KissMeData/067010/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194200	73775340	2870	2870	2870	2870	747
3	20241113	194100	73775340	2870	2870	2870	2870	0
4	20241113	194000	73775340	2870	2870	2870	2870	0
5	20241113	193900	73775340	2870	2870	2870	2870	0
6	20241113	193800	73775340	2870	2870	2870	2870	0
7	20241113	193700	73775340	2870	2870	2870	2870	0
8	20241113	193600	73775340	2870	2870	2870	2870	0
9	20241113	193500	73775340	2870	2870	2870	2870	0
10	20241113	193400	73775340	2870	2870	2870	2870	0
11	20241113	193300	73775340	2870	2870	2870	2870	0
12	20241113	193200	73775340	2870	2870	2870	2870	0
13	20241113	193100	73775340	2870	2870	2870	2870	0
14	20241113	193000	73775340	2870	2870	2870	2870	0
15	20241113	192900	73775340	2870	2870	2870	2870	0
16	20241113	192800	73775340	2870	2870	2870	2870	0
17	20241113	192700	73775340	2870	2870	2870	2870	0
18	20241113	192600	73775340	2870	2870	2870	2870	0
19	20241113	192500	73775340	2870	2870	2870	2870	0
20	20241113	192400	73775340	2870	2870	2870	2870	0
21	20241113	192300	73775340	2870	2870	2870	2870	0
22	20241113	192200	73775340	2870	2870	2870	2870	0
23	20241113	192100	73775340	2870	2870	2870	2870	0
24	20241113	192000	73775340	2870	2870	2870	2870	0
25	20241113	191900	73775340	2870	2870	2870	2870	0
26	20241113	191800	73775340	2870	2870	2870	2870	0
27	20241113	191700	73775340	2870	2870	2870	2870	0
28	20241113	191600	73775340	2870	2870	2870	2870	0
29	20241113	191500	73775340	2870	2870	2870	2870	0
30	20241113	191400	73775340	2870	2870	2870	2870	0
31	20241113	191300	73775340	2870	2870	2870	2870	0
32	20241113	191200	73775340	2870	2870	2870	2870	747
33	20241113	191100	73775340	2870	2870	2870	2870	0
34	20241113	191000	73775340	2870	2870	2870	2870	0
35	20241113	190900	73775340	2870	2870	2870	2870	0
36	20241113	190800	73775340	2870	2870	2870	2870	0
37	20241113	190700	73775340	2870	2870	2870	2870	0
38	20241113	190600	73775340	2870	2870	2870	2870	0
39	20241113	190500	73775340	2870	2870	2870	2870	0
40	20241113	190400	73775340	2870	2870	2870	2870	0
41	20241113	190300	73775340	2870	2870	2870	2870	0
42	20241113	190200	73775340	2870	2870	2870	2870	0
43	20241113	190100	73775340	2870	2870	2870	2870	0
44	20241113	190000	73775340	2870	2870	2870	2870	0
45	20241113	185900	73775340	2870	2870	2870	2870	0
46	20241113	185800	73775340	2870	2870	2870	2870	0
47	20241113	185700	73775340	2870	2870	2870	2870	0
48	20241113	185600	73775340	2870	2870	2870	2870	0
49	20241113	185500	73775340	2870	2870	2870	2870	0
50	20241113	185400	73775340	2870	2870	2870	2870	0
51	20241113	185300	73775340	2870	2870	2870	2870	0
52	20241113	185200	73775340	2870	2870	2870	2870	0
53	20241113	185100	73775340	2870	2870	2870	2870	0
54	20241113	185000	73775340	2870	2870	2870	2870	0
55	20241113	184900	73775340	2870	2870	2870	2870	0
56	20241113	184800	73775340	2870	2870	2870	2870	0
57	20241113	184700	73775340	2870	2870	2870	2870	0
58	20241113	184600	73775340	2870	2870	2870	2870	0
59	20241113	184500	73775340	2870	2870	2870	2870	0
60	20241113	184400	73775340	2870	2870	2870	2870	0
61	20241113	184300	73775340	2870	2870	2870	2870	0
62	20241113	184200	73775340	2870	2870	2870	2870	747
63	20241113	184100	73775340	2870	2870	2870	2870	0
64	20241113	184000	73775340	2870	2870	2870	2870	0
65	20241113	183900	73775340	2870	2870	2870	2870	0
66	20241113	183800	73775340	2870	2870	2870	2870	0
67	20241113	183700	73775340	2870	2870	2870	2870	0
68	20241113	183600	73775340	2870	2870	2870	2870	0
69	20241113	183500	73775340	2870	2870	2870	2870	0
70	20241113	183400	73775340	2870	2870	2870	2870	0
71	20241113	183300	73775340	2870	2870	2870	2870	0
72	20241113	183200	73775340	2870	2870	2870	2870	0
73	20241113	183100	73775340	2870	2870	2870	2870	0
74	20241113	183000	73775340	2870	2870	2870	2870	0
75	20241113	182900	73775340	2870	2870	2870	2870	0
76	20241113	182800	73775340	2870	2870	2870	2870	0
77	20241113	182700	73775340	2870	2870	2870	2870	0
78	20241113	182600	73775340	2870	2870	2870	2870	0
79	20241113	182500	73775340	2870	2870	2870	2870	0
80	20241113	182400	73775340	2870	2870	2870	2870	0
81	20241113	182300	73775340	2870	2870	2870	2870	0
82	20241113	182200	73775340	2870	2870	2870	2870	0
