	12880	12880	12880	12880	0
477	20241121	120400	31258330	12880	12880	12880	12880	0
478	20241121	120300	31258330	12880	12880	12880	12880	0
479	20241121	120200	31258330	12880	12880	12880	12880	0
480	20241121	120100	31258330	12880	12880	12880	12880	1
481	20241121	120000	31245450	12870	12870	12870	12870	0
482	20241121	115900	31245450	12870	12870	12870	12870	0
483	20241121	115800	31245450	12870	12870	12870	12870	147
484	20241121	115700	29353560	12870	12870	12870	12870	0
485	20241121	115600	29353560	12870	12870	12870	12870	0
486	20241121	115500	29353560	12870	12870	12870	12870	0
487	20241121	115400	29353560	12870	12870	12870	12870	1
488	20241121	115300	29340690	12860	12860	12860	12860	0
489	20241121	115200	29340690	12860	12860	12860	12860	0
490	20241121	115100	29340690	12860	12860	12860	12860	0
491	20241121	115000	29340690	12860	12860	12860	12860	2
492	20241121	114900	29314970	12850	12860	12860	12850	29
493	20241121	114800	28942210	12860	12860	12860	12860	0
494	20241121	114700	28942210	12860	12860	12860	12860	0
495	20241121	114600	28942210	12860	12860	12860	12860	0
496	20241121	114500	28942210	12860	12860	12860	12860	11
497	20241121	114400	28800750	12860	12860	12860	12860	1
498	20241121	114300	28787890	12860	12860	12860	12860	0
499	20241121	114200	28787890	12860	12860	12860	12860	0
500	20241121	114100	28787890	12860	12860	12860	12860	0
501	20241121	114000	28787890	12860	12860	12860	12860	1
502	20241121	113900	28775030	12860	12860	12860	12860	0
503	20241121	113800	28775030	12860	12860	12860	12860	2
504	20241121	113700	28749310	12860	12860	12860	12860	5
505	20241121	113600	28685010	12870	12870	12870	12870	1
506	20241121	113500	28672140	12870	12870	12870	12870	0
507	20241121	113400	28672140	12870	12870	12870	12870	0
508	20241121	113300	28672140	12870	12870	12870	12870	1
509	20241121	113200	28659270	12850	12850	12850	12850	0
510	20241121	113100	28659270	12850	12850	12850	12850	0
511	20241121	113000	28659270	12850	12850	12850	12850	0
512	20241121	112900	28659270	12850	12850	12850	12850	0
513	20241121	112800	28659270	12850	12850	12850	12850	50
514	20241121	112700	28016770	12850	12850	12850	12850	0
515	20241121	112600	28016770	12850	12850	12850	12850	0
516	20241121	112500	28016770	12850	12850	12850	12850	0
517	20241121	112400	28016770	12850	12850	12850	12850	0
518	20241121	112300	28016770	12850	12850	12850	12850	0
519	20241121	112200	28016770	12850	12850	12850	12850	0
520	20241121	112100	28016770	12850	12850	12850	12850	0
521	20241121	112000	28016770	12850	12850	12850	12850	0
522	20241121	111900	28016770	12850	12850	12850	12850	0
523	20241121	111800	28016770	12850	12850	12850	12850	0
524	20241121	111700	28016770	12850	12850	12850	12850	0
525	20241121	111600	28016770	12850	12850	12850	12850	0
526	20241121	111500	28016770	12850	12850	12850	12850	0
527	20241121	111400	28016770	12850	12850	12850	12850	80
528	20241121	111300	26988770	12870	12870	12870	12870	8
529	20241121	111200	26885810	12870	12870	12870	12870	0
530	20241121	111100	26885810	12870	12870	12870	12870	0
531	20241121	111000	26885810	12870	12870	12870	12870	1
532	20241121	110900	26872940	12850	12850	12850	12850	0
533	20241121	110800	26872940	12850	12850	12850	12850	0
534	20241121	110700	26872940	12850	12850	12850	12850	0
535	20241121	110600	26872940	12850	12850	12850	12850	0
536	20241121	110500	26872940	12850	12850	12850	12850	8
537	20241121	110400	26770140	12850	12850	12850	12850	0