83	20241113	182100	73775340	2870	2870	2870	2870	0
84	20241113	182000	73775340	2870	2870	2870	2870	0
85	20241113	181900	73775340	2870	2870	2870	2870	0
86	20241113	181800	73775340	2870	2870	2870	2870	0
87	20241113	181700	73775340	2870	2870	2870	2870	0
88	20241113	181600	73775340	2870	2870	2870	2870	0
89	20241113	181500	73775340	2870	2870	2870	2870	0
90	20241113	181400	73775340	2870	2870	2870	2870	0
91	20241113	181300	73775340	2870	2870	2870	2870	0
92	20241113	181200	73775340	2870	2870	2870	2870	747
93	20241113	181100	73775340	2870	2870	2870	2870	0
94	20241113	181000	73775340	2870	2870	2870	2870	0
95	20241113	180900	73775340	2870	2870	2870	2870	0
96	20241113	180800	73775340	2870	2870	2870	2870	0
97	20241113	180700	73775340	2870	2870	2870	2870	0
98	20241113	180600	73775340	2870	2870	2870	2870	0
99	20241113	180500	73775340	2870	2870	2870	2870	0
100	20241113	180400	73775340	2870	2870	2870	2870	0
101	20241113	180300	73775340	2870	2870	2870	2870	0
102	20241113	180200	73775340	2870	2870	2870	2870	0
103	20241113	180100	73775340	2870	2870	2870	2870	0
104	20241113	180000	73775340	2870	2870	2870	2870	0
105	20241113	175900	73775340	2870	2870	2870	2870	0
106	20241113	175800	73775340	2870	2870	2870	2870	0
107	20241113	175700	73775340	2870	2870	2870	2870	0
108	20241113	175600	73775340	2870	2870	2870	2870	0
109	20241113	175500	73775340	2870	2870	2870	2870	0
110	20241113	175400	73775340	2870	2870	2870	2870	0
111	20241113	175300	73775340	2870	2870	2870	2870	0
112	20241113	175200	73775340	2870	2870	2870	2870	0
113	20241113	175100	73775340	2870	2870	2870	2870	0
114	20241113	175000	73775340	2870	2870	2870	2870	0
115	20241113	174900	73775340	2870	2870	2870	2870	0
116	20241113	174800	73775340	2870	2870	2870	2870	0
117	20241113	174700	73775340	2870	2870	2870	2870	0
118	20241113	174600	73775340	2870	2870	2870	2870	0
119	20241113	174500	73775340	2870	2870	2870	2870	0
120	20241113	174400	73775340	2870	2870	2870	2870	0
121	20241113	174300	73775340	2870	2870	2870	2870	0
122	20241113	174200	73775340	2870	2870	2870	2870	747
123	20241113	174100	73775340	2870	2870	2870	2870	0
124	20241113	174000	73775340	2870	2870	2870	2870	0
125	20241113	173900	73775340	2870	2870	2870	2870	0
126	20241113	173800	73775340	2870	2870	2870	2870	0
127	20241113	173700	73775340	2870	2870	2870	2870	0
128	20241113	173600	73775340	2870	2870	2870	2870	0
129	20241113	173500	73775340	2870	2870	2870	2870	0
130	20241113	173400	73775340	2870	2870	2870	2870	0
131	20241113	173300	73775340	2870	2870	2870	2870	0
132	20241113	173200	73775340	2870	2870	2870	2870	0
133	20241113	173100	73775340	2870	2870	2870	2870	0
134	20241113	173000	73775340	2870	2870	2870	2870	0
135	20241113	172900	73775340	2870	2870	2870	2870	0
136	20241113	172800	73775340	2870	2870	2870	2870	0
137	20241113	172700	73775340	2870	2870	2870	2870	0
138	20241113	172600	73775340	2870	2870	2870	2870	0
139	20241113	172500	73775340	2870	2870	2870	2870	0
140	20241113	172400	73775340	2870	2870	2870	2870	0
141	20241113	172300	73775340	2870	2870	2870	2870	0
142	20241113	172200	73775340	2870	2870	2870	2870	0
143	20241113	172100	73775340	2870	2870	2870	2870	0
144	20241113	172000	73775340	2870	2870	2870	2870	0
145	20241113	171900	73775340	2870	2870	2870	2870	0
146	20241113	171800	73775340	2870	2870	2870	2870	0
147	20241113	171700	73775340	2870	2870	2870	2870	0
148	20241113	171600	73775340	2870	2870	2870	2870	0
149	20241113	171500	73775340	2870	2870	2870	2870	0
150	20241113	171400	73775340	2870	2870	2870	2870	0
151	20241113	171300	73775340	2870	2870	2870	2870	0
152	20241113	171200	73775340	2870	2870	2870	2870	747
153	20241113	171100	73775340	2870	2870	2870	2870	0
154	20241113	171000	73775340	2870	2870	2870	2870	0
155	20241113	170900	73775340	2870	2870	2870	2870	0
156	20241113	170800	73775340	2870	2870	2870	2870	0
157	20241113	170700	73775340	2870	2870	2870	2870	0
158	20241113	170600	73775340	2870	2870	2870	2870	0
159	20241113	170500	73775340	2870	2870	2870	2870	0
160	20241113	170400	73775340	2870	2870	2870	2870	0
161	20241113	170300	73775340	2870	2870	2870	2870	0
162	20241113	170200	73775340	2870	2870	2870	2870	0
163	20241113	170100	73775340	2870	2870	2870	2870	0
164	20241113	170000	73775340	2870	2870	2870	2870	0
165	20241113	165900	73775340	2870	2870	2870	2870	0
166	20241113	165800	73775340	2870	2870	2870	2870	0
167	20241113	165700	73775340	2870	2870	2870	2870	0
168	20241113	165600	73775340	2870	2870	2870	2870	0
169	20241113	165500	73775340	2870	2870	2870	2870	0
170	20241113	165400	73775340	2870	2870	2870	2870	0
171	20241113	165300	73775340	2870	2870	2870	2870	0
172	20241113	165200	73775340	2870	2870	2870	2870	0
173	20241113	165100	73775340	2870	2870	2870	2870	0
174	20241113	165000	73775340	2870	2870	2870	2870	0
175	20241113	164900	73775340	2870	2870	2870	2870	0
176	20241113	164800	73775340	2870	2870	2870	2870	0
177	20241113	164700	73775340	2870	2870	2870	2870	0
178	20241113	164600	73775340	2870	2870	2870	2870	0
179	20241113	164500	73775340	2870	2870	2870	2870	0
180	20241113	164400	73775340	2870	2870	2870	2870	0
181	20241113	164300	73775340	2870	2870	2870	2870	0
182	20241113	164200	73775340	2870	2870	2870	2870	747
183	20241113	164100	73775340	2870	2870	2870	2870	0
184	20241113	164000	73775340	2870	2870	2870	2870	0
185	20241113	163900	73775340	2870	2870	2870	2870	0
186	20241113	163800	73775340	2870	2870	2870	2870	0
187	20241113	163700	73775340	2870	2870	2870	2870	0
188	20241113	163600	73775340	2870	2870	2870	2870	0
189	20241113	163500	73775340	2870	2870	2870	2870	0
190	20241113	163400	73775340	2870	2870	2870	2870	0
191	20241113	163300	73775340	2870	2870	2870	2870	0
192	20241113	163200	73775340	2870	2870	2870	2870	0
193	20241113	163100	73775340	2870	2870	2870	2870	0
194	20241113	163000	73775340	2870	2870	2870	2870	0
195	20241113	162900	73775340	2870	2870	2870	2870	0
196	20241113	162800	73775340	2870	2870	2870	2870	0
197	20241113	162700	73775340	2870	2870	2870	2870	0
198	20241113	162600	73775340	2870	2870	2870	2870	0
199	20241113	162500	73775340	2870	2870	2870	2870	0
200	20241113	162400	73775340	2870	2870	2870	2870	0
201	20241113	162300	73775340	2870	2870	2870	2870	0
202	20241113	162200	73775340	2870	2870	2870	2870	0
203	20241113	162100	73775340	2870	2870	2870	2870	0
204	20241113	162000	73775340	2870	2870	2870	2870	0
205	20241113	161900	73775340	2870	2870	2870	2870	0
206	20241113	161800	73775340	2870	2870	2870	2870	0
207	20241113	161700	73775340	2870	2870	2870	2870	0
208	20241113	161600	73775340	2870	2870	2870	2870	0
209	20241113	161500	73775340	2870	2870	2870	2870	0
210	20241113	161400	73775340	2870	2870	2870	2870	0
211	20241113	161300	73775340	2870	2870	2870	2870	0
212	20241113	161200	73775340	2870	2870	2870	2870	747
213	20241113	161100	73775340	2870	2870	2870	2870	0
214	20241113	161000	73775340	2870	2870	2870	2870	0
215	20241113	160900	73775340	2870	2870	2870	2870	0
216	20241113	160800	73775340	2870	2870	2870	2870	0
217	20241113	160700	73775340	2870	2870	2870	2870	0
218	20241113	160600	73775340	2870	2870	2870	2870	0
219	20241113	160500	73775340	2870	2870	2870	2870	0
220	20241113	160400	73775340	2870	2870	2870	2870	0
221	20241113	160300	73775340	2870	2870	2870	2870	0
222	20241113	160200	73775340	2870	2870	2870	2870	0
223	20241113	160100	73775340	2870	2870	2870	2870	0
224	20241113	160000	73775340	2870	2870	2870	2870	0
225	20241113	155900	73775340	2870	2870	2870	2870	0
226	20241113	155800	73775340	2870	2870	2870	2870	0
227	20241113	155700	73775340	2870	2870	2870	2870	0
228	20241113	155600	73775340	2870	2870	2870	2870	0
229	20241113	155500	73775340	2870	2870	2870	2870	0
230	20241113	155400	73775340	2870	2870	2870	2870	0
231	20241113	155300	73775340	2870	2870	2870	2870	0
232	20241113	155200	73775340	2870	2870	2870	2870	0
233	20241113	155100	73775340	2870	2870	2870	2870	0
234	20241113	155000	73775340	2870	2870	2870	2870	0
235	20241113	154900	73775340	2870	2870	2870	2870	0
236	20241113	154800	73775340	2870	2870	2870	2870	0
237	20241113	154700	73775340	2870	2870	2870	2870	0
238	20241113	154600	73775340	2870	2870	2870	2870	0
239	20241113	154500	73775340	2870	2870	2870	2870	0
240	20241113	154400	73775340	2870	2870	2870	2870	0
241	20241113	154300	73775340	2870	2870	2870	2870	0
242	20241113	154200	73775340	2870	2870	2870	2870	747
243	20241113	154100	73775340	2870	2870	2870	2870	0
244	20241113	154000	73775340	2870	2870	2870	2870	0