538	20241121	110300	26770140	12850	12850	12850	12850	0
539	20241121	110200	26770140	12850	12850	12850	12850	0
540	20241121	110100	26770140	12850	12850	12850	12850	0
541	20241121	110000	26770140	12850	12860	12860	12850	58
542	20241121	105900	26024340	12870	12870	12870	12870	0
543	20241121	105800	26024340	12870	12870	12870	12870	0
544	20241121	105700	26024340	12870	12870	12870	12870	0
545	20241121	105600	26024340	12870	12870	12870	12870	2
546	20241121	105500	25998600	12860	12860	12860	12860	0
547	20241121	105400	25998600	12860	12860	12860	12860	0
548	20241121	105300	25998600	12860	12860	12860	12860	0
549	20241121	105200	25998600	12860	12860	12860	12860	0
550	20241121	105100	25998600	12860	12860	12860	12860	1
551	20241121	105000	25985740	12850	12850	12850	12850	0
552	20241121	104900	25985740	12850	12850	12850	12850	254
553	20241121	104800	22721840	12870	12870	12870	12870	0
554	20241121	104700	22721840	12870	12870	12870	12870	0
555	20241121	104600	22721840	12870	12870	12870	12870	0
556	20241121	104500	22721840	12870	12870	12870	12870	0
557	20241121	104400	22721840	12870	12870	12870	12870	0
558	20241121	104300	22721840	12870	12870	12870	12870	0
559	20241121	104200	22721840	12870	12870	12870	12870	0
560	20241121	104100	22721840	12870	12870	12870	12870	0
561	20241121	104000	22721840	12870	12870	12870	12870	0
562	20241121	103900	22721840	12870	12870	12870	12870	0
563	20241121	103800	22721840	12870	12870	12870	12870	0
564	20241121	103700	22721840	12870	12870	12870	12870	5
565	20241121	103600	22657490	12870	12870	12870	12870	0
566	20241121	103500	22657490	12870	12870	12870	12870	0
567	20241121	103400	22657490	12870	12850	12870	12850	195
568	20241121	103300	20151530	12850	12850	12850	12850	0
569	20241121	103200	20151530	12850	12850	12850	12850	0
570	20241121	103100	20151530	12850	12850	12850	12850	0
571	20241121	103000	20151530	12850	12850	12850	12850	433
572	20241121	102900	14587480	12850	12850	12850	12850	0
573	20241121	102800	14587480	12850	12860	12860	12850	140
574	20241121	102700	12788460	12860	12860	12860	12860	0
575	20241121	102600	12788460	12860	12860	12860	12860	0
576	20241121	102500	12788460	12860	12860	12860	12860	0
577	20241121	102400	12788460	12860	12860	12860	12860	1
578	20241121	102300	12775600	12860	12860	12860	12860	0
579	20241121	102200	12775600	12860	12860	12860	12860	0
580	20241121	102100	12775600	12860	12860	12860	12860	0
581	20241121	102000	12775600	12860	12870	12870	12860	23
582	20241121	101900	12479600	12870	12870	12870	12870	1
583	20241121	101800	12466730	12870	12880	12880	12870	17
584	20241121	101700	12247890	12870	12870	12880	12870	28
585	20241121	101600	11887320	12870	12880	12880	12870	37
586	20241121	101500	11410790	12890	12890	12890	12890	4
587	20241121	101400	11359230	12880	12880	12880	12880	0
588	20241121	101300	11359230	12880	12880	12880	12880	0
589	20241121	101200	11359230	12880	12880	12880	12880	1
590	20241121	101100	11346350	12890	12890	12890	12890	2
591	20241121	101000	11320570	12880	12890	12890	12880	12
592	20241121	100900	11165990	12890	12890	12890	12890	1
593	20241121	100800	11153100	12890	12890	12890	12890	1
594	20241121	100700	11140210	12880	12880	12880	12880	0
595	20241121	100600	11140210	12880	12900	12900	12880	2
596	20241121	100500	11114430	12890	12890	12890	12890	1
597	20241121	100400	11101540	12890	12890	12890	12890	22
598	20241121	100300	10817960	12880	12880	12880	12880	0