245	20241113	153900	73775340	2870	2870	2870	2870	0
246	20241113	153800	73775340	2870	2870	2870	2870	0
247	20241113	153700	73775340	2870	2870	2870	2870	0
248	20241113	153600	73775340	2870	2870	2870	2870	0
249	20241113	153500	73775340	2870	2870	2870	2870	0
250	20241113	153400	73775340	2870	2870	2870	2870	0
251	20241113	153300	73775340	2870	2870	2870	2870	0
252	20241113	153200	73775340	2870	2870	2870	2870	0
253	20241113	153100	73775340	2870	2870	2870	2870	0
254	20241113	153000	73775340	2870	2870	2870	2870	747
255	20241113	152900	71631450	2800	2800	2800	2800	0
256	20241113	152800	71631450	2800	2800	2800	2800	0
257	20241113	152700	71631450	2800	2800	2800	2800	0
258	20241113	152600	71631450	2800	2800	2800	2800	0
259	20241113	152500	71631450	2800	2800	2800	2800	0
260	20241113	152400	71631450	2800	2800	2800	2800	0
261	20241113	152300	71631450	2800	2800	2800	2800	0
262	20241113	152200	71631450	2800	2800	2800	2800	0
263	20241113	152100	71631450	2800	2800	2800	2800	0
264	20241113	152000	71631450	2800	2800	2800	2800	0
265	20241113	151900	71631450	2800	2800	2800	2800	0
266	20241113	151800	71631450	2800	2800	2800	2800	0
267	20241113	151700	71631450	2800	2845	2845	2800	286
268	20241113	151600	70826065	2865	2865	2865	2865	0
269	20241113	151500	70826065	2865	2865	2865	2865	0
270	20241113	151400	70826065	2865	2865	2865	2865	75
271	20241113	151300	70611190	2870	2870	2870	2870	0
272	20241113	151200	70611190	2870	2870	2870	2870	17
273	20241113	151100	70562400	2870	2870	2870	2870	0
274	20241113	151000	70562400	2870	2870	2870	2870	0
275	20241113	150900	70562400	2870	2870	2870	2870	0
276	20241113	150800	70562400	2870	2870	2870	2870	0
277	20241113	150700	70562400	2870	2870	2870	2870	0
278	20241113	150600	70562400	2870	2870	2870	2870	1
279	20241113	150500	70559530	2870	2870	2870	2870	0
280	20241113	150400	70559530	2870	2870	2870	2870	0
281	20241113	150300	70559530	2870	2870	2870	2870	1
282	20241113	150200	70556660	2870	2870	2870	2870	0
283	20241113	150100	70556660	2870	2870	2870	2870	0
284	20241113	150000	70556660	2870	2870	2870	2870	1
285	20241113	145900	70553790	2870	2870	2870	2870	0
286	20241113	145800	70553790	2870	2870	2870	2870	0
287	20241113	145700	70553790	2870	2870	2870	2870	0
288	20241113	145600	70553790	2870	2870	2870	2870	1
289	20241113	145500	70550920	2870	2870	2870	2870	0
290	20241113	145400	70550920	2870	2870	2870	2870	0
291	20241113	145300	70550920	2870	2870	2870	2870	0
292	20241113	145200	70550920	2870	2870	2870	2870	0
293	20241113	145100	70550920	2870	2870	2870	2870	1
294	20241113	145000	70548050	2840	2840	2840	2840	0
295	20241113	144900	70548050	2840	2840	2840	2840	1
296	20241113	144800	70545210	2840	2840	2840	2840	0
297	20241113	144700	70545210	2840	2840	2840	2840	0
298	20241113	144600	70545210	2840	2840	2840	2840	0
299	20241113	144500	70545210	2840	2840	2840	2840	0
300	20241113	144400	70545210	2840	2840	2840	2840	0
301	20241113	144300	70545210	2840	2840	2840	2840	0
302	20241113	144200	70545210	2840	2840	2840	2840	0
303	20241113	144100	70545210	2840	2840	2840	2840	0
304	20241113	144000	70545210	2840	2840	2840	2840	0
305	20241113	143900	70545210	2840	2840	2840	2840	0
306	20241113	143800	70545210	2840	2840	2840	2840	0
307	20241113	143700	70545210	2840	2840	2840	2840	0
308	20241113	143600	70545210	2840	2850	2850	2840	156
309	20241113	143500	70100760	2875	2875	2875	2875	0
310	20241113	143400	70100760	2875	2875	2875	2875	0
311	20241113	143300	70100760	2875	2875	2875	2875	0
312	20241113	143200	70100760	2875	2875	2875	2875	0
313	20241113	143100	70100760	2875	2875	2875	2875	104
314	20241113	143000	69801760	2870	2870	2870	2870	150
315	20241113	142900	69371260	2870	2870	2870	2870	0
316	20241113	142800	69371260	2870	2875	2875	2870	151
317	20241113	142700	68937885	2875	2875	2875	2875	0
318	20241113	142600	68937885	2875	2875	2875	2875	162
319	20241113	142500	68472135	2855	2855	2855	2855	0
320	20241113	142400	68472135	2855	2855	2855	2855	0
321	20241113	142300	68472135	2855	2855	2855	2855	0
322	20241113	142200	68472135	2855	2855	2855	2855	643
323	20241113	142100	66636370	2855	2855	2855	2855	0
324	20241113	142000	66636370	2855	2855	2855	2855	0
325	20241113	141900	66636370	2855	2855	2855	2855	0
326	20241113	141800	66636370	2855	2855	2855	2855	0
327	20241113	141700	66636370	2855	2855	2855	2855	0
328	20241113	141600	66636370	2855	2855	2855	2855	0
329	20241113	141500	66636370	2855	2855	2855	2855	140
330	20241113	141400	66236670	2855	2855	2855	2855	0
331	20241113	141300	66236670	2855	2855	2855	2855	11
332	20241113	141200	66205265	2855	2855	2855	2855	0
333	20241113	141100	66205265	2855	2855	2855	2855	0
334	20241113	141000	66205265	2855	2865	2865	2855	821
335	20241113	140900	63861090	2855	2855	2855	2855	0
336	20241113	140800	63861090	2855	2855	2855	2855	0
337	20241113	140700	63861090	2855	2855	2855	2855	0
338	20241113	140600	63861090	2855	2855	2855	2855	0
339	20241113	140500	63861090	2855	2855	2855	2855	0
340	20241113	140400	63861090	2855	2855	2855	2855	0
341	20241113	140300	63861090	2855	2855	2855	2855	0
342	20241113	140200	63861090	2855	2855	2855	2855	0
343	20241113	140100	63861090	2855	2855	2855	2855	0
344	20241113	140000	63861090	2855	2855	2855	2855	0
345	20241113	135900	63861090	2855	2855	2855	2855	0
346	20241113	135800	63861090	2855	2880	2880	2855	151
347	20241113	135700	63426235	2880	2880	2880	2880	0
348	20241113	135600	63426235	2880	2860	2880	2855	191
349	20241113	135500	62877005	2880	2880	2880	2880	150
350	20241113	135400	62445005	2880	2880	2880	2880	0
351	20241113	135300	62445005	2880	2875	2880	2875	10
352	20241113	135200	62416230	2855	2855	2855	2855	0
353	20241113	135100	62416230	2855	2855	2855	2855	0
354	20241113	135000	62416230	2855	2855	2855	2855	0
355	20241113	134900	62416230	2855	2860	2860	2855	205
356	20241113	134800	61829935	2860	2865	2865	2860	796
357	20241113	134700	59552420	2875	2875	2875	2875	75
358	20241113	134600	59336795	2875	2875	2875	2875	98
359	20241113	134500	59055045	2875	2875	2875	2875	0
360	20241113	134400	59055045	2875	2875	2875	2875	75
361	20241113	134300	58839420	2875	2875	2875	2870	81
362	20241113	134200	58606570	2875	2875	2875	2875	1
363	20241113	134100	58603695	2870	2870	2870	2870	47
364	20241113	134000	58468805	2870	2870	2870	2870	180
365	20241113	133900	57952205	2870	2870	2870	2870	0
366	20241113	133800	57952205	2870	2870	2870	2870	150
367	20241113	133700	57521705	2870	2870	2870	2870	1075
368	20241113	133600	54436455	2870	2870	2870	2870	1
369	20241113	133500	54433585	2865	2865	2865	2865	0
370	20241113	133400	54433585	2865	2865	2865	2865	1
371	20241113	133300	54430720	2870	2870	2870	2870	0
372	20241113	133200	54430720	2870	2870	2870	2870	75
373	20241113	133100	54215470	2870	2870	2870	2870	75
374	20241113	133000	54000220	2870	2870	2870	2870	30
375	20241113	132900	53914120	2870	2870	2870	2870	75
376	20241113	132800	53698870	2870	2870	2870	2870	75
377	20241113	132700	53483620	2870	2870	2870	2870	0
378	20241113	132600	53483620	2870	2870	2870	2870	75
379	20241113	132500	53268370	2870	2870	2870	2870	75
380	20241113	132400	53053120	2870	2870	2870	2870	0
381	20241113	132300	53053120	2870	2870	2870	2870	75
382	20241113	132200	52837870	2870	2870	2870	2870	75
383	20241113	132100	52622620	2870	2870	2870	2870	0
384	20241113	132000	52622620	2870	2870	2870	2870	105
385	20241113	131900	52321270	2870	2870	2870	2870	75
386	20241113	131800	52106020	2870	2870	2870	2870	75
387	20241113	131700	51890770	2870	2870	2870	2870	0
388	20241113	131600	51890770	2870	2870	2870	2870	167
389	20241113	131500	51411480	2870	2870	2870	2870	0
390	20241113	131400	51411480	2870	2870	2870	2870	58
391	20241113	131300	51245020	2870	2870	2870	2870	150
392	20241113	131200	50814520	2870	2870	2870	2870	0
393	20241113	131100	50814520	2870	2870	2870	2870	150
394	20241113	131000	50384020	2870	2870	2870	2870	3
395	20241113	130900	50375410	2865	2865	2865	2865	0
396	20241113	130800	50375410	2865	2865	2865	2865	65
397	20241113	130700	50189185	2865	2865	2865	2865	935
398	20241113	130600	47510410	2865	2865	2865	2865	0
399	20241113	130500	47510410	2865	2865	2865	2865	111
400	20241113	130400	47192395	2865	2865	2865	2865	1
401	20241113	130300	47189530	2860	2860	2860	2860	0
402	20241113	130200	47189530	2860	2860	2860	2860	0
403	20241113	130100	47189530	2860	2860	2860	2860	0
404	20241113	130000	47189530	2860	2860	2860	2860	0