599	20241121	100200	10817960	12880	12880	12880	12880	0
600	20241121	100100	10817960	12880	12880	12880	12880	0
601	20241121	100000	10817960	12880	12880	12880	12880	86
602	20241121	095900	9710280	12880	12880	12880	12880	20
603	20241121	095800	9452680	12870	12870	12870	12870	68
604	20241121	095700	8577520	12860	12860	12860	12860	0
605	20241121	095600	8577520	12860	12860	12860	12860	30
606	20241121	095500	8191720	12850	12850	12850	12850	0
607	20241121	095400	8191720	12850	12850	12850	12850	0
608	20241121	095300	8191720	12850	12850	12850	12850	200
609	20241121	095200	5621720	12850	12850	12850	12850	100
610	20241121	095100	4336720	12860	12860	12860	12860	0
611	20241121	095000	4336720	12860	12860	12860	12860	0
612	20241121	094900	4336720	12860	12860	12860	12860	0
613	20241121	094800	4336720	12860	12860	12860	12860	0
614	20241121	094700	4336720	12860	12860	12860	12860	0
615	20241121	094600	4336720	12860	12860	12860	12860	13
616	20241121	094500	4169540	12860	12860	12860	12860	0
617	20241121	094400	4169540	12860	12870	12870	12860	5
618	20241121	094300	4105200	12870	12870	12870	12870	12
619	20241121	094200	3950760	12870	12870	12870	12870	1
620	20241121	094100	3937890	12870	12870	12870	12870	0
621	20241121	094000	3937890	12870	12870	12870	12870	0
622	20241121	093900	3937890	12870	12870	12870	12870	0
623	20241121	093800	3937890	12870	12870	12870	12870	0
624	20241121	093700	3937890	12870	12870	12870	12870	0
625	20241121	093600	3937890	12870	12870	12870	12870	0
626	20241121	093500	3937890	12870	12870	12870	12870	0
627	20241121	093400	3937890	12870	12870	12870	12870	5
628	20241121	093300	3873540	12860	12860	12860	12860	0
629	20241121	093200	3873540	12860	12860	12860	12860	0
630	20241121	093100	3873540	12860	12860	12860	12860	1
631	20241121	093000	3860680	12870	12880	12880	12870	73
632	20241121	092900	2921100	12870	12870	12870	12870	1
633	20241121	092800	2908230	12880	12870	12880	12870	21
634	20241121	092700	2637760	12880	12880	12880	12880	1
635	20241121	092600	2624880	12880	12880	12880	12870	16
636	20241121	092500	2418810	12880	12880	12890	12880	90
637	20241121	092400	1259600	12850	12850	12850	12850	0
638	20241121	092300	1259600	12850	12850	12850	12850	63
639	20241121	092200	450050	12850	12850	12850	12850	0
640	20241121	092100	450050	12850	12850	12850	12850	1
641	20241121	092000	437200	12820	12850	12850	12820	9
642	20241121	091900	321660	12850	12850	12850	12850	0
643	20241121	091800	321660	12850	12850	12850	12850	1
644	20241121	091700	308810	12850	12850	12850	12850	0
645	20241121	091600	308810	12850	12850	12850	12850	1
646	20241121	091500	295960	12850	12850	12850	12850	0
647	20241121	091400	295960	12850	12850	12850	12850	0
648	20241121	091300	295960	12850	12850	12850	12850	0
649	20241121	091200	295960	12850	12850	12850	12850	0
650	20241121	091100	295960	12850	12850	12850	12850	0
651	20241121	091000	295960	12850	12850	12850	12850	1
652	20241121	090900	283110	12840	12840	12840	12840	0
653	20241121	090800	283110	12840	12840	12840	12840	0
654	20241121	090700	283110	12840	12840	12840	12840	0
655	20241121	090600	283110	12840	12840	12840	12840	1
656	20241121	090500	270270	12850	12850	12850	12850	7
657	20241121	090400	180320	12880	12880	12880	12880	0
658	20241121	090300	180320	12880	12880	12880	12880	0
659	20241121	090200	180320	12880	12880	12880	12880	5
660	20241121	090100	115920	12880	12880	12880	12880	0
661	20241121	090000	115920	12880	12880	12880	12880	9