405	20241113	125900	47189530	2860	2860	2860	2860	0
406	20241113	125800	47189530	2860	2860	2860	2860	0
407	20241113	125700	47189530	2860	2860	2860	2860	4
408	20241113	125600	47178090	2860	2860	2860	2860	0
409	20241113	125500	47178090	2860	2860	2860	2860	0
410	20241113	125400	47178090	2860	2860	2860	2860	0
411	20241113	125300	47178090	2860	2860	2860	2860	0
412	20241113	125200	47178090	2860	2860	2860	2860	1
413	20241113	125100	47175230	2855	2855	2855	2855	0
414	20241113	125000	47175230	2855	2855	2855	2855	0
415	20241113	124900	47175230	2855	2860	2860	2855	18
416	20241113	124800	47123755	2855	2855	2855	2855	0
417	20241113	124700	47123755	2855	2855	2855	2855	0
418	20241113	124600	47123755	2855	2855	2855	2855	0
419	20241113	124500	47123755	2855	2860	2860	2855	52
420	20241113	124400	46975055	2865	2865	2865	2865	75
421	20241113	124300	46760180	2865	2865	2865	2865	0
422	20241113	124200	46760180	2865	2865	2865	2865	75
423	20241113	124100	46545305	2865	2865	2865	2865	75
424	20241113	124000	46330430	2865	2865	2865	2865	30
425	20241113	123900	46244480	2865	2865	2865	2865	75
426	20241113	123800	46029605	2865	2865	2865	2865	150
427	20241113	123700	45599855	2865	2865	2865	2865	0
428	20241113	123600	45599855	2865	2865	2865	2865	150
429	20241113	123500	45170105	2865	2865	2865	2865	150
430	20241113	123400	44740355	2865	2865	2865	2865	1
431	20241113	123300	44737490	2860	2860	2860	2860	0
432	20241113	123200	44737490	2860	2860	2860	2860	1
433	20241113	123100	44734630	2860	2860	2860	2860	0
434	20241113	123000	44734630	2860	2860	2860	2860	0
435	20241113	122900	44734630	2860	2865	2865	2860	110
436	20241113	122800	44419485	2865	2865	2865	2865	20
437	20241113	122700	44362185	2870	2870	2870	2870	75
438	20241113	122600	44146935	2870	2870	2870	2870	75
439	20241113	122500	43931685	2870	2870	2870	2870	0
440	20241113	122400	43931685	2870	2870	2870	2870	75
441	20241113	122300	43716435	2870	2870	2870	2870	75
442	20241113	122200	43501185	2870	2870	2870	2870	0
443	20241113	122100	43501185	2870	2870	2870	2870	75
444	20241113	122000	43285935	2870	2870	2870	2870	105
445	20241113	121900	42984585	2870	2870	2870	2870	0
446	20241113	121800	42984585	2870	2870	2870	2870	75
447	20241113	121700	42769335	2870	2870	2870	2870	75
448	20241113	121600	42554085	2870	2870	2870	2870	20
449	20241113	121500	42496685	2885	2885	2885	2885	75
450	20241113	121400	42280310	2885	2885	2885	2885	75
451	20241113	121300	42063935	2885	2885	2885	2885	0
452	20241113	121200	42063935	2885	2885	2885	2885	75
453	20241113	121100	41847560	2885	2885	2885	2885	75
454	20241113	121000	41631185	2885	2885	2885	2885	350
455	20241113	120900	40621435	2885	2885	2885	2885	0
456	20241113	120800	40621435	2885	2885	2885	2885	1
457	20241113	120700	40618550	2885	2885	2885	2885	7
458	20241113	120600	40598355	2885	2885	2885	2885	0
459	20241113	120500	40598355	2885	2885	2885	2885	0
460	20241113	120400	40598355	2885	2885	2885	2885	5
461	20241113	120300	40583930	2890	2885	2890	2885	1021
462	20241113	120200	37638340	2885	2885	2885	2885	0
463	20241113	120100	37638340	2885	2885	2885	2885	0
464	20241113	120000	37638340	2885	2885	2885	2885	0
465	20241113	115900	37638340	2885	2885	2885	2885	0
466	20241113	115800	37638340	2885	2885	2885	2885	0
467	20241113	115700	37638340	2885	2885	2885	2885	8
468	20241113	115600	37615260	2880	2880	2880	2880	0
469	20241113	115500	37615260	2880	2880	2880	2880	0
470	20241113	115400	37615260	2880	2880	2880	2880	0
471	20241113	115300	37615260	2880	2880	2880	2880	0
472	20241113	115200	37615260	2880	2880	2880	2880	0
473	20241113	115100	37615260	2880	2880	2880	2880	0
474	20241113	115000	37615260	2880	2880	2880	2880	0
475	20241113	114900	37615260	2880	2880	2880	2880	0
476	20241113	114800	37615260	2880	2880	2880	2880	27
477	20241113	114700	37537500	2875	2875	2875	2875	7
478	20241113	114600	37517375	2875	2875	2875	2875	0
479	20241113	114500	37517375	2875	2875	2875	2875	0
480	20241113	114400	37517375	2875	2880	2880	2875	76
481	20241113	114300	37298500	2880	2880	2880	2880	0
482	20241113	114200	37298500	2880	2880	2880	2880	75
483	20241113	114100	37082500	2880	2880	2880	2880	75
484	20241113	114000	36866500	2880	2880	2880	2880	30
485	20241113	113900	36780100	2880	2880	2880	2880	75
486	20241113	113800	36564100	2880	2880	2880	2880	75
487	20241113	113700	36348100	2880	2880	2880	2880	0
488	20241113	113600	36348100	2880	2880	2880	2880	76
489	20241113	113500	36129220	2880	2880	2880	2880	150
490	20241113	113400	35697220	2880	2880	2880	2880	0
491	20241113	113300	35697220	2880	2880	2880	2880	76
492	20241113	113200	35478340	2880	2880	2880	2880	150
493	20241113	113100	35046340	2880	2880	2880	2880	1
494	20241113	113000	35043460	2875	2875	2875	2875	0
495	20241113	112900	35043460	2875	2880	2880	2875	76
496	20241113	112800	34824585	2880	2880	2880	2880	0
497	20241113	112700	34824585	2880	2880	2880	2880	75
498	20241113	112600	34608585	2880	2880	2880	2880	1
499	20241113	112500	34605705	2875	2875	2875	2875	0
500	20241113	112400	34605705	2875	2875	2875	2875	75
501	20241113	112300	34390080	2875	2875	2875	2875	75
502	20241113	112200	34174455	2875	2875	2875	2875	0
503	20241113	112100	34174455	2875	2875	2875	2875	75
504	20241113	112000	33958830	2875	2875	2875	2875	180
505	20241113	111900	33441330	2875	2875	2875	2875	0
506	20241113	111800	33441330	2875	2875	2875	2875	150
507	20241113	111700	33010080	2875	2875	2875	2875	374
508	20241113	111600	31934830	2875	2875	2875	2875	1
509	20241113	111500	31931955	2870	2870	2870	2870	0
510	20241113	111400	31931955	2870	2870	2870	2870	0
511	20241113	111300	31931955	2870	2870	2870	2870	0
512	20241113	111200	31931955	2870	2870	2870	2870	0
513	20241113	111100	31931955	2870	2870	2870	2870	0
514	20241113	111000	31931955	2870	2870	2870	2870	0
515	20241113	110900	31931955	2870	2875	2875	2870	84
516	20241113	110800	31690460	2875	2875	2875	2875	1
517	20241113	110700	31687585	2870	2870	2870	2870	9
518	20241113	110600	31661755	2870	2870	2870	2870	0
519	20241113	110500	31661755	2870	2870	2870	2870	0
520	20241113	110400	31661755	2870	2870	2870	2870	59
521	20241113	110300	31492425	2865	2865	2865	2865	75
522	20241113	110200	31277550	2865	2865	2865	2865	1075
523	20241113	110100	28197675	2865	2865	2865	2865	0
524	20241113	110000	28197675	2865	2865	2865	2865	0
525	20241113	105900	28197675	2865	2865	2865	2865	0
526	20241113	105800	28197675	2865	2865	2865	2865	0
527	20241113	105700	28197675	2865	2865	2865	2865	0
528	20241113	105600	28197675	2865	2865	2865	2865	0
529	20241113	105500	28197675	2865	2865	2865	2865	0
530	20241113	105400	28197675	2865	2865	2865	2865	6
531	20241113	105300	28180485	2865	2865	2865	2865	1
532	20241113	105200	28177620	2860	2860	2860	2860	1
533	20241113	105100	28174760	2860	2860	2860	2860	0
534	20241113	105000	28174760	2860	2860	2860	2860	0
535	20241113	104900	28174760	2860	2860	2860	2860	0
536	20241113	104800	28174760	2860	2860	2860	2860	0
537	20241113	104700	28174760	2860	2860	2860	2860	0
538	20241113	104600	28174760	2860	2860	2860	2860	0
539	20241113	104500	28174760	2860	2860	2860	2860	0
540	20241113	104400	28174760	2860	2860	2860	2860	0
541	20241113	104300	28174760	2860	2860	2860	2860	0
542	20241113	104200	28174760	2860	2870	2870	2860	1600
543	20241113	104100	23593160	2860	2860	2860	2860	0
544	20241113	104000	23593160	2860	2860	2860	2860	0
545	20241113	103900	23593160	2860	2860	2860	2860	0
546	20241113	103800	23593160	2860	2860	2860	2860	0
547	20241113	103700	23593160	2860	2860	2860	2860	0
548	20241113	103600	23593160	2860	2860	2860	2860	0
549	20241113	103500	23593160	2860	2860	2860	2860	0
550	20241113	103400	23593160	2860	2860	2860	2860	0
551	20241113	103300	23593160	2860	2860	2860	2860	0
552	20241113	103200	23593160	2860	2860	2860	2860	0
553	20241113	103100	23593160	2860	2860	2860	2860	0
554	20241113	103000	23593160	2860	2860	2860	2860	0
555	20241113	102900	23593160	2860	2885	2885	2860	600
556	20241113	102800	21868095	2885	2885	2885	2885	0
557	20241113	102700	21868095	2885	2885	2885	2885	7
558	20241113	102600	21847900	2885	2885	2885	2885	0
559	20241113	102500	21847900	2885	2885	2885	2885	0
560	20241113	102400	21847900	2885	2885	2885	2885	75
561	20241113	102300	21631525	2885	2890	2890	2885	78
562	20241113	102200	21406120	2890	2890	2890	2890	3
563	20241113	102100	21397450	2890	2890	2890	2890	72
564	20241113	102000	21189370	2890	2890	2890	2890	428
565	20241113	101900	19952450	2890	2890	2890	2890	1
566	20241113	101800	19949560	2890	2890	2890	2890	0
567	20241113	101700	19949560	2890	2890	2890	2890	183
568	20241113	101600	19420690	2890	2890	2890	2890	19
569	20241113	101500	19365780	2885	2885	2885	2885	0
570	20241113	101400	19365780	2885	2885	2885	2885	0
571	20241113	101300	19365780	2885	2885	2885	2885	0
572	20241113	101200	19365780	2885	2885	2885	2885	0
573	20241113	101100	19365780	2885	2885	2885	2885	0
574	20241113	101000	19365780	2885	2885	2885	2885	30
575	20241113	100900	19279230	2870	2870	2870	2870	0
576	20241113	100800	19279230	2870	2885	2885	2870	6
577	20241113	100700	19261935	2895	2890	2895	2890	75
578	20241113	100600	19044850	2895	2895	2895	2895	76
579	20241113	100500	18824830	2895	2895	2895	2895	0
580	20241113	100400	18824830	2895	2895	2895	2895	75
581	20241113	100300	18607705	2895	2895	2895	2895	578
582	20241113	100200	16934395	2895	2895	2895	2895	0
583	20241113	100100	16934395	2895	2895	2895	2895	0
584	20241113	100000	16934395	2895	2895	2895	2895	0
585	20241113	095900	16934395	2895	2895	2895	2895	0
586	20241113	095800	16934395	2895	2895	2895	2895	0
587	20241113	095700	16934395	2895	2895	2895	2895	7
588	20241113	095600	16914130	2895	2895	2895	2895	0
589	20241113	095500	16914130	2895	2895	2895	2895	0
590	20241113	095400	16914130	2895	2895	2895	2895	0
591	20241113	095300	16914130	2895	2895	2895	2895	0
592	20241113	095200	16914130	2895	2900	2900	2895	281
593	20241113	095100	16099755	2900	2900	2900	2900	0
594	20241113	095000	16099755	2900	2900	2900	2900	96
595	20241113	094900	15821355	2900	2900	2900	2900	75
596	20241113	094800	15603855	2900	2895	2900	2895	75
597	20241113	094700	15386395	2900	2900	2900	2900	0
598	20241113	094600	15386395	2900	2900	2900	2900	150
599	20241113	094500	14951395	2900	2900	2900	2900	133
600	20241113	094400	14565695	2900	2900	2900	2900	1
601	20241113	094300	14562795	2900	2895	2900	2895	76
602	20241113	094200	14342770	2895	2895	2895	2895	5
603	20241113	094100	14328295	2885	2885	2885	2885	0
604	20241113	094000	14328295	2885	2885	2885	2885	28
605	20241113	093900	14247515	2885	2885	2885	2885	75
606	20241113	093800	14031140	2885	2885	2885	2885	0
607	20241113	093700	14031140	2885	2885	2885	2885	147
608	20241113	093600	13607045	2885	2885	2885	2885	78
609	20241113	093500	13382015	2885	2885	2885	2885	0
610	20241113	093400	13382015	2885	2885	2885	2885	75
611	20241113	093300	13165640	2885	2880	2885	2880	15
612	20241113	093200	13122420	2880	2880	2880	2880	0
613	20241113	093100	13122420	2880	2880	2880	2880	67
614	20241113	093000	12929460	2880	2865	2880	2865	106
615	20241113	092900	12624945	2875	2875	2875	2875	0
616	20241113	092800	12624945	2875	2875	2875	2875	0
617	20241113	092700	12624945	2875	2875	2875	2875	0
618	20241113	092600	12624945	2875	2875	2875	2875	1
619	20241113	092500	12622070	2865	2865	2865	2865	0
620	20241113	092400	12622070	2865	2865	2865	2865	0
621	20241113	092300	12622070	2865	2865	2865	2865	0
622	20241113	092200	12622070	2865	2865	2865	2865	0
623	20241113	092100	12622070	2865	2865	2865	2865	0
624	20241113	092000	12622070	2865	2865	2865	2865	30
625	20241113	091900	12536120	2860	2865	2865	2860	16
626	20241113	091800	12490285	2895	2895	2895	2895	0
627	20241113	091700	12490285	2895	2895	2895	2895	0
628	20241113	091600	12490285	2895	2895	2895	2895	5
629	20241113	091500	12475810	2900	2900	2900	2900	0
630	20241113	091400	12475810	2900	2900	2900	2900	0
631	20241113	091300	12475810	2900	2900	2900	2900	0
632	20241113	091200	12475810	2900	2900	2900	2900	1
633	20241113	091100	12472910	2890	2890	2890	2890	1
634	20241113	091000	12470020	2860	2900	2900	2860	101
635	20241113	090900	12179960	2900	2900	2900	2900	0
636	20241113	090800	12179960	2900	2895	2900	2895	100
637	20241113	090700	11889990	2900	2900	2900	2900	0
638	20241113	090600	11889990	2900	2900	2900	2900	0
639	20241113	090500	11889990	2900	2890	2900	2890	20
640	20241113	090400	11832000	2900	2900	2900	2900	0
641	20241113	090300	11832000	2900	2900	2900	2900	0
642	20241113	090200	11832000	2900	2900	2900	2900	0
643	20241113	090100	11832000	2900	2900	2900	2900	0
644	20241113	090000	11832000	2900	2900	2900	2900	4080